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

772
453860/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,772 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,215000,565176620,16270,16270,16270,16270,2457
20241209,214900,565176620,16270,16270,16270,16270,0
20241209,214800,565176620,16270,16270,16270,16270,0
20241209,214700,565176620,16270,16270,16270,16270,0
20241209,214600,565176620,16270,16270,16270,16270,0
20241209,214500,565176620,16270,16270,16270,16270,0
20241209,214400,565176620,16270,16270,16270,16270,0
20241209,214300,565176620,16270,16270,16270,16270,0
20241209,214200,565176620,16270,16270,16270,16270,0
20241209,214100,565176620,16270,16270,16270,16270,0
20241209,214000,565176620,16270,16270,16270,16270,0
20241209,213900,565176620,16270,16270,16270,16270,0
20241209,213800,565176620,16270,16270,16270,16270,0
20241209,213700,565176620,16270,16270,16270,16270,0
20241209,213600,565176620,16270,16270,16270,16270,0
20241209,213500,565176620,16270,16270,16270,16270,0
20241209,213400,565176620,16270,16270,16270,16270,0
20241209,213300,565176620,16270,16270,16270,16270,0
20241209,213200,565176620,16270,16270,16270,16270,0
20241209,213100,565176620,16270,16270,16270,16270,0
20241209,213000,565176620,16270,16270,16270,16270,0
20241209,212900,565176620,16270,16270,16270,16270,0
20241209,212800,565176620,16270,16270,16270,16270,0
20241209,212700,565176620,16270,16270,16270,16270,0
20241209,212600,565176620,16270,16270,16270,16270,0
20241209,212500,565176620,16270,16270,16270,16270,0
20241209,212400,565176620,16270,16270,16270,16270,0
20241209,212300,565176620,16270,16270,16270,16270,0
20241209,212200,565176620,16270,16270,16270,16270,0
20241209,212100,565176620,16270,16270,16270,16270,0
20241209,212000,565176620,16270,16270,16270,16270,2457
20241209,211900,565176620,16270,16270,16270,16270,0
20241209,211800,565176620,16270,16270,16270,16270,0
20241209,211700,565176620,16270,16270,16270,16270,0
20241209,211600,565176620,16270,16270,16270,16270,0
20241209,211500,565176620,16270,16270,16270,16270,0
20241209,211400,565176620,16270,16270,16270,16270,0
20241209,211300,565176620,16270,16270,16270,16270,0
20241209,211200,565176620,16270,16270,16270,16270,0
20241209,211100,565176620,16270,16270,16270,16270,0
20241209,211000,565176620,16270,16270,16270,16270,0
20241209,210900,565176620,16270,16270,16270,16270,0
20241209,210800,565176620,16270,16270,16270,16270,0
20241209,210700,565176620,16270,16270,16270,16270,0
20241209,210600,565176620,16270,16270,16270,16270,0
20241209,210500,565176620,16270,16270,16270,16270,0
20241209,210400,565176620,16270,16270,16270,16270,0
20241209,210300,565176620,16270,16270,16270,16270,0
20241209,210200,565176620,16270,16270,16270,16270,0
20241209,210100,565176620,16270,16270,16270,16270,0
20241209,210000,565176620,16270,16270,16270,16270,0
20241209,205900,565176620,16270,16270,16270,16270,0
20241209,205800,565176620,16270,16270,16270,16270,0
20241209,205700,565176620,16270,16270,16270,16270,0
20241209,205600,565176620,16270,16270,16270,16270,0
20241209,205500,565176620,16270,16270,16270,16270,0
20241209,205400,565176620,16270,16270,16270,16270,0
20241209,205300,565176620,16270,16270,16270,16270,0
20241209,205200,565176620,16270,16270,16270,16270,0
20241209,205100,565176620,16270,16270,16270,16270,0
20241209,205000,565176620,16270,16270,16270,16270,2457
20241209,204900,565176620,16270,16270,16270,16270,0
