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

741
319660/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,741 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211900,2947997250,16380,16380,16380,16380,3153
20241209,211800,2947997250,16380,16380,16380,16380,0
20241209,211700,2947997250,16380,16380,16380,16380,0
20241209,211600,2947997250,16380,16380,16380,16380,0
20241209,211500,2947997250,16380,16380,16380,16380,0
20241209,211400,2947997250,16380,16380,16380,16380,0
20241209,211300,2947997250,16380,16380,16380,16380,0
20241209,211200,2947997250,16380,16380,16380,16380,0
20241209,211100,2947997250,16380,16380,16380,16380,0
20241209,211000,2947997250,16380,16380,16380,16380,0
20241209,210900,2947997250,16380,16380,16380,16380,0
20241209,210800,2947997250,16380,16380,16380,16380,0
20241209,210700,2947997250,16380,16380,16380,16380,0
20241209,210600,2947997250,16380,16380,16380,16380,0
20241209,210500,2947997250,16380,16380,16380,16380,0
20241209,210400,2947997250,16380,16380,16380,16380,0
20241209,210300,2947997250,16380,16380,16380,16380,0
20241209,210200,2947997250,16380,16380,16380,16380,0
20241209,210100,2947997250,16380,16380,16380,16380,0
20241209,210000,2947997250,16380,16380,16380,16380,0
20241209,205900,2947997250,16380,16380,16380,16380,0
20241209,205800,2947997250,16380,16380,16380,16380,0
20241209,205700,2947997250,16380,16380,16380,16380,0
20241209,205600,2947997250,16380,16380,16380,16380,0
20241209,205500,2947997250,16380,16380,16380,16380,0
20241209,205400,2947997250,16380,16380,16380,16380,0
20241209,205300,2947997250,16380,16380,16380,16380,0
20241209,205200,2947997250,16380,16380,16380,16380,0
20241209,205100,2947997250,16380,16380,16380,16380,0
20241209,205000,2947997250,16380,16380,16380,16380,0
20241209,204900,2947997250,16380,16380,16380,16380,3153
20241209,204800,2947997250,16380,16380,16380,16380,0
20241209,204700,2947997250,16380,16380,16380,16380,0
20241209,204600,2947997250,16380,16380,16380,16380,0
20241209,204500,2947997250,16380,16380,16380,16380,0
20241209,204400,2947997250,16380,16380,16380,16380,0
20241209,204300,2947997250,16380,16380,16380,16380,0
20241209,204200,2947997250,16380,16380,16380,16380,0
20241209,204100,2947997250,16380,16380,16380,16380,0
20241209,204000,2947997250,16380,16380,16380,16380,0
20241209,203900,2947997250,16380,16380,16380,16380,0
20241209,203800,2947997250,16380,16380,16380,16380,0
20241209,203700,2947997250,16380,16380,16380,16380,0
20241209,203600,2947997250,16380,16380,16380,16380,0
20241209,203500,2947997250,16380,16380,16380,16380,0
20241209,203400,2947997250,16380,16380,16380,16380,0
20241209,203300,2947997250,16380,16380,16380,16380,0
20241209,203200,2947997250,16380,16380,16380,16380,0
20241209,203100,2947997250,16380,16380,16380,16380,0
20241209,203000,2947997250,16380,16380,16380,16380,0
20241209,202900,2947997250,16380,16380,16380,16380,0
20241209,202800,2947997250,16380,16380,16380,16380,0
20241209,202700,2947997250,16380,16380,16380,16380,0
20241209,202600,2947997250,16380,16380,16380,16380,0
20241209,202500,2947997250,16380,16380,16380,16380,0
20241209,202400,2947997250,16380,16380,16380,16380,0
20241209,202300,2947997250,16380,16380,16380,16380,0
20241209,202200,2947997250,16380,16380,16380,16380,0
20241209,202100,2947997250,16380,16380,16380,16380,0
20241209,202000,2947997250,16380,16380,16380,16380,0
20241209,201900,2947997250,16380,16380,16380,16380,3153
20241209,201800,2947997250,16380,16380,16380,16380,0
20241209,201700,2947997250,16380,16380,16380,16380,0
20241209,201600,2947997250,16380,16380,16380,16380,0
20241209,201500,2947997250,16380,16380,16380,16380,0
20241209,201400,2947997250,16380,16380,16380,16380,0
20241209,201300,2947997250,16380,16380,16380,16380,0
20241209,201200,2947997250,16380,16380,16380,16380,0
20241209,201100,2947997250,16380,16380,16380,16380,0
20241209,201000,2947997250,16380,16380,16380,16380,0
20241209,200900,2947997250,16380,16380,16380,16380,0
20241209,200800,2947997250,16380,16380,16380,16380,0
20241209,200700,2947997250,16380,16380,16380,16380,0
20241209,200600,2947997250,16380,16380,16380,16380,0
20241209,200500,2947997250,16380,16380,16380,16380,0
20241209,200400,2947997250,16380,16380,16380,16380,0
20241209,200300,2947997250,16380,16380,16380,16380,0
20241209,200200,2947997250,16380,16380,16380,16380,0
20241209,200100,2947997250,16380,16380,16380,16380,0
20241209,200000,2947997250,16380,16380,16380,16380,0
20241209,195900,2947997250,16380,16380,16380,16380,0
20241209,195800,2947997250,16380,16380,16380,16380,0
20241209,195700,2947997250,16380,16380,16380,16380,0
20241209,195600,2947997250,16380,16380,16380,16380,0
20241209,195500,2947997250,16380,16380,16380,16380,0
20241209,195400,2947997250,16380,16380,16380,16380,0
20241209,195300,2947997250,16380,16380,16380,16380,0
20241209,195200,2947997250,16380,16380,16380,16380,0
20241209,195100,2947997250,16380,16380,16380,16380,0
20241209,195000,2947997250,16380,16380,16380,16380,0
20241209,194900,2947997250,16380,16380,16380,16380,3153
20241209,194800,2947997250,16380,16380,16380,16380,0
20241209,194700,2947997250,16380,16380,16380,16380,0
20241209,194600,2947997250,16380,16380,16380,16380,0
20241209,194500,2947997250,16380,16380,16380,16380,0
20241209,194400,2947997250,16380,16380,16380,16380,0
20241209,194300,2947997250,16380,16380,16380,16380,0
20241209,194200,2947997250,16380,16380,16380,16380,0
20241209,194100,2947997250,16380,16380,16380,16380,0
20241209,194000,2947997250,16380,16380,16380,16380,0
20241209,193900,2947997250,16380,16380,16380,16380,0
20241209,193800,2947997250,16380,16380,16380,16380,0
20241209,193700,2947997250,16380,16380,16380,16380,0
20241209,193600,2947997250,16380,16380,16380,16380,0
20241209,193500,2947997250,16380,16380,16380,16380,0
20241209,193400,2947997250,16380,16380,16380,16380,0
20241209,193300,2947997250,16380,16380,16380,16380,0
20241209,193200,2947997250,16380,16380,16380,16380,0
20241209,193100,2947997250,16380,16380,16380,16380,0
20241209,193000,2947997250,16380,16380,16380,16380,0
20241209,192900,2947997250,16380,16380,16380,16380,0
20241209,192800,2947997250,16380,16380,16380,16380,0
20241209,192700,2947997250,16380,16380,16380,16380,0
20241209,192600,2947997250,16380,16380,16380,16380,0
20241209,192500,2947997250,16380,16380,16380,16380,0
20241209,192400,2947997250,16380,16380,16380,16380,0
20241209,192300,2947997250,16380,16380,16380,16380,0
20241209,192200,2947997250,16380,16380,16380,16380,0
20241209,192100,2947997250,16380,16380,16380,16380,0
20241209,192000,2947997250,16380,16380,16380,16380,0
20241209,191900,2947997250,16380,16380,16380,16380,3153
20241209,191800,2947997250,16380,16380,16380,16380,0
20241209,191700,2947997250,16380,16380,16380,16380,0
20241209,191600,2947997250,16380,16380,16380,16380,0
20241209,191500,2947997250,16380,16380,16380,16380,0
20241209,191400,2947997250,16380,16380,16380,16380,0
20241209,191300,2947997250,16380,16380,16380,16380,0
20241209,191200,2947997250,16380,16380,16380,16380,0
20241209,191100,2947997250,16380,16380,16380,16380,0
20241209,191000,2947997250,16380,16380,16380,16380,0
20241209,190900,2947997250,16380,16380,16380,16380,0
20241209,190800,2947997250,16380,16380,16380,16380,0
20241209,190700,2947997250,16380,16380,16380,16380,0
20241209,190600,2947997250,16380,16380,16380,16380,0
20241209,190500,2947997250,16380,16380,16380,16380,0
20241209,190400,2947997250,16380,16380,16380,16380,0
20241209,190300,2947997250,16380,16380,16380,16380,0
20241209,190200,2947997250,16380,16380,16380,16380,0
20241209,190100,2947997250,16380,16380,16380,16380,0
20241209,190000,2947997250,16380,16380,16380,16380,0
20241209,185900,2947997250,16380,16380,16380,16380,0
20241209,185800,2947997250,16380,16380,16380,16380,0
20241209,185700,2947997250,16380,16380,16380,16380,0
20241209,185600,2947997250,16380,16380,16380,16380,0
20241209,185500,2947997250,16380,16380,16380,16380,0
20241209,185400,2947997250,16380,16380,16380,16380,0
20241209,185300,2947997250,16380,16380,16380,16380,0
20241209,185200,2947997250,16380,16380,16380,16380,0
20241209,185100,2947997250,16380,16380,16380,16380,0
20241209,185000,2947997250,16380,16380,16380,16380,0
20241209,184900,2947997250,16380,16380,16380,16380,3153
20241209,184800,2947997250,16380,16380,16380,16380,0
20241209,184700,2947997250,16380,16380,16380,16380,0
20241209,184600,2947997250,16380,16380,16380,16380,0
20241209,184500,2947997250,16380,16380,16380,16380,0
20241209,184400,2947997250,16380,16380,16380,16380,0
20241209,184300,2947997250,16380,16380,16380,16380,0
20241209,184200,2947997250,16380,16380,16380,16380,0
20241209,184100,2947997250,16380,16380,16380,16380,0
20241209,184000,2947997250,16380,16380,16380,16380,0
20241209,183900,2947997250,16380,16380,16380,16380,0
20241209,183800,2947997250,16380,16380,16380,16380,0
20241209,183700,2947997250,16380,16380,16380,16380,0
20241209,183600,2947997250,16380,16380,16380,16380,0
20241209,183500,2947997250,16380,16380,16380,16380,0
20241209,183400,2947997250,16380,16380,16380,16380,0
20241209,183300,2947997250,16380,16380,16380,16380,0
20241209,183200,2947997250,16380,16380,16380,16380,0
20241209,183100,2947997250,16380,16380,16380,16380,0
20241209,183000,2947997250,16380,16380,16380,16380,0
20241209,182900,2947997250,16380,16380,16380,16380,0
20241209,182800,2947997250,16380,16380,16380,16380,0
20241209,182700,2947997250,16380,16380,16380,16380,0
20241209,182600,2947997250,16380,16380,16380,16380,0
20241209,182500,2947997250,16380,16380,16380,16380,0
20241209,182400,2947997250,16380,16380,16380,16380,0
20241209,182300,2947997250,16380,16380,16380,16380,0
20241209,182200,2947997250,16380,16380,16380,16380,0
20241209,182100,2947997250,16380,16380,16380,16380,0
20241209,182000,2947997250,16380,16380,16380,16380,0
20241209,181900,2947997250,16380,16380,16380,16380,3153
20241209,181800,2947997250,16380,16380,16380,16380,0
20241209,181700,2947997250,16380,16380,16380,16380,0
20241209,181600,2947997250,16380,16380,16380,16380,0
20241209,181500,2947997250,16380,16380,16380,16380,0
20241209,181400,2947997250,16380,16380,16380,16380,0
20241209,181300,2947997250,16380,16380,16380,16380,0
20241209,181200,2947997250,16380,16380,16380,16380,0
20241209,181100,2947997250,16380,16380,16380,16380,0
20241209,181000,2947997250,16380,16380,16380,16380,0
20241209,180900,2947997250,16380,16380,16380,16380,0
