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

622
035250/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192000,13253053020,16460,16460,16460,16460,28051
20241209,191900,13253053020,16460,16460,16460,16460,0
20241209,191800,13253053020,16460,16460,16460,16460,0
20241209,191700,13253053020,16460,16460,16460,16460,0
20241209,191600,13253053020,16460,16460,16460,16460,0
20241209,191500,13253053020,16460,16460,16460,16460,0
20241209,191400,13253053020,16460,16460,16460,16460,0
20241209,191300,13253053020,16460,16460,16460,16460,0
20241209,191200,13253053020,16460,16460,16460,16460,0
20241209,191100,13253053020,16460,16460,16460,16460,0
20241209,191000,13253053020,16460,16460,16460,16460,0
20241209,190900,13253053020,16460,16460,16460,16460,0
20241209,190800,13253053020,16460,16460,16460,16460,0
20241209,190700,13253053020,16460,16460,16460,16460,0
20241209,190600,13253053020,16460,16460,16460,16460,0
20241209,190500,13253053020,16460,16460,16460,16460,0
20241209,190400,13253053020,16460,16460,16460,16460,0
20241209,190300,13253053020,16460,16460,16460,16460,0
20241209,190200,13253053020,16460,16460,16460,16460,0
20241209,190100,13253053020,16460,16460,16460,16460,0
20241209,190000,13253053020,16460,16460,16460,16460,0
20241209,185900,13253053020,16460,16460,16460,16460,0
20241209,185800,13253053020,16460,16460,16460,16460,0
20241209,185700,13253053020,16460,16460,16460,16460,0
20241209,185600,13253053020,16460,16460,16460,16460,0
20241209,185500,13253053020,16460,16460,16460,16460,0
20241209,185400,13253053020,16460,16460,16460,16460,0
20241209,185300,13253053020,16460,16460,16460,16460,0
20241209,185200,13253053020,16460,16460,16460,16460,0
20241209,185100,13253053020,16460,16460,16460,16460,0
20241209,185000,13253053020,16460,16460,16460,16460,28051
20241209,184900,13253053020,16460,16460,16460,16460,0
20241209,184800,13253053020,16460,16460,16460,16460,0
20241209,184700,13253053020,16460,16460,16460,16460,0
20241209,184600,13253053020,16460,16460,16460,16460,0
20241209,184500,13253053020,16460,16460,16460,16460,0
20241209,184400,13253053020,16460,16460,16460,16460,0
20241209,184300,13253053020,16460,16460,16460,16460,0
20241209,184200,13253053020,16460,16460,16460,16460,0
20241209,184100,13253053020,16460,16460,16460,16460,0
20241209,184000,13253053020,16460,16460,16460,16460,0
20241209,183900,13253053020,16460,16460,16460,16460,0
20241209,183800,13253053020,16460,16460,16460,16460,0
20241209,183700,13253053020,16460,16460,16460,16460,0
20241209,183600,13253053020,16460,16460,16460,16460,0
20241209,183500,13253053020,16460,16460,16460,16460,0
20241209,183400,13253053020,16460,16460,16460,16460,0
20241209,183300,13253053020,16460,16460,16460,16460,0
20241209,183200,13253053020,16460,16460,16460,16460,0
20241209,183100,13253053020,16460,16460,16460,16460,0
20241209,183000,13253053020,16460,16460,16460,16460,0
20241209,182900,13253053020,16460,16460,16460,16460,0
20241209,182800,13253053020,16460,16460,16460,16460,0
20241209,182700,13253053020,16460,16460,16460,16460,0
20241209,182600,13253053020,16460,16460,16460,16460,0
20241209,182500,13253053020,16460,16460,16460,16460,0
20241209,182400,13253053020,16460,16460,16460,16460,0
20241209,182300,13253053020,16460,16460,16460,16460,0
20241209,182200,13253053020,16460,16460,16460,16460,0
20241209,182100,13253053020,16460,16460,16460,16460,0
20241209,182000,13253053020,16460,16460,16460,16460,28051
20241209,181900,13253053020,16460,16460,16460,16460,0
20241209,181800,13253053020,16460,16460,16460,16460,0
20241209,181700,13253053020,16460,16460,16460,16460,0
20241209,181600,13253053020,16460,16460,16460,16460,0
20241209,181500,13253053020,16460,16460,16460,16460,0
20241209,181400,13253053020,16460,16460,16460,16460,0
20241209,181300,13253053020,16460,16460,16460,16460,0
20241209,181200,13253053020,16460,16460,16460,16460,0
20241209,181100,13253053020,16460,16460,16460,16460,0
20241209,181000,13253053020,16460,16460,16460,16460,0
20241209,180900,13253053020,16460,16460,16460,16460,0
20241209,180800,13253053020,16460,16460,16460,16460,0
20241209,180700,13253053020,16460,16460,16460,16460,0
20241209,180600,13253053020,16460,16460,16460,16460,0
20241209,180500,13253053020,16460,16460,16460,16460,0
20241209,180400,13253053020,16460,16460,16460,16460,0
20241209,180300,13253053020,16460,16460,16460,16460,0
20241209,180200,13253053020,16460,16460,16460,16460,0
20241209,180100,13253053020,16460,16460,16460,16460,0
20241209,180000,13253053020,16460,16460,16460,16460,0
20241209,175900,13253053020,16460,16460,16460,16460,0
20241209,175800,13253053020,16460,16460,16460,16460,0
20241209,175700,13253053020,16460,16460,16460,16460,0
20241209,175600,13253053020,16460,16460,16460,16460,0
20241209,175500,13253053020,16460,16460,16460,16460,0
20241209,175400,13253053020,16460,16460,16460,16460,0
20241209,175300,13253053020,16460,16460,16460,16460,0
20241209,175200,13253053020,16460,16460,16460,16460,0
20241209,175100,13253053020,16460,16460,16460,16460,0
20241209,175000,13253053020,16460,16460,16460,16460,28051
20241209,174900,13253053020,16460,16460,16460,16460,0
20241209,174800,13253053020,16460,16460,16460,16460,0
20241209,174700,13253053020,16460,16460,16460,16460,0
20241209,174600,13253053020,16460,16460,16460,16460,0
20241209,174500,13253053020,16460,16460,16460,16460,0
20241209,174400,13253053020,16460,16460,16460,16460,0
20241209,174300,13253053020,16460,16460,16460,16460,0
20241209,174200,13253053020,16460,16460,16460,16460,0
20241209,174100,13253053020,16460,16460,16460,16460,0
20241209,174000,13253053020,16460,16460,16460,16460,0
20241209,173900,13253053020,16460,16460,16460,16460,0
20241209,173800,13253053020,16460,16460,16460,16460,0
20241209,173700,13253053020,16460,16460,16460,16460,0
20241209,173600,13253053020,16460,16460,16460,16460,0
20241209,173500,13253053020,16460,16460,16460,16460,0
20241209,173400,13253053020,16460,16460,16460,16460,0
20241209,173300,13253053020,16460,16460,16460,16460,0
20241209,173200,13253053020,16460,16460,16460,16460,0
20241209,173100,13253053020,16460,16460,16460,16460,0
20241209,173000,13253053020,16460,16460,16460,16460,0
20241209,172900,13253053020,16460,16460,16460,16460,0
20241209,172800,13253053020,16460,16460,16460,16460,0
20241209,172700,13253053020,16460,16460,16460,16460,0
20241209,172600,13253053020,16460,16460,16460,16460,0
20241209,172500,13253053020,16460,16460,16460,16460,0
20241209,172400,13253053020,16460,16460,16460,16460,0
20241209,172300,13253053020,16460,16460,16460,16460,0
20241209,172200,13253053020,16460,16460,16460,16460,0
20241209,172100,13253053020,16460,16460,16460,16460,0
20241209,172000,13253053020,16460,16460,16460,16460,28051
20241209,171900,13253053020,16460,16460,16460,16460,0
20241209,171800,13253053020,16460,16460,16460,16460,0
20241209,171700,13253053020,16460,16460,16460,16460,0
20241209,171600,13253053020,16460,16460,16460,16460,0
20241209,171500,13253053020,16460,16460,16460,16460,0
20241209,171400,13253053020,16460,16460,16460,16460,0
20241209,171300,13253053020,16460,16460,16460,16460,0
20241209,171200,13253053020,16460,16460,16460,16460,0
20241209,171100,13253053020,16460,16460,16460,16460,0
20241209,171000,13253053020,16460,16460,16460,16460,0
20241209,170900,13253053020,16460,16460,16460,16460,0
20241209,170800,13253053020,16460,16460,16460,16460,0
20241209,170700,13253053020,16460,16460,16460,16460,0
20241209,170600,13253053020,16460,16460,16460,16460,0
20241209,170500,13253053020,16460,16460,16460,16460,0
20241209,170400,13253053020,16460,16460,16460,16460,0
20241209,170300,13253053020,16460,16460,16460,16460,0
20241209,170200,13253053020,16460,16460,16460,16460,0
20241209,170100,13253053020,16460,16460,16460,16460,0
20241209,170000,13253053020,16460,16460,16460,16460,0
20241209,165900,13253053020,16460,16460,16460,16460,0
20241209,165800,13253053020,16460,16460,16460,16460,0
20241209,165700,13253053020,16460,16460,16460,16460,0
20241209,165600,13253053020,16460,16460,16460,16460,0
20241209,165500,13253053020,16460,16460,16460,16460,0
20241209,165400,13253053020,16460,16460,16460,16460,0
20241209,165300,13253053020,16460,16460,16460,16460,0
20241209,165200,13253053020,16460,16460,16460,16460,0
20241209,165100,13253053020,16460,16460,16460,16460,0
20241209,165000,13253053020,16460,16460,16460,16460,28051
20241209,164900,13253053020,16460,16460,16460,16460,0
20241209,164800,13253053020,16460,16460,16460,16460,0
20241209,164700,13253053020,16460,16460,16460,16460,0
20241209,164600,13253053020,16460,16460,16460,16460,0
20241209,164500,13253053020,16460,16460,16460,16460,0
20241209,164400,13253053020,16460,16460,16460,16460,0
20241209,164300,13253053020,16460,16460,16460,16460,0
20241209,164200,13253053020,16460,16460,16460,16460,0
20241209,164100,13253053020,16460,16460,16460,16460,0
20241209,164000,13253053020,16460,16460,16460,16460,0
20241209,163900,13253053020,16460,16460,16460,16460,0