20241209,204800,565176620,16270,16270,16270,16270,0
20241209,204700,565176620,16270,16270,16270,16270,0
20241209,204600,565176620,16270,16270,16270,16270,0
20241209,204500,565176620,16270,16270,16270,16270,0
20241209,204400,565176620,16270,16270,16270,16270,0
20241209,204300,565176620,16270,16270,16270,16270,0
20241209,204200,565176620,16270,16270,16270,16270,0
20241209,204100,565176620,16270,16270,16270,16270,0
20241209,204000,565176620,16270,16270,16270,16270,0
20241209,203900,565176620,16270,16270,16270,16270,0
20241209,203800,565176620,16270,16270,16270,16270,0
20241209,203700,565176620,16270,16270,16270,16270,0
20241209,203600,565176620,16270,16270,16270,16270,0
20241209,203500,565176620,16270,16270,16270,16270,0
20241209,203400,565176620,16270,16270,16270,16270,0
20241209,203300,565176620,16270,16270,16270,16270,0
20241209,203200,565176620,16270,16270,16270,16270,0
20241209,203100,565176620,16270,16270,16270,16270,0
20241209,203000,565176620,16270,16270,16270,16270,0
20241209,202900,565176620,16270,16270,16270,16270,0
20241209,202800,565176620,16270,16270,16270,16270,0
20241209,202700,565176620,16270,16270,16270,16270,0
20241209,202600,565176620,16270,16270,16270,16270,0
20241209,202500,565176620,16270,16270,16270,16270,0
20241209,202400,565176620,16270,16270,16270,16270,0
20241209,202300,565176620,16270,16270,16270,16270,0
20241209,202200,565176620,16270,16270,16270,16270,0
20241209,202100,565176620,16270,16270,16270,16270,0
20241209,202000,565176620,16270,16270,16270,16270,2457
20241209,201900,565176620,16270,16270,16270,16270,0
20241209,201800,565176620,16270,16270,16270,16270,0
20241209,201700,565176620,16270,16270,16270,16270,0
20241209,201600,565176620,16270,16270,16270,16270,0
20241209,201500,565176620,16270,16270,16270,16270,0
20241209,201400,565176620,16270,16270,16270,16270,0
20241209,201300,565176620,16270,16270,16270,16270,0
20241209,201200,565176620,16270,16270,16270,16270,0
20241209,201100,565176620,16270,16270,16270,16270,0
20241209,201000,565176620,16270,16270,16270,16270,0
20241209,200900,565176620,16270,16270,16270,16270,0
20241209,200800,565176620,16270,16270,16270,16270,0
20241209,200700,565176620,16270,16270,16270,16270,0
20241209,200600,565176620,16270,16270,16270,16270,0
20241209,200500,565176620,16270,16270,16270,16270,0
20241209,200400,565176620,16270,16270,16270,16270,0
20241209,200300,565176620,16270,16270,16270,16270,0
20241209,200200,565176620,16270,16270,16270,16270,0
20241209,200100,565176620,16270,16270,16270,16270,0
20241209,200000,565176620,16270,16270,16270,16270,0
20241209,195900,565176620,16270,16270,16270,16270,0
20241209,195800,565176620,16270,16270,16270,16270,0
20241209,195700,565176620,16270,16270,16270,16270,0
20241209,195600,565176620,16270,16270,16270,16270,0
20241209,195500,565176620,16270,16270,16270,16270,0
20241209,195400,565176620,16270,16270,16270,16270,0
20241209,195300,565176620,16270,16270,16270,16270,0
20241209,195200,565176620,16270,16270,16270,16270,0
20241209,195100,565176620,16270,16270,16270,16270,0
20241209,195000,565176620,16270,16270,16270,16270,2457
20241209,194900,565176620,16270,16270,16270,16270,0
20241209,194800,565176620,16270,16270,16270,16270,0
20241209,194700,565176620,16270,16270,16270,16270,0
20241209,194600,565176620,16270,16270,16270,16270,0
20241209,194500,565176620,16270,16270,16270,16270,0
20241209,194400,565176620,16270,16270,16270,16270,0
20241209,194300,565176620,16270,16270,16270,16270,0