20241209,180800,2947997250,16380,16380,16380,16380,0
20241209,180700,2947997250,16380,16380,16380,16380,0
20241209,180600,2947997250,16380,16380,16380,16380,0
20241209,180500,2947997250,16380,16380,16380,16380,0
20241209,180400,2947997250,16380,16380,16380,16380,0
20241209,180300,2947997250,16380,16380,16380,16380,0
20241209,180200,2947997250,16380,16380,16380,16380,0
20241209,180100,2947997250,16380,16380,16380,16380,0
20241209,180000,2947997250,16380,16380,16380,16380,0
20241209,175900,2947997250,16380,16380,16380,16380,0
20241209,175800,2947997250,16380,16380,16380,16380,0
20241209,175700,2947997250,16380,16380,16380,16380,0
20241209,175600,2947997250,16380,16380,16380,16380,0
20241209,175500,2947997250,16380,16380,16380,16380,0
20241209,175400,2947997250,16380,16380,16380,16380,0
20241209,175300,2947997250,16380,16380,16380,16380,0
20241209,175200,2947997250,16380,16380,16380,16380,0
20241209,175100,2947997250,16380,16380,16380,16380,0
20241209,175000,2947997250,16380,16380,16380,16380,0
20241209,174900,2947997250,16380,16380,16380,16380,3153
20241209,174800,2947997250,16380,16380,16380,16380,0
20241209,174700,2947997250,16380,16380,16380,16380,0
20241209,174600,2947997250,16380,16380,16380,16380,0
20241209,174500,2947997250,16380,16380,16380,16380,0
20241209,174400,2947997250,16380,16380,16380,16380,0
20241209,174300,2947997250,16380,16380,16380,16380,0
20241209,174200,2947997250,16380,16380,16380,16380,0
20241209,174100,2947997250,16380,16380,16380,16380,0
20241209,174000,2947997250,16380,16380,16380,16380,0
20241209,173900,2947997250,16380,16380,16380,16380,0
20241209,173800,2947997250,16380,16380,16380,16380,0
20241209,173700,2947997250,16380,16380,16380,16380,0
20241209,173600,2947997250,16380,16380,16380,16380,0
20241209,173500,2947997250,16380,16380,16380,16380,0
20241209,173400,2947997250,16380,16380,16380,16380,0
20241209,173300,2947997250,16380,16380,16380,16380,0
20241209,173200,2947997250,16380,16380,16380,16380,0
20241209,173100,2947997250,16380,16380,16380,16380,0
20241209,173000,2947997250,16380,16380,16380,16380,0
20241209,172900,2947997250,16380,16380,16380,16380,0
20241209,172800,2947997250,16380,16380,16380,16380,0
20241209,172700,2947997250,16380,16380,16380,16380,0
20241209,172600,2947997250,16380,16380,16380,16380,0
20241209,172500,2947997250,16380,16380,16380,16380,0
20241209,172400,2947997250,16380,16380,16380,16380,0
20241209,172300,2947997250,16380,16380,16380,16380,0
20241209,172200,2947997250,16380,16380,16380,16380,0
20241209,172100,2947997250,16380,16380,16380,16380,0
20241209,172000,2947997250,16380,16380,16380,16380,0
20241209,171900,2947997250,16380,16380,16380,16380,3153
20241209,171800,2947997250,16380,16380,16380,16380,0
20241209,171700,2947997250,16380,16380,16380,16380,0
20241209,171600,2947997250,16380,16380,16380,16380,0
20241209,171500,2947997250,16380,16380,16380,16380,0
20241209,171400,2947997250,16380,16380,16380,16380,0
20241209,171300,2947997250,16380,16380,16380,16380,0
20241209,171200,2947997250,16380,16380,16380,16380,0
20241209,171100,2947997250,16380,16380,16380,16380,0
20241209,171000,2947997250,16380,16380,16380,16380,0
20241209,170900,2947997250,16380,16380,16380,16380,0
20241209,170800,2947997250,16380,16380,16380,16380,0
20241209,170700,2947997250,16380,16380,16380,16380,0
20241209,170600,2947997250,16380,16380,16380,16380,0
20241209,170500,2947997250,16380,16380,16380,16380,0
20241209,170400,2947997250,16380,16380,16380,16380,0
20241209,170300,2947997250,16380,16380,16380,16380,0
20241209,170200,2947997250,16380,16380,16380,16380,0
20241209,170100,2947997250,16380,16380,16380,16380,0
20241209,170000,2947997250,16380,16380,16380,16380,0
20241209,165900,2947997250,16380,16380,16380,16380,0
20241209,165800,2947997250,16380,16380,16380,16380,0
20241209,165700,2947997250,16380,16380,16380,16380,0
20241209,165600,2947997250,16380,16380,16380,16380,0
20241209,165500,2947997250,16380,16380,16380,16380,0
20241209,165400,2947997250,16380,16380,16380,16380,0
20241209,165300,2947997250,16380,16380,16380,16380,0
20241209,165200,2947997250,16380,16380,16380,16380,0
20241209,165100,2947997250,16380,16380,16380,16380,0
20241209,165000,2947997250,16380,16380,16380,16380,0
20241209,164900,2947997250,16380,16380,16380,16380,3153
20241209,164800,2947997250,16380,16380,16380,16380,0
20241209,164700,2947997250,16380,16380,16380,16380,0
20241209,164600,2947997250,16380,16380,16380,16380,0
20241209,164500,2947997250,16380,16380,16380,16380,0
20241209,164400,2947997250,16380,16380,16380,16380,0
20241209,164300,2947997250,16380,16380,16380,16380,0
20241209,164200,2947997250,16380,16380,16380,16380,0
20241209,164100,2947997250,16380,16380,16380,16380,0
20241209,164000,2947997250,16380,16380,16380,16380,0
20241209,163900,2947997250,16380,16380,16380,16380,0
20241209,163800,2947997250,16380,16380,16380,16380,0
20241209,163700,2947997250,16380,16380,16380,16380,0
20241209,163600,2947997250,16380,16380,16380,16380,0
20241209,163500,2947997250,16380,16380,16380,16380,0
20241209,163400,2947997250,16380,16380,16380,16380,0
20241209,163300,2947997250,16380,16380,16380,16380,0
20241209,163200,2947997250,16380,16380,16380,16380,0
20241209,163100,2947997250,16380,16380,16380,16380,0
20241209,163000,2947997250,16380,16380,16380,16380,0
20241209,162900,2947997250,16380,16380,16380,16380,0
20241209,162800,2947997250,16380,16380,16380,16380,0
20241209,162700,2947997250,16380,16380,16380,16380,0
20241209,162600,2947997250,16380,16380,16380,16380,0
20241209,162500,2947997250,16380,16380,16380,16380,0
20241209,162400,2947997250,16380,16380,16380,16380,0
20241209,162300,2947997250,16380,16380,16380,16380,0
20241209,162200,2947997250,16380,16380,16380,16380,0
20241209,162100,2947997250,16380,16380,16380,16380,0
20241209,162000,2947997250,16380,16380,16380,16380,0
20241209,161900,2947997250,16380,16380,16380,16380,3153
20241209,161800,2947997250,16380,16380,16380,16380,0
20241209,161700,2947997250,16380,16380,16380,16380,0
20241209,161600,2947997250,16380,16380,16380,16380,0
20241209,161500,2947997250,16380,16380,16380,16380,0
20241209,161400,2947997250,16380,16380,16380,16380,0
20241209,161300,2947997250,16380,16380,16380,16380,0
20241209,161200,2947997250,16380,16380,16380,16380,0
20241209,161100,2947997250,16380,16380,16380,16380,0
20241209,161000,2947997250,16380,16380,16380,16380,0
20241209,160900,2947997250,16380,16380,16380,16380,0
20241209,160800,2947997250,16380,16380,16380,16380,0
20241209,160700,2947997250,16380,16380,16380,16380,0
20241209,160600,2947997250,16380,16380,16380,16380,0
20241209,160500,2947997250,16380,16380,16380,16380,0
20241209,160400,2947997250,16380,16380,16380,16380,0
20241209,160300,2947997250,16380,16380,16380,16380,0
20241209,160200,2947997250,16380,16380,16380,16380,0
20241209,160100,2947997250,16380,16380,16380,16380,0
20241209,160000,2947997250,16380,16380,16380,16380,0
20241209,155900,2947997250,16380,16380,16380,16380,0
20241209,155800,2947997250,16380,16380,16380,16380,0
20241209,155700,2947997250,16380,16380,16380,16380,0
20241209,155600,2947997250,16380,16380,16380,16380,0
20241209,155500,2947997250,16380,16380,16380,16380,0
20241209,155400,2947997250,16380,16380,16380,16380,0
20241209,155300,2947997250,16380,16380,16380,16380,0
20241209,155200,2947997250,16380,16380,16380,16380,0
20241209,155100,2947997250,16380,16380,16380,16380,0
20241209,155000,2947997250,16380,16380,16380,16380,0
20241209,154900,2947997250,16380,16380,16380,16380,3153
20241209,154800,2947997250,16380,16380,16380,16380,0
20241209,154700,2947997250,16380,16380,16380,16380,0
20241209,154600,2947997250,16380,16380,16380,16380,0
20241209,154500,2947997250,16380,16380,16380,16380,0
20241209,154400,2947997250,16380,16380,16380,16380,0
20241209,154300,2947997250,16380,16380,16380,16380,0
20241209,154200,2947997250,16380,16380,16380,16380,0
20241209,154100,2947997250,16380,16380,16380,16380,0
20241209,154000,2947997250,16380,16380,16380,16380,0
20241209,153900,2947997250,16380,16380,16380,16380,0
20241209,153800,2947997250,16380,16380,16380,16380,0
20241209,153700,2947997250,16380,16380,16380,16380,0
20241209,153600,2947997250,16380,16380,16380,16380,0
20241209,153500,2947997250,16380,16380,16380,16380,0
20241209,153400,2947997250,16380,16380,16380,16380,0
20241209,153300,2947997250,16380,16380,16380,16380,0
20241209,153200,2947997250,16380,16380,16380,16380,0
20241209,153100,2947997250,16380,16380,16380,16380,0
20241209,153000,2947997250,16380,16380,16380,16380,3153
20241209,152900,2896351110,16370,16370,16370,16370,0
20241209,152800,2896351110,16370,16370,16370,16370,0
20241209,152700,2896351110,16370,16370,16370,16370,0
20241209,152600,2896351110,16370,16370,16370,16370,0
20241209,152500,2896351110,16370,16370,16370,16370,0
20241209,152400,2896351110,16370,16370,16370,16370,0
20241209,152300,2896351110,16370,16370,16370,16370,0
20241209,152200,2896351110,16370,16370,16370,16370,0
20241209,152100,2896351110,16370,16370,16370,16370,0
20241209,152000,2896351110,16370,16370,16370,16370,0
20241209,151900,2896351110,16370,16420,16420,16370,761
20241209,151800,2883874840,16420,16430,16440,16400,599
20241209,151700,2874037020,16430,16450,16450,16420,265
20241209,151600,2869679330,16450,16440,16460,16440,444
20241209,151500,2862373320,16430,16440,16450,16400,875
20241209,151400,2847993250,16430,16450,16450,16430,498
20241209,151300,2839804330,16450,16450,16460,16440,588
20241209,151200,2830131980,16450,16450,16460,16450,752
20241209,151100,2817754860,16460,16460,16460,16440,393
20241209,151000,2811286750,16460,16450,16470,16450,287
20241209,150900,2806564080,16460,16480,16480,16450,497
20241209,150800,2798380940,16480,16500,16510,16460,578
20241209,150700,2788851970,16510,16530,16530,16500,945
20241209,150600,2773244230,16530,16530,16540,16530,477
20241209,150500,2765356780,16530,16540,16540,16530,443
20241209,150400,2758030160,16540,16530,16540,16530,472
20241209,150300,2750224990,16530,16560,16560,16530,817
20241209,150200,2736704260,16570,16570,16570,16560,558
20241209,150100,2727461500,16560,16550,16570,16550,983
20241209,150000,2711177950,16540,16530,16550,16520,429
20241209,145900,2704085010,16530,16540,16550,16530,222
20241209,145800,2700411540,16550,16540,16560,16540,647
20241209,145700,2689702520,16550,16550,16550,16530,769
20241209,145600,2676983400,16550,16530,16550,16530,278
20241209,145500,2672385220,16540,16540,16540,16530,546
