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

778
475400/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,778 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,215600,8515559390,17870,17870,17870,17870,9360
20241209,215500,8515559390,17870,17870,17870,17870,0
20241209,215400,8515559390,17870,17870,17870,17870,0
20241209,215300,8515559390,17870,17870,17870,17870,0
20241209,215200,8515559390,17870,17870,17870,17870,0
20241209,215100,8515559390,17870,17870,17870,17870,0
20241209,215000,8515559390,17870,17870,17870,17870,0
20241209,214900,8515559390,17870,17870,17870,17870,0
20241209,214800,8515559390,17870,17870,17870,17870,0
20241209,214700,8515559390,17870,17870,17870,17870,0
20241209,214600,8515559390,17870,17870,17870,17870,0
20241209,214500,8515559390,17870,17870,17870,17870,0
20241209,214400,8515559390,17870,17870,17870,17870,0
20241209,214300,8515559390,17870,17870,17870,17870,0
20241209,214200,8515559390,17870,17870,17870,17870,0
20241209,214100,8515559390,17870,17870,17870,17870,0
20241209,214000,8515559390,17870,17870,17870,17870,0
20241209,213900,8515559390,17870,17870,17870,17870,0
20241209,213800,8515559390,17870,17870,17870,17870,0
20241209,213700,8515559390,17870,17870,17870,17870,0
20241209,213600,8515559390,17870,17870,17870,17870,0
20241209,213500,8515559390,17870,17870,17870,17870,0
20241209,213400,8515559390,17870,17870,17870,17870,0
20241209,213300,8515559390,17870,17870,17870,17870,0
20241209,213200,8515559390,17870,17870,17870,17870,0
20241209,213100,8515559390,17870,17870,17870,17870,0
20241209,213000,8515559390,17870,17870,17870,17870,0
20241209,212900,8515559390,17870,17870,17870,17870,0
20241209,212800,8515559390,17870,17870,17870,17870,0
20241209,212700,8515559390,17870,17870,17870,17870,0
20241209,212600,8515559390,17870,17870,17870,17870,9360
20241209,212500,8515559390,17870,17870,17870,17870,0
20241209,212400,8515559390,17870,17870,17870,17870,0
20241209,212300,8515559390,17870,17870,17870,17870,0
20241209,212200,8515559390,17870,17870,17870,17870,0
20241209,212100,8515559390,17870,17870,17870,17870,0
20241209,212000,8515559390,17870,17870,17870,17870,0
20241209,211900,8515559390,17870,17870,17870,17870,0
20241209,211800,8515559390,17870,17870,17870,17870,0
20241209,211700,8515559390,17870,17870,17870,17870,0
20241209,211600,8515559390,17870,17870,17870,17870,0
20241209,211500,8515559390,17870,17870,17870,17870,0
20241209,211400,8515559390,17870,17870,17870,17870,0
20241209,211300,8515559390,17870,17870,17870,17870,0
20241209,211200,8515559390,17870,17870,17870,17870,0
20241209,211100,8515559390,17870,17870,17870,17870,0
20241209,211000,8515559390,17870,17870,17870,17870,0
20241209,210900,8515559390,17870,17870,17870,17870,0
20241209,210800,8515559390,17870,17870,17870,17870,0
20241209,210700,8515559390,17870,17870,17870,17870,0
20241209,210600,8515559390,17870,17870,17870,17870,0
20241209,210500,8515559390,17870,17870,17870,17870,0
20241209,210400,8515559390,17870,17870,17870,17870,0
20241209,210300,8515559390,17870,17870,17870,17870,0
20241209,210200,8515559390,17870,17870,17870,17870,0
20241209,210100,8515559390,17870,17870,17870,17870,0
20241209,210000,8515559390,17870,17870,17870,17870,0
20241209,205900,8515559390,17870,17870,17870,17870,0
20241209,205800,8515559390,17870,17870,17870,17870,0
20241209,205700,8515559390,17870,17870,17870,17870,0
20241209,205600,8515559390,17870,17870,17870,17870,9360
20241209,205500,8515559390,17870,17870,17870,17870,0
20241209,205400,8515559390,17870,17870,17870,17870,0
20241209,205300,8515559390,17870,17870,17870,17870,0
20241209,205200,8515559390,17870,17870,17870,17870,0
20241209,205100,8515559390,17870,17870,17870,17870,0
20241209,205000,8515559390,17870,17870,17870,17870,0
20241209,204900,8515559390,17870,17870,17870,17870,0
20241209,204800,8515559390,17870,17870,17870,17870,0
20241209,204700,8515559390,17870,17870,17870,17870,0
20241209,204600,8515559390,17870,17870,17870,17870,0
20241209,204500,8515559390,17870,17870,17870,17870,0
20241209,204400,8515559390,17870,17870,17870,17870,0
20241209,204300,8515559390,17870,17870,17870,17870,0
20241209,204200,8515559390,17870,17870,17870,17870,0
20241209,204100,8515559390,17870,17870,17870,17870,0
20241209,204000,8515559390,17870,17870,17870,17870,0
20241209,203900,8515559390,17870,17870,17870,17870,0
20241209,203800,8515559390,17870,17870,17870,17870,0
20241209,203700,8515559390,17870,17870,17870,17870,0
20241209,203600,8515559390,17870,17870,17870,17870,0
20241209,203500,8515559390,17870,17870,17870,17870,0
20241209,203400,8515559390,17870,17870,17870,17870,0
20241209,203300,8515559390,17870,17870,17870,17870,0
20241209,203200,8515559390,17870,17870,17870,17870,0
20241209,203100,8515559390,17870,17870,17870,17870,0
20241209,203000,8515559390,17870,17870,17870,17870,0
20241209,202900,8515559390,17870,17870,17870,17870,0
20241209,202800,8515559390,17870,17870,17870,17870,0
20241209,202700,8515559390,17870,17870,17870,17870,0
20241209,202600,8515559390,17870,17870,17870,17870,9360
20241209,202500,8515559390,17870,17870,17870,17870,0
20241209,202400,8515559390,17870,17870,17870,17870,0
20241209,202300,8515559390,17870,17870,17870,17870,0
20241209,202200,8515559390,17870,17870,17870,17870,0
20241209,202100,8515559390,17870,17870,17870,17870,0
20241209,202000,8515559390,17870,17870,17870,17870,0
20241209,201900,8515559390,17870,17870,17870,17870,0
20241209,201800,8515559390,17870,17870,17870,17870,0
20241209,201700,8515559390,17870,17870,17870,17870,0
20241209,201600,8515559390,17870,17870,17870,17870,0
20241209,201500,8515559390,17870,17870,17870,17870,0
20241209,201400,8515559390,17870,17870,17870,17870,0
20241209,201300,8515559390,17870,17870,17870,17870,0
20241209,201200,8515559390,17870,17870,17870,17870,0
20241209,201100,8515559390,17870,17870,17870,17870,0
20241209,201000,8515559390,17870,17870,17870,17870,0
20241209,200900,8515559390,17870,17870,17870,17870,0
20241209,200800,8515559390,17870,17870,17870,17870,0
20241209,200700,8515559390,17870,17870,17870,17870,0
20241209,200600,8515559390,17870,17870,17870,17870,0
20241209,200500,8515559390,17870,17870,17870,17870,0
20241209,200400,8515559390,17870,17870,17870,17870,0
20241209,200300,8515559390,17870,17870,17870,17870,0
20241209,200200,8515559390,17870,17870,17870,17870,0
20241209,200100,8515559390,17870,17870,17870,17870,0
20241209,200000,8515559390,17870,17870,17870,17870,0
20241209,195900,8515559390,17870,17870,17870,17870,0
20241209,195800,8515559390,17870,17870,17870,17870,0
20241209,195700,8515559390,17870,17870,17870,17870,0
20241209,195600,8515559390,17870,17870,17870,17870,9360
20241209,195500,8515559390,17870,17870,17870,17870,0
20241209,195400,8515559390,17870,17870,17870,17870,0
20241209,195300,8515559390,17870,17870,17870,17870,0
20241209,195200,8515559390,17870,17870,17870,17870,0
20241209,195100,8515559390,17870,17870,17870,17870,0
20241209,195000,8515559390,17870,17870,17870,17870,0
20241209,194900,8515559390,17870,17870,17870,17870,0
20241209,194800,8515559390,17870,17870,17870,17870,0
20241209,194700,8515559390,17870,17870,17870,17870,0
20241209,194600,8515559390,17870,17870,17870,17870,0
20241209,194500,8515559390,17870,17870,17870,17870,0
20241209,194400,8515559390,17870,17870,17870,17870,0
20241209,194300,8515559390,17870,17870,17870,17870,0
20241209,194200,8515559390,17870,17870,17870,17870,0
20241209,194100,8515559390,17870,17870,17870,17870,0
20241209,194000,8515559390,17870,17870,17870,17870,0
20241209,193900,8515559390,17870,17870,17870,17870,0
20241209,193800,8515559390,17870,17870,17870,17870,0
20241209,193700,8515559390,17870,17870,17870,17870,0
20241209,193600,8515559390,17870,17870,17870,17870,0
20241209,193500,8515559390,17870,17870,17870,17870,0
20241209,193400,8515559390,17870,17870,17870,17870,0
20241209,193300,8515559390,17870,17870,17870,17870,0
20241209,193200,8515559390,17870,17870,17870,17870,0
20241209,193100,8515559390,17870,17870,17870,17870,0
20241209,193000,8515559390,17870,17870,17870,17870,0
20241209,192900,8515559390,17870,17870,17870,17870,0
20241209,192800,8515559390,17870,17870,17870,17870,0
20241209,192700,8515559390,17870,17870,17870,17870,0
20241209,192600,8515559390,17870,17870,17870,17870,9360
20241209,192500,8515559390,17870,17870,17870,17870,0
20241209,192400,8515559390,17870,17870,17870,17870,0
20241209,192300,8515559390,17870,17870,17870,17870,0
20241209,192200,8515559390,17870,17870,17870,17870,0
20241209,192100,8515559390,17870,17870,17870,17870,0
20241209,192000,8515559390,17870,17870,17870,17870,0
20241209,191900,8515559390,17870,17870,17870,17870,0
20241209,191800,8515559390,17870,17870,17870,17870,0
20241209,191700,8515559390,17870,17870,17870,17870,0
20241209,191600,8515559390,17870,17870,17870,17870,0
20241209,191500,8515559390,17870,17870,17870,17870,0
20241209,191400,8515559390,17870,17870,17870,17870,0
20241209,191300,8515559390,17870,17870,17870,17870,0
20241209,191200,8515559390,17870,17870,17870,17870,0
20241209,191100,8515559390,17870,17870,17870,17870,0
20241209,191000,8515559390,17870,17870,17870,17870,0
20241209,190900,8515559390,17870,17870,17870,17870,0
20241209,190800,8515559390,17870,17870,17870,17870,0
20241209,190700,8515559390,17870,17870,17870,17870,0
20241209,190600,8515559390,17870,17870,17870,17870,0
20241209,190500,8515559390,17870,17870,17870,17870,0
20241209,190400,8515559390,17870,17870,17870,17870,0
20241209,190300,8515559390,17870,17870,17870,17870,0
20241209,190200,8515559390,17870,17870,17870,17870,0
20241209,190100,8515559390,17870,17870,17870,17870,0
20241209,190000,8515559390,17870,17870,17870,17870,0
20241209,185900,8515559390,17870,17870,17870,17870,0
20241209,185800,8515559390,17870,17870,17870,17870,0
20241209,185700,8515559390,17870,17870,17870,17870,0
20241209,185600,8515559390,17870,17870,17870,17870,9360
20241209,185500,8515559390,17870,17870,17870,17870,0
20241209,185400,8515559390,17870,17870,17870,17870,0
20241209,185300,8515559390,17870,17870,17870,17870,0
20241209,185200,8515559390,17870,17870,17870,17870,0
20241209,185100,8515559390,17870,17870,17870,17870,0
20241209,185000,8515559390,17870,17870,17870,17870,0
20241209,184900,8515559390,17870,17870,17870,17870,0
20241209,184800,8515559390,17870,17870,17870,17870,0
20241209,184700,8515559390,17870,17870,17870,17870,0
20241209,184600,8515559390,17870,17870,17870,17870,0
20241209,184500,8515559390,17870,17870,17870,17870,0
20241209,184400,8515559390,17870,17870,17870,17870,0
20241209,184300,8515559390,17870,17870,17870,17870,0
20241209,184200,8515559390,17870,17870,17870,17870,0
20241209,184100,8515559390,17870,17870,17870,17870,0
20241209,184000,8515559390,17870,17870,17870,17870,0
20241209,183900,8515559390,17870,17870,17870,17870,0
20241209,183800,8515559390,17870,17870,17870,17870,0
20241209,183700,8515559390,17870,17870,17870,17870,0
20241209,183600,8515559390,17870,17870,17870,17870,0
20241209,183500,8515559390,17870,17870,17870,17870,0
20241209,183400,8515559390,17870,17870,17870,17870,0