20241209,163800,13253053020,16460,16460,16460,16460,0
20241209,163700,13253053020,16460,16460,16460,16460,0
20241209,163600,13253053020,16460,16460,16460,16460,0
20241209,163500,13253053020,16460,16460,16460,16460,0
20241209,163400,13253053020,16460,16460,16460,16460,0
20241209,163300,13253053020,16460,16460,16460,16460,0
20241209,163200,13253053020,16460,16460,16460,16460,0
20241209,163100,13253053020,16460,16460,16460,16460,0
20241209,163000,13253053020,16460,16460,16460,16460,0
20241209,162900,13253053020,16460,16460,16460,16460,0
20241209,162800,13253053020,16460,16460,16460,16460,0
20241209,162700,13253053020,16460,16460,16460,16460,0
20241209,162600,13253053020,16460,16460,16460,16460,0
20241209,162500,13253053020,16460,16460,16460,16460,0
20241209,162400,13253053020,16460,16460,16460,16460,0
20241209,162300,13253053020,16460,16460,16460,16460,0
20241209,162200,13253053020,16460,16460,16460,16460,0
20241209,162100,13253053020,16460,16460,16460,16460,0
20241209,162000,13253053020,16460,16460,16460,16460,28051
20241209,161900,13253053020,16460,16460,16460,16460,0
20241209,161800,13253053020,16460,16460,16460,16460,0
20241209,161700,13253053020,16460,16460,16460,16460,0
20241209,161600,13253053020,16460,16460,16460,16460,0
20241209,161500,13253053020,16460,16460,16460,16460,0
20241209,161400,13253053020,16460,16460,16460,16460,0
20241209,161300,13253053020,16460,16460,16460,16460,0
20241209,161200,13253053020,16460,16460,16460,16460,0
20241209,161100,13253053020,16460,16460,16460,16460,0
20241209,161000,13253053020,16460,16460,16460,16460,0
20241209,160900,13253053020,16460,16460,16460,16460,0
20241209,160800,13253053020,16460,16460,16460,16460,0
20241209,160700,13253053020,16460,16460,16460,16460,0
20241209,160600,13253053020,16460,16460,16460,16460,0
20241209,160500,13253053020,16460,16460,16460,16460,0
20241209,160400,13253053020,16460,16460,16460,16460,0
20241209,160300,13253053020,16460,16460,16460,16460,0
20241209,160200,13253053020,16460,16460,16460,16460,0
20241209,160100,13253053020,16460,16460,16460,16460,0
20241209,160000,13253053020,16460,16460,16460,16460,0
20241209,155900,13253053020,16460,16460,16460,16460,0
20241209,155800,13253053020,16460,16460,16460,16460,0
20241209,155700,13253053020,16460,16460,16460,16460,0
20241209,155600,13253053020,16460,16460,16460,16460,0
20241209,155500,13253053020,16460,16460,16460,16460,0
20241209,155400,13253053020,16460,16460,16460,16460,0
20241209,155300,13253053020,16460,16460,16460,16460,0
20241209,155200,13253053020,16460,16460,16460,16460,0
20241209,155100,13253053020,16460,16460,16460,16460,0
20241209,155000,13253053020,16460,16460,16460,16460,28051
20241209,154900,13253053020,16460,16460,16460,16460,0
20241209,154800,13253053020,16460,16460,16460,16460,0
20241209,154700,13253053020,16460,16460,16460,16460,0
20241209,154600,13253053020,16460,16460,16460,16460,0
20241209,154500,13253053020,16460,16460,16460,16460,0
20241209,154400,13253053020,16460,16460,16460,16460,0
20241209,154300,13253053020,16460,16460,16460,16460,0
20241209,154200,13253053020,16460,16460,16460,16460,0
20241209,154100,13253053020,16460,16460,16460,16460,0
20241209,154000,13253053020,16460,16460,16460,16460,0
20241209,153900,13253053020,16460,16460,16460,16460,0
20241209,153800,13253053020,16460,16460,16460,16460,0
20241209,153700,13253053020,16460,16460,16460,16460,0
20241209,153600,13253053020,16460,16460,16460,16460,0
20241209,153500,13253053020,16460,16460,16460,16460,0
20241209,153400,13253053020,16460,16460,16460,16460,0
20241209,153300,13253053020,16460,16460,16460,16460,0
20241209,153200,13253053020,16460,16460,16460,16460,0
20241209,153100,13253053020,16460,16460,16460,16460,0
20241209,153000,13253053020,16460,16460,16460,16460,28051
20241209,152900,12791333560,16440,16440,16440,16440,0
20241209,152800,12791333560,16440,16440,16440,16440,0
20241209,152700,12791333560,16440,16440,16440,16440,0
20241209,152600,12791333560,16440,16440,16440,16440,0
20241209,152500,12791333560,16440,16440,16440,16440,0
20241209,152400,12791333560,16440,16440,16440,16440,0
20241209,152300,12791333560,16440,16440,16440,16440,0
20241209,152200,12791333560,16440,16440,16440,16440,0
20241209,152100,12791333560,16440,16440,16440,16440,0
20241209,152000,12791333560,16440,16440,16440,16440,0
20241209,151900,12791333560,16440,16450,16450,16440,3194
20241209,151800,12738822120,16440,16450,16450,16440,2339
20241209,151700,12700351670,16450,16460,16470,16440,15889
20241209,151600,12438950270,16470,16470,16480,16470,1305
20241209,151500,12417456620,16480,16470,16480,16460,2288
20241209,151400,12379776440,16470,16470,16480,16460,5612
20241209,151300,12287385130,16470,16460,16480,16460,2766
20241209,151200,12241837010,16460,16460,16470,16460,557
20241209,151100,12232663670,16460,16480,16480,16460,3261
20241209,151000,12178963390,16480,16490,16490,16480,4797
20241209,150900,12099907020,16480,16500,16500,16480,2574
20241209,150800,12057463820,16500,16510,16520,16490,7293
20241209,150700,11937086610,16520,16490,16520,16490,3163
20241209,150600,11884874960,16490,16500,16500,16490,2729
20241209,150500,11839872820,16490,16500,16500,16490,382
20241209,150400,11833570500,16510,16500,16520,16480,1785
20241209,150300,11804121030,16500,16500,16520,16490,294
20241209,150200,11799269530,16490,16490,16510,16490,81
20241209,150100,11797933670,16490,16520,16530,16470,5888
20241209,150000,11700865690,16520,16490,16520,16480,1957
20241209,145900,11668587570,16490,16490,16500,16490,1283
20241209,145800,11647430070,16500,16500,16500,16490,1367
20241209,145700,11624886840,16490,16490,16500,16490,666
20241209,145600,11613903410,16490,16490,16500,16490,756
20241209,145500,11601436530,16490,16490,16500,16490,629
20241209,145400,11591059790,16490,16490,16500,16490,217
20241209,145300,11587481220,16490,16490,16500,16490,762
20241209,145200,11574915410,16490,16490,16500,16490,764
20241209,145100,11562314880,16490,16490,16500,16490,583
20241209,145000,11552699200,16490,16480,16500,16470,5937
20241209,144900,11454808200,16470,16480,16500,16470,2567
20241209,144800,11412497490,16490,16490,16500,16480,1643
20241209,144700,11385414750,16490,16490,16500,16480,777
20241209,144600,11372602050,16490,16490,16500,16490,136
20241209,144500,11370358920,16490,16490,16500,16490,597
20241209,144400,11360514190,16490,16490,16510,16490,345
20241209,144300,11354823070,16500,16500,16510,16490,876
20241209,144200,11340369250,16490,16500,16500,16490,1351
20241209,144100,11318086010,16490,16520,16530,16490,619
20241209,144000,11307864010,16520,16490,16540,16480,4485
20241209,143900,11233836470,16480,16490,16510,16480,1559
20241209,143800,11208123400,16490,16500,16500,16470,1171
20241209,143700,11188821390,16500,16510,16520,16500,6112
20241209,143600,11087946080,16520,16530,16540,16520,4121
20241209,143500,11019833250,16530,16550,16550,16530,104
20241209,143400,11018113510,16540,16540,16560,16540,2102
20241209,143300,10983333420,16530,16540,16540,16530,45
20241209,143200,10982589540,16530,16540,16550,16530,649
20241209,143100,10971855080,16550,16550,16550,16550,1662
20241209,143000,10944348980,16550,16570,16570,16550,1301
20241209,142900,10922808680,16570,16550,16570,16540,2543
20241209,142800,10880722500,16550,16550,16560,16550,1467
20241209,142700,10856443640,16550,16550,16550,16550,21
20241209,142600,10856096090,16550,16560,16570,16550,632
20241209,142500,10845628240,16570,16550,16570,16550,1461
20241209,142400,10821435940,16550,16550,16560,16550,107
20241209,142300,10819665080,16550,16550,16560,16550,106
20241209,142200,10817910680,16550,16560,16560,16550,108
20241209,142100,10816122590,16550,16550,16550,16550,121
20241209,142000,10814120040,16560,16550,16570,16550,1688
20241209,141900,10786161670,16560,16540,16560,16530,4169
20241209,141800,10717200830,16540,16540,16540,16530,3489
20241209,141700,10659510320,16540,16530,16540,16530,4765
20241209,141600,10580743460,16540,16540,16540,16530,660
20241209,141500,10569833030,16540,16540,16540,16530,155
20241209,141400,10567269630,16540,16540,16540,16530,268
20241209,141300,10562837670,16530,16540,16540,16530,31
20241209,141200,10562325080,16530,16530,16540,16520,3461
20241209,141100,10505121170,16540,16520,16540,16520,1061
20241209,141000,10487582470,16530,16530,16530,16520,1520
20241209,140900,10462468350,16520,16520,16530,16520,240
20241209,140800,10458503500,16530,16520,16530,16520,618
20241209,140700,10448290420,16530,16530,16530,16520,108
20241209,140600,10446505700,16520,16500,16530,16500,150
20241209,140500,10444030170,16500,16540,16550,16500,1278
20241209,140400,10422904310,16550,16550,16550,16540,260
20241209,140300,10418601680,16550,16550,16550,16540,42
20241209,140200,10417906960,16550,16550,16550,16540,41
20241209,140100,10417228640,16540,16540,16540,16530,1205
20241209,140000,10397299250,16540,16550,16550,16540,1659
20241209,135900,10369845860,16550,16550,16560,16550,287