20241209,194200,565176620,16270,16270,16270,16270,0
20241209,194100,565176620,16270,16270,16270,16270,0
20241209,194000,565176620,16270,16270,16270,16270,0
20241209,193900,565176620,16270,16270,16270,16270,0
20241209,193800,565176620,16270,16270,16270,16270,0
20241209,193700,565176620,16270,16270,16270,16270,0
20241209,193600,565176620,16270,16270,16270,16270,0
20241209,193500,565176620,16270,16270,16270,16270,0
20241209,193400,565176620,16270,16270,16270,16270,0
20241209,193300,565176620,16270,16270,16270,16270,0
20241209,193200,565176620,16270,16270,16270,16270,0
20241209,193100,565176620,16270,16270,16270,16270,0
20241209,193000,565176620,16270,16270,16270,16270,0
20241209,192900,565176620,16270,16270,16270,16270,0
20241209,192800,565176620,16270,16270,16270,16270,0
20241209,192700,565176620,16270,16270,16270,16270,0
20241209,192600,565176620,16270,16270,16270,16270,0
20241209,192500,565176620,16270,16270,16270,16270,0
20241209,192400,565176620,16270,16270,16270,16270,0
20241209,192300,565176620,16270,16270,16270,16270,0
20241209,192200,565176620,16270,16270,16270,16270,0
20241209,192100,565176620,16270,16270,16270,16270,0
20241209,192000,565176620,16270,16270,16270,16270,2457
20241209,191900,565176620,16270,16270,16270,16270,0
20241209,191800,565176620,16270,16270,16270,16270,0
20241209,191700,565176620,16270,16270,16270,16270,0
20241209,191600,565176620,16270,16270,16270,16270,0
20241209,191500,565176620,16270,16270,16270,16270,0
20241209,191400,565176620,16270,16270,16270,16270,0
20241209,191300,565176620,16270,16270,16270,16270,0
20241209,191200,565176620,16270,16270,16270,16270,0
20241209,191100,565176620,16270,16270,16270,16270,0
20241209,191000,565176620,16270,16270,16270,16270,0
20241209,190900,565176620,16270,16270,16270,16270,0
20241209,190800,565176620,16270,16270,16270,16270,0
20241209,190700,565176620,16270,16270,16270,16270,0
20241209,190600,565176620,16270,16270,16270,16270,0
20241209,190500,565176620,16270,16270,16270,16270,0
20241209,190400,565176620,16270,16270,16270,16270,0
20241209,190300,565176620,16270,16270,16270,16270,0
20241209,190200,565176620,16270,16270,16270,16270,0
20241209,190100,565176620,16270,16270,16270,16270,0
20241209,190000,565176620,16270,16270,16270,16270,0
20241209,185900,565176620,16270,16270,16270,16270,0
20241209,185800,565176620,16270,16270,16270,16270,0
20241209,185700,565176620,16270,16270,16270,16270,0
20241209,185600,565176620,16270,16270,16270,16270,0
20241209,185500,565176620,16270,16270,16270,16270,0
20241209,185400,565176620,16270,16270,16270,16270,0
20241209,185300,565176620,16270,16270,16270,16270,0
20241209,185200,565176620,16270,16270,16270,16270,0
20241209,185100,565176620,16270,16270,16270,16270,0
20241209,185000,565176620,16270,16270,16270,16270,2457
20241209,184900,565176620,16270,16270,16270,16270,0
20241209,184800,565176620,16270,16270,16270,16270,0
20241209,184700,565176620,16270,16270,16270,16270,0
20241209,184600,565176620,16270,16270,16270,16270,0
20241209,184500,565176620,16270,16270,16270,16270,0
20241209,184400,565176620,16270,16270,16270,16270,0
20241209,184300,565176620,16270,16270,16270,16270,0
20241209,184200,565176620,16270,16270,16270,16270,0
20241209,184100,565176620,16270,16270,16270,16270,0
20241209,184000,565176620,16270,16270,16270,16270,0
20241209,183900,565176620,16270,16270,16270,16270,0
20241209,183800,565176620,16270,16270,16270,16270,0