20241209,183300,8515559390,17870,17870,17870,17870,0
20241209,183200,8515559390,17870,17870,17870,17870,0
20241209,183100,8515559390,17870,17870,17870,17870,0
20241209,183000,8515559390,17870,17870,17870,17870,0
20241209,182900,8515559390,17870,17870,17870,17870,0
20241209,182800,8515559390,17870,17870,17870,17870,0
20241209,182700,8515559390,17870,17870,17870,17870,0
20241209,182600,8515559390,17870,17870,17870,17870,9360
20241209,182500,8515559390,17870,17870,17870,17870,0
20241209,182400,8515559390,17870,17870,17870,17870,0
20241209,182300,8515559390,17870,17870,17870,17870,0
20241209,182200,8515559390,17870,17870,17870,17870,0
20241209,182100,8515559390,17870,17870,17870,17870,0
20241209,182000,8515559390,17870,17870,17870,17870,0
20241209,181900,8515559390,17870,17870,17870,17870,0
20241209,181800,8515559390,17870,17870,17870,17870,0
20241209,181700,8515559390,17870,17870,17870,17870,0
20241209,181600,8515559390,17870,17870,17870,17870,0
20241209,181500,8515559390,17870,17870,17870,17870,0
20241209,181400,8515559390,17870,17870,17870,17870,0
20241209,181300,8515559390,17870,17870,17870,17870,0
20241209,181200,8515559390,17870,17870,17870,17870,0
20241209,181100,8515559390,17870,17870,17870,17870,0
20241209,181000,8515559390,17870,17870,17870,17870,0
20241209,180900,8515559390,17870,17870,17870,17870,0
20241209,180800,8515559390,17870,17870,17870,17870,0
20241209,180700,8515559390,17870,17870,17870,17870,0
20241209,180600,8515559390,17870,17870,17870,17870,0
20241209,180500,8515559390,17870,17870,17870,17870,0
20241209,180400,8515559390,17870,17870,17870,17870,0
20241209,180300,8515559390,17870,17870,17870,17870,0
20241209,180200,8515559390,17870,17870,17870,17870,0
20241209,180100,8515559390,17870,17870,17870,17870,0
20241209,180000,8515559390,17870,17870,17870,17870,0
20241209,175900,8515559390,17870,17870,17870,17870,0
20241209,175800,8515559390,17870,17870,17870,17870,0
20241209,175700,8515559390,17870,17870,17870,17870,0
20241209,175600,8515559390,17870,17870,17870,17870,9360
20241209,175500,8515559390,17870,17870,17870,17870,0
20241209,175400,8515559390,17870,17870,17870,17870,0
20241209,175300,8515559390,17870,17870,17870,17870,0
20241209,175200,8515559390,17870,17870,17870,17870,0
20241209,175100,8515559390,17870,17870,17870,17870,0
20241209,175000,8515559390,17870,17870,17870,17870,0
20241209,174900,8515559390,17870,17870,17870,17870,0
20241209,174800,8515559390,17870,17870,17870,17870,0
20241209,174700,8515559390,17870,17870,17870,17870,0
20241209,174600,8515559390,17870,17870,17870,17870,0
20241209,174500,8515559390,17870,17870,17870,17870,0
20241209,174400,8515559390,17870,17870,17870,17870,0
20241209,174300,8515559390,17870,17870,17870,17870,0
20241209,174200,8515559390,17870,17870,17870,17870,0
20241209,174100,8515559390,17870,17870,17870,17870,0
20241209,174000,8515559390,17870,17870,17870,17870,0
20241209,173900,8515559390,17870,17870,17870,17870,0
20241209,173800,8515559390,17870,17870,17870,17870,0
20241209,173700,8515559390,17870,17870,17870,17870,0
20241209,173600,8515559390,17870,17870,17870,17870,0
20241209,173500,8515559390,17870,17870,17870,17870,0
20241209,173400,8515559390,17870,17870,17870,17870,0
20241209,173300,8515559390,17870,17870,17870,17870,0
20241209,173200,8515559390,17870,17870,17870,17870,0
20241209,173100,8515559390,17870,17870,17870,17870,0
20241209,173000,8515559390,17870,17870,17870,17870,0
20241209,172900,8515559390,17870,17870,17870,17870,0
20241209,172800,8515559390,17870,17870,17870,17870,0
20241209,172700,8515559390,17870,17870,17870,17870,0
20241209,172600,8515559390,17870,17870,17870,17870,9360
20241209,172500,8515559390,17870,17870,17870,17870,0
20241209,172400,8515559390,17870,17870,17870,17870,0
20241209,172300,8515559390,17870,17870,17870,17870,0
20241209,172200,8515559390,17870,17870,17870,17870,0
20241209,172100,8515559390,17870,17870,17870,17870,0
20241209,172000,8515559390,17870,17870,17870,17870,0
20241209,171900,8515559390,17870,17870,17870,17870,0
20241209,171800,8515559390,17870,17870,17870,17870,0
20241209,171700,8515559390,17870,17870,17870,17870,0
20241209,171600,8515559390,17870,17870,17870,17870,0
20241209,171500,8515559390,17870,17870,17870,17870,0
20241209,171400,8515559390,17870,17870,17870,17870,0
20241209,171300,8515559390,17870,17870,17870,17870,0
20241209,171200,8515559390,17870,17870,17870,17870,0
20241209,171100,8515559390,17870,17870,17870,17870,0
20241209,171000,8515559390,17870,17870,17870,17870,0
20241209,170900,8515559390,17870,17870,17870,17870,0
20241209,170800,8515559390,17870,17870,17870,17870,0
20241209,170700,8515559390,17870,17870,17870,17870,0
20241209,170600,8515559390,17870,17870,17870,17870,0
20241209,170500,8515559390,17870,17870,17870,17870,0
20241209,170400,8515559390,17870,17870,17870,17870,0
20241209,170300,8515559390,17870,17870,17870,17870,0
20241209,170200,8515559390,17870,17870,17870,17870,0
20241209,170100,8515559390,17870,17870,17870,17870,0
20241209,170000,8515559390,17870,17870,17870,17870,0
20241209,165900,8515559390,17870,17870,17870,17870,0
20241209,165800,8515559390,17870,17870,17870,17870,0
20241209,165700,8515559390,17870,17870,17870,17870,0
20241209,165600,8515559390,17870,17870,17870,17870,9360
20241209,165500,8515559390,17870,17870,17870,17870,0
20241209,165400,8515559390,17870,17870,17870,17870,0
20241209,165300,8515559390,17870,17870,17870,17870,0
20241209,165200,8515559390,17870,17870,17870,17870,0
20241209,165100,8515559390,17870,17870,17870,17870,0
20241209,165000,8515559390,17870,17870,17870,17870,0
20241209,164900,8515559390,17870,17870,17870,17870,0
20241209,164800,8515559390,17870,17870,17870,17870,0
20241209,164700,8515559390,17870,17870,17870,17870,0
20241209,164600,8515559390,17870,17870,17870,17870,0
20241209,164500,8515559390,17870,17870,17870,17870,0
20241209,164400,8515559390,17870,17870,17870,17870,0
20241209,164300,8515559390,17870,17870,17870,17870,0
20241209,164200,8515559390,17870,17870,17870,17870,0
20241209,164100,8515559390,17870,17870,17870,17870,0
20241209,164000,8515559390,17870,17870,17870,17870,0
20241209,163900,8515559390,17870,17870,17870,17870,0
20241209,163800,8515559390,17870,17870,17870,17870,0
20241209,163700,8515559390,17870,17870,17870,17870,0
20241209,163600,8515559390,17870,17870,17870,17870,0
20241209,163500,8515559390,17870,17870,17870,17870,0
20241209,163400,8515559390,17870,17870,17870,17870,0
20241209,163300,8515559390,17870,17870,17870,17870,0
20241209,163200,8515559390,17870,17870,17870,17870,0
20241209,163100,8515559390,17870,17870,17870,17870,0
20241209,163000,8515559390,17870,17870,17870,17870,0
20241209,162900,8515559390,17870,17870,17870,17870,0
20241209,162800,8515559390,17870,17870,17870,17870,0
20241209,162700,8515559390,17870,17870,17870,17870,0
20241209,162600,8515559390,17870,17870,17870,17870,9360
20241209,162500,8515559390,17870,17870,17870,17870,0
20241209,162400,8515559390,17870,17870,17870,17870,0
20241209,162300,8515559390,17870,17870,17870,17870,0
20241209,162200,8515559390,17870,17870,17870,17870,0
20241209,162100,8515559390,17870,17870,17870,17870,0
20241209,162000,8515559390,17870,17870,17870,17870,0
20241209,161900,8515559390,17870,17870,17870,17870,0
20241209,161800,8515559390,17870,17870,17870,17870,0
20241209,161700,8515559390,17870,17870,17870,17870,0
20241209,161600,8515559390,17870,17870,17870,17870,0
20241209,161500,8515559390,17870,17870,17870,17870,0
20241209,161400,8515559390,17870,17870,17870,17870,0
20241209,161300,8515559390,17870,17870,17870,17870,0
20241209,161200,8515559390,17870,17870,17870,17870,0
20241209,161100,8515559390,17870,17870,17870,17870,0
20241209,161000,8515559390,17870,17870,17870,17870,0
20241209,160900,8515559390,17870,17870,17870,17870,0
20241209,160800,8515559390,17870,17870,17870,17870,0
20241209,160700,8515559390,17870,17870,17870,17870,0
20241209,160600,8515559390,17870,17870,17870,17870,0
20241209,160500,8515559390,17870,17870,17870,17870,0
20241209,160400,8515559390,17870,17870,17870,17870,0
20241209,160300,8515559390,17870,17870,17870,17870,0
20241209,160200,8515559390,17870,17870,17870,17870,0
20241209,160100,8515559390,17870,17870,17870,17870,0
20241209,160000,8515559390,17870,17870,17870,17870,0
20241209,155900,8515559390,17870,17870,17870,17870,0
20241209,155800,8515559390,17870,17870,17870,17870,0
20241209,155700,8515559390,17870,17870,17870,17870,0
20241209,155600,8515559390,17870,17870,17870,17870,9360
20241209,155500,8515559390,17870,17870,17870,17870,0
20241209,155400,8515559390,17870,17870,17870,17870,0
20241209,155300,8515559390,17870,17870,17870,17870,0
20241209,155200,8515559390,17870,17870,17870,17870,0
20241209,155100,8515559390,17870,17870,17870,17870,0
20241209,155000,8515559390,17870,17870,17870,17870,0
20241209,154900,8515559390,17870,17870,17870,17870,0
20241209,154800,8515559390,17870,17870,17870,17870,0
20241209,154700,8515559390,17870,17870,17870,17870,0
20241209,154600,8515559390,17870,17870,17870,17870,0
20241209,154500,8515559390,17870,17870,17870,17870,0
20241209,154400,8515559390,17870,17870,17870,17870,0
20241209,154300,8515559390,17870,17870,17870,17870,0
20241209,154200,8515559390,17870,17870,17870,17870,0
20241209,154100,8515559390,17870,17870,17870,17870,0
20241209,154000,8515559390,17870,17870,17870,17870,0
20241209,153900,8515559390,17870,17870,17870,17870,0
20241209,153800,8515559390,17870,17870,17870,17870,0
20241209,153700,8515559390,17870,17870,17870,17870,0
20241209,153600,8515559390,17870,17870,17870,17870,0
20241209,153500,8515559390,17870,17870,17870,17870,0
20241209,153400,8515559390,17870,17870,17870,17870,0
20241209,153300,8515559390,17870,17870,17870,17870,0
20241209,153200,8515559390,17870,17870,17870,17870,0
20241209,153100,8515559390,17870,17870,17870,17870,0
20241209,153000,8515559390,17870,17870,17870,17870,9360
20241209,152900,8348296190,17900,17900,17900,17900,0
20241209,152800,8348296190,17900,17900,17900,17900,0
20241209,152700,8348296190,17900,17900,17900,17900,0
20241209,152600,8348296190,17900,17900,17900,17900,0
20241209,152500,8348296190,17900,17900,17900,17900,0
20241209,152400,8348296190,17900,17900,17900,17900,0
20241209,152300,8348296190,17900,17900,17900,17900,0
20241209,152200,8348296190,17900,17900,17900,17900,0
20241209,152100,8348296190,17900,17900,17900,17900,0
20241209,152000,8348296190,17900,17900,17900,17900,0
20241209,151900,8348296190,17900,17910,17940,17890,3085
20241209,151800,8293075340,17910,17940,17960,17910,1347
20241209,151700,8268921470,17940,17960,17990,17940,1076
20241209,151600,8249583220,17970,17950,17970,17950,1182
20241209,151500,8228350820,17970,17970,17980,17960,2064
20241209,151400,8191265030,17980,17980,17980,17950,2342
20241209,151300,8149204780,17970,17970,17980,17960,670
20241209,151200,8137164190,17970,17940,17980,17940,2879
20241209,151100,8085482560,17950,17880,17960,17880,1987
20241209,151000,8049833190,17940,17900,17940,17860,3413
20241209,150900,7988719390,17900,17900,17970,17890,595