20241209,145400,2663354500,16540,16550,16550,16520,1688
20241209,145300,2635444570,16550,16560,16560,16530,916
20241209,145200,2620288110,16550,16560,16570,16550,694
20241209,145100,2608797610,16560,16570,16570,16540,534
20241209,145000,2599956020,16570,16540,16580,16530,754
20241209,144900,2587466350,16530,16540,16560,16530,329
20241209,144800,2582022500,16540,16540,16550,16540,473
20241209,144700,2574196890,16540,16550,16580,16530,1549
20241209,144600,2548559080,16540,16570,16580,16540,1083
20241209,144500,2530621470,16570,16580,16580,16570,302
20241209,144400,2525614320,16580,16590,16590,16580,453
20241209,144300,2518100930,16600,16590,16600,16590,19
20241209,144200,2517785710,16600,16600,16610,16600,1769
20241209,144100,2488418500,16600,16600,16610,16600,25
20241209,144000,2488003490,16610,16590,16610,16590,303
20241209,143900,2482972740,16590,16600,16600,16590,437
20241209,143800,2475719470,16590,16590,16600,16580,580
20241209,143700,2466095050,16600,16580,16600,16580,347
20241209,143600,2460340540,16580,16570,16590,16570,221
20241209,143500,2456674620,16570,16600,16600,16570,2
20241209,143400,2456641450,16600,16580,16600,16580,785
20241209,143300,2443612300,16590,16560,16600,16560,861
20241209,143200,2429327940,16600,16610,16610,16600,814
20241209,143100,2415815480,16600,16600,16610,16600,175
20241209,143000,2412910470,16590,16610,16610,16570,1017
20241209,142900,2396029380,16610,16610,16620,16600,272
20241209,142800,2391510450,16620,16620,16620,16610,269
20241209,142700,2387042260,16620,16610,16620,16600,238
20241209,142600,2383087340,16620,16620,16630,16600,147
20241209,142500,2380644580,16630,16590,16630,16590,1064
20241209,142400,2362966490,16610,16600,16610,16570,176
20241209,142300,2360045850,16600,16550,16610,16550,763
20241209,142200,2347394170,16560,16600,16600,16560,645
20241209,142100,2336687600,16610,16610,16620,16610,259
20241209,142000,2332385010,16610,16610,16620,16600,369
20241209,141900,2326253910,16610,16600,16610,16600,703
20241209,141800,2314581450,16600,16600,16600,16600,217
20241209,141700,2310979250,16590,16600,16600,16580,284
20241209,141600,2306264990,16590,16590,16600,16590,215
20241209,141500,2302696530,16580,16560,16600,16560,552
20241209,141400,2293541280,16560,16560,16560,16550,260
20241209,141300,2289236180,16580,16580,16590,16580,625
20241209,141200,2278867450,16580,16570,16590,16570,538
20241209,141100,2269945360,16580,16560,16580,16560,449
20241209,141000,2262508480,16580,16580,16580,16560,234
20241209,140900,2258631280,16570,16570,16570,16560,977
20241209,140800,2242446290,16570,16570,16580,16560,138
20241209,140700,2240159540,16580,16580,16590,16560,433
20241209,140600,2232980420,16580,16560,16590,16560,428
20241209,140500,2225888140,16560,16560,16560,16560,5
20241209,140400,2225805340,16560,16570,16570,16560,457
20241209,140300,2218237410,16560,16560,16560,16560,455
20241209,140200,2210702610,16570,16570,16590,16570,779
20241209,140100,2197789280,16580,16560,16580,16560,40
20241209,140000,2197126860,16570,16550,16580,16550,230
20241209,135900,2193317480,16550,16530,16550,16530,200
20241209,135800,2190009700,16530,16540,16540,16530,30
20241209,135700,2189513550,16540,16530,16540,16530,68
20241209,135600,2188389490,16540,16570,16580,16530,1656
20241209,135500,2160962850,16570,16570,16570,16560,414
20241209,135400,2154103100,16570,16560,16570,16560,127
20241209,135300,2151999970,16560,16560,16570,16560,470
20241209,135200,2144216240,16560,16550,16560,16540,402
20241209,135100,2137563820,16560,16560,16570,16560,403
20241209,135000,2130888520,16550,16570,16570,16550,482
20241209,134900,2122904970,16570,16550,16580,16550,284
20241209,134800,2118200270,16540,16540,16550,16540,398
20241209,134700,2111616290,16530,16530,16550,16530,61
20241209,134600,2110607940,16520,16560,16570,16520,1266
20241209,134500,2089670540,16570,16530,16570,16530,477
20241209,134400,2081780140,16560,16560,16570,16550,506
20241209,134300,2073400190,16570,16580,16590,16570,418
20241209,134200,2066471370,16590,16550,16590,16550,369
20241209,134100,2060356150,16550,16580,16580,16550,1029
20241209,134000,2043312010,16570,16570,16570,16570,44
20241209,133900,2042582930,16580,16560,16600,16560,1015
20241209,133800,2025758690,16560,16550,16560,16550,33
20241209,133700,2025212530,16560,16550,16560,16550,307
20241209,133600,2020131570,16550,16550,16550,16540,554
20241209,133500,2010962880,16560,16540,16570,16540,48
20241209,133400,2010168450,16550,16580,16580,16540,574
20241209,133300,2000663590,16580,16590,16610,16580,1268
20241209,133200,1979630730,16590,16590,16610,16590,49
20241209,133100,1978817800,16600,16610,16610,16600,416
20241209,133000,1971910550,16620,16590,16620,16570,582
20241209,132900,1962250560,16600,16580,16610,16580,219
20241209,132800,1958615910,16600,16610,16610,16570,677
20241209,132700,1947379180,16620,16610,16620,16600,161
20241209,132600,1944705710,16610,16600,16610,16600,640
20241209,132500,1934079190,16590,16590,16600,16590,331
20241209,132400,1928586390,16590,16590,16590,16590,335
20241209,132300,1923028740,16590,16590,16600,16590,256
20241209,132200,1918780990,16590,16580,16590,16580,61
20241209,132100,1917769590,16590,16580,16590,16580,641
20241209,132000,1907141800,16590,16590,16590,16590,11
20241209,131900,1906959310,16580,16580,16610,16570,77
20241209,131800,1905682080,16600,16570,16610,16570,245
20241209,131700,1901616490,16570,16560,16580,16550,432
20241209,131600,1894458510,16580,16610,16620,16550,2017
20241209,131500,1860974480,16600,16580,16600,16580,1335
20241209,131400,1838822740,16580,16590,16590,16580,269
20241209,131300,1834362440,16580,16590,16590,16580,908
20241209,131200,1819306170,16590,16550,16590,16550,307
20241209,131100,1814221330,16550,16520,16550,16520,563
20241209,131000,1804913170,16510,16520,16520,16510,871
20241209,130900,1790524340,16520,16520,16530,16520,24
20241209,130800,1790127770,16520,16570,16590,16520,1111
20241209,130700,1771746800,16570,16540,16570,16540,256
20241209,130600,1767506520,16530,16520,16560,16520,729
20241209,130500,1755455300,16520,16550,16550,16520,837
20241209,130400,1741615810,16550,16550,16560,16550,673
20241209,130300,1730477650,16550,16550,16550,16550,8
20241209,130200,1730345250,16550,16540,16550,16540,352
20241209,130100,1724523060,16540,16590,16590,16540,1116
20241209,130000,1706019900,16580,16590,16590,16580,328
20241209,125900,1700580390,16600,16610,16610,16600,1015
20241209,125800,1683727350,16600,16600,16600,16600,50
20241209,125700,1682897350,16600,16570,16600,16560,177
20241209,125600,1679963410,16580,16580,16580,16580,168
20241209,125500,1677177970,16580,16600,16600,16540,2123
20241209,125400,1641991060,16610,16610,16610,16610,267
20241209,125300,1637556190,16600,16600,16610,16600,478
20241209,125200,1629617340,16600,16600,16600,16600,37
20241209,125100,1629003140,16590,16580,16600,16580,136
20241209,125000,1626746430,16590,16590,16590,16580,510
20241209,124900,1618285810,16590,16550,16590,16550,565
20241209,124800,1608917680,16560,16550,16560,16550,134
20241209,124700,1606699940,16550,16540,16550,16540,162
20241209,124600,1604020030,16550,16550,16550,16540,45
20241209,124500,1603275710,16540,16530,16540,16530,325
20241209,124400,1597903300,16540,16540,16540,16540,495
20241209,124300,1589716000,16560,16570,16570,16550,340
20241209,124200,1584083990,16600,16600,16600,16570,729
20241209,124100,1571992280,16600,16610,16610,16600,305
20241209,124000,1566928760,16610,16610,16610,16600,778
20241209,123900,1554011230,16610,16590,16610,16570,2102
20241209,123800,1519133570,16590,16590,16600,16590,204
20241209,123700,1515748550,16590,16580,16590,16580,362
20241209,123600,1509744320,16570,16560,16590,16560,73
20241209,123500,1508534880,16560,16550,16590,16550,64
20241209,123400,1507474200,16550,16550,16570,16540,483
20241209,123300,1499479440,16540,16550,16550,16540,44
20241209,123200,1498751470,16550,16550,16550,16550,56
20241209,123100,1497824670,16570,16570,16570,16560,467
20241209,123000,1490090600,16580,16550,16580,16540,115
20241209,122900,1488184630,16560,16560,16590,16560,857
20241209,122800,1473988300,16570,16520,16570,16520,258
20241209,122700,1469722930,16520,16510,16520,16510,125
20241209,122600,1467658130,16530,16540,16540,16530,761
20241209,122500,1455075120,16550,16540,16570,16540,572
20241209,122400,1445604040,16540,16540,16540,16540,1
20241209,122300,1445587500,16560,16520,16560,16520,141
20241209,122200,1443255860,16530,16510,16540,16510,168
20241209,122100,1440481740,16500,16560,16560,16500,639
20241209,122000,1429900850,16560,16530,16560,16530,135
20241209,121900,1427668520,16520,16500,16530,16500,28
20241209,121800,1427205970,16520,16540,16540,16490,458
20241209,121700,1419638230,16530,16550,16550,16530,843
20241209,121600,1405690310,16540,16540,16550,16540,177
20241209,121500,1402762720,16540,16550,16550,16540,462
20241209,121400,1395117700,16540,16530,16540,16530,112
20241209,121300,1393265270,16540,16620,16620,16540,1387
20241209,121200,1370245710,16620,16630,16630,16620,78
20241209,121100,1368948830,16630,16610,16630,16610,113
20241209,121000,1367070830,16620,16630,16630,16620,252
20241209,120900,1362882280,16620,16630,16630,16620,235
20241209,120800,1358976570,16630,16620,16630,16600,553
20241209,120700,1349785430,16620,16600,16620,16600,390
20241209,120600,1343310590,16610,16620,16620,16590,343
20241209,120500,1337613870,16620,16610,16640,16590,178
20241209,120400,1334655510,16630,16570,16630,16570,1466
20241209,120300,1310316150,16570,16560,16570,16550,6
20241209,120200,1310216770,16580,16550,16580,16530,1654
20241209,120100,1282851730,16540,16580,16580,16530,719
20241209,120000,1270942820,16570,16530,16570,16530,109
20241209,115900,1269138640,16530,16520,16570,16520,154
20241209,115800,1266593040,16530,16570,16580,16530,320
20241209,115700,1261291320,16580,16570,16580,16570,162
20241209,115600,1258606480,16570,16530,16570,16530,143
20241209,115500,1256237880,16530,16570,16570,16530,387
20241209,115400,1249826090,16570,16580,16580,16570,307
20241209,115300,1244738670,16580,16520,16590,16520,1049
20241209,115200,1227374770,16510,16500,16510,16500,105
20241209,115100,1225641530,16520,16480,16520,16460,896
20241209,115000,1210870470,16480,16460,16490,16460,212
20241209,114900,1207376950,16490,16480,16490,16480,205
20241209,114800,1203998540,16480,16490,16490,16450,597
20241209,114700,1194160650,16480,16480,16480,16480,73