20241209,183700,565176620,16270,16270,16270,16270,0
20241209,183600,565176620,16270,16270,16270,16270,0
20241209,183500,565176620,16270,16270,16270,16270,0
20241209,183400,565176620,16270,16270,16270,16270,0
20241209,183300,565176620,16270,16270,16270,16270,0
20241209,183200,565176620,16270,16270,16270,16270,0
20241209,183100,565176620,16270,16270,16270,16270,0
20241209,183000,565176620,16270,16270,16270,16270,0
20241209,182900,565176620,16270,16270,16270,16270,0
20241209,182800,565176620,16270,16270,16270,16270,0
20241209,182700,565176620,16270,16270,16270,16270,0
20241209,182600,565176620,16270,16270,16270,16270,0
20241209,182500,565176620,16270,16270,16270,16270,0
20241209,182400,565176620,16270,16270,16270,16270,0
20241209,182300,565176620,16270,16270,16270,16270,0
20241209,182200,565176620,16270,16270,16270,16270,0
20241209,182100,565176620,16270,16270,16270,16270,0
20241209,182000,565176620,16270,16270,16270,16270,2457
20241209,181900,565176620,16270,16270,16270,16270,0
20241209,181800,565176620,16270,16270,16270,16270,0
20241209,181700,565176620,16270,16270,16270,16270,0
20241209,181600,565176620,16270,16270,16270,16270,0
20241209,181500,565176620,16270,16270,16270,16270,0
20241209,181400,565176620,16270,16270,16270,16270,0
20241209,181300,565176620,16270,16270,16270,16270,0
20241209,181200,565176620,16270,16270,16270,16270,0
20241209,181100,565176620,16270,16270,16270,16270,0
20241209,181000,565176620,16270,16270,16270,16270,0
20241209,180900,565176620,16270,16270,16270,16270,0
20241209,180800,565176620,16270,16270,16270,16270,0
20241209,180700,565176620,16270,16270,16270,16270,0
20241209,180600,565176620,16270,16270,16270,16270,0
20241209,180500,565176620,16270,16270,16270,16270,0
20241209,180400,565176620,16270,16270,16270,16270,0
20241209,180300,565176620,16270,16270,16270,16270,0
20241209,180200,565176620,16270,16270,16270,16270,0
20241209,180100,565176620,16270,16270,16270,16270,0
20241209,180000,565176620,16270,16270,16270,16270,0
20241209,175900,565176620,16270,16270,16270,16270,0
20241209,175800,565176620,16270,16270,16270,16270,0
20241209,175700,565176620,16270,16270,16270,16270,0
20241209,175600,565176620,16270,16270,16270,16270,0
20241209,175500,565176620,16270,16270,16270,16270,0
20241209,175400,565176620,16270,16270,16270,16270,0
20241209,175300,565176620,16270,16270,16270,16270,0
20241209,175200,565176620,16270,16270,16270,16270,0
20241209,175100,565176620,16270,16270,16270,16270,0
20241209,175000,565176620,16270,16270,16270,16270,2457
20241209,174900,565176620,16270,16270,16270,16270,0
20241209,174800,565176620,16270,16270,16270,16270,0
20241209,174700,565176620,16270,16270,16270,16270,0
20241209,174600,565176620,16270,16270,16270,16270,0
20241209,174500,565176620,16270,16270,16270,16270,0
20241209,174400,565176620,16270,16270,16270,16270,0
20241209,174300,565176620,16270,16270,16270,16270,0
20241209,174200,565176620,16270,16270,16270,16270,0
20241209,174100,565176620,16270,16270,16270,16270,0
20241209,174000,565176620,16270,16270,16270,16270,0
20241209,173900,565176620,16270,16270,16270,16270,0
20241209,173800,565176620,16270,16270,16270,16270,0
20241209,173700,565176620,16270,16270,16270,16270,0
20241209,173600,565176620,16270,16270,16270,16270,0
20241209,173500,565176620,16270,16270,16270,16270,0
20241209,173400,565176620,16270,16270,16270,16270,0
20241209,173300,565176620,16270,16270,16270,16270,0
20241209,173200,565176620,16270,16270,16270,16270,0