20241209,150800,7978069750,17880,18020,18030,17880,2861
20241209,150700,7926748680,18040,18040,18060,17980,749
20241209,150600,7913259720,18040,18070,18070,18030,356
20241209,150500,7906836370,18070,18060,18100,18060,1485
20241209,150400,7879988160,18060,18070,18080,18060,721
20241209,150300,7866959500,18050,18040,18070,18010,662
20241209,150200,7855020500,18000,17930,18040,17910,3062
20241209,150100,7799974460,17910,17890,17930,17840,2296
20241209,150000,7758936280,17900,17920,17930,17900,615
20241209,145900,7747922380,17920,17940,17940,17900,1212
20241209,145800,7726210340,17940,17940,17940,17920,569
20241209,145700,7716007860,17950,17910,17950,17910,344
20241209,145600,7709840820,17960,17950,17970,17920,705
20241209,145500,7697188850,17980,17960,17980,17950,1438
20241209,145400,7671372660,17960,17970,17970,17940,219
20241209,145300,7667440270,17970,17980,17980,17950,92
20241209,145200,7665786500,17980,17980,17980,17920,418
20241209,145100,7658286180,17980,17980,17980,17920,84
20241209,145000,7656777490,17980,17880,17980,17880,1091
20241209,144900,7637237960,17880,17890,17910,17870,909
20241209,144800,7620987220,17880,17930,17980,17880,4187
20241209,144700,7546035700,17920,17950,18000,17920,538
20241209,144600,7536381200,18000,17980,18000,17920,244
20241209,144500,7532002310,17980,18050,18050,17920,3837
20241209,144400,7463164090,18050,18040,18130,18030,1875
20241209,144300,7429274450,18060,18030,18060,18020,233
20241209,144200,7425072780,18050,18070,18070,18030,1132
20241209,144100,7404660780,18020,17990,18070,17960,3171
20241209,144000,7347571850,17990,17960,17990,17950,154
20241209,143900,7344804590,17960,17960,17970,17950,1483
20241209,143800,7318181660,17970,17960,17990,17960,136
20241209,143700,7315736480,17960,17960,17990,17950,374
20241209,143600,7309018720,17950,17980,18000,17950,1158
20241209,143500,7288219570,17990,18000,18000,17980,209
20241209,143400,7284459840,18000,17970,18000,17970,178
20241209,143300,7281258380,17970,17950,18000,17940,997
20241209,143200,7263365070,17950,18000,18000,17950,1242
20241209,143100,7241053180,18000,18020,18020,17970,569
20241209,143000,7230804110,18020,18040,18080,17980,1196
20241209,142900,7209264160,18090,18110,18110,18020,1527
20241209,142800,7181681370,18110,18120,18130,18090,494
20241209,142700,7172739520,18120,18140,18140,18120,114
20241209,142600,7170672300,18130,18160,18160,18110,1002
20241209,142500,7152493150,18180,18180,18180,18170,182
20241209,142400,7149185230,18180,18180,18180,18160,216
20241209,142300,7145259470,18180,18190,18190,18170,154
20241209,142200,7142459650,18190,18200,18200,18150,110
20241209,142100,7140459420,18200,18200,18210,18160,125
20241209,142000,7138185480,18170,18170,18210,18150,803
20241209,141900,7123581840,18140,18130,18190,18120,228
20241209,141800,7119444820,18120,18110,18190,18110,236
20241209,141700,7115163190,18200,18120,18200,18100,1059
20241209,141600,7095922480,18120,18170,18180,18120,202
20241209,141500,7092258380,18170,18110,18170,18100,292
20241209,141400,7086955690,18110,18170,18170,18100,101
20241209,141300,7085122490,18170,18140,18170,18080,523
20241209,141200,7075641950,18150,18170,18170,18080,1047
20241209,141100,7056674730,18170,18190,18190,18160,217
20241209,141000,7052729880,18150,18190,18190,18150,212
20241209,140900,7048876860,18190,18190,18190,18140,141
20241209,140800,7046312320,18190,18150,18190,18130,197
20241209,140700,7042734640,18170,18170,18170,18100,242
20241209,140600,7038350380,18170,18190,18190,18110,1053
20241209,140500,7019249840,18190,18190,18190,18140,1286
20241209,140400,6995883270,18190,18220,18220,18190,119
20241209,140300,6993717160,18190,18210,18220,18190,212
20241209,140200,6989857630,18230,18210,18240,18180,2146
20241209,140100,6950740280,18230,18220,18230,18210,326
20241209,140000,6944801010,18240,18240,18240,18210,226
20241209,135900,6940683720,18240,18200,18240,18200,511
20241209,135800,6931380670,18200,18220,18220,18150,78
20241209,135700,6929962110,18220,18170,18230,18130,2406
20241209,135600,6886288800,18170,18260,18260,18170,557
20241209,135500,6876143080,18260,18260,18260,18220,247
20241209,135400,6871637210,18260,18210,18270,18210,586
20241209,135300,6860950600,18210,18240,18240,18160,102
20241209,135200,6859092740,18240,18170,18240,18120,501
20241209,135100,6849987540,18150,18120,18150,18100,1447
20241209,135000,6823751720,18110,18120,18120,18100,210
20241209,134900,6819947490,18100,18120,18130,18100,547
20241209,134800,6810034530,18100,18140,18140,18080,1017
20241209,134700,6791614070,18150,18190,18270,18150,4857
20241209,134600,6703357540,18190,18290,18290,18190,1003
20241209,134500,6685047850,18290,18280,18320,18280,246
20241209,134400,6680548380,18270,18260,18270,18230,494
20241209,134300,6671528940,18260,18280,18290,18220,335
20241209,134200,6665407880,18290,18300,18330,18160,1202
20241209,134100,6643512890,18330,18290,18340,18250,495
20241209,134000,6634457780,18290,18320,18330,18290,713
20241209,133900,6621405090,18320,18390,18390,18320,316
20241209,133800,6615602540,18390,18290,18420,18290,4947
20241209,133700,6524725890,18300,18320,18330,18170,1098
20241209,133600,6504646580,18320,18320,18350,18320,599
20241209,133500,6493664670,18340,18270,18370,18270,2279
20241209,133400,6451870690,18270,18310,18310,18260,390
20241209,133300,6444739250,18280,18240,18340,18240,2153
20241209,133200,6405361700,18240,18190,18260,18180,1194
20241209,133100,6383601440,18200,18220,18250,18170,1811
20241209,133000,6350631060,18260,18270,18280,18230,1261
20241209,132900,6327606060,18270,18260,18290,18240,2175
20241209,132800,6287875820,18260,18250,18280,18240,915
20241209,132700,6271167390,18250,18170,18300,18170,2714
20241209,132600,6221636970,18160,18130,18190,18130,1747
20241209,132500,6189904900,18080,18060,18120,18050,650
20241209,132400,6178149490,18060,18070,18110,18030,1108
20241209,132300,6158112340,18070,17950,18070,17950,2136
20241209,132200,6119652100,17950,17950,17960,17920,263
20241209,132100,6114932860,17950,17940,17950,17920,165
20241209,132000,6111973400,17950,17930,17950,17920,479
20241209,131900,6103379760,17930,17920,17940,17910,522
20241209,131800,6094022840,17910,17920,17930,17880,70
20241209,131700,6092769250,17900,17930,17930,17900,11
20241209,131600,6092572320,17860,17910,17920,17860,41
20241209,131500,6091839160,17910,17940,17940,17900,450
20241209,131400,6083773980,17930,17890,17940,17890,533
20241209,131300,6074230820,17860,17840,17870,17840,587
20241209,131200,6063743510,17810,17760,17810,17760,778
20241209,131100,6049913790,17750,17750,17760,17740,183
20241209,131000,6046666800,17770,17810,17810,17770,251
20241209,130900,6042205420,17810,17830,17830,17810,164
20241209,130800,6039282580,17800,17760,17800,17750,802
20241209,130700,6025030190,17770,17780,17790,17760,475
20241209,130600,6016584460,17790,17760,17790,17760,324
20241209,130500,6010821100,17740,17750,17790,17740,90
20241209,130400,6009222440,17790,17620,17790,17620,4276
20241209,130300,5933498440,17690,17680,17690,17620,2379
20241209,130200,5891482710,17680,17700,17730,17680,1001
20241209,130100,5873767150,17700,17750,17780,17700,2696
20241209,130000,5826006350,17790,17760,17790,17700,9216
20241209,125900,5662615190,17760,17770,17800,17740,2660
20241209,125800,5615371040,17800,17800,17800,17760,974
20241209,125700,5598063510,17790,17800,17840,17780,253
20241209,125600,5593562310,17780,17780,17790,17780,150
20241209,125500,5590895160,17780,17800,17800,17780,324
20241209,125400,5585130430,17800,17840,17880,17800,171
20241209,125300,5582077020,17840,17810,17840,17770,2292
20241209,125200,5541316390,17800,17820,17870,17800,382
20241209,125100,5534511870,17820,17820,17820,17800,4698
20241209,125000,5450838930,17820,17840,17840,17820,632
20241209,124900,5439570430,17840,17870,17870,17840,550
20241209,124800,5429755420,17900,17850,17900,17850,9
20241209,124700,5429594720,17840,17830,17840,17830,135
20241209,124600,5427187590,17830,17870,17870,17830,4210
20241209,124500,5352062570,17860,17880,17890,17860,904
20241209,124400,5335906120,17890,17910,17910,17890,945
20241209,124300,5318994100,17910,17920,17920,17910,116
20241209,124200,5316916440,17920,17930,17930,17920,559
20241209,124100,5306893590,17910,17930,17940,17910,238
20241209,124000,5302627010,17990,18010,18010,17990,13
20241209,123900,5302393000,17920,17920,17920,17920,119
20241209,123800,5300260520,17900,18000,18000,17900,48
20241209,123700,5299399820,18010,17900,18050,17860,1623
20241209,123600,5270347340,17900,17900,17910,17890,880
20241209,123500,5254602370,17890,17940,17940,17890,1473
20241209,123400,5228218360,17940,17960,17970,17940,1297
20241209,123300,5204942410,17950,17960,17960,17950,10
20241209,123200,5204762890,17950,17930,17950,17930,172
20241209,123100,5201677650,17940,17930,17940,17910,292
20241209,123000,5196444650,17930,18000,18000,17930,2136
20241209,122900,5158076120,18010,18060,18060,17990,2386
20241209,122800,5115104670,18060,18090,18090,18010,947
20241209,122700,5098008940,18090,18100,18100,18090,153
20241209,122600,5095240850,18100,18100,18100,18090,575
20241209,122500,5084833550,18090,18110,18140,18090,434
20241209,122400,5076972250,18100,18150,18170,18100,1118
20241209,122300,5056709650,18150,18170,18170,18120,1149
20241209,122200,5035849320,18180,18220,18230,18180,1485
20241209,122100,5008820290,18230,18230,18230,18230,50
20241209,122000,5007908790,18230,18230,18230,18220,225
20241209,121900,5003808810,18230,18240,18260,18230,543
20241209,121800,4993906600,18280,18220,18290,18220,848
20241209,121700,4978411630,18250,18210,18250,18210,49
20241209,121600,4977518140,18270,18240,18270,18210,352
20241209,121500,4971102770,18240,18290,18290,18240,480
20241209,121400,4962326310,18290,18270,18300,18270,884
20241209,121300,4946158660,18270,18230,18270,18200,392
20241209,121200,4939008760,18200,18210,18240,18180,223
20241209,121100,4934949280,18210,18230,18240,18200,1060
20241209,121000,4915636530,18230,18150,18250,18120,1992
20241209,120900,4879384420,18140,18120,18140,18120,428
20241209,120800,4871623410,18110,18060,18110,18020,2597
20241209,120700,4824666060,18060,18020,18060,18020,54
20241209,120600,4823690900,18010,18070,18070,18010,496
20241209,120500,4814753040,18070,18070,18070,18020,158
20241209,120400,4811903530,18080,18020,18080,18010,187
20241209,120300,4808529560,18000,18080,18080,18000,347
20241209,120200,4802278130,18070,18040,18070,18010,79
20241209,120100,4800853750,18040,18040,18080,18030,312
20241209,120000,4795222400,18040,18090,18090,18040,1737
20241209,115900,4763858790,18080,18070,18080,18070,104
20241209,115800,4761978860,18070,18050,18070,18050,822
20241209,115700,4747126740,18070,18070,18090,18050,501
20241209,115600,4738072140,18070,18020,18070,18020,309
20241209,115500,4732499470,18030,18030,18030,17990,140
20241209,115400,4729977710,18030,17990,18030,17990,123
20241209,115300,4727764460,17990,17960,17990,17960,518
20241209,115200,4718460880,17990,18010,18010,17950,843