20241209,135800,10365093500,16560,16550,16560,16550,111
20241209,135700,10363255890,16560,16560,16560,16550,331
20241209,135600,10357774770,16560,16570,16570,16560,604
20241209,135500,10347772410,16570,16590,16600,16570,1069
20241209,135400,10330047880,16590,16580,16610,16570,5199
20241209,135300,10243788130,16580,16580,16580,16570,1479
20241209,135200,10219266690,16580,16580,16580,16570,516
20241209,135100,10210711560,16570,16570,16580,16570,84
20241209,135000,10209319430,16570,16570,16580,16570,554
20241209,134900,10200139160,16570,16570,16570,16570,514
20241209,134800,10191622180,16570,16550,16570,16550,4324
20241209,134700,10120022050,16540,16540,16550,16540,1396
20241209,134600,10096932060,16540,16530,16550,16520,6756
20241209,134500,9985188390,16530,16530,16540,16520,1024
20241209,134400,9968261450,16510,16520,16540,16490,4436
20241209,134300,9894986990,16520,16520,16520,16510,1276
20241209,134200,9873919190,16520,16510,16520,16510,176
20241209,134100,9871013030,16510,16520,16520,16500,147
20241209,134000,9868586140,16520,16500,16520,16470,3857
20241209,133900,9804989770,16490,16500,16510,16490,634
20241209,133800,9794533160,16490,16490,16510,16490,276
20241209,133700,9789981840,16510,16520,16520,16500,1648
20241209,133600,9762778960,16520,16520,16520,16510,894
20241209,133500,9748013580,16530,16530,16530,16520,1035
20241209,133400,9730906680,16540,16540,16540,16530,96
20241209,133300,9729319650,16540,16520,16540,16520,1393
20241209,133200,9706292340,16530,16520,16530,16520,93
20241209,133100,9704755770,16520,16540,16540,16520,1406
20241209,133000,9681515640,16530,16530,16540,16530,248
20241209,132900,9677415620,16540,16530,16540,16530,400
20241209,132800,9670803360,16540,16540,16540,16530,72
20241209,132700,9669613030,16530,16520,16540,16520,5206
20241209,132600,9583516310,16530,16520,16530,16510,886
20241209,132500,9568886910,16520,16530,16530,16520,1271
20241209,132400,9547887710,16520,16520,16530,16520,350
20241209,132300,9542105120,16530,16530,16530,16520,606
20241209,132200,9532089090,16520,16520,16530,16510,2689
20241209,132100,9487666870,16510,16520,16520,16510,285
20241209,132000,9482959140,16520,16520,16520,16500,14730
20241209,131900,9239646270,16530,16530,16530,16520,133
20241209,131800,9237448880,16520,16520,16530,16510,4578
20241209,131700,9161845370,16510,16490,16520,16490,8134
20241209,131600,9027618640,16490,16500,16500,16490,1624
20241209,131500,9000823950,16490,16500,16500,16490,1847
20241209,131400,8970350000,16500,16490,16500,16490,335
20241209,131300,8964825650,16490,16490,16500,16480,2118
20241209,131200,8929899380,16490,16470,16490,16460,274
20241209,131100,8925384790,16460,16460,16480,16460,3227
20241209,131000,8872241250,16460,16470,16470,16460,5257
20241209,130900,8785709490,16460,16480,16480,16460,4783
20241209,130800,8706933740,16470,16480,16490,16470,165
20241209,130700,8704214870,16490,16490,16490,16480,1038
20241209,130600,8687106950,16480,16480,16480,16470,940
20241209,130500,8671616040,16470,16480,16480,16470,2190
20241209,130400,8635527240,16490,16490,16490,16480,55
20241209,130300,8634620740,16480,16480,16490,16480,565
20241209,130200,8625309430,16480,16480,16490,16480,155
20241209,130100,8622754990,16480,16490,16490,16480,114
20241209,130000,8620876200,16480,16480,16490,16470,671
20241209,125900,8609819430,16490,16490,16490,16480,1536
20241209,125800,8584505180,16500,16490,16500,16480,647
20241209,125700,8573838330,16490,16490,16490,16480,450
20241209,125600,8566421900,16480,16490,16500,16480,1785
20241209,125500,8536986010,16490,16500,16500,16490,1122
20241209,125400,8518483870,16490,16500,16500,16490,169
20241209,125300,8515696480,16490,16500,16500,16490,2372
20241209,125200,8476568080,16500,16480,16500,16470,2744
20241209,125100,8431344560,16480,16490,16490,16480,2479
20241209,125000,8390490050,16480,16490,16500,16480,1389
20241209,124900,8367588180,16490,16500,16500,16480,1908
20241209,124800,8336125230,16490,16500,16500,16490,386
20241209,124700,8329758910,16500,16500,16500,16490,345
20241209,124600,8324068500,16500,16500,16500,16500,121
20241209,124500,8322072000,16500,16490,16500,16490,317
20241209,124400,8316843730,16490,16500,16500,16490,385
20241209,124300,8310493820,16490,16500,16500,16490,439
20241209,124200,8303252880,16490,16480,16500,16480,664
20241209,124100,8292304200,16480,16480,16490,16470,1294
20241209,124000,8270984120,16480,16490,16490,16480,1062
20241209,123900,8253481490,16490,16490,16490,16480,2404
20241209,123800,8213859420,16490,16500,16510,16490,1855
20241209,123700,8183252140,16500,16490,16500,16480,1437
20241209,123600,8159556390,16480,16500,16500,16480,1889
20241209,123500,8128406860,16490,16500,16500,16490,1244
20241209,123400,8107893260,16500,16520,16520,16500,3905
20241209,123300,8043458810,16520,16510,16520,16510,989
20241209,123200,8027128240,16520,16520,16520,16510,85
20241209,123100,8025724740,16520,16520,16520,16510,1754
20241209,123000,7996765980,16520,16510,16520,16510,106
20241209,122900,7995015100,16510,16510,16520,16510,854
20241209,122800,7980914100,16520,16520,16520,16510,64
20241209,122700,7979857270,16510,16520,16520,16510,953
20241209,122600,7964123210,16520,16530,16530,16520,808
20241209,122500,7950769360,16520,16530,16530,16510,122
20241209,122400,7948754720,16510,16520,16520,16500,666
20241209,122300,7937757840,16520,16500,16520,16500,2130
20241209,122200,7902586870,16510,16510,16510,16500,261
20241209,122100,7898280060,16500,16500,16510,16500,401
20241209,122000,7891663530,16510,16520,16520,16510,1829
20241209,121900,7861465880,16520,16520,16520,16520,111
20241209,121800,7859632160,16520,16520,16530,16520,1617
20241209,121700,7832915550,16530,16530,16530,16520,94
20241209,121600,7831362230,16530,16530,16530,16520,21
20241209,121500,7831015120,16520,16530,16540,16510,697
20241209,121400,7819494360,16530,16540,16540,16500,1497
20241209,121300,7794750500,16530,16510,16550,16500,4220
20241209,121200,7725052380,16510,16530,16540,16510,2102
20241209,121100,7690320020,16530,16520,16530,16520,751
20241209,121000,7677911780,16520,16530,16530,16510,924
20241209,120900,7662655040,16520,16520,16530,16520,948
20241209,120800,7646993110,16530,16510,16530,16500,2270
20241209,120700,7609518940,16500,16510,16510,16500,114
20241209,120600,7607637030,16500,16520,16520,16500,517
20241209,120500,7599101110,16520,16510,16520,16510,482
20241209,120400,7591139680,16520,16520,16520,16510,106
20241209,120300,7589388590,16510,16520,16530,16500,2989
20241209,120200,7540036940,16530,16510,16530,16510,782
20241209,120100,7527115190,16530,16520,16530,16510,1066
20241209,120000,7509509660,16510,16520,16520,16500,562
20241209,115900,7500227430,16510,16490,16510,16490,3470
20241209,115800,7442975540,16490,16530,16530,16480,18237
20241209,115700,7142020280,16520,16540,16550,16520,2602
20241209,115600,7099015420,16540,16550,16550,16540,1236
20241209,115500,7078567740,16550,16540,16560,16540,731
20241209,115400,7066470080,16540,16540,16560,16530,4573
20241209,115300,6990787640,16540,16530,16550,16530,2238
20241209,115200,6953780920,16540,16530,16540,16530,145
20241209,115100,6951383250,16540,16540,16540,16530,649
20241209,115000,6940648910,16530,16550,16550,16530,751
20241209,114900,6928230790,16540,16540,16550,16540,135
20241209,114800,6925997690,16550,16540,16550,16540,1241
20241209,114700,6905467310,16550,16550,16550,16540,209
20241209,114600,6902008380,16550,16550,16550,16540,2555
20241209,114500,6859725340,16540,16530,16550,16530,418
20241209,114400,6852811640,16530,16540,16550,16530,2630
20241209,114300,6809333510,16550,16540,16550,16540,257
20241209,114200,6805082690,16540,16540,16550,16530,1259
20241209,114100,6784259540,16530,16540,16540,16530,711
20241209,114000,6772504480,16540,16530,16540,16530,336
20241209,113900,6766947070,16540,16550,16550,16530,187
20241209,113800,6763854400,16540,16550,16550,16540,678
20241209,113700,6752634450,16550,16540,16550,16530,432
20241209,113600,6745489830,16540,16540,16540,16530,3535
20241209,113500,6687022440,16540,16550,16560,16540,1129
20241209,113400,6668336940,16550,16560,16560,16550,413
20241209,113300,6661501300,16560,16550,16560,16550,96
20241209,113200,6659912130,16550,16540,16560,16540,3096
20241209,113100,6608673630,16550,16560,16560,16540,521
20241209,113000,6600051440,16560,16560,16560,16550,204
20241209,112900,6596674560,16560,16550,16560,16550,2179
20241209,112800,6560610940,16560,16580,16580,16550,5327
20241209,112700,6472369180,16570,16580,16580,16570,1082
20241209,112600,6454439640,16570,16570,16570,16560,1438
20241209,112500,6430614280,16580,16580,16580,16570,804
20241209,112400,6417291750,16570,16580,16590,16570,1947
20241209,112300,6385018520,16590,16590,16590,16580,128
20241209,112200,6382895800,16580,16590,16590,16580,1322
20241209,112100,6360975850,16580,16580,16590,16570,932
20241209,112000,6345523740,16570,16590,16590,16570,1967
20241209,111900,6312908910,16590,16600,16600,16590,120