20241209,173100,565176620,16270,16270,16270,16270,0
20241209,173000,565176620,16270,16270,16270,16270,0
20241209,172900,565176620,16270,16270,16270,16270,0
20241209,172800,565176620,16270,16270,16270,16270,0
20241209,172700,565176620,16270,16270,16270,16270,0
20241209,172600,565176620,16270,16270,16270,16270,0
20241209,172500,565176620,16270,16270,16270,16270,0
20241209,172400,565176620,16270,16270,16270,16270,0
20241209,172300,565176620,16270,16270,16270,16270,0
20241209,172200,565176620,16270,16270,16270,16270,0
20241209,172100,565176620,16270,16270,16270,16270,0
20241209,172000,565176620,16270,16270,16270,16270,2457
20241209,171900,565176620,16270,16270,16270,16270,0
20241209,171800,565176620,16270,16270,16270,16270,0
20241209,171700,565176620,16270,16270,16270,16270,0
20241209,171600,565176620,16270,16270,16270,16270,0
20241209,171500,565176620,16270,16270,16270,16270,0
20241209,171400,565176620,16270,16270,16270,16270,0
20241209,171300,565176620,16270,16270,16270,16270,0
20241209,171200,565176620,16270,16270,16270,16270,0
20241209,171100,565176620,16270,16270,16270,16270,0
20241209,171000,565176620,16270,16270,16270,16270,0
20241209,170900,565176620,16270,16270,16270,16270,0
20241209,170800,565176620,16270,16270,16270,16270,0
20241209,170700,565176620,16270,16270,16270,16270,0
20241209,170600,565176620,16270,16270,16270,16270,0
20241209,170500,565176620,16270,16270,16270,16270,0
20241209,170400,565176620,16270,16270,16270,16270,0
20241209,170300,565176620,16270,16270,16270,16270,0
20241209,170200,565176620,16270,16270,16270,16270,0
20241209,170100,565176620,16270,16270,16270,16270,0
20241209,170000,565176620,16270,16270,16270,16270,0
20241209,165900,565176620,16270,16270,16270,16270,0
20241209,165800,565176620,16270,16270,16270,16270,0
20241209,165700,565176620,16270,16270,16270,16270,0
20241209,165600,565176620,16270,16270,16270,16270,0
20241209,165500,565176620,16270,16270,16270,16270,0
20241209,165400,565176620,16270,16270,16270,16270,0
20241209,165300,565176620,16270,16270,16270,16270,0
20241209,165200,565176620,16270,16270,16270,16270,0
20241209,165100,565176620,16270,16270,16270,16270,0
20241209,165000,565176620,16270,16270,16270,16270,2457
20241209,164900,565176620,16270,16270,16270,16270,0
20241209,164800,565176620,16270,16270,16270,16270,0
20241209,164700,565176620,16270,16270,16270,16270,0
20241209,164600,565176620,16270,16270,16270,16270,0
20241209,164500,565176620,16270,16270,16270,16270,0
20241209,164400,565176620,16270,16270,16270,16270,0
20241209,164300,565176620,16270,16270,16270,16270,0
20241209,164200,565176620,16270,16270,16270,16270,0
20241209,164100,565176620,16270,16270,16270,16270,0
20241209,164000,565176620,16270,16270,16270,16270,0
20241209,163900,565176620,16270,16270,16270,16270,0
20241209,163800,565176620,16270,16270,16270,16270,0
20241209,163700,565176620,16270,16270,16270,16270,0
20241209,163600,565176620,16270,16270,16270,16270,0
20241209,163500,565176620,16270,16270,16270,16270,0
20241209,163400,565176620,16270,16270,16270,16270,0
20241209,163300,565176620,16270,16270,16270,16270,0
20241209,163200,565176620,16270,16270,16270,16270,0
20241209,163100,565176620,16270,16270,16270,16270,0
20241209,163000,565176620,16270,16270,16270,16270,0
20241209,162900,565176620,16270,16270,16270,16270,0
20241209,162800,565176620,16270,16270,16270,16270,0
20241209,162700,565176620,16270,16270,16270,16270,0