20241209,115100,4703296650,18020,18040,18040,18020,225
20241209,115000,4699240370,18040,18070,18070,18040,17
20241209,114900,4698933540,18070,18030,18070,18030,140
20241209,114800,4696405740,18030,18020,18030,18020,95
20241209,114700,4694693260,18030,18030,18070,18030,199
20241209,114600,4691105090,18030,18000,18030,18000,108
20241209,114500,4689159230,18000,18030,18030,18000,314
20241209,114400,4683504730,18030,18050,18050,18020,138
20241209,114300,4681015440,18050,18070,18090,18050,588
20241209,114200,4670395270,18050,18080,18080,18050,119
20241209,114100,4668245610,18080,18060,18080,18050,388
20241209,114000,4661236100,18060,18050,18060,18050,154
20241209,113900,4658455100,18050,18050,18050,18050,264
20241209,113800,4653689900,18050,18060,18060,18030,489
20241209,113700,4644867360,18070,18050,18070,18040,315
20241209,113600,4639182610,18050,18070,18070,18030,431
20241209,113500,4631407790,18040,18090,18090,18030,1629
20241209,113400,4601994450,18090,18070,18090,18070,323
20241209,113300,4596154090,18080,18060,18080,18060,506
20241209,113200,4587006700,18060,18040,18080,18040,533
20241209,113100,4577382840,18020,17980,18020,17980,1472
20241209,113000,4550883370,17980,17990,17990,17970,68
20241209,112900,4549660440,17990,17940,17990,17940,103
20241209,112800,4547809760,17950,17880,17950,17870,1598
20241209,112700,4519176260,17880,17880,17890,17870,180
20241209,112600,4515956960,17880,17890,17890,17880,214
20241209,112500,4512129470,17890,17890,17890,17890,711
20241209,112400,4499409680,17890,17890,17900,17830,232
20241209,112300,4495259570,17830,17830,17830,17830,118
20241209,112200,4493155630,17830,17870,17880,17830,567
20241209,112100,4483023570,17870,17830,17880,17820,694
20241209,112000,4470646190,17830,17880,17890,17820,886
20241209,111900,4454829600,17880,17870,17880,17870,54
20241209,111800,4453864590,17830,17870,17900,17830,1360
20241209,111700,4429557200,17850,17830,17870,17830,145
20241209,111600,4426967730,17830,17830,17850,17830,439
20241209,111500,4419139000,17860,17920,17920,17810,1894
20241209,111400,4385382360,17840,17950,17950,17810,6650
20241209,111300,4266611830,17900,17920,17950,17900,1784
20241209,111200,4234657440,17950,17910,17960,17910,780
20241209,111100,4220683080,17910,17990,18000,17900,3120
20241209,111000,4164686260,17980,18030,18040,17980,5175
20241209,110900,4071490860,18030,18050,18060,18030,795
20241209,110800,4057150330,18050,18090,18090,18050,480
20241209,110700,4048479140,18090,18140,18150,18090,1235
20241209,110600,4026104290,18140,18100,18360,18050,4674
20241209,110500,3941272370,18030,18210,18210,18000,5160
20241209,110400,3848146850,18290,18010,18550,18010,9187
20241209,110300,3679105160,18010,18030,18100,18010,966
20241209,110200,3661695970,18030,18050,18050,18030,210
20241209,110100,3657908470,18120,18120,18130,18090,129
20241209,110000,3655570470,18130,18080,18130,18080,2289
20241209,105900,3614149230,18080,18070,18080,18010,2132
20241209,105800,3575706990,18080,18100,18100,18070,781
20241209,105700,3561584420,18090,18080,18140,18070,283
20241209,105600,3556465650,18070,18070,18110,18060,525
20241209,105500,3546970470,18070,18130,18140,18070,2478
20241209,105400,3502090420,18130,18140,18200,18130,661
20241209,105300,3490097090,18150,18230,18230,18140,1940
20241209,105200,3454848420,18230,18250,18250,18230,583
20241209,105100,3444215650,18240,18260,18270,18240,756
20241209,105000,3430418600,18270,18320,18320,18260,2276
20241209,104900,3388762960,18330,18330,18330,18330,125
20241209,104800,3386471710,18340,18340,18340,18330,153
20241209,104700,3383666040,18350,18390,18390,18340,1438
20241209,104600,3357257100,18400,18410,18410,18400,105
20241209,104500,3355324060,18430,18440,18440,18390,270
20241209,104400,3350355450,18440,18390,18440,18390,12
20241209,104300,3350134520,18390,18450,18450,18390,99
20241209,104200,3348310620,18390,18420,18440,18390,314
20241209,104100,3342527510,18410,18450,18450,18410,392
20241209,104000,3335297580,18440,18420,18440,18420,325
20241209,103900,3329306310,18420,18420,18430,18410,303
20241209,103800,3323724700,18420,18430,18430,18420,25
20241209,103700,3323264140,18430,18400,18430,18400,161
20241209,103600,3320297690,18440,18440,18450,18440,137
20241209,103500,3317770650,18450,18390,18450,18390,287
20241209,103400,3312476890,18380,18400,18440,18380,109
20241209,103300,3310468390,18440,18430,18440,18330,464
20241209,103200,3301916060,18350,18360,18440,18350,343
20241209,103100,3295603930,18360,18330,18370,18330,91
20241209,103000,3293934610,18330,18360,18360,18320,365
20241209,102900,3287243120,18360,18360,18360,18330,197
20241209,102800,3283628900,18360,18360,18370,18340,363
20241209,102700,3276964850,18360,18340,18360,18340,38
20241209,102600,3276267520,18330,18340,18350,18330,391
20241209,102500,3269098250,18320,18330,18360,18300,479
20241209,102400,3260322570,18290,18220,18290,18220,414
20241209,102300,3252765070,18200,18170,18200,18170,168
20241209,102200,3249708970,18160,18130,18180,18120,2927
20241209,102100,3196521660,18130,18180,18180,18130,792
20241209,102000,3182154850,18150,18190,18190,18140,1676
20241209,101900,3151719760,18200,18200,18220,18200,1057
20241209,101800,3132480790,18200,18220,18220,18200,704
20241209,101700,3119664080,18220,18220,18260,18200,713
20241209,101600,3106669990,18230,18280,18280,18230,932
20241209,101500,3089661900,18290,18340,18340,18290,1135
20241209,101400,3068871620,18320,18320,18330,18320,160
20241209,101300,3065940410,18320,18390,18390,18300,2404
20241209,101200,3021849050,18390,18430,18440,18390,2063
20241209,101100,2983877270,18440,18450,18450,18430,294
20241209,101000,2978455920,18450,18440,18460,18440,967
20241209,100900,2960616580,18430,18440,18450,18430,743
20241209,100800,2946909980,18440,18460,18470,18440,495
20241209,100700,2937775500,18470,18440,18470,18440,377
20241209,100600,2930820570,18450,18460,18460,18430,195
20241209,100500,2927224940,18450,18490,18490,18430,887
20241209,100400,2910859390,18490,18440,18490,18440,468
20241209,100300,2902216790,18430,18450,18450,18430,874
20241209,100200,2886106410,18450,18480,18480,18430,740
20241209,100100,2872454560,18480,18440,18480,18440,304
20241209,100000,2866844830,18440,18480,18480,18430,323
20241209,095900,2860888580,18430,18530,18530,18420,1038
20241209,095800,2841765400,18530,18410,18530,18400,537
20241209,095700,2831848610,18410,18390,18430,18390,722
20241209,095600,2818563420,18380,18320,18380,18320,670
20241209,095500,2806256320,18320,18360,18380,18320,817
20241209,095400,2791263330,18350,18400,18400,18350,360
20241209,095300,2784654630,18400,18420,18430,18340,665
20241209,095200,2772431850,18420,18360,18420,18320,1063
20241209,095100,2752904970,18360,18360,18380,18350,1493
20241209,095000,2725489640,18360,18470,18470,18360,1539
20241209,094900,2697143670,18460,18440,18600,18440,2708
20241209,094800,2647062170,18430,18300,18430,18300,5258
20241209,094700,2550565310,18290,18270,18290,18200,2206
20241209,094600,2510258120,18270,18240,18280,18200,615
20241209,094500,2499033980,18200,18160,18210,18160,507
20241209,094400,2489808780,18160,18190,18210,18160,456
20241209,094300,2481520050,18200,18170,18200,18160,444
20241209,094200,2473448130,18170,18230,18230,18100,3484
20241209,094100,2410303770,18170,18240,18240,18160,1681
20241209,094000,2379692160,18230,18240,18250,18150,837
20241209,093900,2364455850,18140,18140,18220,18120,1007
20241209,093800,2346155650,18160,18260,18260,18120,5741
20241209,093700,2241686120,18260,18300,18310,18220,858
20241209,093600,2226001670,18310,18360,18380,18310,1505
20241209,093500,2198415050,18370,18220,18370,18210,4624
20241209,093400,2113778870,18300,18140,18300,18140,1267
20241209,093300,2090690290,18140,18170,18190,18010,1761
20241209,093200,2058750120,18010,17950,18100,17940,700
20241209,093100,2046155010,17940,17900,17940,17880,698
20241209,093000,2033659750,17890,17940,17940,17850,583
20241209,092900,2023236320,17940,17930,18030,17930,894
20241209,092800,2007165150,17980,17770,17980,17770,2285
20241209,092700,1966342390,17770,17760,17770,17730,3342
20241209,092600,1907027410,17770,17790,17790,17750,3913
20241209,092500,1837478160,17800,17870,17880,17790,4918
20241209,092400,1749765040,17870,17900,17950,17860,3035
20241209,092300,1695465100,17890,17930,17930,17860,3797
20241209,092200,1627543390,17930,17910,17960,17890,2942
20241209,092100,1574862200,17960,18120,18120,17880,8455
20241209,092000,1422681570,18120,18250,18300,18120,7333
20241209,091900,1289423890,18250,18270,18360,18210,1941
20241209,091800,1253963430,18250,18200,18270,18180,3262
20241209,091700,1194554840,18200,18210,18210,18150,1549
20241209,091600,1166387720,18200,18220,18270,18200,831
20241209,091500,1151247870,18220,18200,18220,18200,677
20241209,091400,1138913380,18210,18200,18300,18160,1823
20241209,091300,1105726670,18230,18220,18280,18160,2076
20241209,091200,1067929800,18210,18220,18230,18210,896
20241209,091100,1051606650,18300,18240,18310,18190,1119
20241209,091000,1031198550,18170,18150,18280,18150,1220
20241209,090900,1008961510,18150,18140,18180,18110,2224
20241209,090800,968628700,18200,18080,18210,18070,1213
20241209,090700,946620190,18070,18020,18210,17990,4902
20241209,090600,858242110,17990,17910,18120,17880,17818
20241209,090500,537682570,17900,17870,17920,17810,2282
20241209,090400,496950930,17880,17860,17890,17810,1032
20241209,090300,478543210,17860,17830,17860,17790,1099
20241209,090200,458955540,17750,17900,17910,17740,5810
20241209,090100,355639170,17840,17850,18000,17840,4169
20241209,090000,280964130,17850,17950,17990,17810,15619
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 215600 8515559390 17870 17870 17870 17870 9360
3 20241209 215500 8515559390 17870 17870 17870 17870 0
4 20241209 215400 8515559390 17870 17870 17870 17870 0
5 20241209 215300 8515559390 17870 17870 17870 17870 0
6 20241209 215200 8515559390 17870 17870 17870 17870 0
7 20241209 215100 8515559390 17870 17870 17870 17870 0
8 20241209 215000 8515559390 17870 17870 17870 17870 0
9 20241209 214900 8515559390 17870 17870 17870 17870 0
10 20241209 214800 8515559390 17870 17870 17870 17870 0
11 20241209 214700 8515559390 17870 17870 17870 17870 0
12 20241209 214600 8515559390 17870 17870 17870 17870 0
13 20241209 214500 8515559390 17870 17870 17870 17870 0
14 20241209 214400 8515559390 17870 17870 17870 17870 0
15 20241209 214300 8515559390 17870 17870 17870 17870 0
16 20241209 214200 8515559390 17870 17870 17870 17870 0
17 20241209 214100 8515559390 17870 17870 17870 17870 0
18 20241209 214000 8515559390 17870 17870 17870 17870 0
19 20241209 213900 8515559390 17870 17870 17870 17870 0
20 20241209 213800 8515559390 17870 17870 17870 17870 0
21 20241209 213700 8515559390 17870 17870 17870 17870 0
22 20241209 213600 8515559390 17870 17870 17870 17870 0
23 20241209 213500 8515559390 17870 17870 17870 17870 0
24 20241209 213400 8515559390 17870 17870 17870 17870 0
25 20241209 213300 8515559390 17870 17870 17870 17870 0
26 20241209 213200 8515559390 17870 17870 17870 17870 0