20241209,111800,6310917490,16590,16600,16610,16570,3330
20241209,111700,6255711810,16600,16600,16610,16600,151
20241209,111600,6253205190,16600,16610,16610,16600,677
20241209,111500,6241966180,16600,16580,16600,16580,2134
20241209,111400,6206565590,16570,16580,16580,16570,154
20241209,111300,6204012490,16580,16580,16580,16570,282
20241209,111200,6199337330,16580,16580,16580,16570,451
20241209,111100,6191861890,16580,16580,16590,16580,992
20241209,111000,6175413860,16590,16580,16590,16580,872
20241209,110900,6160953940,16590,16590,16590,16580,438
20241209,110800,6153691460,16590,16600,16610,16590,1430
20241209,110700,6129956280,16600,16600,16610,16600,3729
20241209,110600,6068048830,16610,16600,16610,16600,49
20241209,110500,6067235090,16610,16610,16610,16610,167
20241209,110400,6064461220,16610,16610,16610,16600,83
20241209,110300,6063082810,16610,16610,16620,16610,250
20241209,110200,6058930110,16610,16620,16620,16610,362
20241209,110100,6052917240,16610,16610,16610,16600,658
20241209,110000,6041988080,16610,16610,16630,16590,3649
20241209,105900,5981379590,16620,16620,16620,16610,293
20241209,105800,5976510420,16610,16620,16620,16610,133
20241209,105700,5974301090,16620,16620,16620,16610,48
20241209,105600,5973503740,16610,16600,16620,16580,3585
20241209,105500,5914008120,16600,16600,16600,16600,1112
20241209,105400,5895548920,16600,16600,16610,16600,839
20241209,105300,5881621240,16600,16610,16610,16600,335
20241209,105200,5876057270,16610,16610,16620,16610,1812
20241209,105100,5845958590,16610,16600,16610,16600,127
20241209,105000,5843850380,16600,16600,16610,16600,307
20241209,104900,5838753790,16610,16600,16610,16600,1440
20241209,104800,5814843760,16600,16620,16620,16600,841
20241209,104700,5800877530,16620,16640,16640,16620,2712
20241209,104600,5755780200,16640,16650,16660,16630,3037
20241209,104500,5705240980,16650,16650,16660,16650,283
20241209,104400,5700528630,16650,16650,16650,16650,102
20241209,104300,5698830330,16650,16650,16650,16640,578
20241209,104200,5689207760,16650,16640,16650,16640,2064
20241209,104100,5654849490,16650,16650,16650,16640,171
20241209,104000,5652003260,16650,16640,16650,16640,1107
20241209,103900,5633577060,16650,16650,16650,16640,190
20241209,103800,5630414750,16650,16670,16670,16650,863
20241209,103700,5616039000,16660,16650,16670,16650,38
20241209,103600,5615405920,16650,16660,16660,16650,1391
20241209,103500,5592243900,16670,16660,16670,16660,533
20241209,103400,5583361140,16670,16660,16670,16650,1168
20241209,103300,5563904080,16660,16660,16660,16650,169
20241209,103200,5561089710,16650,16650,16660,16650,340
20241209,103100,5555427020,16660,16660,16660,16650,412
20241209,103000,5548564150,16660,16650,16660,16650,93
20241209,102900,5547015570,16650,16660,16660,16650,534
20241209,102800,5538123570,16660,16650,16660,16650,1150
20241209,102700,5518973530,16650,16650,16660,16640,784
20241209,102600,5505920440,16650,16650,16660,16640,1199
20241209,102500,5485958020,16650,16650,16650,16640,1326
20241209,102400,5463880640,16640,16650,16650,16640,1571
20241209,102300,5437733190,16640,16610,16650,16610,3314
20241209,102200,5382622650,16610,16610,16620,16610,1095
20241209,102100,5364434220,16610,16610,16620,16610,477
20241209,102000,5356511230,16610,16610,16610,16610,603
20241209,101900,5346495400,16610,16620,16620,16610,779
20241209,101800,5333553310,16610,16610,16620,16610,158
20241209,101700,5330928430,16610,16600,16610,16600,83
20241209,101600,5329550100,16610,16590,16610,16590,1271
20241209,101500,5308456570,16590,16610,16610,16590,4251
20241209,101400,5237912510,16610,16600,16610,16600,1847
20241209,101300,5207245180,16600,16610,16620,16600,2098
20241209,101200,5172414860,16610,16600,16610,16600,1268
20241209,101100,5151354630,16610,16610,16610,16600,2296
20241209,101000,5113224790,16600,16590,16600,16590,2630
20241209,100900,5069573490,16590,16600,16600,16590,3327
20241209,100800,5014376130,16600,16610,16610,16590,1447
20241209,100700,4990355560,16610,16600,16610,16600,259
20241209,100600,4986054890,16610,16610,16610,16600,606
20241209,100500,4975992940,16610,16620,16620,16600,658
20241209,100400,4965070060,16620,16610,16620,16600,1674
20241209,100300,4937270600,16620,16640,16650,16610,983
20241209,100200,4920925850,16630,16640,16640,16630,1030
20241209,100100,4903788350,16640,16640,16650,16630,1708
20241209,100000,4875364590,16640,16620,16640,16610,1024
20241209,095900,4858337510,16620,16620,16620,16610,890
20241209,095800,4843549630,16610,16620,16620,16610,1641
20241209,095700,4816278850,16620,16610,16620,16600,3414
20241209,095600,4759572620,16610,16590,16610,16580,2015
20241209,095500,4726133050,16580,16580,16590,16580,1803
20241209,095400,4696238180,16580,16580,16590,16580,2277
20241209,095300,4658485220,16580,16600,16600,16580,1610
20241209,095200,4631778860,16600,16590,16600,16590,764
20241209,095100,4619101690,16590,16600,16600,16580,251
20241209,095000,4614937680,16600,16620,16620,16590,4044
20241209,094900,4547796530,16620,16620,16620,16610,1354
20241209,094800,4525305640,16610,16600,16620,16590,3629
20241209,094700,4465050230,16600,16610,16610,16590,2559
20241209,094600,4422572320,16610,16600,16610,16590,822
20241209,094500,4408927750,16600,16590,16600,16590,788
20241209,094400,4395849050,16600,16590,16600,16590,325
20241209,094300,4390454220,16600,16610,16610,16590,2691
20241209,094200,4345782030,16600,16610,16610,16600,1121
20241209,094100,4327165090,16610,16600,16610,16600,1162
20241209,094000,4307866160,16610,16590,16610,16580,1437
20241209,093900,4284015420,16590,16610,16610,16580,2665
20241209,093800,4239802570,16610,16610,16620,16600,1020
20241209,093700,4222861010,16610,16590,16630,16580,2403
20241209,093600,4182960930,16600,16590,16600,16580,1360
20241209,093500,4160398530,16600,16580,16600,16580,1708
20241209,093400,4132064080,16580,16560,16590,16550,9092
20241209,093300,3981386050,16560,16510,16560,16500,12030
20241209,093200,3782451080,16500,16510,16510,16500,4498
20241209,093100,3708215600,16510,16520,16520,16500,2360
20241209,093000,3669256080,16520,16530,16530,16510,1352
20241209,092900,3646917930,16530,16530,16550,16510,2125
20241209,092800,3611789980,16530,16500,16530,16500,1699
20241209,092700,3583738720,16500,16470,16500,16450,5886
20241209,092600,3486790750,16470,16540,16550,16470,28186
20241209,092500,3021424390,16550,16570,16570,16540,2230
20241209,092400,2984523970,16580,16550,16590,16540,9298
20241209,092300,2830547690,16540,16560,16560,16540,2866
20241209,092200,2783115100,16560,16610,16610,16550,10293
20241209,092100,2612487380,16620,16660,16660,16600,7462
20241209,092000,2488427190,16660,16680,16680,16650,3640
20241209,091900,2427781920,16680,16660,16680,16660,938
20241209,091800,2412150660,16660,16680,16700,16650,2824
20241209,091700,2365049960,16670,16680,16680,16630,3134
20241209,091600,2312877960,16680,16640,16680,16630,4049
20241209,091500,2245477860,16640,16630,16650,16620,4582
20241209,091400,2169275870,16640,16640,16650,16630,5001
20241209,091300,2086066870,16630,16630,16640,16610,6620
20241209,091200,1975991590,16630,16620,16640,16620,3266
20241209,091100,1921682920,16590,16570,16640,16530,14677
20241209,091000,1678485910,16580,16600,16600,16550,7223
20241209,090900,1558758590,16600,16620,16630,16590,8625
20241209,090800,1415487480,16630,16640,16650,16620,5797
20241209,090700,1319108890,16630,16670,16680,16610,5884
20241209,090600,1221147480,16670,16710,16720,16670,8793
20241209,090500,1074336700,16690,16780,16780,16690,18337
20241209,090400,767606680,16780,16780,16810,16710,2680
20241209,090300,722656920,16770,16750,16770,16710,9918
20241209,090200,556752310,16750,16770,16780,16730,4702
20241209,090100,477936950,16780,16830,16920,16700,13793
20241209,090000,246447760,16860,16950,16950,16840,14553
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192000 13253053020 16460 16460 16460 16460 28051
3 20241209 191900 13253053020 16460 16460 16460 16460 0
4 20241209 191800 13253053020 16460 16460 16460 16460 0
5 20241209 191700 13253053020 16460 16460 16460 16460 0
6 20241209 191600 13253053020 16460 16460 16460 16460 0
7 20241209 191500 13253053020 16460 16460 16460 16460 0
8 20241209 191400 13253053020 16460 16460 16460 16460 0
9 20241209 191300 13253053020 16460 16460 16460 16460 0
10 20241209 191200 13253053020 16460 16460 16460 16460 0
11 20241209 191100 13253053020 16460 16460 16460 16460 0
12 20241209 191000 13253053020 16460 16460 16460 16460 0
13 20241209 190900 13253053020 16460 16460 16460 16460 0
14 20241209 190800 13253053020 16460 16460 16460 16460 0
15 20241209 190700 13253053020 16460 16460 16460 16460 0
16 20241209 190600 13253053020 16460 16460 16460 16460 0
17 20241209 190500 13253053020 16460 16460 16460 16460 0
18 20241209 190400 13253053020 16460 16460 16460 16460 0
19 20241209 190300 13253053020 16460 16460 16460 16460 0
20 20241209 190200 13253053020 16460 16460 16460 16460 0
21 20241209 190100 13253053020 16460 16460 16460 16460 0