20241209,114600,1192957610,16450,16500,16500,16440,919
20241209,114500,1177810820,16500,16510,16520,16500,178
20241209,114400,1174872130,16520,16500,16560,16500,732
20241209,114300,1162768350,16500,16510,16530,16500,409
20241209,114200,1156018370,16500,16500,16540,16480,830
20241209,114100,1142321840,16500,16530,16530,16500,545
20241209,114000,1133321410,16530,16510,16550,16510,714
20241209,113900,1121523650,16510,16490,16540,16490,1252
20241209,113800,1100849660,16490,16460,16490,16460,816
20241209,113700,1087407810,16480,16460,16490,16460,754
20241209,113600,1074981500,16460,16460,16460,16460,124
20241209,113500,1072940460,16460,16460,16470,16420,771
20241209,113400,1060255300,16470,16450,16470,16450,4
20241209,113300,1060189450,16450,16460,16460,16450,548
20241209,113200,1051171220,16460,16460,16460,16450,479
20241209,113100,1043287790,16460,16360,16460,16360,764
20241209,113000,1030736020,16370,16410,16440,16370,500
20241209,112900,1022529330,16430,16420,16430,16380,446
20241209,112800,1015213930,16400,16390,16420,16350,1080
20241209,112700,997506400,16390,16330,16390,16330,195
20241209,112600,994313860,16330,16340,16380,16330,309
20241209,112500,989255350,16380,16360,16380,16330,588
20241209,112400,979640780,16360,16350,16370,16350,376
20241209,112300,973491470,16350,16360,16360,16350,25
20241209,112200,973082630,16380,16370,16380,16360,151
20241209,112100,970611220,16390,16370,16390,16370,107
20241209,112000,968859580,16370,16390,16390,16370,234
20241209,111900,965025170,16390,16400,16400,16390,31
20241209,111800,964517070,16400,16380,16400,16370,154
20241209,111700,961994800,16370,16390,16390,16370,47
20241209,111600,961224950,16400,16390,16400,16390,3
20241209,111500,961175770,16390,16380,16400,16370,257
20241209,111400,956965530,16390,16360,16390,16360,143
20241209,111300,954624120,16360,16340,16390,16340,113
20241209,111200,952774310,16340,16390,16390,16340,32
20241209,111100,952250980,16340,16390,16400,16330,223
20241209,111000,948603480,16390,16350,16390,16350,118
20241209,110900,946671090,16340,16350,16390,16340,201
20241209,110800,943380390,16340,16330,16350,16330,124
20241209,110700,941354440,16330,16330,16330,16330,73
20241209,110600,940162350,16330,16340,16340,16330,60
20241209,110500,939182050,16340,16330,16340,16320,598
20241209,110400,929417680,16330,16330,16330,16330,638
20241209,110300,918999140,16330,16330,16330,16330,128
20241209,110200,916908900,16330,16350,16350,16330,141
20241209,110100,914603710,16350,16360,16360,16350,80
20241209,110000,913295700,16350,16350,16360,16350,34
20241209,105900,912739760,16360,16360,16360,16360,0
20241209,105800,912739760,16360,16320,16370,16310,742
20241209,105700,900615500,16330,16330,16330,16320,565
20241209,105600,891391900,16330,16340,16340,16330,32
20241209,105500,890869250,16340,16330,16350,16330,108
20241209,105400,889104370,16340,16340,16340,16340,308
20241209,105300,884071650,16330,16340,16340,16330,35
20241209,105200,883499980,16340,16330,16340,16330,20
20241209,105100,883173280,16330,16340,16360,16330,1179
20241209,105000,863905670,16330,16330,16330,16330,23
20241209,104900,863530080,16350,16370,16370,16350,629
20241209,104800,853245710,16370,16360,16370,16360,313
20241209,104700,848122470,16350,16390,16400,16350,191
20241209,104600,844996590,16400,16380,16500,16380,1626
20241209,104500,818290230,16370,16380,16380,16370,91
20241209,104400,816800450,16370,16370,16370,16370,21
20241209,104300,816456680,16410,16360,16410,16360,124
20241209,104200,814425170,16360,16370,16370,16350,1215
20241209,104100,794544590,16370,16420,16430,16370,1753
20241209,104000,765794310,16420,16400,16480,16400,971
20241209,103900,749850560,16410,16400,16420,16400,3
20241209,103800,749801330,16410,16370,16410,16370,529
20241209,103700,741134550,16380,16360,16380,16360,238
20241209,103600,737240560,16360,16370,16380,16350,610
20241209,103500,727256350,16380,16380,16380,16380,0
20241209,103400,727256350,16380,16370,16380,16370,40
20241209,103300,726601250,16370,16370,16370,16370,83
20241209,103200,725242540,16370,16370,16370,16370,1
20241209,103100,725226170,16370,16340,16370,16340,252
20241209,103000,721105100,16340,16340,16340,16340,82
20241209,102900,719765220,16340,16350,16350,16340,110
20241209,102800,717967350,16350,16350,16380,16350,99
20241209,102700,716348660,16380,16400,16400,16360,784
20241209,102600,703505820,16400,16390,16400,16390,148
20241209,102500,701078880,16400,16440,16450,16400,108
20241209,102400,699304670,16440,16400,16460,16400,994
20241209,102300,682984580,16410,16400,16420,16380,249
20241209,102200,678899860,16410,16360,16420,16350,2005
20241209,102100,646090830,16350,16360,16360,16350,65
20241209,102000,645027530,16380,16390,16400,16340,406
20241209,101900,638385230,16370,16360,16390,16350,75
20241209,101800,637158480,16370,16350,16370,16350,519
20241209,101700,628668040,16350,16390,16390,16350,291
20241209,101600,623902180,16390,16390,16400,16390,125
20241209,101500,621853420,16400,16350,16410,16340,797
20241209,101400,608805000,16380,16410,16420,16360,980
20241209,101300,592743020,16420,16420,16420,16420,80
20241209,101200,591429420,16420,16420,16440,16420,68
20241209,101100,590312840,16420,16420,16420,16410,139
20241209,101000,588030720,16420,16420,16420,16420,0
20241209,100900,588030720,16420,16430,16430,16420,86
20241209,100800,586618370,16430,16450,16460,16430,54
20241209,100700,585730900,16450,16450,16450,16450,6
20241209,100600,585632200,16450,16450,16450,16450,37
20241209,100500,585023550,16450,16430,16460,16430,171
20241209,100400,582209610,16450,16480,16480,16430,150
20241209,100300,579742260,16490,16470,16490,16460,28
20241209,100200,579281080,16490,16480,16500,16470,111
20241209,100100,577451960,16520,16430,16540,16430,481
20241209,100000,569527250,16450,16470,16470,16430,84
20241209,095900,568146210,16480,16480,16480,16460,32
20241209,095800,567619000,16500,16490,16500,16410,442
20241209,095700,560341310,16480,16500,16520,16480,607
20241209,095600,550333260,16470,16420,16500,16420,994
20241209,095500,533974280,16450,16380,16450,16380,942
20241209,095400,518512480,16370,16360,16380,16360,250
20241209,095300,514421600,16360,16390,16390,16360,122
20241209,095200,512425490,16390,16390,16390,16370,21
20241209,095100,512081330,16410,16420,16420,16400,132
20241209,095000,509914950,16430,16440,16440,16430,23
20241209,094900,509537010,16420,16430,16450,16420,32
20241209,094800,509011030,16420,16410,16420,16390,149
20241209,094700,506565460,16420,16420,16420,16420,11
20241209,094600,506384840,16440,16390,16480,16370,1649
20241209,094500,479258460,16400,16380,16410,16360,341
20241209,094400,473672630,16380,16370,16410,16320,2203
20241209,094300,437660840,16380,16380,16380,16380,0
20241209,094200,437660840,16380,16410,16410,16350,244
20241209,094100,433661650,16400,16420,16420,16400,56
20241209,094000,432742650,16430,16420,16440,16420,122
20241209,093900,430739140,16450,16420,16450,16400,186
20241209,093800,427683210,16420,16410,16420,16400,236
20241209,093700,423810410,16410,16420,16420,16400,15
20241209,093600,423564230,16410,16410,16420,16390,327
20241209,093500,418200760,16440,16460,16460,16410,570
20241209,093400,408831390,16490,16510,16520,16490,328
20241209,093300,403418410,16520,16580,16580,16520,286
20241209,093200,398690460,16520,16440,16600,16440,1196
20241209,093100,378985570,16390,16450,16450,16390,193
20241209,093000,375813170,16460,16460,16460,16390,170
20241209,092900,373016920,16460,16480,16480,16410,283
20241209,092800,368356270,16450,16350,16450,16350,614
20241209,092700,358295480,16360,16350,16440,16340,1137
20241209,092600,339684780,16340,16300,16340,16260,1120
20241209,092500,321421510,16320,16350,16360,16300,1184
20241209,092400,302102520,16370,16370,16370,16340,387
20241209,092300,295773950,16450,16460,16550,16450,694
20241209,092200,284339310,16460,16410,16490,16390,316
20241209,092100,279140590,16440,16350,16440,16340,802
20241209,092000,266009660,16330,16420,16430,16320,2259
20241209,091900,229013170,16420,16480,16480,16420,191
20241209,091800,225872940,16480,16520,16520,16480,542
20241209,091700,216932580,16520,16530,16530,16520,88
20241209,091600,215478680,16530,16530,16540,16510,16
20241209,091500,215214220,16530,16510,16540,16500,43
20241209,091400,214504060,16490,16540,16540,16490,318
20241209,091300,209253400,16550,16630,16630,16540,337
20241209,091200,203661060,16620,16560,16620,16560,219
20241209,091100,200027130,16570,16550,16590,16500,342
20241209,091000,194369870,16540,16560,16560,16540,40
20241209,090900,193707570,16620,16540,16640,16480,627
20241209,090800,183342130,16550,16530,16560,16500,1359
20241209,090700,160882630,16530,16480,16540,16400,1042
20241209,090600,143699900,16490,16410,16490,16370,2094
20241209,090500,109356030,16410,16520,16550,16380,1032
20241209,090400,92355240,16550,16590,16650,16550,521
20241209,090300,83707920,16700,16610,16700,16580,2247
20241209,090200,46393990,16650,16700,16720,16610,446
20241209,090100,38958430,16720,16720,16730,16650,794
20241209,090000,25696730,16690,16800,16800,16690,1481
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 211900 2947997250 16380 16380 16380 16380 3153
3 20241209 211800 2947997250 16380 16380 16380 16380 0
4 20241209 211700 2947997250 16380 16380 16380 16380 0
5 20241209 211600 2947997250 16380 16380 16380 16380 0
6 20241209 211500 2947997250 16380 16380 16380 16380 0
7 20241209 211400 2947997250 16380 16380 16380 16380 0
8 20241209 211300 2947997250 16380 16380 16380 16380 0
9 20241209 211200 2947997250 16380 16380 16380 16380 0
10 20241209 211100 2947997250 16380 16380 16380 16380 0
11 20241209 211000 2947997250 16380 16380 16380 16380 0
12 20241209 210900 2947997250 16380 16380 16380 16380 0
13 20241209 210800 2947997250 16380 16380 16380 16380 0
14 20241209 210700 2947997250 16380 16380 16380 16380 0
15 20241209 210600 2947997250 16380 16380 16380 16380 0
16 20241209 210500 2947997250 16380 16380 16380 16380 0
17 20241209 210400 2947997250 16380 16380 16380 16380 0
18 20241209 210300 2947997250 16380 16380 16380 16380 0
19 20241209 210200 2947997250 16380 16380 16380 16380 0
20 20241209 210100 2947997250 16380 16380 16380 16380 0
21 20241209 210000 2947997250 16380 16380 16380 16380 0
22 20241209 205900 2947997250 16380 16380 16380 16380 0
23 20241209 205800 2947997250 16380 16380 16380 16380 0
24 20241209 205700 2947997250 16380 16380 16380 16380 0
25 20241209 205600 2947997250 16380 16380 16380 16380 0