27 20241209 213100 8515559390 17870 17870 17870 17870 0
28 20241209 213000 8515559390 17870 17870 17870 17870 0
29 20241209 212900 8515559390 17870 17870 17870 17870 0
30 20241209 212800 8515559390 17870 17870 17870 17870 0
31 20241209 212700 8515559390 17870 17870 17870 17870 0
32 20241209 212600 8515559390 17870 17870 17870 17870 9360
33 20241209 212500 8515559390 17870 17870 17870 17870 0
34 20241209 212400 8515559390 17870 17870 17870 17870 0
35 20241209 212300 8515559390 17870 17870 17870 17870 0
36 20241209 212200 8515559390 17870 17870 17870 17870 0
37 20241209 212100 8515559390 17870 17870 17870 17870 0
38 20241209 212000 8515559390 17870 17870 17870 17870 0
39 20241209 211900 8515559390 17870 17870 17870 17870 0
40 20241209 211800 8515559390 17870 17870 17870 17870 0
41 20241209 211700 8515559390 17870 17870 17870 17870 0
42 20241209 211600 8515559390 17870 17870 17870 17870 0
43 20241209 211500 8515559390 17870 17870 17870 17870 0
44 20241209 211400 8515559390 17870 17870 17870 17870 0
45 20241209 211300 8515559390 17870 17870 17870 17870 0
46 20241209 211200 8515559390 17870 17870 17870 17870 0
47 20241209 211100 8515559390 17870 17870 17870 17870 0
48 20241209 211000 8515559390 17870 17870 17870 17870 0
49 20241209 210900 8515559390 17870 17870 17870 17870 0
50 20241209 210800 8515559390 17870 17870 17870 17870 0
51 20241209 210700 8515559390 17870 17870 17870 17870 0
52 20241209 210600 8515559390 17870 17870 17870 17870 0
53 20241209 210500 8515559390 17870 17870 17870 17870 0
54 20241209 210400 8515559390 17870 17870 17870 17870 0
55 20241209 210300 8515559390 17870 17870 17870 17870 0
56 20241209 210200 8515559390 17870 17870 17870 17870 0
57 20241209 210100 8515559390 17870 17870 17870 17870 0
58 20241209 210000 8515559390 17870 17870 17870 17870 0
59 20241209 205900 8515559390 17870 17870 17870 17870 0
60 20241209 205800 8515559390 17870 17870 17870 17870 0
61 20241209 205700 8515559390 17870 17870 17870 17870 0
62 20241209 205600 8515559390 17870 17870 17870 17870 9360
63 20241209 205500 8515559390 17870 17870 17870 17870 0
64 20241209 205400 8515559390 17870 17870 17870 17870 0
65 20241209 205300 8515559390 17870 17870 17870 17870 0
66 20241209 205200 8515559390 17870 17870 17870 17870 0
67 20241209 205100 8515559390 17870 17870 17870 17870 0
68 20241209 205000 8515559390 17870 17870 17870 17870 0
69 20241209 204900 8515559390 17870 17870 17870 17870 0
70 20241209 204800 8515559390 17870 17870 17870 17870 0
71 20241209 204700 8515559390 17870 17870 17870 17870 0
72 20241209 204600 8515559390 17870 17870 17870 17870 0
73 20241209 204500 8515559390 17870 17870 17870 17870 0
74 20241209 204400 8515559390 17870 17870 17870 17870 0
75 20241209 204300 8515559390 17870 17870 17870 17870 0
76 20241209 204200 8515559390 17870 17870 17870 17870 0
77 20241209 204100 8515559390 17870 17870 17870 17870 0
78 20241209 204000 8515559390 17870 17870 17870 17870 0
79 20241209 203900 8515559390 17870 17870 17870 17870 0
80 20241209 203800 8515559390 17870 17870 17870 17870 0
81 20241209 203700 8515559390 17870 17870 17870 17870 0
82 20241209 203600 8515559390 17870 17870 17870 17870 0
83 20241209 203500 8515559390 17870 17870 17870 17870 0
84 20241209 203400 8515559390 17870 17870 17870 17870 0
85 20241209 203300 8515559390 17870 17870 17870 17870 0
86 20241209 203200 8515559390 17870 17870 17870 17870 0
87 20241209 203100 8515559390 17870 17870 17870 17870 0
88 20241209 203000 8515559390 17870 17870 17870 17870 0
89 20241209 202900 8515559390 17870 17870 17870 17870 0
90 20241209 202800 8515559390 17870 17870 17870 17870 0
91 20241209 202700 8515559390 17870 17870 17870 17870 0
92 20241209 202600 8515559390 17870 17870 17870 17870 9360
93 20241209 202500 8515559390 17870 17870 17870 17870 0
94 20241209 202400 8515559390 17870 17870 17870 17870 0
95 20241209 202300 8515559390 17870 17870 17870 17870 0
96 20241209 202200 8515559390 17870 17870 17870 17870 0
97 20241209 202100 8515559390 17870 17870 17870 17870 0
98 20241209 202000 8515559390 17870 17870 17870 17870 0
99 20241209 201900 8515559390 17870 17870 17870 17870 0
100 20241209 201800 8515559390 17870 17870 17870 17870 0
101 20241209 201700 8515559390 17870 17870 17870 17870 0
102 20241209 201600 8515559390 17870 17870 17870 17870 0
103 20241209 201500 8515559390 17870 17870 17870 17870 0
104 20241209 201400 8515559390 17870 17870 17870 17870 0
105 20241209 201300 8515559390 17870 17870 17870 17870 0
106 20241209 201200 8515559390 17870 17870 17870 17870 0
107 20241209 201100 8515559390 17870 17870 17870 17870 0
108 20241209 201000 8515559390 17870 17870 17870 17870 0
109 20241209 200900 8515559390 17870 17870 17870 17870 0
110 20241209 200800 8515559390 17870 17870 17870 17870 0
111 20241209 200700 8515559390 17870 17870 17870 17870 0
112 20241209 200600 8515559390 17870 17870 17870 17870 0
113 20241209 200500 8515559390 17870 17870 17870 17870 0
114 20241209 200400 8515559390 17870 17870 17870 17870 0
115 20241209 200300 8515559390 17870 17870 17870 17870 0
116 20241209 200200 8515559390 17870 17870 17870 17870 0
117 20241209 200100 8515559390 17870 17870 17870 17870 0
118 20241209 200000 8515559390 17870 17870 17870 17870 0
119 20241209 195900 8515559390 17870 17870 17870 17870 0
120 20241209 195800 8515559390 17870 17870 17870 17870 0
121 20241209 195700 8515559390 17870 17870 17870 17870 0
122 20241209 195600 8515559390 17870 17870 17870 17870 9360
123 20241209 195500 8515559390 17870 17870 17870 17870 0
124 20241209 195400 8515559390 17870 17870 17870 17870 0
125 20241209 195300 8515559390 17870 17870 17870 17870 0
126 20241209 195200 8515559390 17870 17870 17870 17870 0
127 20241209 195100 8515559390 17870 17870 17870 17870 0
128 20241209 195000 8515559390 17870 17870 17870 17870 0
129 20241209 194900 8515559390 17870 17870 17870 17870 0
130 20241209 194800 8515559390 17870 17870 17870 17870 0
131 20241209 194700 8515559390 17870 17870 17870 17870 0
132 20241209 194600 8515559390 17870 17870 17870 17870 0
133 20241209 194500 8515559390 17870 17870 17870 17870 0
134 20241209 194400 8515559390 17870 17870 17870 17870 0
135 20241209 194300 8515559390 17870 17870 17870 17870 0
136 20241209 194200 8515559390 17870 17870 17870 17870 0
137 20241209 194100 8515559390 17870 17870 17870 17870 0
138 20241209 194000 8515559390 17870 17870 17870 17870 0
139 20241209 193900 8515559390 17870 17870 17870 17870 0
140 20241209 193800 8515559390 17870 17870 17870 17870 0
141 20241209 193700 8515559390 17870 17870 17870 17870 0
142 20241209 193600 8515559390 17870 17870 17870 17870 0
143 20241209 193500 8515559390 17870 17870 17870 17870 0
144 20241209 193400 8515559390 17870 17870 17870 17870 0
145 20241209 193300 8515559390 17870 17870 17870 17870 0
146 20241209 193200 8515559390 17870 17870 17870 17870 0
147 20241209 193100 8515559390 17870 17870 17870 17870 0
148 20241209 193000 8515559390 17870 17870 17870 17870 0
149 20241209 192900 8515559390 17870 17870 17870 17870 0
150 20241209 192800 8515559390 17870 17870 17870 17870 0
151 20241209 192700 8515559390 17870 17870 17870 17870 0
152 20241209 192600 8515559390 17870 17870 17870 17870 9360
153 20241209 192500 8515559390 17870 17870 17870 17870 0
154 20241209 192400 8515559390 17870 17870 17870 17870 0
155 20241209 192300 8515559390 17870 17870 17870 17870 0
156 20241209 192200 8515559390 17870 17870 17870 17870 0
157 20241209 192100 8515559390 17870 17870 17870 17870 0
158 20241209 192000 8515559390 17870 17870 17870 17870 0
159 20241209 191900 8515559390 17870 17870 17870 17870 0
160 20241209 191800 8515559390 17870 17870 17870 17870 0
161 20241209 191700 8515559390 17870 17870 17870 17870 0
162 20241209 191600 8515559390 17870 17870 17870 17870 0
163 20241209 191500 8515559390 17870 17870 17870 17870 0
164 20241209 191400 8515559390 17870 17870 17870 17870 0
165 20241209 191300 8515559390 17870 17870 17870 17870 0
166 20241209 191200 8515559390 17870 17870 17870 17870 0
167 20241209 191100 8515559390 17870 17870 17870 17870 0
168 20241209 191000 8515559390 17870 17870 17870 17870 0
169 20241209 190900 8515559390 17870 17870 17870 17870 0
170 20241209 190800 8515559390 17870 17870 17870 17870 0
171 20241209 190700 8515559390 17870 17870 17870 17870 0
172 20241209 190600 8515559390 17870 17870 17870 17870 0
173 20241209 190500 8515559390 17870 17870 17870 17870 0
174 20241209 190400 8515559390 17870 17870 17870 17870 0
175 20241209 190300 8515559390 17870 17870 17870 17870 0
176 20241209 190200 8515559390 17870 17870 17870 17870 0
177 20241209 190100 8515559390 17870 17870 17870 17870 0
178 20241209 190000 8515559390 17870 17870 17870 17870 0
179 20241209 185900 8515559390 17870 17870 17870 17870 0
180 20241209 185800 8515559390 17870 17870 17870 17870 0
181 20241209 185700 8515559390 17870 17870 17870 17870 0
182 20241209 185600 8515559390 17870 17870 17870 17870 9360
183 20241209 185500 8515559390 17870 17870 17870 17870 0
184 20241209 185400 8515559390 17870 17870 17870 17870 0
185 20241209 185300 8515559390 17870 17870 17870 17870 0
186 20241209 185200 8515559390 17870 17870 17870 17870 0
187 20241209 185100 8515559390 17870 17870 17870 17870 0
188 20241209 185000 8515559390 17870 17870 17870 17870 0
189 20241209 184900 8515559390 17870 17870 17870 17870 0
190 20241209 184800 8515559390 17870 17870 17870 17870 0
191 20241209 184700 8515559390 17870 17870 17870 17870 0
192 20241209 184600 8515559390 17870 17870 17870 17870 0
193 20241209 184500 8515559390 17870 17870 17870 17870 0
194 20241209 184400 8515559390 17870 17870 17870 17870 0
195 20241209 184300 8515559390 17870 17870 17870 17870 0
196 20241209 184200 8515559390 17870 17870 17870 17870 0
197 20241209 184100 8515559390 17870 17870 17870 17870 0
198 20241209 184000 8515559390 17870 17870 17870 17870 0
199 20241209 183900 8515559390 17870 17870 17870 17870 0
200 20241209 183800 8515559390 17870 17870 17870 17870 0
201 20241209 183700 8515559390 17870 17870 17870 17870 0
202 20241209 183600 8515559390 17870 17870 17870 17870 0
203 20241209 183500 8515559390 17870 17870 17870 17870 0
204 20241209 183400 8515559390 17870 17870 17870 17870 0
205 20241209 183300 8515559390 17870 17870 17870 17870 0
206 20241209 183200 8515559390 17870 17870 17870 17870 0
207 20241209 183100 8515559390 17870 17870 17870 17870 0
208 20241209 183000 8515559390 17870 17870 17870 17870 0
209 20241209 182900 8515559390 17870 17870 17870 17870 0
210 20241209 182800 8515559390 17870 17870 17870 17870 0
211 20241209 182700 8515559390 17870 17870 17870 17870 0
212 20241209 182600 8515559390 17870 17870 17870 17870 9360
213 20241209 182500 8515559390 17870 17870 17870 17870 0
214 20241209 182400 8515559390 17870 17870 17870 17870 0
215 20241209 182300 8515559390 17870 17870 17870 17870 0
216 20241209 182200 8515559390 17870 17870 17870 17870 0
217 20241209 182100 8515559390 17870 17870 17870 17870 0
218 20241209 182000 8515559390 17870 17870 17870 17870 0
219 20241209 181900 8515559390 17870 17870 17870 17870 0