22 20241209 190000 13253053020 16460 16460 16460 16460 0
23 20241209 185900 13253053020 16460 16460 16460 16460 0
24 20241209 185800 13253053020 16460 16460 16460 16460 0
25 20241209 185700 13253053020 16460 16460 16460 16460 0
26 20241209 185600 13253053020 16460 16460 16460 16460 0
27 20241209 185500 13253053020 16460 16460 16460 16460 0
28 20241209 185400 13253053020 16460 16460 16460 16460 0
29 20241209 185300 13253053020 16460 16460 16460 16460 0
30 20241209 185200 13253053020 16460 16460 16460 16460 0
31 20241209 185100 13253053020 16460 16460 16460 16460 0
32 20241209 185000 13253053020 16460 16460 16460 16460 28051
33 20241209 184900 13253053020 16460 16460 16460 16460 0
34 20241209 184800 13253053020 16460 16460 16460 16460 0
35 20241209 184700 13253053020 16460 16460 16460 16460 0
36 20241209 184600 13253053020 16460 16460 16460 16460 0
37 20241209 184500 13253053020 16460 16460 16460 16460 0
38 20241209 184400 13253053020 16460 16460 16460 16460 0
39 20241209 184300 13253053020 16460 16460 16460 16460 0
40 20241209 184200 13253053020 16460 16460 16460 16460 0
41 20241209 184100 13253053020 16460 16460 16460 16460 0
42 20241209 184000 13253053020 16460 16460 16460 16460 0
43 20241209 183900 13253053020 16460 16460 16460 16460 0
44 20241209 183800 13253053020 16460 16460 16460 16460 0
45 20241209 183700 13253053020 16460 16460 16460 16460 0
46 20241209 183600 13253053020 16460 16460 16460 16460 0
47 20241209 183500 13253053020 16460 16460 16460 16460 0
48 20241209 183400 13253053020 16460 16460 16460 16460 0
49 20241209 183300 13253053020 16460 16460 16460 16460 0
50 20241209 183200 13253053020 16460 16460 16460 16460 0
51 20241209 183100 13253053020 16460 16460 16460 16460 0
52 20241209 183000 13253053020 16460 16460 16460 16460 0
53 20241209 182900 13253053020 16460 16460 16460 16460 0
54 20241209 182800 13253053020 16460 16460 16460 16460 0
55 20241209 182700 13253053020 16460 16460 16460 16460 0
56 20241209 182600 13253053020 16460 16460 16460 16460 0
57 20241209 182500 13253053020 16460 16460 16460 16460 0
58 20241209 182400 13253053020 16460 16460 16460 16460 0
59 20241209 182300 13253053020 16460 16460 16460 16460 0
60 20241209 182200 13253053020 16460 16460 16460 16460 0
61 20241209 182100 13253053020 16460 16460 16460 16460 0
62 20241209 182000 13253053020 16460 16460 16460 16460 28051
63 20241209 181900 13253053020 16460 16460 16460 16460 0
64 20241209 181800 13253053020 16460 16460 16460 16460 0
65 20241209 181700 13253053020 16460 16460 16460 16460 0
66 20241209 181600 13253053020 16460 16460 16460 16460 0
67 20241209 181500 13253053020 16460 16460 16460 16460 0
68 20241209 181400 13253053020 16460 16460 16460 16460 0
69 20241209 181300 13253053020 16460 16460 16460 16460 0
70 20241209 181200 13253053020 16460 16460 16460 16460 0
71 20241209 181100 13253053020 16460 16460 16460 16460 0
72 20241209 181000 13253053020 16460 16460 16460 16460 0
73 20241209 180900 13253053020 16460 16460 16460 16460 0
74 20241209 180800 13253053020 16460 16460 16460 16460 0
75 20241209 180700 13253053020 16460 16460 16460 16460 0
76 20241209 180600 13253053020 16460 16460 16460 16460 0
77 20241209 180500 13253053020 16460 16460 16460 16460 0
78 20241209 180400 13253053020 16460 16460 16460 16460 0
79 20241209 180300 13253053020 16460 16460 16460 16460 0
80 20241209 180200 13253053020 16460 16460 16460 16460 0
81 20241209 180100 13253053020 16460 16460 16460 16460 0
82 20241209 180000 13253053020 16460 16460 16460 16460 0
83 20241209 175900 13253053020 16460 16460 16460 16460 0
84 20241209 175800 13253053020 16460 16460 16460 16460 0
85 20241209 175700 13253053020 16460 16460 16460 16460 0
86 20241209 175600 13253053020 16460 16460 16460 16460 0
87 20241209 175500 13253053020 16460 16460 16460 16460 0
88 20241209 175400 13253053020 16460 16460 16460 16460 0
89 20241209 175300 13253053020 16460 16460 16460 16460 0
90 20241209 175200 13253053020 16460 16460 16460 16460 0
91 20241209 175100 13253053020 16460 16460 16460 16460 0
92 20241209 175000 13253053020 16460 16460 16460 16460 28051
93 20241209 174900 13253053020 16460 16460 16460 16460 0
94 20241209 174800 13253053020 16460 16460 16460 16460 0
95 20241209 174700 13253053020 16460 16460 16460 16460 0
96 20241209 174600 13253053020 16460 16460 16460 16460 0
97 20241209 174500 13253053020 16460 16460 16460 16460 0
98 20241209 174400 13253053020 16460 16460 16460 16460 0
99 20241209 174300 13253053020 16460 16460 16460 16460 0
100 20241209 174200 13253053020 16460 16460 16460 16460 0
101 20241209 174100 13253053020 16460 16460 16460 16460 0
102 20241209 174000 13253053020 16460 16460 16460 16460 0
103 20241209 173900 13253053020 16460 16460 16460 16460 0
104 20241209 173800 13253053020 16460 16460 16460 16460 0
105 20241209 173700 13253053020 16460 16460 16460 16460 0
106 20241209 173600 13253053020 16460 16460 16460 16460 0
107 20241209 173500 13253053020 16460 16460 16460 16460 0
108 20241209 173400 13253053020 16460 16460 16460 16460 0
109 20241209 173300 13253053020 16460 16460 16460 16460 0
110 20241209 173200 13253053020 16460 16460 16460 16460 0
111 20241209 173100 13253053020 16460 16460 16460 16460 0
112 20241209 173000 13253053020 16460 16460 16460 16460 0
113 20241209 172900 13253053020 16460 16460 16460 16460 0
114 20241209 172800 13253053020 16460 16460 16460 16460 0
115 20241209 172700 13253053020 16460 16460 16460 16460 0
116 20241209 172600 13253053020 16460 16460 16460 16460 0
117 20241209 172500 13253053020 16460 16460 16460 16460 0
118 20241209 172400 13253053020 16460 16460 16460 16460 0
119 20241209 172300 13253053020 16460 16460 16460 16460 0
120 20241209 172200 13253053020 16460 16460 16460 16460 0
121 20241209 172100 13253053020 16460 16460 16460 16460 0
122 20241209 172000 13253053020 16460 16460 16460 16460 28051
123 20241209 171900 13253053020 16460 16460 16460 16460 0
124 20241209 171800 13253053020 16460 16460 16460 16460 0
125 20241209 171700 13253053020 16460 16460 16460 16460 0
126 20241209 171600 13253053020 16460 16460 16460 16460 0
127 20241209 171500 13253053020 16460 16460 16460 16460 0
128 20241209 171400 13253053020 16460 16460 16460 16460 0
129 20241209 171300 13253053020 16460 16460 16460 16460 0
130 20241209 171200 13253053020 16460 16460 16460 16460 0
131 20241209 171100 13253053020 16460 16460 16460 16460 0
132 20241209 171000 13253053020 16460 16460 16460 16460 0
133 20241209 170900 13253053020 16460 16460 16460 16460 0
134 20241209 170800 13253053020 16460 16460 16460 16460 0
135 20241209 170700 13253053020 16460 16460 16460 16460 0
136 20241209 170600 13253053020 16460 16460 16460 16460 0
137 20241209 170500 13253053020 16460 16460 16460 16460 0
138 20241209 170400 13253053020 16460 16460 16460 16460 0
139 20241209 170300 13253053020 16460 16460 16460 16460 0
140 20241209 170200 13253053020 16460 16460 16460 16460 0
141 20241209 170100 13253053020 16460 16460 16460 16460 0
142 20241209 170000 13253053020 16460 16460 16460 16460 0
143 20241209 165900 13253053020 16460 16460 16460 16460 0
144 20241209 165800 13253053020 16460 16460 16460 16460 0
145 20241209 165700 13253053020 16460 16460 16460 16460 0
146 20241209 165600 13253053020 16460 16460 16460 16460 0
147 20241209 165500 13253053020 16460 16460 16460 16460 0
148 20241209 165400 13253053020 16460 16460 16460 16460 0
149 20241209 165300 13253053020 16460 16460 16460 16460 0
150 20241209 165200 13253053020 16460 16460 16460 16460 0
151 20241209 165100 13253053020 16460 16460 16460 16460 0
152 20241209 165000 13253053020 16460 16460 16460 16460 28051
153 20241209 164900 13253053020 16460 16460 16460 16460 0
154 20241209 164800 13253053020 16460 16460 16460 16460 0
155 20241209 164700 13253053020 16460 16460 16460 16460 0
156 20241209 164600 13253053020 16460 16460 16460 16460 0
157 20241209 164500 13253053020 16460 16460 16460 16460 0
158 20241209 164400 13253053020 16460 16460 16460 16460 0
159 20241209 164300 13253053020 16460 16460 16460 16460 0
160 20241209 164200 13253053020 16460 16460 16460 16460 0
161 20241209 164100 13253053020 16460 16460 16460 16460 0
162 20241209 164000 13253053020 16460 16460 16460 16460 0
163 20241209 163900 13253053020 16460 16460 16460 16460 0
164 20241209 163800 13253053020 16460 16460 16460 16460 0
165 20241209 163700 13253053020 16460 16460 16460 16460 0
166 20241209 163600 13253053020 16460 16460 16460 16460 0
167 20241209 163500 13253053020 16460 16460 16460 16460 0
168 20241209 163400 13253053020 16460 16460 16460 16460 0
169 20241209 163300 13253053020 16460 16460 16460 16460 0
170 20241209 163200 13253053020 16460 16460 16460 16460 0
171 20241209 163100 13253053020 16460 16460 16460 16460 0
172 20241209 163000 13253053020 16460 16460 16460 16460 0
173 20241209 162900 13253053020 16460 16460 16460 16460 0
174 20241209 162800 13253053020 16460 16460 16460 16460 0
175 20241209 162700 13253053020 16460 16460 16460 16460 0