20241209,162600,565176620,16270,16270,16270,16270,0
20241209,162500,565176620,16270,16270,16270,16270,0
20241209,162400,565176620,16270,16270,16270,16270,0
20241209,162300,565176620,16270,16270,16270,16270,0
20241209,162200,565176620,16270,16270,16270,16270,0
20241209,162100,565176620,16270,16270,16270,16270,0
20241209,162000,565176620,16270,16270,16270,16270,2457
20241209,161900,565176620,16270,16270,16270,16270,0
20241209,161800,565176620,16270,16270,16270,16270,0
20241209,161700,565176620,16270,16270,16270,16270,0
20241209,161600,565176620,16270,16270,16270,16270,0
20241209,161500,565176620,16270,16270,16270,16270,0
20241209,161400,565176620,16270,16270,16270,16270,0
20241209,161300,565176620,16270,16270,16270,16270,0
20241209,161200,565176620,16270,16270,16270,16270,0
20241209,161100,565176620,16270,16270,16270,16270,0
20241209,161000,565176620,16270,16270,16270,16270,0
20241209,160900,565176620,16270,16270,16270,16270,0
20241209,160800,565176620,16270,16270,16270,16270,0
20241209,160700,565176620,16270,16270,16270,16270,0
20241209,160600,565176620,16270,16270,16270,16270,0
20241209,160500,565176620,16270,16270,16270,16270,0
20241209,160400,565176620,16270,16270,16270,16270,0
20241209,160300,565176620,16270,16270,16270,16270,0
20241209,160200,565176620,16270,16270,16270,16270,0
20241209,160100,565176620,16270,16270,16270,16270,0
20241209,160000,565176620,16270,16270,16270,16270,0
20241209,155900,565176620,16270,16270,16270,16270,0
20241209,155800,565176620,16270,16270,16270,16270,0
20241209,155700,565176620,16270,16270,16270,16270,0
20241209,155600,565176620,16270,16270,16270,16270,0
20241209,155500,565176620,16270,16270,16270,16270,0
20241209,155400,565176620,16270,16270,16270,16270,0
20241209,155300,565176620,16270,16270,16270,16270,0
20241209,155200,565176620,16270,16270,16270,16270,0
20241209,155100,565176620,16270,16270,16270,16270,0
20241209,155000,565176620,16270,16270,16270,16270,2457
20241209,154900,565176620,16270,16270,16270,16270,0
20241209,154800,565176620,16270,16270,16270,16270,0
20241209,154700,565176620,16270,16270,16270,16270,0
20241209,154600,565176620,16270,16270,16270,16270,0
20241209,154500,565176620,16270,16270,16270,16270,0
20241209,154400,565176620,16270,16270,16270,16270,0
20241209,154300,565176620,16270,16270,16270,16270,0
20241209,154200,565176620,16270,16270,16270,16270,0
20241209,154100,565176620,16270,16270,16270,16270,0
20241209,154000,565176620,16270,16270,16270,16270,0
20241209,153900,565176620,16270,16270,16270,16270,0
20241209,153800,565176620,16270,16270,16270,16270,0
20241209,153700,565176620,16270,16270,16270,16270,0
20241209,153600,565176620,16270,16270,16270,16270,0
20241209,153500,565176620,16270,16270,16270,16270,0
20241209,153400,565176620,16270,16270,16270,16270,0
20241209,153300,565176620,16270,16270,16270,16270,0
20241209,153200,565176620,16270,16270,16270,16270,0
20241209,153100,565176620,16270,16270,16270,16270,0
20241209,153000,565176620,16270,16270,16270,16270,2457
20241209,152900,525201230,16560,16560,16560,16560,0
20241209,152800,525201230,16560,16560,16560,16560,0
20241209,152700,525201230,16560,16560,16560,16560,0
20241209,152600,525201230,16560,16560,16560,16560,0
20241209,152500,525201230,16560,16560,16560,16560,0
20241209,152400,525201230,16560,16560,16560,16560,0
20241209,152300,525201230,16560,16560,16560,16560,0
20241209,152200,525201230,16560,16560,16560,16560,0
20241209,152100,525201230,16560,16560,16560,16560,0