220 20241209 181800 8515559390 17870 17870 17870 17870 0
221 20241209 181700 8515559390 17870 17870 17870 17870 0
222 20241209 181600 8515559390 17870 17870 17870 17870 0
223 20241209 181500 8515559390 17870 17870 17870 17870 0
224 20241209 181400 8515559390 17870 17870 17870 17870 0
225 20241209 181300 8515559390 17870 17870 17870 17870 0
226 20241209 181200 8515559390 17870 17870 17870 17870 0
227 20241209 181100 8515559390 17870 17870 17870 17870 0
228 20241209 181000 8515559390 17870 17870 17870 17870 0
229 20241209 180900 8515559390 17870 17870 17870 17870 0
230 20241209 180800 8515559390 17870 17870 17870 17870 0
231 20241209 180700 8515559390 17870 17870 17870 17870 0
232 20241209 180600 8515559390 17870 17870 17870 17870 0
233 20241209 180500 8515559390 17870 17870 17870 17870 0
234 20241209 180400 8515559390 17870 17870 17870 17870 0
235 20241209 180300 8515559390 17870 17870 17870 17870 0
236 20241209 180200 8515559390 17870 17870 17870 17870 0
237 20241209 180100 8515559390 17870 17870 17870 17870 0
238 20241209 180000 8515559390 17870 17870 17870 17870 0
239 20241209 175900 8515559390 17870 17870 17870 17870 0
240 20241209 175800 8515559390 17870 17870 17870 17870 0
241 20241209 175700 8515559390 17870 17870 17870 17870 0
242 20241209 175600 8515559390 17870 17870 17870 17870 9360
243 20241209 175500 8515559390 17870 17870 17870 17870 0
244 20241209 175400 8515559390 17870 17870 17870 17870 0
245 20241209 175300 8515559390 17870 17870 17870 17870 0
246 20241209 175200 8515559390 17870 17870 17870 17870 0
247 20241209 175100 8515559390 17870 17870 17870 17870 0
248 20241209 175000 8515559390 17870 17870 17870 17870 0
249 20241209 174900 8515559390 17870 17870 17870 17870 0
250 20241209 174800 8515559390 17870 17870 17870 17870 0
251 20241209 174700 8515559390 17870 17870 17870 17870 0
252 20241209 174600 8515559390 17870 17870 17870 17870 0
253 20241209 174500 8515559390 17870 17870 17870 17870 0
254 20241209 174400 8515559390 17870 17870 17870 17870 0
255 20241209 174300 8515559390 17870 17870 17870 17870 0
256 20241209 174200 8515559390 17870 17870 17870 17870 0
257 20241209 174100 8515559390 17870 17870 17870 17870 0
258 20241209 174000 8515559390 17870 17870 17870 17870 0
259 20241209 173900 8515559390 17870 17870 17870 17870 0
260 20241209 173800 8515559390 17870 17870 17870 17870 0
261 20241209 173700 8515559390 17870 17870 17870 17870 0
262 20241209 173600 8515559390 17870 17870 17870 17870 0
263 20241209 173500 8515559390 17870 17870 17870 17870 0
264 20241209 173400 8515559390 17870 17870 17870 17870 0
265 20241209 173300 8515559390 17870 17870 17870 17870 0
266 20241209 173200 8515559390 17870 17870 17870 17870 0
267 20241209 173100 8515559390 17870 17870 17870 17870 0
268 20241209 173000 8515559390 17870 17870 17870 17870 0
269 20241209 172900 8515559390 17870 17870 17870 17870 0
270 20241209 172800 8515559390 17870 17870 17870 17870 0
271 20241209 172700 8515559390 17870 17870 17870 17870 0
272 20241209 172600 8515559390 17870 17870 17870 17870 9360
273 20241209 172500 8515559390 17870 17870 17870 17870 0
274 20241209 172400 8515559390 17870 17870 17870 17870 0
275 20241209 172300 8515559390 17870 17870 17870 17870 0
276 20241209 172200 8515559390 17870 17870 17870 17870 0
277 20241209 172100 8515559390 17870 17870 17870 17870 0
278 20241209 172000 8515559390 17870 17870 17870 17870 0
279 20241209 171900 8515559390 17870 17870 17870 17870 0
280 20241209 171800 8515559390 17870 17870 17870 17870 0
281 20241209 171700 8515559390 17870 17870 17870 17870 0
282 20241209 171600 8515559390 17870 17870 17870 17870 0
283 20241209 171500 8515559390 17870 17870 17870 17870 0
284 20241209 171400 8515559390 17870 17870 17870 17870 0
285 20241209 171300 8515559390 17870 17870 17870 17870 0
286 20241209 171200 8515559390 17870 17870 17870 17870 0
287 20241209 171100 8515559390 17870 17870 17870 17870 0
288 20241209 171000 8515559390 17870 17870 17870 17870 0
289 20241209 170900 8515559390 17870 17870 17870 17870 0
290 20241209 170800 8515559390 17870 17870 17870 17870 0
291 20241209 170700 8515559390 17870 17870 17870 17870 0
292 20241209 170600 8515559390 17870 17870 17870 17870 0
293 20241209 170500 8515559390 17870 17870 17870 17870 0
294 20241209 170400 8515559390 17870 17870 17870 17870 0
295 20241209 170300 8515559390 17870 17870 17870 17870 0
296 20241209 170200 8515559390 17870 17870 17870 17870 0
297 20241209 170100 8515559390 17870 17870 17870 17870 0
298 20241209 170000 8515559390 17870 17870 17870 17870 0
299 20241209 165900 8515559390 17870 17870 17870 17870 0
300 20241209 165800 8515559390 17870 17870 17870 17870 0
301 20241209 165700 8515559390 17870 17870 17870 17870 0
302 20241209 165600 8515559390 17870 17870 17870 17870 9360
303 20241209 165500 8515559390 17870 17870 17870 17870 0
304 20241209 165400 8515559390 17870 17870 17870 17870 0
305 20241209 165300 8515559390 17870 17870 17870 17870 0
306 20241209 165200 8515559390 17870 17870 17870 17870 0
307 20241209 165100 8515559390 17870 17870 17870 17870 0
308 20241209 165000 8515559390 17870 17870 17870 17870 0
309 20241209 164900 8515559390 17870 17870 17870 17870 0
310 20241209 164800 8515559390 17870 17870 17870 17870 0
311 20241209 164700 8515559390 17870 17870 17870 17870 0
312 20241209 164600 8515559390 17870 17870 17870 17870 0
313 20241209 164500 8515559390 17870 17870 17870 17870 0
314 20241209 164400 8515559390 17870 17870 17870 17870 0
315 20241209 164300 8515559390 17870 17870 17870 17870 0
316 20241209 164200 8515559390 17870 17870 17870 17870 0
317 20241209 164100 8515559390 17870 17870 17870 17870 0
318 20241209 164000 8515559390 17870 17870 17870 17870 0
319 20241209 163900 8515559390 17870 17870 17870 17870 0
320 20241209 163800 8515559390 17870 17870 17870 17870 0
321 20241209 163700 8515559390 17870 17870 17870 17870 0
322 20241209 163600 8515559390 17870 17870 17870 17870 0
323 20241209 163500 8515559390 17870 17870 17870 17870 0
324 20241209 163400 8515559390 17870 17870 17870 17870 0
325 20241209 163300 8515559390 17870 17870 17870 17870 0
326 20241209 163200 8515559390 17870 17870 17870 17870 0
327 20241209 163100 8515559390 17870 17870 17870 17870 0
328 20241209 163000 8515559390 17870 17870 17870 17870 0
329 20241209 162900 8515559390 17870 17870 17870 17870 0
330 20241209 162800 8515559390 17870 17870 17870 17870 0
331 20241209 162700 8515559390 17870 17870 17870 17870 0
332 20241209 162600 8515559390 17870 17870 17870 17870 9360
333 20241209 162500 8515559390 17870 17870 17870 17870 0
334 20241209 162400 8515559390 17870 17870 17870 17870 0
335 20241209 162300 8515559390 17870 17870 17870 17870 0
336 20241209 162200 8515559390 17870 17870 17870 17870 0
337 20241209 162100 8515559390 17870 17870 17870 17870 0
338 20241209 162000 8515559390 17870 17870 17870 17870 0
339 20241209 161900 8515559390 17870 17870 17870 17870 0
340 20241209 161800 8515559390 17870 17870 17870 17870 0
341 20241209 161700 8515559390 17870 17870 17870 17870 0
342 20241209 161600 8515559390 17870 17870 17870 17870 0
343 20241209 161500 8515559390 17870 17870 17870 17870 0
344 20241209 161400 8515559390 17870 17870 17870 17870 0
345 20241209 161300 8515559390 17870 17870 17870 17870 0
346 20241209 161200 8515559390 17870 17870 17870 17870 0
347 20241209 161100 8515559390 17870 17870 17870 17870 0
348 20241209 161000 8515559390 17870 17870 17870 17870 0
349 20241209 160900 8515559390 17870 17870 17870 17870 0
350 20241209 160800 8515559390 17870 17870 17870 17870 0
351 20241209 160700 8515559390 17870 17870 17870 17870 0
352 20241209 160600 8515559390 17870 17870 17870 17870 0
353 20241209 160500 8515559390 17870 17870 17870 17870 0
354 20241209 160400 8515559390 17870 17870 17870 17870 0
355 20241209 160300 8515559390 17870 17870 17870 17870 0
356 20241209 160200 8515559390 17870 17870 17870 17870 0
357 20241209 160100 8515559390 17870 17870 17870 17870 0
358 20241209 160000 8515559390 17870 17870 17870 17870 0
359 20241209 155900 8515559390 17870 17870 17870 17870 0
360 20241209 155800 8515559390 17870 17870 17870 17870 0
361 20241209 155700 8515559390 17870 17870 17870 17870 0
362 20241209 155600 8515559390 17870 17870 17870 17870 9360
363 20241209 155500 8515559390 17870 17870 17870 17870 0
364 20241209 155400 8515559390 17870 17870 17870 17870 0
365 20241209 155300 8515559390 17870 17870 17870 17870 0
366 20241209 155200 8515559390 17870 17870 17870 17870 0
367 20241209 155100 8515559390 17870 17870 17870 17870 0
368 20241209 155000 8515559390 17870 17870 17870 17870 0
369 20241209 154900 8515559390 17870 17870 17870 17870 0
370 20241209 154800 8515559390 17870 17870 17870 17870 0
371 20241209 154700 8515559390 17870 17870 17870 17870 0
372 20241209 154600 8515559390 17870 17870 17870 17870 0
373 20241209 154500 8515559390 17870 17870 17870 17870 0
374 20241209 154400 8515559390 17870 17870 17870 17870 0
375 20241209 154300 8515559390 17870 17870 17870 17870 0
376 20241209 154200 8515559390 17870 17870 17870 17870 0
377 20241209 154100 8515559390 17870 17870 17870 17870 0
378 20241209 154000 8515559390 17870 17870 17870 17870 0
379 20241209 153900 8515559390 17870 17870 17870 17870 0
380 20241209 153800 8515559390 17870 17870 17870 17870 0
381 20241209 153700 8515559390 17870 17870 17870 17870 0
382 20241209 153600 8515559390 17870 17870 17870 17870 0
383 20241209 153500 8515559390 17870 17870 17870 17870 0
384 20241209 153400 8515559390 17870 17870 17870 17870 0
385 20241209 153300 8515559390 17870 17870 17870 17870 0
386 20241209 153200 8515559390 17870 17870 17870 17870 0
387 20241209 153100 8515559390 17870 17870 17870 17870 0
388 20241209 153000 8515559390 17870 17870 17870 17870 9360
389 20241209 152900 8348296190 17900 17900 17900 17900 0
390 20241209 152800 8348296190 17900 17900 17900 17900 0
391 20241209 152700 8348296190 17900 17900 17900 17900 0
392 20241209 152600 8348296190 17900 17900 17900 17900 0
393 20241209 152500 8348296190 17900 17900 17900 17900 0
394 20241209 152400 8348296190 17900 17900 17900 17900 0
395 20241209 152300 8348296190 17900 17900 17900 17900 0
396 20241209 152200 8348296190 17900 17900 17900 17900 0
397 20241209 152100 8348296190 17900 17900 17900 17900 0
398 20241209 152000 8348296190 17900 17900 17900 17900 0
399 20241209 151900 8348296190 17900 17910 17940 17890 3085
400 20241209 151800 8293075340 17910 17940 17960 17910 1347
401 20241209 151700 8268921470 17940 17960 17990 17940 1076
402 20241209 151600 8249583220 17970 17950 17970 17950 1182
403 20241209 151500 8228350820 17970 17970 17980 17960 2064
404 20241209 151400 8191265030 17980 17980 17980 17950 2342
405 20241209 151300 8149204780 17970 17970 17980 17960 670
406 20241209 151200 8137164190 17970 17940 17980 17940 2879
407 20241209 151100 8085482560 17950 17880 17960 17880 1987
408 20241209 151000 8049833190 17940 17900 17940 17860 3413
409 20241209 150900 7988719390 17900 17900 17970 17890 595