176 20241209 162600 13253053020 16460 16460 16460 16460 0
177 20241209 162500 13253053020 16460 16460 16460 16460 0
178 20241209 162400 13253053020 16460 16460 16460 16460 0
179 20241209 162300 13253053020 16460 16460 16460 16460 0
180 20241209 162200 13253053020 16460 16460 16460 16460 0
181 20241209 162100 13253053020 16460 16460 16460 16460 0
182 20241209 162000 13253053020 16460 16460 16460 16460 28051
183 20241209 161900 13253053020 16460 16460 16460 16460 0
184 20241209 161800 13253053020 16460 16460 16460 16460 0
185 20241209 161700 13253053020 16460 16460 16460 16460 0
186 20241209 161600 13253053020 16460 16460 16460 16460 0
187 20241209 161500 13253053020 16460 16460 16460 16460 0
188 20241209 161400 13253053020 16460 16460 16460 16460 0
189 20241209 161300 13253053020 16460 16460 16460 16460 0
190 20241209 161200 13253053020 16460 16460 16460 16460 0
191 20241209 161100 13253053020 16460 16460 16460 16460 0
192 20241209 161000 13253053020 16460 16460 16460 16460 0
193 20241209 160900 13253053020 16460 16460 16460 16460 0
194 20241209 160800 13253053020 16460 16460 16460 16460 0
195 20241209 160700 13253053020 16460 16460 16460 16460 0
196 20241209 160600 13253053020 16460 16460 16460 16460 0
197 20241209 160500 13253053020 16460 16460 16460 16460 0
198 20241209 160400 13253053020 16460 16460 16460 16460 0
199 20241209 160300 13253053020 16460 16460 16460 16460 0
200 20241209 160200 13253053020 16460 16460 16460 16460 0
201 20241209 160100 13253053020 16460 16460 16460 16460 0
202 20241209 160000 13253053020 16460 16460 16460 16460 0
203 20241209 155900 13253053020 16460 16460 16460 16460 0
204 20241209 155800 13253053020 16460 16460 16460 16460 0
205 20241209 155700 13253053020 16460 16460 16460 16460 0
206 20241209 155600 13253053020 16460 16460 16460 16460 0
207 20241209 155500 13253053020 16460 16460 16460 16460 0
208 20241209 155400 13253053020 16460 16460 16460 16460 0
209 20241209 155300 13253053020 16460 16460 16460 16460 0
210 20241209 155200 13253053020 16460 16460 16460 16460 0
211 20241209 155100 13253053020 16460 16460 16460 16460 0
212 20241209 155000 13253053020 16460 16460 16460 16460 28051
213 20241209 154900 13253053020 16460 16460 16460 16460 0
214 20241209 154800 13253053020 16460 16460 16460 16460 0
215 20241209 154700 13253053020 16460 16460 16460 16460 0
216 20241209 154600 13253053020 16460 16460 16460 16460 0
217 20241209 154500 13253053020 16460 16460 16460 16460 0
218 20241209 154400 13253053020 16460 16460 16460 16460 0
219 20241209 154300 13253053020 16460 16460 16460 16460 0
220 20241209 154200 13253053020 16460 16460 16460 16460 0
221 20241209 154100 13253053020 16460 16460 16460 16460 0
222 20241209 154000 13253053020 16460 16460 16460 16460 0
223 20241209 153900 13253053020 16460 16460 16460 16460 0
224 20241209 153800 13253053020 16460 16460 16460 16460 0
225 20241209 153700 13253053020 16460 16460 16460 16460 0
226 20241209 153600 13253053020 16460 16460 16460 16460 0
227 20241209 153500 13253053020 16460 16460 16460 16460 0
228 20241209 153400 13253053020 16460 16460 16460 16460 0
229 20241209 153300 13253053020 16460 16460 16460 16460 0
230 20241209 153200 13253053020 16460 16460 16460 16460 0
231 20241209 153100 13253053020 16460 16460 16460 16460 0
232 20241209 153000 13253053020 16460 16460 16460 16460 28051
233 20241209 152900 12791333560 16440 16440 16440 16440 0
234 20241209 152800 12791333560 16440 16440 16440 16440 0
235 20241209 152700 12791333560 16440 16440 16440 16440 0
236 20241209 152600 12791333560 16440 16440 16440 16440 0
237 20241209 152500 12791333560 16440 16440 16440 16440 0
238 20241209 152400 12791333560 16440 16440 16440 16440 0
239 20241209 152300 12791333560 16440 16440 16440 16440 0
240 20241209 152200 12791333560 16440 16440 16440 16440 0
241 20241209 152100 12791333560 16440 16440 16440 16440 0
242 20241209 152000 12791333560 16440 16440 16440 16440 0
243 20241209 151900 12791333560 16440 16450 16450 16440 3194
244 20241209 151800 12738822120 16440 16450 16450 16440 2339
245 20241209 151700 12700351670 16450 16460 16470 16440 15889
246 20241209 151600 12438950270 16470 16470 16480 16470 1305
247 20241209 151500 12417456620 16480 16470 16480 16460 2288
248 20241209 151400 12379776440 16470 16470 16480 16460 5612
249 20241209 151300 12287385130 16470 16460 16480 16460 2766
250 20241209 151200 12241837010 16460 16460 16470 16460 557
251 20241209 151100 12232663670 16460 16480 16480 16460 3261
252 20241209 151000 12178963390 16480 16490 16490 16480 4797
253 20241209 150900 12099907020 16480 16500 16500 16480 2574
254 20241209 150800 12057463820 16500 16510 16520 16490 7293
255 20241209 150700 11937086610 16520 16490 16520 16490 3163
256 20241209 150600 11884874960 16490 16500 16500 16490 2729
257 20241209 150500 11839872820 16490 16500 16500 16490 382
258 20241209 150400 11833570500 16510 16500 16520 16480 1785
259 20241209 150300 11804121030 16500 16500 16520 16490 294
260 20241209 150200 11799269530 16490 16490 16510 16490 81
261 20241209 150100 11797933670 16490 16520 16530 16470 5888
262 20241209 150000 11700865690 16520 16490 16520 16480 1957
263 20241209 145900 11668587570 16490 16490 16500 16490 1283
264 20241209 145800 11647430070 16500 16500 16500 16490 1367
265 20241209 145700 11624886840 16490 16490 16500 16490 666
266 20241209 145600 11613903410 16490 16490 16500 16490 756
267 20241209 145500 11601436530 16490 16490 16500 16490 629
268 20241209 145400 11591059790 16490 16490 16500 16490 217
269 20241209 145300 11587481220 16490 16490 16500 16490 762
270 20241209 145200 11574915410 16490 16490 16500 16490 764
271 20241209 145100 11562314880 16490 16490 16500 16490 583
272 20241209 145000 11552699200 16490 16480 16500 16470 5937
273 20241209 144900 11454808200 16470 16480 16500 16470 2567
274 20241209 144800 11412497490 16490 16490 16500 16480 1643
275 20241209 144700 11385414750 16490 16490 16500 16480 777
276 20241209 144600 11372602050 16490 16490 16500 16490 136
277 20241209 144500 11370358920 16490 16490 16500 16490 597
278 20241209 144400 11360514190 16490 16490 16510 16490 345
279 20241209 144300 11354823070 16500 16500 16510 16490 876
280 20241209 144200 11340369250 16490 16500 16500 16490 1351
281 20241209 144100 11318086010 16490 16520 16530 16490 619
282 20241209 144000 11307864010 16520 16490 16540 16480 4485
283 20241209 143900 11233836470 16480 16490 16510 16480 1559
284 20241209 143800 11208123400 16490 16500 16500 16470 1171
285 20241209 143700 11188821390 16500 16510 16520 16500 6112
286 20241209 143600 11087946080 16520 16530 16540 16520 4121
287 20241209 143500 11019833250 16530 16550 16550 16530 104
288 20241209 143400 11018113510 16540 16540 16560 16540 2102
289 20241209 143300 10983333420 16530 16540 16540 16530 45
290 20241209 143200 10982589540 16530 16540 16550 16530 649
291 20241209 143100 10971855080 16550 16550 16550 16550 1662
292 20241209 143000 10944348980 16550 16570 16570 16550 1301
293 20241209 142900 10922808680 16570 16550 16570 16540 2543
294 20241209 142800 10880722500 16550 16550 16560 16550 1467
295 20241209 142700 10856443640 16550 16550 16550 16550 21
296 20241209 142600 10856096090 16550 16560 16570 16550 632
297 20241209 142500 10845628240 16570 16550 16570 16550 1461
298 20241209 142400 10821435940 16550 16550 16560 16550 107
299 20241209 142300 10819665080 16550 16550 16560 16550 106
300 20241209 142200 10817910680 16550 16560 16560 16550 108
301 20241209 142100 10816122590 16550 16550 16550 16550 121
302 20241209 142000 10814120040 16560 16550 16570 16550 1688
303 20241209 141900 10786161670 16560 16540 16560 16530 4169
304 20241209 141800 10717200830 16540 16540 16540 16530 3489
305 20241209 141700 10659510320 16540 16530 16540 16530 4765
306 20241209 141600 10580743460 16540 16540 16540 16530 660
307 20241209 141500 10569833030 16540 16540 16540 16530 155
308 20241209 141400 10567269630 16540 16540 16540 16530 268
309 20241209 141300 10562837670 16530 16540 16540 16530 31
310 20241209 141200 10562325080 16530 16530 16540 16520 3461
311 20241209 141100 10505121170 16540 16520 16540 16520 1061
312 20241209 141000 10487582470 16530 16530 16530 16520 1520
313 20241209 140900 10462468350 16520 16520 16530 16520 240
314 20241209 140800 10458503500 16530 16520 16530 16520 618
315 20241209 140700 10448290420 16530 16530 16530 16520 108
316 20241209 140600 10446505700 16520 16500 16530 16500 150
317 20241209 140500 10444030170 16500 16540 16550 16500 1278
318 20241209 140400 10422904310 16550 16550 16550 16540 260
319 20241209 140300 10418601680 16550 16550 16550 16540 42
320 20241209 140200 10417906960 16550 16550 16550 16540 41
321 20241209 140100 10417228640 16540 16540 16540 16530 1205
322 20241209 140000 10397299250 16540 16550 16550 16540 1659
323 20241209 135900 10369845860 16550 16550 16560 16550 287
324 20241209 135800 10365093500 16560 16550 16560 16550 111