26 20241209 205500 2947997250 16380 16380 16380 16380 0
27 20241209 205400 2947997250 16380 16380 16380 16380 0
28 20241209 205300 2947997250 16380 16380 16380 16380 0
29 20241209 205200 2947997250 16380 16380 16380 16380 0
30 20241209 205100 2947997250 16380 16380 16380 16380 0
31 20241209 205000 2947997250 16380 16380 16380 16380 0
32 20241209 204900 2947997250 16380 16380 16380 16380 3153
33 20241209 204800 2947997250 16380 16380 16380 16380 0
34 20241209 204700 2947997250 16380 16380 16380 16380 0
35 20241209 204600 2947997250 16380 16380 16380 16380 0
36 20241209 204500 2947997250 16380 16380 16380 16380 0
37 20241209 204400 2947997250 16380 16380 16380 16380 0
38 20241209 204300 2947997250 16380 16380 16380 16380 0
39 20241209 204200 2947997250 16380 16380 16380 16380 0
40 20241209 204100 2947997250 16380 16380 16380 16380 0
41 20241209 204000 2947997250 16380 16380 16380 16380 0
42 20241209 203900 2947997250 16380 16380 16380 16380 0
43 20241209 203800 2947997250 16380 16380 16380 16380 0
44 20241209 203700 2947997250 16380 16380 16380 16380 0
45 20241209 203600 2947997250 16380 16380 16380 16380 0
46 20241209 203500 2947997250 16380 16380 16380 16380 0
47 20241209 203400 2947997250 16380 16380 16380 16380 0
48 20241209 203300 2947997250 16380 16380 16380 16380 0
49 20241209 203200 2947997250 16380 16380 16380 16380 0
50 20241209 203100 2947997250 16380 16380 16380 16380 0
51 20241209 203000 2947997250 16380 16380 16380 16380 0
52 20241209 202900 2947997250 16380 16380 16380 16380 0
53 20241209 202800 2947997250 16380 16380 16380 16380 0
54 20241209 202700 2947997250 16380 16380 16380 16380 0
55 20241209 202600 2947997250 16380 16380 16380 16380 0
56 20241209 202500 2947997250 16380 16380 16380 16380 0
57 20241209 202400 2947997250 16380 16380 16380 16380 0
58 20241209 202300 2947997250 16380 16380 16380 16380 0
59 20241209 202200 2947997250 16380 16380 16380 16380 0
60 20241209 202100 2947997250 16380 16380 16380 16380 0
61 20241209 202000 2947997250 16380 16380 16380 16380 0
62 20241209 201900 2947997250 16380 16380 16380 16380 3153
63 20241209 201800 2947997250 16380 16380 16380 16380 0
64 20241209 201700 2947997250 16380 16380 16380 16380 0
65 20241209 201600 2947997250 16380 16380 16380 16380 0
66 20241209 201500 2947997250 16380 16380 16380 16380 0
67 20241209 201400 2947997250 16380 16380 16380 16380 0
68 20241209 201300 2947997250 16380 16380 16380 16380 0
69 20241209 201200 2947997250 16380 16380 16380 16380 0
70 20241209 201100 2947997250 16380 16380 16380 16380 0
71 20241209 201000 2947997250 16380 16380 16380 16380 0
72 20241209 200900 2947997250 16380 16380 16380 16380 0
73 20241209 200800 2947997250 16380 16380 16380 16380 0
74 20241209 200700 2947997250 16380 16380 16380 16380 0
75 20241209 200600 2947997250 16380 16380 16380 16380 0
76 20241209 200500 2947997250 16380 16380 16380 16380 0
77 20241209 200400 2947997250 16380 16380 16380 16380 0
78 20241209 200300 2947997250 16380 16380 16380 16380 0
79 20241209 200200 2947997250 16380 16380 16380 16380 0
80 20241209 200100 2947997250 16380 16380 16380 16380 0
81 20241209 200000 2947997250 16380 16380 16380 16380 0
82 20241209 195900 2947997250 16380 16380 16380 16380 0
83 20241209 195800 2947997250 16380 16380 16380 16380 0
84 20241209 195700 2947997250 16380 16380 16380 16380 0
85 20241209 195600 2947997250 16380 16380 16380 16380 0
86 20241209 195500 2947997250 16380 16380 16380 16380 0
87 20241209 195400 2947997250 16380 16380 16380 16380 0
88 20241209 195300 2947997250 16380 16380 16380 16380 0
89 20241209 195200 2947997250 16380 16380 16380 16380 0
90 20241209 195100 2947997250 16380 16380 16380 16380 0
91 20241209 195000 2947997250 16380 16380 16380 16380 0
92 20241209 194900 2947997250 16380 16380 16380 16380 3153
93 20241209 194800 2947997250 16380 16380 16380 16380 0
94 20241209 194700 2947997250 16380 16380 16380 16380 0
95 20241209 194600 2947997250 16380 16380 16380 16380 0
96 20241209 194500 2947997250 16380 16380 16380 16380 0
97 20241209 194400 2947997250 16380 16380 16380 16380 0
98 20241209 194300 2947997250 16380 16380 16380 16380 0
99 20241209 194200 2947997250 16380 16380 16380 16380 0
100 20241209 194100 2947997250 16380 16380 16380 16380 0
101 20241209 194000 2947997250 16380 16380 16380 16380 0
102 20241209 193900 2947997250 16380 16380 16380 16380 0
103 20241209 193800 2947997250 16380 16380 16380 16380 0
104 20241209 193700 2947997250 16380 16380 16380 16380 0
105 20241209 193600 2947997250 16380 16380 16380 16380 0
106 20241209 193500 2947997250 16380 16380 16380 16380 0
107 20241209 193400 2947997250 16380 16380 16380 16380 0
108 20241209 193300 2947997250 16380 16380 16380 16380 0
109 20241209 193200 2947997250 16380 16380 16380 16380 0
110 20241209 193100 2947997250 16380 16380 16380 16380 0
111 20241209 193000 2947997250 16380 16380 16380 16380 0
112 20241209 192900 2947997250 16380 16380 16380 16380 0
113 20241209 192800 2947997250 16380 16380 16380 16380 0
114 20241209 192700 2947997250 16380 16380 16380 16380 0
115 20241209 192600 2947997250 16380 16380 16380 16380 0
116 20241209 192500 2947997250 16380 16380 16380 16380 0
117 20241209 192400 2947997250 16380 16380 16380 16380 0
118 20241209 192300 2947997250 16380 16380 16380 16380 0
119 20241209 192200 2947997250 16380 16380 16380 16380 0
120 20241209 192100 2947997250 16380 16380 16380 16380 0
121 20241209 192000 2947997250 16380 16380 16380 16380 0
122 20241209 191900 2947997250 16380 16380 16380 16380 3153
123 20241209 191800 2947997250 16380 16380 16380 16380 0
124 20241209 191700 2947997250 16380 16380 16380 16380 0
125 20241209 191600 2947997250 16380 16380 16380 16380 0
126 20241209 191500 2947997250 16380 16380 16380 16380 0
127 20241209 191400 2947997250 16380 16380 16380 16380 0
128 20241209 191300 2947997250 16380 16380 16380 16380 0
129 20241209 191200 2947997250 16380 16380 16380 16380 0
130 20241209 191100 2947997250 16380 16380 16380 16380 0
131 20241209 191000 2947997250 16380 16380 16380 16380 0
132 20241209 190900 2947997250 16380 16380 16380 16380 0
133 20241209 190800 2947997250 16380 16380 16380 16380 0
134 20241209 190700 2947997250 16380 16380 16380 16380 0
135 20241209 190600 2947997250 16380 16380 16380 16380 0
136 20241209 190500 2947997250 16380 16380 16380 16380 0
137 20241209 190400 2947997250 16380 16380 16380 16380 0
138 20241209 190300 2947997250 16380 16380 16380 16380 0
139 20241209 190200 2947997250 16380 16380 16380 16380 0
140 20241209 190100 2947997250 16380 16380 16380 16380 0
141 20241209 190000 2947997250 16380 16380 16380 16380 0
142 20241209 185900 2947997250 16380 16380 16380 16380 0
143 20241209 185800 2947997250 16380 16380 16380 16380 0
144 20241209 185700 2947997250 16380 16380 16380 16380 0
145 20241209 185600 2947997250 16380 16380 16380 16380 0
146 20241209 185500 2947997250 16380 16380 16380 16380 0
147 20241209 185400 2947997250 16380 16380 16380 16380 0
148 20241209 185300 2947997250 16380 16380 16380 16380 0
149 20241209 185200 2947997250 16380 16380 16380 16380 0
150 20241209 185100 2947997250 16380 16380 16380 16380 0
151 20241209 185000 2947997250 16380 16380 16380 16380 0
152 20241209 184900 2947997250 16380 16380 16380 16380 3153
153 20241209 184800 2947997250 16380 16380 16380 16380 0
154 20241209 184700 2947997250 16380 16380 16380 16380 0
155 20241209 184600 2947997250 16380 16380 16380 16380 0
156 20241209 184500 2947997250 16380 16380 16380 16380 0
157 20241209 184400 2947997250 16380 16380 16380 16380 0
158 20241209 184300 2947997250 16380 16380 16380 16380 0
159 20241209 184200 2947997250 16380 16380 16380 16380 0
160 20241209 184100 2947997250 16380 16380 16380 16380 0
161 20241209 184000 2947997250 16380 16380 16380 16380 0
162 20241209 183900 2947997250 16380 16380 16380 16380 0
163 20241209 183800 2947997250 16380 16380 16380 16380 0
164 20241209 183700 2947997250 16380 16380 16380 16380 0
165 20241209 183600 2947997250 16380 16380 16380 16380 0
166 20241209 183500 2947997250 16380 16380 16380 16380 0
167 20241209 183400 2947997250 16380 16380 16380 16380 0
168 20241209 183300 2947997250 16380 16380 16380 16380 0
169 20241209 183200 2947997250 16380 16380 16380 16380 0
170 20241209 183100 2947997250 16380 16380 16380 16380 0
171 20241209 183000 2947997250 16380 16380 16380 16380 0
172 20241209 182900 2947997250 16380 16380 16380 16380 0
173 20241209 182800 2947997250 16380 16380 16380 16380 0
174 20241209 182700 2947997250 16380 16380 16380 16380 0
175 20241209 182600 2947997250 16380 16380 16380 16380 0
176 20241209 182500 2947997250 16380 16380 16380 16380 0
177 20241209 182400 2947997250 16380 16380 16380 16380 0
178 20241209 182300 2947997250 16380 16380 16380 16380 0
179 20241209 182200 2947997250 16380 16380 16380 16380 0
180 20241209 182100 2947997250 16380 16380 16380 16380 0
181 20241209 182000 2947997250 16380 16380 16380 16380 0
182 20241209 181900 2947997250 16380 16380 16380 16380 3153
183 20241209 181800 2947997250 16380 16380 16380 16380 0
184 20241209 181700 2947997250 16380 16380 16380 16380 0
185 20241209 181600 2947997250 16380 16380 16380 16380 0
186 20241209 181500 2947997250 16380 16380 16380 16380 0
187 20241209 181400 2947997250 16380 16380 16380 16380 0
188 20241209 181300 2947997250 16380 16380 16380 16380 0
189 20241209 181200 2947997250 16380 16380 16380 16380 0
190 20241209 181100 2947997250 16380 16380 16380 16380 0
191 20241209 181000 2947997250 16380 16380 16380 16380 0
192 20241209 180900 2947997250 16380 16380 16380 16380 0
193 20241209 180800 2947997250 16380 16380 16380 16380 0
194 20241209 180700 2947997250 16380 16380 16380 16380 0
195 20241209 180600 2947997250 16380 16380 16380 16380 0
196 20241209 180500 2947997250 16380 16380 16380 16380 0
197 20241209 180400 2947997250 16380 16380 16380 16380 0
198 20241209 180300 2947997250 16380 16380 16380 16380 0
199 20241209 180200 2947997250 16380 16380 16380 16380 0
200 20241209 180100 2947997250 16380 16380 16380 16380 0
201 20241209 180000 2947997250 16380 16380 16380 16380 0
202 20241209 175900 2947997250 16380 16380 16380 16380 0
203 20241209 175800 2947997250 16380 16380 16380 16380 0
204 20241209 175700 2947997250 16380 16380 16380 16380 0
205 20241209 175600 2947997250 16380 16380 16380 16380 0
206 20241209 175500 2947997250 16380 16380 16380 16380 0
207 20241209 175400 2947997250 16380 16380 16380 16380 0