410 20241209 150800 7978069750 17880 18020 18030 17880 2861
411 20241209 150700 7926748680 18040 18040 18060 17980 749
412 20241209 150600 7913259720 18040 18070 18070 18030 356
413 20241209 150500 7906836370 18070 18060 18100 18060 1485
414 20241209 150400 7879988160 18060 18070 18080 18060 721
415 20241209 150300 7866959500 18050 18040 18070 18010 662
416 20241209 150200 7855020500 18000 17930 18040 17910 3062
417 20241209 150100 7799974460 17910 17890 17930 17840 2296
418 20241209 150000 7758936280 17900 17920 17930 17900 615
419 20241209 145900 7747922380 17920 17940 17940 17900 1212
420 20241209 145800 7726210340 17940 17940 17940 17920 569
421 20241209 145700 7716007860 17950 17910 17950 17910 344
422 20241209 145600 7709840820 17960 17950 17970 17920 705
423 20241209 145500 7697188850 17980 17960 17980 17950 1438
424 20241209 145400 7671372660 17960 17970 17970 17940 219
425 20241209 145300 7667440270 17970 17980 17980 17950 92
426 20241209 145200 7665786500 17980 17980 17980 17920 418
427 20241209 145100 7658286180 17980 17980 17980 17920 84
428 20241209 145000 7656777490 17980 17880 17980 17880 1091
429 20241209 144900 7637237960 17880 17890 17910 17870 909
430 20241209 144800 7620987220 17880 17930 17980 17880 4187
431 20241209 144700 7546035700 17920 17950 18000 17920 538
432 20241209 144600 7536381200 18000 17980 18000 17920 244
433 20241209 144500 7532002310 17980 18050 18050 17920 3837
434 20241209 144400 7463164090 18050 18040 18130 18030 1875
435 20241209 144300 7429274450 18060 18030 18060 18020 233
436 20241209 144200 7425072780 18050 18070 18070 18030 1132
437 20241209 144100 7404660780 18020 17990 18070 17960 3171
438 20241209 144000 7347571850 17990 17960 17990 17950 154
439 20241209 143900 7344804590 17960 17960 17970 17950 1483
440 20241209 143800 7318181660 17970 17960 17990 17960 136
441 20241209 143700 7315736480 17960 17960 17990 17950 374
442 20241209 143600 7309018720 17950 17980 18000 17950 1158
443 20241209 143500 7288219570 17990 18000 18000 17980 209
444 20241209 143400 7284459840 18000 17970 18000 17970 178
445 20241209 143300 7281258380 17970 17950 18000 17940 997
446 20241209 143200 7263365070 17950 18000 18000 17950 1242
447 20241209 143100 7241053180 18000 18020 18020 17970 569
448 20241209 143000 7230804110 18020 18040 18080 17980 1196
449 20241209 142900 7209264160 18090 18110 18110 18020 1527
450 20241209 142800 7181681370 18110 18120 18130 18090 494
451 20241209 142700 7172739520 18120 18140 18140 18120 114
452 20241209 142600 7170672300 18130 18160 18160 18110 1002
453 20241209 142500 7152493150 18180 18180 18180 18170 182
454 20241209 142400 7149185230 18180 18180 18180 18160 216
455 20241209 142300 7145259470 18180 18190 18190 18170 154
456 20241209 142200 7142459650 18190 18200 18200 18150 110
457 20241209 142100 7140459420 18200 18200 18210 18160 125
458 20241209 142000 7138185480 18170 18170 18210 18150 803
459 20241209 141900 7123581840 18140 18130 18190 18120 228
460 20241209 141800 7119444820 18120 18110 18190 18110 236
461 20241209 141700 7115163190 18200 18120 18200 18100 1059
462 20241209 141600 7095922480 18120 18170 18180 18120 202
463 20241209 141500 7092258380 18170 18110 18170 18100 292
464 20241209 141400 7086955690 18110 18170 18170 18100 101
465 20241209 141300 7085122490 18170 18140 18170 18080 523
466 20241209 141200 7075641950 18150 18170 18170 18080 1047
467 20241209 141100 7056674730 18170 18190 18190 18160 217
468 20241209 141000 7052729880 18150 18190 18190 18150 212
469 20241209 140900 7048876860 18190 18190 18190 18140 141
470 20241209 140800 7046312320 18190 18150 18190 18130 197
471 20241209 140700 7042734640 18170 18170 18170 18100 242
472 20241209 140600 7038350380 18170 18190 18190 18110 1053
473 20241209 140500 7019249840 18190 18190 18190 18140 1286
474 20241209 140400 6995883270 18190 18220 18220 18190 119
475 20241209 140300 6993717160 18190 18210 18220 18190 212
476 20241209 140200 6989857630 18230 18210 18240 18180 2146
477 20241209 140100 6950740280 18230 18220 18230 18210 326
478 20241209 140000 6944801010 18240 18240 18240 18210 226
479 20241209 135900 6940683720 18240 18200 18240 18200 511
480 20241209 135800 6931380670 18200 18220 18220 18150 78
481 20241209 135700 6929962110 18220 18170 18230 18130 2406
482 20241209 135600 6886288800 18170 18260 18260 18170 557
483 20241209 135500 6876143080 18260 18260 18260 18220 247
484 20241209 135400 6871637210 18260 18210 18270 18210 586
485 20241209 135300 6860950600 18210 18240 18240 18160 102
486 20241209 135200 6859092740 18240 18170 18240 18120 501
487 20241209 135100 6849987540 18150 18120 18150 18100 1447
488 20241209 135000 6823751720 18110 18120 18120 18100 210
489 20241209 134900 6819947490 18100 18120 18130 18100 547
490 20241209 134800 6810034530 18100 18140 18140 18080 1017
491 20241209 134700 6791614070 18150 18190 18270 18150 4857
492 20241209 134600 6703357540 18190 18290 18290 18190 1003
493 20241209 134500 6685047850 18290 18280 18320 18280 246
494 20241209 134400 6680548380 18270 18260 18270 18230 494
495 20241209 134300 6671528940 18260 18280 18290 18220 335
496 20241209 134200 6665407880 18290 18300 18330 18160 1202
497 20241209 134100 6643512890 18330 18290 18340 18250 495
498 20241209 134000 6634457780 18290 18320 18330 18290 713
499 20241209 133900 6621405090 18320 18390 18390 18320 316
500 20241209 133800 6615602540 18390 18290 18420 18290 4947
501 20241209 133700 6524725890 18300 18320 18330 18170 1098
502 20241209 133600 6504646580 18320 18320 18350 18320 599
503 20241209 133500 6493664670 18340 18270 18370 18270 2279
504 20241209 133400 6451870690 18270 18310 18310 18260 390
505 20241209 133300 6444739250 18280 18240 18340 18240 2153
506 20241209 133200 6405361700 18240 18190 18260 18180 1194
507 20241209 133100 6383601440 18200 18220 18250 18170 1811
508 20241209 133000 6350631060 18260 18270 18280 18230 1261
509 20241209 132900 6327606060 18270 18260 18290 18240 2175
510 20241209 132800 6287875820 18260 18250 18280 18240 915
511 20241209 132700 6271167390 18250 18170 18300 18170 2714
512 20241209 132600 6221636970 18160 18130 18190 18130 1747
513 20241209 132500 6189904900 18080 18060 18120 18050 650
514 20241209 132400 6178149490 18060 18070 18110 18030 1108
515 20241209 132300 6158112340 18070 17950 18070 17950 2136
516 20241209 132200 6119652100 17950 17950 17960 17920 263
517 20241209 132100 6114932860 17950 17940 17950 17920 165
518 20241209 132000 6111973400 17950 17930 17950 17920 479
519 20241209 131900 6103379760 17930 17920 17940 17910 522
520 20241209 131800 6094022840 17910 17920 17930 17880 70
521 20241209 131700 6092769250 17900 17930 17930 17900 11
522 20241209 131600 6092572320 17860 17910 17920 17860 41
523 20241209 131500 6091839160 17910 17940 17940 17900 450
524 20241209 131400 6083773980 17930 17890 17940 17890 533
525 20241209 131300 6074230820 17860 17840 17870 17840 587
526 20241209 131200 6063743510 17810 17760 17810 17760 778
527 20241209 131100 6049913790 17750 17750 17760 17740 183
528 20241209 131000 6046666800 17770 17810 17810 17770 251
529 20241209 130900 6042205420 17810 17830 17830 17810 164
530 20241209 130800 6039282580 17800 17760 17800 17750 802
531 20241209 130700 6025030190 17770 17780 17790 17760 475
532 20241209 130600 6016584460 17790 17760 17790 17760 324
533 20241209 130500 6010821100 17740 17750 17790 17740 90
534 20241209 130400 6009222440 17790 17620 17790 17620 4276
535 20241209 130300 5933498440 17690 17680 17690 17620 2379
536 20241209 130200 5891482710 17680 17700 17730 17680 1001
537 20241209 130100 5873767150 17700 17750 17780 17700 2696
538 20241209 130000 5826006350 17790 17760 17790 17700 9216
539 20241209 125900 5662615190 17760 17770 17800 17740 2660
540 20241209 125800 5615371040 17800 17800 17800 17760 974
541 20241209 125700 5598063510 17790 17800 17840 17780 253
542 20241209 125600 5593562310 17780 17780 17790 17780 150
543 20241209 125500 5590895160 17780 17800 17800 17780 324
544 20241209 125400 5585130430 17800 17840 17880 17800 171
545 20241209 125300 5582077020 17840 17810 17840 17770 2292
546 20241209 125200 5541316390 17800 17820 17870 17800 382
547 20241209 125100 5534511870 17820 17820 17820 17800 4698
548 20241209 125000 5450838930 17820 17840 17840 17820 632
549 20241209 124900 5439570430 17840 17870 17870 17840 550
550 20241209 124800 5429755420 17900 17850 17900 17850 9
551 20241209 124700 5429594720 17840 17830 17840 17830 135
552 20241209 124600 5427187590 17830 17870 17870 17830 4210
553 20241209 124500 5352062570 17860 17880 17890 17860 904
554 20241209 124400 5335906120 17890 17910 17910 17890 945
555 20241209 124300 5318994100 17910 17920 17920 17910 116
556 20241209 124200 5316916440 17920 17930 17930 17920 559
557 20241209 124100 5306893590 17910 17930 17940 17910 238
558 20241209 124000 5302627010 17990 18010 18010 17990 13
559 20241209 123900 5302393000 17920 17920 17920 17920 119
560 20241209 123800 5300260520 17900 18000 18000 17900 48
561 20241209 123700 5299399820 18010 17900 18050 17860 1623
562 20241209 123600 5270347340 17900 17900 17910 17890 880
563 20241209 123500 5254602370 17890 17940 17940 17890 1473
564 20241209 123400 5228218360 17940 17960 17970 17940 1297
565 20241209 123300 5204942410 17950 17960 17960 17950 10
566 20241209 123200 5204762890 17950 17930 17950 17930 172
567 20241209 123100 5201677650 17940 17930 17940 17910 292
568 20241209 123000 5196444650 17930 18000 18000 17930 2136
569 20241209 122900 5158076120 18010 18060 18060 17990 2386
570 20241209 122800 5115104670 18060 18090 18090 18010 947
571 20241209 122700 5098008940 18090 18100 18100 18090 153
572 20241209 122600 5095240850 18100 18100 18100 18090 575
573 20241209 122500 5084833550 18090 18110 18140 18090 434
574 20241209 122400 5076972250 18100 18150 18170 18100 1118
575 20241209 122300 5056709650 18150 18170 18170 18120 1149
576 20241209 122200 5035849320 18180 18220 18230 18180 1485
577 20241209 122100 5008820290 18230 18230 18230 18230 50
578 20241209 122000 5007908790 18230 18230 18230 18220 225
579 20241209 121900 5003808810 18230 18240 18260 18230 543
580 20241209 121800 4993906600 18280 18220 18290 18220 848
581 20241209 121700 4978411630 18250 18210 18250 18210 49
582 20241209 121600 4977518140 18270 18240 18270 18210 352
583 20241209 121500 4971102770 18240 18290 18290 18240 480
584 20241209 121400 4962326310 18290 18270 18300 18270 884
585 20241209 121300 4946158660 18270 18230 18270 18200 392
586 20241209 121200 4939008760 18200 18210 18240 18180 223
587 20241209 121100 4934949280 18210 18230 18240 18200 1060
588 20241209 121000 4915636530 18230 18150 18250 18120 1992
589 20241209 120900 4879384420 18140 18120 18140 18120 428
590 20241209 120800 4871623410 18110 18060 18110 18020 2597
591 20241209 120700 4824666060 18060 18020 18060 18020 54
592 20241209 120600 4823690900 18010 18070 18070 18010 496
593 20241209 120500 4814753040 18070 18070 18070 18020 158
594 20241209 120400 4811903530 18080 18020 18080 18010 187