325 20241209 135700 10363255890 16560 16560 16560 16550 331
326 20241209 135600 10357774770 16560 16570 16570 16560 604
327 20241209 135500 10347772410 16570 16590 16600 16570 1069
328 20241209 135400 10330047880 16590 16580 16610 16570 5199
329 20241209 135300 10243788130 16580 16580 16580 16570 1479
330 20241209 135200 10219266690 16580 16580 16580 16570 516
331 20241209 135100 10210711560 16570 16570 16580 16570 84
332 20241209 135000 10209319430 16570 16570 16580 16570 554
333 20241209 134900 10200139160 16570 16570 16570 16570 514
334 20241209 134800 10191622180 16570 16550 16570 16550 4324
335 20241209 134700 10120022050 16540 16540 16550 16540 1396
336 20241209 134600 10096932060 16540 16530 16550 16520 6756
337 20241209 134500 9985188390 16530 16530 16540 16520 1024
338 20241209 134400 9968261450 16510 16520 16540 16490 4436
339 20241209 134300 9894986990 16520 16520 16520 16510 1276
340 20241209 134200 9873919190 16520 16510 16520 16510 176
341 20241209 134100 9871013030 16510 16520 16520 16500 147
342 20241209 134000 9868586140 16520 16500 16520 16470 3857
343 20241209 133900 9804989770 16490 16500 16510 16490 634
344 20241209 133800 9794533160 16490 16490 16510 16490 276
345 20241209 133700 9789981840 16510 16520 16520 16500 1648
346 20241209 133600 9762778960 16520 16520 16520 16510 894
347 20241209 133500 9748013580 16530 16530 16530 16520 1035
348 20241209 133400 9730906680 16540 16540 16540 16530 96
349 20241209 133300 9729319650 16540 16520 16540 16520 1393
350 20241209 133200 9706292340 16530 16520 16530 16520 93
351 20241209 133100 9704755770 16520 16540 16540 16520 1406
352 20241209 133000 9681515640 16530 16530 16540 16530 248
353 20241209 132900 9677415620 16540 16530 16540 16530 400
354 20241209 132800 9670803360 16540 16540 16540 16530 72
355 20241209 132700 9669613030 16530 16520 16540 16520 5206
356 20241209 132600 9583516310 16530 16520 16530 16510 886
357 20241209 132500 9568886910 16520 16530 16530 16520 1271
358 20241209 132400 9547887710 16520 16520 16530 16520 350
359 20241209 132300 9542105120 16530 16530 16530 16520 606
360 20241209 132200 9532089090 16520 16520 16530 16510 2689
361 20241209 132100 9487666870 16510 16520 16520 16510 285
362 20241209 132000 9482959140 16520 16520 16520 16500 14730
363 20241209 131900 9239646270 16530 16530 16530 16520 133
364 20241209 131800 9237448880 16520 16520 16530 16510 4578
365 20241209 131700 9161845370 16510 16490 16520 16490 8134
366 20241209 131600 9027618640 16490 16500 16500 16490 1624
367 20241209 131500 9000823950 16490 16500 16500 16490 1847
368 20241209 131400 8970350000 16500 16490 16500 16490 335
369 20241209 131300 8964825650 16490 16490 16500 16480 2118
370 20241209 131200 8929899380 16490 16470 16490 16460 274
371 20241209 131100 8925384790 16460 16460 16480 16460 3227
372 20241209 131000 8872241250 16460 16470 16470 16460 5257
373 20241209 130900 8785709490 16460 16480 16480 16460 4783
374 20241209 130800 8706933740 16470 16480 16490 16470 165
375 20241209 130700 8704214870 16490 16490 16490 16480 1038
376 20241209 130600 8687106950 16480 16480 16480 16470 940
377 20241209 130500 8671616040 16470 16480 16480 16470 2190
378 20241209 130400 8635527240 16490 16490 16490 16480 55
379 20241209 130300 8634620740 16480 16480 16490 16480 565
380 20241209 130200 8625309430 16480 16480 16490 16480 155
381 20241209 130100 8622754990 16480 16490 16490 16480 114
382 20241209 130000 8620876200 16480 16480 16490 16470 671
383 20241209 125900 8609819430 16490 16490 16490 16480 1536
384 20241209 125800 8584505180 16500 16490 16500 16480 647
385 20241209 125700 8573838330 16490 16490 16490 16480 450
386 20241209 125600 8566421900 16480 16490 16500 16480 1785
387 20241209 125500 8536986010 16490 16500 16500 16490 1122
388 20241209 125400 8518483870 16490 16500 16500 16490 169
389 20241209 125300 8515696480 16490 16500 16500 16490 2372
390 20241209 125200 8476568080 16500 16480 16500 16470 2744
391 20241209 125100 8431344560 16480 16490 16490 16480 2479
392 20241209 125000 8390490050 16480 16490 16500 16480 1389
393 20241209 124900 8367588180 16490 16500 16500 16480 1908
394 20241209 124800 8336125230 16490 16500 16500 16490 386
395 20241209 124700 8329758910 16500 16500 16500 16490 345
396 20241209 124600 8324068500 16500 16500 16500 16500 121
397 20241209 124500 8322072000 16500 16490 16500 16490 317
398 20241209 124400 8316843730 16490 16500 16500 16490 385
399 20241209 124300 8310493820 16490 16500 16500 16490 439
400 20241209 124200 8303252880 16490 16480 16500 16480 664
401 20241209 124100 8292304200 16480 16480 16490 16470 1294
402 20241209 124000 8270984120 16480 16490 16490 16480 1062
403 20241209 123900 8253481490 16490 16490 16490 16480 2404
404 20241209 123800 8213859420 16490 16500 16510 16490 1855
405 20241209 123700 8183252140 16500 16490 16500 16480 1437
406 20241209 123600 8159556390 16480 16500 16500 16480 1889
407 20241209 123500 8128406860 16490 16500 16500 16490 1244
408 20241209 123400 8107893260 16500 16520 16520 16500 3905
409 20241209 123300 8043458810 16520 16510 16520 16510 989
410 20241209 123200 8027128240 16520 16520 16520 16510 85
411 20241209 123100 8025724740 16520 16520 16520 16510 1754
412 20241209 123000 7996765980 16520 16510 16520 16510 106
413 20241209 122900 7995015100 16510 16510 16520 16510 854
414 20241209 122800 7980914100 16520 16520 16520 16510 64
415 20241209 122700 7979857270 16510 16520 16520 16510 953
416 20241209 122600 7964123210 16520 16530 16530 16520 808
417 20241209 122500 7950769360 16520 16530 16530 16510 122
418 20241209 122400 7948754720 16510 16520 16520 16500 666
419 20241209 122300 7937757840 16520 16500 16520 16500 2130
420 20241209 122200 7902586870 16510 16510 16510 16500 261
421 20241209 122100 7898280060 16500 16500 16510 16500 401
422 20241209 122000 7891663530 16510 16520 16520 16510 1829
423 20241209 121900 7861465880 16520 16520 16520 16520 111
424 20241209 121800 7859632160 16520 16520 16530 16520 1617
425 20241209 121700 7832915550 16530 16530 16530 16520 94
426 20241209 121600 7831362230 16530 16530 16530 16520 21
427 20241209 121500 7831015120 16520 16530 16540 16510 697
428 20241209 121400 7819494360 16530 16540 16540 16500 1497
429 20241209 121300 7794750500 16530 16510 16550 16500 4220
430 20241209 121200 7725052380 16510 16530 16540 16510 2102
431 20241209 121100 7690320020 16530 16520 16530 16520 751
432 20241209 121000 7677911780 16520 16530 16530 16510 924
433 20241209 120900 7662655040 16520 16520 16530 16520 948
434 20241209 120800 7646993110 16530 16510 16530 16500 2270
435 20241209 120700 7609518940 16500 16510 16510 16500 114
436 20241209 120600 7607637030 16500 16520 16520 16500 517
437 20241209 120500 7599101110 16520 16510 16520 16510 482
438 20241209 120400 7591139680 16520 16520 16520 16510 106
439 20241209 120300 7589388590 16510 16520 16530 16500 2989
440 20241209 120200 7540036940 16530 16510 16530 16510 782
441 20241209 120100 7527115190 16530 16520 16530 16510 1066
442 20241209 120000 7509509660 16510 16520 16520 16500 562
443 20241209 115900 7500227430 16510 16490 16510 16490 3470
444 20241209 115800 7442975540 16490 16530 16530 16480 18237
445 20241209 115700 7142020280 16520 16540 16550 16520 2602
446 20241209 115600 7099015420 16540 16550 16550 16540 1236
447 20241209 115500 7078567740 16550 16540 16560 16540 731
448 20241209 115400 7066470080 16540 16540 16560 16530 4573
449 20241209 115300 6990787640 16540 16530 16550 16530 2238
450 20241209 115200 6953780920 16540 16530 16540 16530 145
451 20241209 115100 6951383250 16540 16540 16540 16530 649
452 20241209 115000 6940648910 16530 16550 16550 16530 751
453 20241209 114900 6928230790 16540 16540 16550 16540 135
454 20241209 114800 6925997690 16550 16540 16550 16540 1241
455 20241209 114700 6905467310 16550 16550 16550 16540 209
456 20241209 114600 6902008380 16550 16550 16550 16540 2555
457 20241209 114500 6859725340 16540 16530 16550 16530 418
458 20241209 114400 6852811640 16530 16540 16550 16530 2630
459 20241209 114300 6809333510 16550 16540 16550 16540 257
460 20241209 114200 6805082690 16540 16540 16550 16530 1259
461 20241209 114100 6784259540 16530 16540 16540 16530 711
462 20241209 114000 6772504480 16540 16530 16540 16530 336
463 20241209 113900 6766947070 16540 16550 16550 16530 187
464 20241209 113800 6763854400 16540 16550 16550 16540 678
465 20241209 113700 6752634450 16550 16540 16550 16530 432
466 20241209 113600 6745489830 16540 16540 16540 16530 3535
467 20241209 113500 6687022440 16540 16550 16560 16540 1129
468 20241209 113400 6668336940 16550 16560 16560 16550 413
469 20241209 113300 6661501300 16560 16550 16560 16550 96
470 20241209 113200 6659912130 16550 16540 16560 16540 3096
471 20241209 113100 6608673630 16550 16560 16560 16540 521
472 20241209 113000 6600051440 16560 16560 16560 16550 204
473 20241209 112900 6596674560 16560 16550 16560 16550 2179