20241209,152000,525201230,16560,16560,16560,16560,0
20241209,151900,525201230,16560,16430,16560,16330,1001
20241209,151800,508808600,16580,16580,16600,16580,34
20241209,151700,508244860,16570,16580,16580,16570,156
20241209,151600,505658510,16580,16500,16580,16500,337
20241209,151500,500081880,16500,16510,16510,16500,30
20241209,151400,499586750,16410,16490,16510,16410,866
20241209,151300,485346750,16510,16510,16510,16510,17
20241209,151200,485066080,16510,16470,16510,16470,39
20241209,151100,484422550,16510,16450,16510,16430,41
20241209,151000,483747980,16450,16520,16520,16450,54
20241209,150900,482857420,16420,16540,16540,16410,48
20241209,150800,482065020,16540,16500,16540,16500,54
20241209,150700,481172680,16500,16470,16500,16470,35
20241209,150600,480595900,16460,16470,16470,16460,27
20241209,150500,480151230,16470,16470,16470,16470,32
20241209,150400,479624190,16470,16470,16480,16470,105
20241209,150300,477893890,16470,16500,16500,16470,60
20241209,150200,476904430,16500,16500,16500,16500,38
20241209,150100,476277430,16500,16500,16500,16500,21
20241209,150000,475930930,16520,16360,16520,16360,10
20241209,145900,475765890,16470,16430,16480,16360,311
20241209,145800,470667260,16480,16510,16510,16480,29
20241209,145700,470189160,16510,16530,16530,16490,81
20241209,145600,468851580,16530,16530,16530,16530,33
20241209,145500,468306090,16540,16540,16540,16540,30
20241209,145400,467809890,16530,16530,16530,16530,20
20241209,145300,467479290,16530,16530,16530,16530,18
20241209,145200,467181750,16550,16550,16550,16480,84
20241209,145100,465793700,16550,16560,16560,16550,33
20241209,145000,465247370,16560,16560,16560,16560,17
20241209,144900,464965850,16560,16550,16560,16550,30
20241209,144800,464469200,16520,16560,16560,16520,63
20241209,144700,463426940,16570,16570,16570,16570,31
20241209,144600,462913270,16520,16560,16560,16520,102
20241209,144500,461224210,16550,16560,16560,16550,68
20241209,144400,460098730,16560,16560,16560,16560,49
20241209,144300,459287290,16560,16560,16560,16560,18
20241209,144200,458989210,16540,16530,16540,16530,23
20241209,144100,458608820,16530,16530,16530,16530,42
20241209,144000,457914560,16500,16510,16510,16500,126
20241209,143900,455835470,16530,16520,16530,16500,91
20241209,143800,454332300,16510,16500,16510,16500,64
20241209,143700,453275750,16500,16510,16510,16500,80
20241209,143600,451955700,16510,16490,16510,16490,250
20241209,143500,447830430,16490,16490,16490,16490,25
20241209,143400,447418180,16400,16400,16400,16400,11
20241209,143300,447237780,16500,16500,16500,16500,5
20241209,143200,447155280,16510,16510,16510,16510,0
20241209,143100,447155280,16510,16510,16510,16510,0
20241209,143000,447155280,16510,16390,16510,16390,30
20241209,142900,446663460,16390,16390,16390,16390,20
20241209,142800,446335660,16390,16390,16390,16390,109
20241209,142700,444549150,16400,16390,16400,16390,29
20241209,142600,444073630,16390,16390,16390,16390,92
20241209,142500,442565750,16400,16400,16400,16400,401
20241209,142400,435989350,16400,16400,16400,16400,175
20241209,142300,433119350,16390,16390,16390,16390,0
20241209,142200,433119350,16390,16500,16500,16390,586
20241209,142100,423455320,16500,16490,16500,16490,560
20241209,142000,414217200,16490,16490,16490,16490,0
20241209,141900,414217200,16490,16490,16490,16490,0
20241209,141800,414217200,16490,16490,16490,16490,0
20241209,141700,414217200,16490,16490,16490,16490,0