208 20241209 175300 2947997250 16380 16380 16380 16380 0
209 20241209 175200 2947997250 16380 16380 16380 16380 0
210 20241209 175100 2947997250 16380 16380 16380 16380 0
211 20241209 175000 2947997250 16380 16380 16380 16380 0
212 20241209 174900 2947997250 16380 16380 16380 16380 3153
213 20241209 174800 2947997250 16380 16380 16380 16380 0
214 20241209 174700 2947997250 16380 16380 16380 16380 0
215 20241209 174600 2947997250 16380 16380 16380 16380 0
216 20241209 174500 2947997250 16380 16380 16380 16380 0
217 20241209 174400 2947997250 16380 16380 16380 16380 0
218 20241209 174300 2947997250 16380 16380 16380 16380 0
219 20241209 174200 2947997250 16380 16380 16380 16380 0
220 20241209 174100 2947997250 16380 16380 16380 16380 0
221 20241209 174000 2947997250 16380 16380 16380 16380 0
222 20241209 173900 2947997250 16380 16380 16380 16380 0
223 20241209 173800 2947997250 16380 16380 16380 16380 0
224 20241209 173700 2947997250 16380 16380 16380 16380 0
225 20241209 173600 2947997250 16380 16380 16380 16380 0
226 20241209 173500 2947997250 16380 16380 16380 16380 0
227 20241209 173400 2947997250 16380 16380 16380 16380 0
228 20241209 173300 2947997250 16380 16380 16380 16380 0
229 20241209 173200 2947997250 16380 16380 16380 16380 0
230 20241209 173100 2947997250 16380 16380 16380 16380 0
231 20241209 173000 2947997250 16380 16380 16380 16380 0
232 20241209 172900 2947997250 16380 16380 16380 16380 0
233 20241209 172800 2947997250 16380 16380 16380 16380 0
234 20241209 172700 2947997250 16380 16380 16380 16380 0
235 20241209 172600 2947997250 16380 16380 16380 16380 0
236 20241209 172500 2947997250 16380 16380 16380 16380 0
237 20241209 172400 2947997250 16380 16380 16380 16380 0
238 20241209 172300 2947997250 16380 16380 16380 16380 0
239 20241209 172200 2947997250 16380 16380 16380 16380 0
240 20241209 172100 2947997250 16380 16380 16380 16380 0
241 20241209 172000 2947997250 16380 16380 16380 16380 0
242 20241209 171900 2947997250 16380 16380 16380 16380 3153
243 20241209 171800 2947997250 16380 16380 16380 16380 0
244 20241209 171700 2947997250 16380 16380 16380 16380 0
245 20241209 171600 2947997250 16380 16380 16380 16380 0
246 20241209 171500 2947997250 16380 16380 16380 16380 0
247 20241209 171400 2947997250 16380 16380 16380 16380 0
248 20241209 171300 2947997250 16380 16380 16380 16380 0
249 20241209 171200 2947997250 16380 16380 16380 16380 0
250 20241209 171100 2947997250 16380 16380 16380 16380 0
251 20241209 171000 2947997250 16380 16380 16380 16380 0
252 20241209 170900 2947997250 16380 16380 16380 16380 0
253 20241209 170800 2947997250 16380 16380 16380 16380 0
254 20241209 170700 2947997250 16380 16380 16380 16380 0
255 20241209 170600 2947997250 16380 16380 16380 16380 0
256 20241209 170500 2947997250 16380 16380 16380 16380 0
257 20241209 170400 2947997250 16380 16380 16380 16380 0
258 20241209 170300 2947997250 16380 16380 16380 16380 0
259 20241209 170200 2947997250 16380 16380 16380 16380 0
260 20241209 170100 2947997250 16380 16380 16380 16380 0
261 20241209 170000 2947997250 16380 16380 16380 16380 0
262 20241209 165900 2947997250 16380 16380 16380 16380 0
263 20241209 165800 2947997250 16380 16380 16380 16380 0
264 20241209 165700 2947997250 16380 16380 16380 16380 0
265 20241209 165600 2947997250 16380 16380 16380 16380 0
266 20241209 165500 2947997250 16380 16380 16380 16380 0
267 20241209 165400 2947997250 16380 16380 16380 16380 0
268 20241209 165300 2947997250 16380 16380 16380 16380 0
269 20241209 165200 2947997250 16380 16380 16380 16380 0
270 20241209 165100 2947997250 16380 16380 16380 16380 0
271 20241209 165000 2947997250 16380 16380 16380 16380 0
272 20241209 164900 2947997250 16380 16380 16380 16380 3153
273 20241209 164800 2947997250 16380 16380 16380 16380 0
274 20241209 164700 2947997250 16380 16380 16380 16380 0
275 20241209 164600 2947997250 16380 16380 16380 16380 0
276 20241209 164500 2947997250 16380 16380 16380 16380 0
277 20241209 164400 2947997250 16380 16380 16380 16380 0
278 20241209 164300 2947997250 16380 16380 16380 16380 0
279 20241209 164200 2947997250 16380 16380 16380 16380 0
280 20241209 164100 2947997250 16380 16380 16380 16380 0
281 20241209 164000 2947997250 16380 16380 16380 16380 0
282 20241209 163900 2947997250 16380 16380 16380 16380 0
283 20241209 163800 2947997250 16380 16380 16380 16380 0
284 20241209 163700 2947997250 16380 16380 16380 16380 0
285 20241209 163600 2947997250 16380 16380 16380 16380 0
286 20241209 163500 2947997250 16380 16380 16380 16380 0
287 20241209 163400 2947997250 16380 16380 16380 16380 0
288 20241209 163300 2947997250 16380 16380 16380 16380 0
289 20241209 163200 2947997250 16380 16380 16380 16380 0
290 20241209 163100 2947997250 16380 16380 16380 16380 0
291 20241209 163000 2947997250 16380 16380 16380 16380 0
292 20241209 162900 2947997250 16380 16380 16380 16380 0
293 20241209 162800 2947997250 16380 16380 16380 16380 0
294 20241209 162700 2947997250 16380 16380 16380 16380 0
295 20241209 162600 2947997250 16380 16380 16380 16380 0
296 20241209 162500 2947997250 16380 16380 16380 16380 0
297 20241209 162400 2947997250 16380 16380 16380 16380 0
298 20241209 162300 2947997250 16380 16380 16380 16380 0
299 20241209 162200 2947997250 16380 16380 16380 16380 0
300 20241209 162100 2947997250 16380 16380 16380 16380 0
301 20241209 162000 2947997250 16380 16380 16380 16380 0
302 20241209 161900 2947997250 16380 16380 16380 16380 3153
303 20241209 161800 2947997250 16380 16380 16380 16380 0
304 20241209 161700 2947997250 16380 16380 16380 16380 0
305 20241209 161600 2947997250 16380 16380 16380 16380 0
306 20241209 161500 2947997250 16380 16380 16380 16380 0
307 20241209 161400 2947997250 16380 16380 16380 16380 0
308 20241209 161300 2947997250 16380 16380 16380 16380 0
309 20241209 161200 2947997250 16380 16380 16380 16380 0
310 20241209 161100 2947997250 16380 16380 16380 16380 0
311 20241209 161000 2947997250 16380 16380 16380 16380 0
312 20241209 160900 2947997250 16380 16380 16380 16380 0
313 20241209 160800 2947997250 16380 16380 16380 16380 0
314 20241209 160700 2947997250 16380 16380 16380 16380 0
315 20241209 160600 2947997250 16380 16380 16380 16380 0
316 20241209 160500 2947997250 16380 16380 16380 16380 0
317 20241209 160400 2947997250 16380 16380 16380 16380 0
318 20241209 160300 2947997250 16380 16380 16380 16380 0
319 20241209 160200 2947997250 16380 16380 16380 16380 0
320 20241209 160100 2947997250 16380 16380 16380 16380 0
321 20241209 160000 2947997250 16380 16380 16380 16380 0
322 20241209 155900 2947997250 16380 16380 16380 16380 0
323 20241209 155800 2947997250 16380 16380 16380 16380 0
324 20241209 155700 2947997250 16380 16380 16380 16380 0
325 20241209 155600 2947997250 16380 16380 16380 16380 0
326 20241209 155500 2947997250 16380 16380 16380 16380 0
327 20241209 155400 2947997250 16380 16380 16380 16380 0
328 20241209 155300 2947997250 16380 16380 16380 16380 0
329 20241209 155200 2947997250 16380 16380 16380 16380 0
330 20241209 155100 2947997250 16380 16380 16380 16380 0
331 20241209 155000 2947997250 16380 16380 16380 16380 0
332 20241209 154900 2947997250 16380 16380 16380 16380 3153
333 20241209 154800 2947997250 16380 16380 16380 16380 0
334 20241209 154700 2947997250 16380 16380 16380 16380 0
335 20241209 154600 2947997250 16380 16380 16380 16380 0
336 20241209 154500 2947997250 16380 16380 16380 16380 0
337 20241209 154400 2947997250 16380 16380 16380 16380 0
338 20241209 154300 2947997250 16380 16380 16380 16380 0
339 20241209 154200 2947997250 16380 16380 16380 16380 0
340 20241209 154100 2947997250 16380 16380 16380 16380 0
341 20241209 154000 2947997250 16380 16380 16380 16380 0
342 20241209 153900 2947997250 16380 16380 16380 16380 0
343 20241209 153800 2947997250 16380 16380 16380 16380 0
344 20241209 153700 2947997250 16380 16380 16380 16380 0
345 20241209 153600 2947997250 16380 16380 16380 16380 0
346 20241209 153500 2947997250 16380 16380 16380 16380 0
347 20241209 153400 2947997250 16380 16380 16380 16380 0
348 20241209 153300 2947997250 16380 16380 16380 16380 0
349 20241209 153200 2947997250 16380 16380 16380 16380 0
350 20241209 153100 2947997250 16380 16380 16380 16380 0
351 20241209 153000 2947997250 16380 16380 16380 16380 3153
352 20241209 152900 2896351110 16370 16370 16370 16370 0
353 20241209 152800 2896351110 16370 16370 16370 16370 0
354 20241209 152700 2896351110 16370 16370 16370 16370 0
355 20241209 152600 2896351110 16370 16370 16370 16370 0
356 20241209 152500 2896351110 16370 16370 16370 16370 0
357 20241209 152400 2896351110 16370 16370 16370 16370 0
358 20241209 152300 2896351110 16370 16370 16370 16370 0
359 20241209 152200 2896351110 16370 16370 16370 16370 0
360 20241209 152100 2896351110 16370 16370 16370 16370 0
361 20241209 152000 2896351110 16370 16370 16370 16370 0
362 20241209 151900 2896351110 16370 16420 16420 16370 761
363 20241209 151800 2883874840 16420 16430 16440 16400 599
364 20241209 151700 2874037020 16430 16450 16450 16420 265
365 20241209 151600 2869679330 16450 16440 16460 16440 444
366 20241209 151500 2862373320 16430 16440 16450 16400 875
367 20241209 151400 2847993250 16430 16450 16450 16430 498
368 20241209 151300 2839804330 16450 16450 16460 16440 588
369 20241209 151200 2830131980 16450 16450 16460 16450 752
370 20241209 151100 2817754860 16460 16460 16460 16440 393
371 20241209 151000 2811286750 16460 16450 16470 16450 287
372 20241209 150900 2806564080 16460 16480 16480 16450 497
373 20241209 150800 2798380940 16480 16500 16510 16460 578
374 20241209 150700 2788851970 16510 16530 16530 16500 945
375 20241209 150600 2773244230 16530 16530 16540 16530 477
376 20241209 150500 2765356780 16530 16540 16540 16530 443
377 20241209 150400 2758030160 16540 16530 16540 16530 472
378 20241209 150300 2750224990 16530 16560 16560 16530 817
379 20241209 150200 2736704260 16570 16570 16570 16560 558
380 20241209 150100 2727461500 16560 16550 16570 16550 983
381 20241209 150000 2711177950 16540 16530 16550 16520 429
382 20241209 145900 2704085010 16530 16540 16550 16530 222
383 20241209 145800 2700411540 16550 16540 16560 16540 647
384 20241209 145700 2689702520 16550 16550 16550 16530 769
385 20241209 145600 2676983400 16550 16530 16550 16530 278
386 20241209 145500 2672385220 16540 16540 16540 16530 546
387 20241209 145400 2663354500 16540 16550 16550 16520 1688