474 20241209 112800 6560610940 16560 16580 16580 16550 5327
475 20241209 112700 6472369180 16570 16580 16580 16570 1082
476 20241209 112600 6454439640 16570 16570 16570 16560 1438
477 20241209 112500 6430614280 16580 16580 16580 16570 804
478 20241209 112400 6417291750 16570 16580 16590 16570 1947
479 20241209 112300 6385018520 16590 16590 16590 16580 128
480 20241209 112200 6382895800 16580 16590 16590 16580 1322
481 20241209 112100 6360975850 16580 16580 16590 16570 932
482 20241209 112000 6345523740 16570 16590 16590 16570 1967
483 20241209 111900 6312908910 16590 16600 16600 16590 120
484 20241209 111800 6310917490 16590 16600 16610 16570 3330
485 20241209 111700 6255711810 16600 16600 16610 16600 151
486 20241209 111600 6253205190 16600 16610 16610 16600 677
487 20241209 111500 6241966180 16600 16580 16600 16580 2134
488 20241209 111400 6206565590 16570 16580 16580 16570 154
489 20241209 111300 6204012490 16580 16580 16580 16570 282
490 20241209 111200 6199337330 16580 16580 16580 16570 451
491 20241209 111100 6191861890 16580 16580 16590 16580 992
492 20241209 111000 6175413860 16590 16580 16590 16580 872
493 20241209 110900 6160953940 16590 16590 16590 16580 438
494 20241209 110800 6153691460 16590 16600 16610 16590 1430
495 20241209 110700 6129956280 16600 16600 16610 16600 3729
496 20241209 110600 6068048830 16610 16600 16610 16600 49
497 20241209 110500 6067235090 16610 16610 16610 16610 167
498 20241209 110400 6064461220 16610 16610 16610 16600 83
499 20241209 110300 6063082810 16610 16610 16620 16610 250
500 20241209 110200 6058930110 16610 16620 16620 16610 362
501 20241209 110100 6052917240 16610 16610 16610 16600 658
502 20241209 110000 6041988080 16610 16610 16630 16590 3649
503 20241209 105900 5981379590 16620 16620 16620 16610 293
504 20241209 105800 5976510420 16610 16620 16620 16610 133
505 20241209 105700 5974301090 16620 16620 16620 16610 48
506 20241209 105600 5973503740 16610 16600 16620 16580 3585
507 20241209 105500 5914008120 16600 16600 16600 16600 1112
508 20241209 105400 5895548920 16600 16600 16610 16600 839
509 20241209 105300 5881621240 16600 16610 16610 16600 335
510 20241209 105200 5876057270 16610 16610 16620 16610 1812
511 20241209 105100 5845958590 16610 16600 16610 16600 127
512 20241209 105000 5843850380 16600 16600 16610 16600 307
513 20241209 104900 5838753790 16610 16600 16610 16600 1440
514 20241209 104800 5814843760 16600 16620 16620 16600 841
515 20241209 104700 5800877530 16620 16640 16640 16620 2712
516 20241209 104600 5755780200 16640 16650 16660 16630 3037
517 20241209 104500 5705240980 16650 16650 16660 16650 283
518 20241209 104400 5700528630 16650 16650 16650 16650 102
519 20241209 104300 5698830330 16650 16650 16650 16640 578
520 20241209 104200 5689207760 16650 16640 16650 16640 2064
521 20241209 104100 5654849490 16650 16650 16650 16640 171
522 20241209 104000 5652003260 16650 16640 16650 16640 1107
523 20241209 103900 5633577060 16650 16650 16650 16640 190
524 20241209 103800 5630414750 16650 16670 16670 16650 863
525 20241209 103700 5616039000 16660 16650 16670 16650 38
526 20241209 103600 5615405920 16650 16660 16660 16650 1391
527 20241209 103500 5592243900 16670 16660 16670 16660 533
528 20241209 103400 5583361140 16670 16660 16670 16650 1168
529 20241209 103300 5563904080 16660 16660 16660 16650 169
530 20241209 103200 5561089710 16650 16650 16660 16650 340
531 20241209 103100 5555427020 16660 16660 16660 16650 412
532 20241209 103000 5548564150 16660 16650 16660 16650 93
533 20241209 102900 5547015570 16650 16660 16660 16650 534
534 20241209 102800 5538123570 16660 16650 16660 16650 1150
535 20241209 102700 5518973530 16650 16650 16660 16640 784
536 20241209 102600 5505920440 16650 16650 16660 16640 1199
537 20241209 102500 5485958020 16650 16650 16650 16640 1326
538 20241209 102400 5463880640 16640 16650 16650 16640 1571
539 20241209 102300 5437733190 16640 16610 16650 16610 3314
540 20241209 102200 5382622650 16610 16610 16620 16610 1095
541 20241209 102100 5364434220 16610 16610 16620 16610 477
542 20241209 102000 5356511230 16610 16610 16610 16610 603
543 20241209 101900 5346495400 16610 16620 16620 16610 779
544 20241209 101800 5333553310 16610 16610 16620 16610 158
545 20241209 101700 5330928430 16610 16600 16610 16600 83
546 20241209 101600 5329550100 16610 16590 16610 16590 1271
547 20241209 101500 5308456570 16590 16610 16610 16590 4251
548 20241209 101400 5237912510 16610 16600 16610 16600 1847
549 20241209 101300 5207245180 16600 16610 16620 16600 2098
550 20241209 101200 5172414860 16610 16600 16610 16600 1268
551 20241209 101100 5151354630 16610 16610 16610 16600 2296
552 20241209 101000 5113224790 16600 16590 16600 16590 2630
553 20241209 100900 5069573490 16590 16600 16600 16590 3327
554 20241209 100800 5014376130 16600 16610 16610 16590 1447
555 20241209 100700 4990355560 16610 16600 16610 16600 259
556 20241209 100600 4986054890 16610 16610 16610 16600 606
557 20241209 100500 4975992940 16610 16620 16620 16600 658
558 20241209 100400 4965070060 16620 16610 16620 16600 1674
559 20241209 100300 4937270600 16620 16640 16650 16610 983
560 20241209 100200 4920925850 16630 16640 16640 16630 1030
561 20241209 100100 4903788350 16640 16640 16650 16630 1708
562 20241209 100000 4875364590 16640 16620 16640 16610 1024
563 20241209 095900 4858337510 16620 16620 16620 16610 890
564 20241209 095800 4843549630 16610 16620 16620 16610 1641
565 20241209 095700 4816278850 16620 16610 16620 16600 3414
566 20241209 095600 4759572620 16610 16590 16610 16580 2015
567 20241209 095500 4726133050 16580 16580 16590 16580 1803
568 20241209 095400 4696238180 16580 16580 16590 16580 2277
569 20241209 095300 4658485220 16580 16600 16600 16580 1610
570 20241209 095200 4631778860 16600 16590 16600 16590 764
571 20241209 095100 4619101690 16590 16600 16600 16580 251
572 20241209 095000 4614937680 16600 16620 16620 16590 4044
573 20241209 094900 4547796530 16620 16620 16620 16610 1354
574 20241209 094800 4525305640 16610 16600 16620 16590 3629
575 20241209 094700 4465050230 16600 16610 16610 16590 2559
576 20241209 094600 4422572320 16610 16600 16610 16590 822
577 20241209 094500 4408927750 16600 16590 16600 16590 788
578 20241209 094400 4395849050 16600 16590 16600 16590 325
579 20241209 094300 4390454220 16600 16610 16610 16590 2691
580 20241209 094200 4345782030 16600 16610 16610 16600 1121
581 20241209 094100 4327165090 16610 16600 16610 16600 1162
582 20241209 094000 4307866160 16610 16590 16610 16580 1437
583 20241209 093900 4284015420 16590 16610 16610 16580 2665
584 20241209 093800 4239802570 16610 16610 16620 16600 1020
585 20241209 093700 4222861010 16610 16590 16630 16580 2403
586 20241209 093600 4182960930 16600 16590 16600 16580 1360
587 20241209 093500 4160398530 16600 16580 16600 16580 1708
588 20241209 093400 4132064080 16580 16560 16590 16550 9092
589 20241209 093300 3981386050 16560 16510 16560 16500 12030
590 20241209 093200 3782451080 16500 16510 16510 16500 4498
591 20241209 093100 3708215600 16510 16520 16520 16500 2360
592 20241209 093000 3669256080 16520 16530 16530 16510 1352
593 20241209 092900 3646917930 16530 16530 16550 16510 2125
594 20241209 092800 3611789980 16530 16500 16530 16500 1699
595 20241209 092700 3583738720 16500 16470 16500 16450 5886
596 20241209 092600 3486790750 16470 16540 16550 16470 28186
597 20241209 092500 3021424390 16550 16570 16570 16540 2230
598 20241209 092400 2984523970 16580 16550 16590 16540 9298
599 20241209 092300 2830547690 16540 16560 16560 16540 2866
600 20241209 092200 2783115100 16560 16610 16610 16550 10293
601 20241209 092100 2612487380 16620 16660 16660 16600 7462
602 20241209 092000 2488427190 16660 16680 16680 16650 3640
603 20241209 091900 2427781920 16680 16660 16680 16660 938
604 20241209 091800 2412150660 16660 16680 16700 16650 2824
605 20241209 091700 2365049960 16670 16680 16680 16630 3134
606 20241209 091600 2312877960 16680 16640 16680 16630 4049
607 20241209 091500 2245477860 16640 16630 16650 16620 4582
608 20241209 091400 2169275870 16640 16640 16650 16630 5001
609 20241209 091300 2086066870 16630 16630 16640 16610 6620
610 20241209 091200 1975991590 16630 16620 16640 16620 3266
611 20241209 091100 1921682920 16590 16570 16640 16530 14677
612 20241209 091000 1678485910 16580 16600 16600 16550 7223
613 20241209 090900 1558758590 16600 16620 16630 16590 8625
614 20241209 090800 1415487480 16630 16640 16650 16620 5797
615 20241209 090700 1319108890 16630 16670 16680 16610 5884
616 20241209 090600 1221147480 16670 16710 16720 16670 8793
617 20241209 090500 1074336700 16690 16780 16780 16690 18337
618 20241209 090400 767606680 16780 16780 16810 16710 2680
619 20241209 090300 722656920 16770 16750 16770 16710 9918
620 20241209 090200 556752310 16750 16770 16780 16730 4702
621 20241209 090100 477936950 16780 16830 16920 16700 13793
622 20241209 090000 246447760 16860 16950 16950 16840 14553