595 20241209 120300 4808529560 18000 18080 18080 18000 347
596 20241209 120200 4802278130 18070 18040 18070 18010 79
597 20241209 120100 4800853750 18040 18040 18080 18030 312
598 20241209 120000 4795222400 18040 18090 18090 18040 1737
599 20241209 115900 4763858790 18080 18070 18080 18070 104
600 20241209 115800 4761978860 18070 18050 18070 18050 822
601 20241209 115700 4747126740 18070 18070 18090 18050 501
602 20241209 115600 4738072140 18070 18020 18070 18020 309
603 20241209 115500 4732499470 18030 18030 18030 17990 140
604 20241209 115400 4729977710 18030 17990 18030 17990 123
605 20241209 115300 4727764460 17990 17960 17990 17960 518
606 20241209 115200 4718460880 17990 18010 18010 17950 843
607 20241209 115100 4703296650 18020 18040 18040 18020 225
608 20241209 115000 4699240370 18040 18070 18070 18040 17
609 20241209 114900 4698933540 18070 18030 18070 18030 140
610 20241209 114800 4696405740 18030 18020 18030 18020 95
611 20241209 114700 4694693260 18030 18030 18070 18030 199
612 20241209 114600 4691105090 18030 18000 18030 18000 108
613 20241209 114500 4689159230 18000 18030 18030 18000 314
614 20241209 114400 4683504730 18030 18050 18050 18020 138
615 20241209 114300 4681015440 18050 18070 18090 18050 588
616 20241209 114200 4670395270 18050 18080 18080 18050 119
617 20241209 114100 4668245610 18080 18060 18080 18050 388
618 20241209 114000 4661236100 18060 18050 18060 18050 154
619 20241209 113900 4658455100 18050 18050 18050 18050 264
620 20241209 113800 4653689900 18050 18060 18060 18030 489
621 20241209 113700 4644867360 18070 18050 18070 18040 315
622 20241209 113600 4639182610 18050 18070 18070 18030 431
623 20241209 113500 4631407790 18040 18090 18090 18030 1629
624 20241209 113400 4601994450 18090 18070 18090 18070 323
625 20241209 113300 4596154090 18080 18060 18080 18060 506
626 20241209 113200 4587006700 18060 18040 18080 18040 533
627 20241209 113100 4577382840 18020 17980 18020 17980 1472
628 20241209 113000 4550883370 17980 17990 17990 17970 68
629 20241209 112900 4549660440 17990 17940 17990 17940 103
630 20241209 112800 4547809760 17950 17880 17950 17870 1598
631 20241209 112700 4519176260 17880 17880 17890 17870 180
632 20241209 112600 4515956960 17880 17890 17890 17880 214
633 20241209 112500 4512129470 17890 17890 17890 17890 711
634 20241209 112400 4499409680 17890 17890 17900 17830 232
635 20241209 112300 4495259570 17830 17830 17830 17830 118
636 20241209 112200 4493155630 17830 17870 17880 17830 567
637 20241209 112100 4483023570 17870 17830 17880 17820 694
638 20241209 112000 4470646190 17830 17880 17890 17820 886
639 20241209 111900 4454829600 17880 17870 17880 17870 54
640 20241209 111800 4453864590 17830 17870 17900 17830 1360
641 20241209 111700 4429557200 17850 17830 17870 17830 145
642 20241209 111600 4426967730 17830 17830 17850 17830 439
643 20241209 111500 4419139000 17860 17920 17920 17810 1894
644 20241209 111400 4385382360 17840 17950 17950 17810 6650
645 20241209 111300 4266611830 17900 17920 17950 17900 1784
646 20241209 111200 4234657440 17950 17910 17960 17910 780
647 20241209 111100 4220683080 17910 17990 18000 17900 3120
648 20241209 111000 4164686260 17980 18030 18040 17980 5175
649 20241209 110900 4071490860 18030 18050 18060 18030 795
650 20241209 110800 4057150330 18050 18090 18090 18050 480
651 20241209 110700 4048479140 18090 18140 18150 18090 1235
652 20241209 110600 4026104290 18140 18100 18360 18050 4674
653 20241209 110500 3941272370 18030 18210 18210 18000 5160
654 20241209 110400 3848146850 18290 18010 18550 18010 9187
655 20241209 110300 3679105160 18010 18030 18100 18010 966
656 20241209 110200 3661695970 18030 18050 18050 18030 210
657 20241209 110100 3657908470 18120 18120 18130 18090 129
658 20241209 110000 3655570470 18130 18080 18130 18080 2289
659 20241209 105900 3614149230 18080 18070 18080 18010 2132
660 20241209 105800 3575706990 18080 18100 18100 18070 781
661 20241209 105700 3561584420 18090 18080 18140 18070 283
662 20241209 105600 3556465650 18070 18070 18110 18060 525
663 20241209 105500 3546970470 18070 18130 18140 18070 2478
664 20241209 105400 3502090420 18130 18140 18200 18130 661
665 20241209 105300 3490097090 18150 18230 18230 18140 1940
666 20241209 105200 3454848420 18230 18250 18250 18230 583
667 20241209 105100 3444215650 18240 18260 18270 18240 756
668 20241209 105000 3430418600 18270 18320 18320 18260 2276
669 20241209 104900 3388762960 18330 18330 18330 18330 125
670 20241209 104800 3386471710 18340 18340 18340 18330 153
671 20241209 104700 3383666040 18350 18390 18390 18340 1438
672 20241209 104600 3357257100 18400 18410 18410 18400 105
673 20241209 104500 3355324060 18430 18440 18440 18390 270
674 20241209 104400 3350355450 18440 18390 18440 18390 12
675 20241209 104300 3350134520 18390 18450 18450 18390 99
676 20241209 104200 3348310620 18390 18420 18440 18390 314
677 20241209 104100 3342527510 18410 18450 18450 18410 392
678 20241209 104000 3335297580 18440 18420 18440 18420 325
679 20241209 103900 3329306310 18420 18420 18430 18410 303
680 20241209 103800 3323724700 18420 18430 18430 18420 25
681 20241209 103700 3323264140 18430 18400 18430 18400 161
682 20241209 103600 3320297690 18440 18440 18450 18440 137
683 20241209 103500 3317770650 18450 18390 18450 18390 287
684 20241209 103400 3312476890 18380 18400 18440 18380 109
685 20241209 103300 3310468390 18440 18430 18440 18330 464
686 20241209 103200 3301916060 18350 18360 18440 18350 343
687 20241209 103100 3295603930 18360 18330 18370 18330 91
688 20241209 103000 3293934610 18330 18360 18360 18320 365
689 20241209 102900 3287243120 18360 18360 18360 18330 197
690 20241209 102800 3283628900 18360 18360 18370 18340 363
691 20241209 102700 3276964850 18360 18340 18360 18340 38
692 20241209 102600 3276267520 18330 18340 18350 18330 391
693 20241209 102500 3269098250 18320 18330 18360 18300 479
694 20241209 102400 3260322570 18290 18220 18290 18220 414
695 20241209 102300 3252765070 18200 18170 18200 18170 168
696 20241209 102200 3249708970 18160 18130 18180 18120 2927
697 20241209 102100 3196521660 18130 18180 18180 18130 792
698 20241209 102000 3182154850 18150 18190 18190 18140 1676
699 20241209 101900 3151719760 18200 18200 18220 18200 1057
700 20241209 101800 3132480790 18200 18220 18220 18200 704
701 20241209 101700 3119664080 18220 18220 18260 18200 713
702 20241209 101600 3106669990 18230 18280 18280 18230 932
703 20241209 101500 3089661900 18290 18340 18340 18290 1135
704 20241209 101400 3068871620 18320 18320 18330 18320 160
705 20241209 101300 3065940410 18320 18390 18390 18300 2404
706 20241209 101200 3021849050 18390 18430 18440 18390 2063
707 20241209 101100 2983877270 18440 18450 18450 18430 294
708 20241209 101000 2978455920 18450 18440 18460 18440 967
709 20241209 100900 2960616580 18430 18440 18450 18430 743
710 20241209 100800 2946909980 18440 18460 18470 18440 495
711 20241209 100700 2937775500 18470 18440 18470 18440 377
712 20241209 100600 2930820570 18450 18460 18460 18430 195
713 20241209 100500 2927224940 18450 18490 18490 18430 887
714 20241209 100400 2910859390 18490 18440 18490 18440 468
715 20241209 100300 2902216790 18430 18450 18450 18430 874
716 20241209 100200 2886106410 18450 18480 18480 18430 740
717 20241209 100100 2872454560 18480 18440 18480 18440 304
718 20241209 100000 2866844830 18440 18480 18480 18430 323
719 20241209 095900 2860888580 18430 18530 18530 18420 1038
720 20241209 095800 2841765400 18530 18410 18530 18400 537
721 20241209 095700 2831848610 18410 18390 18430 18390 722
722 20241209 095600 2818563420 18380 18320 18380 18320 670
723 20241209 095500 2806256320 18320 18360 18380 18320 817
724 20241209 095400 2791263330 18350 18400 18400 18350 360
725 20241209 095300 2784654630 18400 18420 18430 18340 665
726 20241209 095200 2772431850 18420 18360 18420 18320 1063
727 20241209 095100 2752904970 18360 18360 18380 18350 1493
728 20241209 095000 2725489640 18360 18470 18470 18360 1539
729 20241209 094900 2697143670 18460 18440 18600 18440 2708
730 20241209 094800 2647062170 18430 18300 18430 18300 5258
731 20241209 094700 2550565310 18290 18270 18290 18200 2206
732 20241209 094600 2510258120 18270 18240 18280 18200 615
733 20241209 094500 2499033980 18200 18160 18210 18160 507
734 20241209 094400 2489808780 18160 18190 18210 18160 456
735 20241209 094300 2481520050 18200 18170 18200 18160 444
736 20241209 094200 2473448130 18170 18230 18230 18100 3484
737 20241209 094100 2410303770 18170 18240 18240 18160 1681
738 20241209 094000 2379692160 18230 18240 18250 18150 837
739 20241209 093900 2364455850 18140 18140 18220 18120 1007
740 20241209 093800 2346155650 18160 18260 18260 18120 5741
741 20241209 093700 2241686120 18260 18300 18310 18220 858
742 20241209 093600 2226001670 18310 18360 18380 18310 1505
743 20241209 093500 2198415050 18370 18220 18370 18210 4624
744 20241209 093400 2113778870 18300 18140 18300 18140 1267
745 20241209 093300 2090690290 18140 18170 18190 18010 1761
746 20241209 093200 2058750120 18010 17950 18100 17940 700
747 20241209 093100 2046155010 17940 17900 17940 17880 698
748 20241209 093000 2033659750 17890 17940 17940 17850 583
749 20241209 092900 2023236320 17940 17930 18030 17930 894
750 20241209 092800 2007165150 17980 17770 17980 17770 2285
751 20241209 092700 1966342390 17770 17760 17770 17730 3342
752 20241209 092600 1907027410 17770 17790 17790 17750 3913
753 20241209 092500 1837478160 17800 17870 17880 17790 4918
754 20241209 092400 1749765040 17870 17900 17950 17860 3035
755 20241209 092300 1695465100 17890 17930 17930 17860 3797
756 20241209 092200 1627543390 17930 17910 17960 17890 2942
757 20241209 092100 1574862200 17960 18120 18120 17880 8455
758 20241209 092000 1422681570 18120 18250 18300 18120 7333
759 20241209 091900 1289423890 18250 18270 18360 18210 1941
760 20241209 091800 1253963430 18250 18200 18270 18180 3262
761 20241209 091700 1194554840 18200 18210 18210 18150 1549
762 20241209 091600 1166387720 18200 18220 18270 18200 831
763 20241209 091500 1151247870 18220 18200 18220 18200 677
764 20241209 091400 1138913380 18210 18200 18300 18160 1823
765 20241209 091300 1105726670 18230 18220 18280 18160 2076
766 20241209 091200 1067929800 18210 18220 18230 18210 896
767 20241209 091100 1051606650 18300 18240 18310 18190 1119
768 20241209 091000 1031198550 18170 18150 18280 18150 1220
769 20241209 090900 1008961510 18150 18140 18180 18110 2224
770 20241209 090800 968628700 18200 18080 18210 18070 1213
771 20241209 090700 946620190 18070 18020 18210 17990 4902
772 20241209 090600 858242110 17990 17910 18120 17880 17818
773 20241209 090500 537682570 17900 17870 17920 17810 2282
774 20241209 090400 496950930 17880 17860 17890 17810 1032
775 20241209 090300 478543210 17860 17830 17860 17790 1099
776 20241209 090200 458955540 17750 17900 17910 17740 5810
777 20241209 090100 355639170 17840 17850 18000 17840 4169
778 20241209 090000 280964130 17850 17950 17990 17810 15619