388 20241209 145300 2635444570 16550 16560 16560 16530 916
389 20241209 145200 2620288110 16550 16560 16570 16550 694
390 20241209 145100 2608797610 16560 16570 16570 16540 534
391 20241209 145000 2599956020 16570 16540 16580 16530 754
392 20241209 144900 2587466350 16530 16540 16560 16530 329
393 20241209 144800 2582022500 16540 16540 16550 16540 473
394 20241209 144700 2574196890 16540 16550 16580 16530 1549
395 20241209 144600 2548559080 16540 16570 16580 16540 1083
396 20241209 144500 2530621470 16570 16580 16580 16570 302
397 20241209 144400 2525614320 16580 16590 16590 16580 453
398 20241209 144300 2518100930 16600 16590 16600 16590 19
399 20241209 144200 2517785710 16600 16600 16610 16600 1769
400 20241209 144100 2488418500 16600 16600 16610 16600 25
401 20241209 144000 2488003490 16610 16590 16610 16590 303
402 20241209 143900 2482972740 16590 16600 16600 16590 437
403 20241209 143800 2475719470 16590 16590 16600 16580 580
404 20241209 143700 2466095050 16600 16580 16600 16580 347
405 20241209 143600 2460340540 16580 16570 16590 16570 221
406 20241209 143500 2456674620 16570 16600 16600 16570 2
407 20241209 143400 2456641450 16600 16580 16600 16580 785
408 20241209 143300 2443612300 16590 16560 16600 16560 861
409 20241209 143200 2429327940 16600 16610 16610 16600 814
410 20241209 143100 2415815480 16600 16600 16610 16600 175
411 20241209 143000 2412910470 16590 16610 16610 16570 1017
412 20241209 142900 2396029380 16610 16610 16620 16600 272
413 20241209 142800 2391510450 16620 16620 16620 16610 269
414 20241209 142700 2387042260 16620 16610 16620 16600 238
415 20241209 142600 2383087340 16620 16620 16630 16600 147
416 20241209 142500 2380644580 16630 16590 16630 16590 1064
417 20241209 142400 2362966490 16610 16600 16610 16570 176
418 20241209 142300 2360045850 16600 16550 16610 16550 763
419 20241209 142200 2347394170 16560 16600 16600 16560 645
420 20241209 142100 2336687600 16610 16610 16620 16610 259
421 20241209 142000 2332385010 16610 16610 16620 16600 369
422 20241209 141900 2326253910 16610 16600 16610 16600 703
423 20241209 141800 2314581450 16600 16600 16600 16600 217
424 20241209 141700 2310979250 16590 16600 16600 16580 284
425 20241209 141600 2306264990 16590 16590 16600 16590 215
426 20241209 141500 2302696530 16580 16560 16600 16560 552
427 20241209 141400 2293541280 16560 16560 16560 16550 260
428 20241209 141300 2289236180 16580 16580 16590 16580 625
429 20241209 141200 2278867450 16580 16570 16590 16570 538
430 20241209 141100 2269945360 16580 16560 16580 16560 449
431 20241209 141000 2262508480 16580 16580 16580 16560 234
432 20241209 140900 2258631280 16570 16570 16570 16560 977
433 20241209 140800 2242446290 16570 16570 16580 16560 138
434 20241209 140700 2240159540 16580 16580 16590 16560 433
435 20241209 140600 2232980420 16580 16560 16590 16560 428
436 20241209 140500 2225888140 16560 16560 16560 16560 5
437 20241209 140400 2225805340 16560 16570 16570 16560 457
438 20241209 140300 2218237410 16560 16560 16560 16560 455
439 20241209 140200 2210702610 16570 16570 16590 16570 779
440 20241209 140100 2197789280 16580 16560 16580 16560 40
441 20241209 140000 2197126860 16570 16550 16580 16550 230
442 20241209 135900 2193317480 16550 16530 16550 16530 200
443 20241209 135800 2190009700 16530 16540 16540 16530 30
444 20241209 135700 2189513550 16540 16530 16540 16530 68
445 20241209 135600 2188389490 16540 16570 16580 16530 1656
446 20241209 135500 2160962850 16570 16570 16570 16560 414
447 20241209 135400 2154103100 16570 16560 16570 16560 127
448 20241209 135300 2151999970 16560 16560 16570 16560 470
449 20241209 135200 2144216240 16560 16550 16560 16540 402
450 20241209 135100 2137563820 16560 16560 16570 16560 403
451 20241209 135000 2130888520 16550 16570 16570 16550 482
452 20241209 134900 2122904970 16570 16550 16580 16550 284
453 20241209 134800 2118200270 16540 16540 16550 16540 398
454 20241209 134700 2111616290 16530 16530 16550 16530 61
455 20241209 134600 2110607940 16520 16560 16570 16520 1266
456 20241209 134500 2089670540 16570 16530 16570 16530 477
457 20241209 134400 2081780140 16560 16560 16570 16550 506
458 20241209 134300 2073400190 16570 16580 16590 16570 418
459 20241209 134200 2066471370 16590 16550 16590 16550 369
460 20241209 134100 2060356150 16550 16580 16580 16550 1029
461 20241209 134000 2043312010 16570 16570 16570 16570 44
462 20241209 133900 2042582930 16580 16560 16600 16560 1015
463 20241209 133800 2025758690 16560 16550 16560 16550 33
464 20241209 133700 2025212530 16560 16550 16560 16550 307
465 20241209 133600 2020131570 16550 16550 16550 16540 554
466 20241209 133500 2010962880 16560 16540 16570 16540 48
467 20241209 133400 2010168450 16550 16580 16580 16540 574
468 20241209 133300 2000663590 16580 16590 16610 16580 1268
469 20241209 133200 1979630730 16590 16590 16610 16590 49
470 20241209 133100 1978817800 16600 16610 16610 16600 416
471 20241209 133000 1971910550 16620 16590 16620 16570 582
472 20241209 132900 1962250560 16600 16580 16610 16580 219
473 20241209 132800 1958615910 16600 16610 16610 16570 677
474 20241209 132700 1947379180 16620 16610 16620 16600 161
475 20241209 132600 1944705710 16610 16600 16610 16600 640
476 20241209 132500 1934079190 16590 16590 16600 16590 331
477 20241209 132400 1928586390 16590 16590 16590 16590 335
478 20241209 132300 1923028740 16590 16590 16600 16590 256
479 20241209 132200 1918780990 16590 16580 16590 16580 61
480 20241209 132100 1917769590 16590 16580 16590 16580 641
481 20241209 132000 1907141800 16590 16590 16590 16590 11
482 20241209 131900 1906959310 16580 16580 16610 16570 77
483 20241209 131800 1905682080 16600 16570 16610 16570 245
484 20241209 131700 1901616490 16570 16560 16580 16550 432
485 20241209 131600 1894458510 16580 16610 16620 16550 2017
486 20241209 131500 1860974480 16600 16580 16600 16580 1335
487 20241209 131400 1838822740 16580 16590 16590 16580 269
488 20241209 131300 1834362440 16580 16590 16590 16580 908
489 20241209 131200 1819306170 16590 16550 16590 16550 307
490 20241209 131100 1814221330 16550 16520 16550 16520 563
491 20241209 131000 1804913170 16510 16520 16520 16510 871
492 20241209 130900 1790524340 16520 16520 16530 16520 24
493 20241209 130800 1790127770 16520 16570 16590 16520 1111
494 20241209 130700 1771746800 16570 16540 16570 16540 256
495 20241209 130600 1767506520 16530 16520 16560 16520 729
496 20241209 130500 1755455300 16520 16550 16550 16520 837
497 20241209 130400 1741615810 16550 16550 16560 16550 673
498 20241209 130300 1730477650 16550 16550 16550 16550 8
499 20241209 130200 1730345250 16550 16540 16550 16540 352
500 20241209 130100 1724523060 16540 16590 16590 16540 1116
501 20241209 130000 1706019900 16580 16590 16590 16580 328
502 20241209 125900 1700580390 16600 16610 16610 16600 1015
503 20241209 125800 1683727350 16600 16600 16600 16600 50
504 20241209 125700 1682897350 16600 16570 16600 16560 177
505 20241209 125600 1679963410 16580 16580 16580 16580 168
506 20241209 125500 1677177970 16580 16600 16600 16540 2123
507 20241209 125400 1641991060 16610 16610 16610 16610 267
508 20241209 125300 1637556190 16600 16600 16610 16600 478
509 20241209 125200 1629617340 16600 16600 16600 16600 37
510 20241209 125100 1629003140 16590 16580 16600 16580 136
511 20241209 125000 1626746430 16590 16590 16590 16580 510
512 20241209 124900 1618285810 16590 16550 16590 16550 565
513 20241209 124800 1608917680 16560 16550 16560 16550 134
514 20241209 124700 1606699940 16550 16540 16550 16540 162
515 20241209 124600 1604020030 16550 16550 16550 16540 45
516 20241209 124500 1603275710 16540 16530 16540 16530 325
517 20241209 124400 1597903300 16540 16540 16540 16540 495
518 20241209 124300 1589716000 16560 16570 16570 16550 340
519 20241209 124200 1584083990 16600 16600 16600 16570 729
520 20241209 124100 1571992280 16600 16610 16610 16600 305
521 20241209 124000 1566928760 16610 16610 16610 16600 778
522 20241209 123900 1554011230 16610 16590 16610 16570 2102
523 20241209 123800 1519133570 16590 16590 16600 16590 204
524 20241209 123700 1515748550 16590 16580 16590 16580 362
525 20241209 123600 1509744320 16570 16560 16590 16560 73
526 20241209 123500 1508534880 16560 16550 16590 16550 64
527 20241209 123400 1507474200 16550 16550 16570 16540 483
528 20241209 123300 1499479440 16540 16550 16550 16540 44
529 20241209 123200 1498751470 16550 16550 16550 16550 56
530 20241209 123100 1497824670 16570 16570 16570 16560 467
531 20241209 123000 1490090600 16580 16550 16580 16540 115
532 20241209 122900 1488184630 16560 16560 16590 16560 857
533 20241209 122800 1473988300 16570 16520 16570 16520 258
534 20241209 122700 1469722930 16520 16510 16520 16510 125
535 20241209 122600 1467658130 16530 16540 16540 16530 761
536 20241209 122500 1455075120 16550 16540 16570 16540 572
537 20241209 122400 1445604040 16540 16540 16540 16540 1
538 20241209 122300 1445587500 16560 16520 16560 16520 141
539 20241209 122200 1443255860 16530 16510 16540 16510 168
540 20241209 122100 1440481740 16500 16560 16560 16500 639
541 20241209 122000 1429900850 16560 16530 16560 16530 135
542 20241209 121900 1427668520 16520 16500 16530 16500 28
543 20241209 121800 1427205970 16520 16540 16540 16490 458
544 20241209 121700 1419638230 16530 16550 16550 16530 843
545 20241209 121600 1405690310 16540 16540 16550 16540 177
546 20241209 121500 1402762720 16540 16550 16550 16540 462
547 20241209 121400 1395117700 16540 16530 16540 16530 112
548 20241209 121300 1393265270 16540 16620 16620 16540 1387
549 20241209 121200 1370245710 16620 16630 16630 16620 78
550 20241209 121100 1368948830 16630 16610 16630 16610 113
551 20241209 121000 1367070830 16620 16630 16630 16620 252
552 20241209 120900 1362882280 16620 16630 16630 16620 235
553 20241209 120800 1358976570 16630 16620 16630 16600 553
554 20241209 120700 1349785430 16620 16600 16620 16600 390
555 20241209 120600 1343310590 16610 16620 16620 16590 343
556 20241209 120500 1337613870 16620 16610 16640 16590 178
557 20241209 120400 1334655510 16630 16570 16630 16570 1466
558 20241209 120300 1310316150 16570 16560 16570 16550 6
559 20241209 120200 1310216770 16580 16550 16580 16530 1654
560 20241209 120100 1282851730 16540 16580 16580 16530 719
561 20241209 120000 1270942820 16570 16530 16570 16530 109
562 20241209 115900 1269138640 16530 16520 16570 16520 154
563 20241209 115800 1266593040 16530 16570 16580 16530 320
564 20241209 115700 1261291320 16580 16570 16580 16570 162
565 20241209 115600 1258606480 16570 16530 16570 16530 143
566 20241209 115500 1256237880 16530 16570 16570 16530 387
567 20241209 115400 1249826090 16570 16580 16580 16570 307
568 20241209 115300 1244738670 16580 16520 16590 16520 1049
569 20241209 115200 1227374770 16510 16500 16510 16500 105
570 20241209 115100 1225641530 16520 16480 16520 16460 896
571 20241209 115000 1210870470 16480 16460 16490 16460 212
572 20241209 114900 1207376950 16490 16480 16490 16480 205
573 20241209 114800 1203998540 16480 16490 16490 16450 597
574 20241209 114700 1194160650 16480 16480 16480 16480 73
575 20241209 114600 1192957610 16450 16500 16500 16440 919
576 20241209 114500 1177810820 16500 16510 16520 16500 178
577 20241209 114400 1174872130 16520 16500 16560 16500 732
578 20241209 114300 1162768350 16500 16510 16530 16500 409
579 20241209 114200 1156018370 16500 16500 16540 16480 830
580 20241209 114100 1142321840 16500 16530 16530 16500 545
581 20241209 114000 1133321410 16530 16510 16550 16510 714
582 20241209 113900 1121523650 16510 16490 16540 16490 1252
583 20241209 113800 1100849660 16490 16460 16490 16460 816
584 20241209 113700 1087407810 16480 16460 16490 16460 754
585 20241209 113600 1074981500 16460 16460 16460 16460 124
586 20241209 113500 1072940460 16460 16460 16470 16420 771
587 20241209 113400 1060255300 16470 16450 16470 16450 4
588 20241209 113300 1060189450 16450 16460 16460 16450 548
589 20241209 113200 1051171220 16460 16460 16460 16450 479
590 20241209 113100 1043287790 16460 16360 16460 16360 764
591 20241209 113000 1030736020 16370 16410 16440 16370 500
592 20241209 112900 1022529330 16430 16420 16430 16380 446
593 20241209 112800 1015213930 16400 16390 16420 16350 1080
594 20241209 112700 997506400 16390 16330 16390 16330 195
595 20241209 112600 994313860 16330 16340 16380 16330 309
596 20241209 112500 989255350 16380 16360 16380 16330 588
597 20241209 112400 979640780 16360 16350 16370 16350 376
598 20241209 112300 973491470 16350 16360 16360 16350 25
599 20241209 112200 973082630 16380 16370 16380 16360 151
600 20241209 112100 970611220 16390 16370 16390 16370 107
601 20241209 112000 968859580 16370 16390 16390 16370 234
602 20241209 111900 965025170 16390 16400 16400 16390 31
603 20241209 111800 964517070 16400 16380 16400 16370 154
604 20241209 111700 961994800 16370 16390 16390 16370 47
605 20241209 111600 961224950 16400 16390 16400 16390 3
606 20241209 111500 961175770 16390 16380 16400 16370 257
607 20241209 111400 956965530 16390 16360 16390 16360 143
608 20241209 111300 954624120 16360 16340 16390 16340 113
609 20241209 111200 952774310 16340 16390 16390 16340 32
610 20241209 111100 952250980 16340 16390 16400 16330 223
611 20241209 111000 948603480 16390 16350 16390 16350 118
612 20241209 110900 946671090 16340 16350 16390 16340 201
613 20241209 110800 943380390 16340 16330 16350 16330 124
614 20241209 110700 941354440 16330 16330 16330 16330 73
615 20241209 110600 940162350 16330 16340 16340 16330 60
616 20241209 110500 939182050 16340 16330 16340 16320 598
617 20241209 110400 929417680 16330 16330 16330 16330 638
618 20241209 110300 918999140 16330 16330 16330 16330 128
619 20241209 110200 916908900 16330 16350 16350 16330 141
620 20241209 110100 914603710 16350 16360 16360 16350 80
621 20241209 110000 913295700 16350 16350 16360 16350 34
622 20241209 105900 912739760 16360 16360 16360 16360 0
623 20241209 105800 912739760 16360 16320 16370 16310 742
624 20241209 105700 900615500 16330 16330 16330 16320 565
625 20241209 105600 891391900 16330 16340 16340 16330 32
626 20241209 105500 890869250 16340 16330 16350 16330 108
627 20241209 105400 889104370 16340 16340 16340 16340 308
628 20241209 105300 884071650 16330 16340 16340 16330 35
629 20241209 105200 883499980 16340 16330 16340 16330 20
630 20241209 105100 883173280 16330 16340 16360 16330 1179
631 20241209 105000 863905670 16330 16330 16330 16330 23
632 20241209 104900 863530080 16350 16370 16370 16350 629
633 20241209 104800 853245710 16370 16360 16370 16360 313
634 20241209 104700 848122470 16350 16390 16400 16350 191
635 20241209 104600 844996590 16400 16380 16500 16380 1626
636 20241209 104500 818290230 16370 16380 16380 16370 91
637 20241209 104400 816800450 16370 16370 16370 16370 21
638 20241209 104300 816456680 16410 16360 16410 16360 124
639 20241209 104200 814425170 16360 16370 16370 16350 1215
640 20241209 104100 794544590 16370 16420 16430 16370 1753
641 20241209 104000 765794310 16420 16400 16480 16400 971
642 20241209 103900 749850560 16410 16400 16420 16400 3
643 20241209 103800 749801330 16410 16370 16410 16370 529
644 20241209 103700 741134550 16380 16360 16380 16360 238
645 20241209 103600 737240560 16360 16370 16380 16350 610
646 20241209 103500 727256350 16380 16380 16380 16380 0
647 20241209 103400 727256350 16380 16370 16380 16370 40
648 20241209 103300 726601250 16370 16370 16370 16370 83
649 20241209 103200 725242540 16370 16370 16370 16370 1
650 20241209 103100 725226170 16370 16340 16370 16340 252
651 20241209 103000 721105100 16340 16340 16340 16340 82
652 20241209 102900 719765220 16340 16350 16350 16340 110
653 20241209 102800 717967350 16350 16350 16380 16350 99
654 20241209 102700 716348660 16380 16400 16400 16360 784
655 20241209 102600 703505820 16400 16390 16400 16390 148
656 20241209 102500 701078880 16400 16440 16450 16400 108
657 20241209 102400 699304670 16440 16400 16460 16400 994
658 20241209 102300 682984580 16410 16400 16420 16380 249
659 20241209 102200 678899860 16410 16360 16420 16350 2005
660 20241209 102100 646090830 16350 16360 16360 16350 65
661 20241209 102000 645027530 16380 16390 16400 16340 406
662 20241209 101900 638385230 16370 16360 16390 16350 75
663 20241209 101800 637158480 16370 16350 16370 16350 519
664 20241209 101700 628668040 16350 16390 16390 16350 291
665 20241209 101600 623902180 16390 16390 16400 16390 125
666 20241209 101500 621853420 16400 16350 16410 16340 797
667 20241209 101400 608805000 16380 16410 16420 16360 980
668 20241209 101300 592743020 16420 16420 16420 16420 80
669 20241209 101200 591429420 16420 16420 16440 16420 68
670 20241209 101100 590312840 16420 16420 16420 16410 139
671 20241209 101000 588030720 16420 16420 16420 16420 0
672 20241209 100900 588030720 16420 16430 16430 16420 86
673 20241209 100800 586618370 16430 16450 16460 16430 54
674 20241209 100700 585730900 16450 16450 16450 16450 6
675 20241209 100600 585632200 16450 16450 16450 16450 37
676 20241209 100500 585023550 16450 16430 16460 16430 171
677 20241209 100400 582209610 16450 16480 16480 16430 150
678 20241209 100300 579742260 16490 16470 16490 16460 28
679 20241209 100200 579281080 16490 16480 16500 16470 111
680 20241209 100100 577451960 16520 16430 16540 16430 481
681 20241209 100000 569527250 16450 16470 16470 16430 84
682 20241209 095900 568146210 16480 16480 16480 16460 32
683 20241209 095800 567619000 16500 16490 16500 16410 442
684 20241209 095700 560341310 16480 16500 16520 16480 607
685 20241209 095600 550333260 16470 16420 16500 16420 994
686 20241209 095500 533974280 16450 16380 16450 16380 942
687 20241209 095400 518512480 16370 16360 16380 16360 250
688 20241209 095300 514421600 16360 16390 16390 16360 122
689 20241209 095200 512425490 16390 16390 16390 16370 21
690 20241209 095100 512081330 16410 16420 16420 16400 132
691 20241209 095000 509914950 16430 16440 16440 16430 23
692 20241209 094900 509537010 16420 16430 16450 16420 32
693 20241209 094800 509011030 16420 16410 16420 16390 149
694 20241209 094700 506565460 16420 16420 16420 16420 11
695 20241209 094600 506384840 16440 16390 16480 16370 1649
696 20241209 094500 479258460 16400 16380 16410 16360 341
697 20241209 094400 473672630 16380 16370 16410 16320 2203
698 20241209 094300 437660840 16380 16380 16380 16380 0
699 20241209 094200 437660840 16380 16410 16410 16350 244
700 20241209 094100 433661650 16400 16420 16420 16400 56
701 20241209 094000 432742650 16430 16420 16440 16420 122
702 20241209 093900 430739140 16450 16420 16450 16400 186
703 20241209 093800 427683210 16420 16410 16420 16400 236
704 20241209 093700 423810410 16410 16420 16420 16400 15
705 20241209 093600 423564230 16410 16410 16420 16390 327
706 20241209 093500 418200760 16440 16460 16460 16410 570
707 20241209 093400 408831390 16490 16510 16520 16490 328
708 20241209 093300 403418410 16520 16580 16580 16520 286
709 20241209 093200 398690460 16520 16440 16600 16440 1196
710 20241209 093100 378985570 16390 16450 16450 16390 193
711 20241209 093000 375813170 16460 16460 16460 16390 170
712 20241209 092900 373016920 16460 16480 16480 16410 283
713 20241209 092800 368356270 16450 16350 16450 16350 614
714 20241209 092700 358295480 16360 16350 16440 16340 1137
715 20241209 092600 339684780 16340 16300 16340 16260 1120
716 20241209 092500 321421510 16320 16350 16360 16300 1184
717 20241209 092400 302102520 16370 16370 16370 16340 387
718 20241209 092300 295773950 16450 16460 16550 16450 694
719 20241209 092200 284339310 16460 16410 16490 16390 316
720 20241209 092100 279140590 16440 16350 16440 16340 802
721 20241209 092000 266009660 16330 16420 16430 16320 2259
722 20241209 091900 229013170 16420 16480 16480 16420 191
723 20241209 091800 225872940 16480 16520 16520 16480 542
724 20241209 091700 216932580 16520 16530 16530 16520 88
725 20241209 091600 215478680 16530 16530 16540 16510 16
726 20241209 091500 215214220 16530 16510 16540 16500 43
727 20241209 091400 214504060 16490 16540 16540 16490 318
728 20241209 091300 209253400 16550 16630 16630 16540 337
729 20241209 091200 203661060 16620 16560 16620 16560 219
730 20241209 091100 200027130 16570 16550 16590 16500 342
731 20241209 091000 194369870 16540 16560 16560 16540 40
732 20241209 090900 193707570 16620 16540 16640 16480 627
733 20241209 090800 183342130 16550 16530 16560 16500 1359
734 20241209 090700 160882630 16530 16480 16540 16400 1042
735 20241209 090600 143699900 16490 16410 16490 16370 2094
736 20241209 090500 109356030 16410 16520 16550 16380 1032
737 20241209 090400 92355240 16550 16590 16650 16550 521
738 20241209 090300 83707920 16700 16610 16700 16580 2247
739 20241209 090200 46393990 16650 16700 16720 16610 446
740 20241209 090100 38958430 16720 16720 16730 16650 794
741 20241209 090000 25696730 16690 16800 16800 16690 1481