20241209,141600,414217200,16490,16490,16490,16490,0
20241209,141500,414217200,16490,16490,16490,16490,0
20241209,141400,414217200,16490,16490,16490,16490,0
20241209,141300,414217200,16490,16490,16490,16490,0
20241209,141200,414217200,16490,16490,16490,16490,2
20241209,141100,414184220,16490,16490,16490,16490,0
20241209,141000,414184220,16490,16490,16490,16490,0
20241209,140900,414184220,16490,16490,16490,16490,0
20241209,140800,414184220,16490,16480,16490,16480,50
20241209,140700,413359770,16490,16490,16490,16490,20
20241209,140600,413029970,16500,16500,16540,16500,122
20241209,140500,411016930,16500,16500,16500,16500,0
20241209,140400,411016930,16500,16500,16500,16500,100
20241209,140300,409366930,16500,16500,16500,16500,0
20241209,140200,409366930,16500,16500,16500,16500,0
20241209,140100,409366930,16500,16500,16500,16500,0
20241209,140000,409366930,16500,16480,16500,16480,280
20241209,135900,404747110,16480,16480,16480,16480,0
20241209,135800,404747110,16480,16480,16480,16480,0
20241209,135700,404747110,16480,16480,16480,16480,0
20241209,135600,404747110,16480,16480,16480,16480,50
20241209,135500,403923110,16480,16480,16480,16480,0
20241209,135400,403923110,16480,16480,16480,16480,1
20241209,135300,403906630,16490,16440,16490,16440,145
20241209,135200,401520770,16440,16400,16440,16400,1060
20241209,135100,384096060,16330,16330,16330,16330,0
20241209,135000,384096060,16330,16400,16400,16330,111
20241209,134900,382276430,16400,16380,16400,16380,32
20241209,134800,381751830,16380,16380,16380,16380,100
20241209,134700,380113830,16370,16370,16370,16370,0
20241209,134600,380113830,16370,16370,16370,16370,0
20241209,134500,380113830,16370,16370,16370,16370,3
20241209,134400,380064720,16370,16370,16370,16370,0
20241209,134300,380064720,16370,16370,16370,16370,50
20241209,134200,379246220,16370,16370,16370,16370,30
20241209,134100,378755120,16370,16350,16370,16350,110
20241209,134000,376954600,16350,16350,16350,16350,0
20241209,133900,376954600,16350,16350,16350,16350,20
20241209,133800,376627600,16350,16350,16350,16350,3
20241209,133700,376578550,16350,16350,16350,16350,1
20241209,133600,376562200,16310,16310,16310,16310,0
20241209,133500,376562200,16310,16310,16310,16310,0
20241209,133400,376562200,16310,16310,16310,16310,0
20241209,133300,376562200,16310,16310,16310,16310,0
20241209,133200,376562200,16310,16310,16310,16310,0
20241209,133100,376562200,16310,16310,16310,16310,0
20241209,133000,376562200,16310,16310,16310,16310,0
20241209,132900,376562200,16310,16310,16310,16310,0
20241209,132800,376562200,16310,16310,16310,16310,0
20241209,132700,376562200,16310,16310,16310,16310,0
20241209,132600,376562200,16310,16310,16310,16310,0
20241209,132500,376562200,16310,16310,16310,16310,0
20241209,132400,376562200,16310,16310,16310,16310,0
20241209,132300,376562200,16310,16310,16310,16310,0
20241209,132200,376562200,16310,16310,16310,16310,3
20241209,132100,376513270,16310,16310,16310,16310,2
20241209,132000,376480650,16360,16360,16360,16360,1
20241209,131900,376464290,16360,16360,16360,16360,0
20241209,131800,376464290,16360,16360,16360,16360,0
20241209,131700,376464290,16360,16360,16360,16360,0
20241209,131600,376464290,16360,16360,16360,16360,52
20241209,131500,375613570,16400,16400,16400,16400,0
20241209,131400,375613570,16400,16400,16400,16400,0
20241209,131300,375613570,16400,16400,16400,16400,0
20241209,131200,375613570,16400,16400,16400,16400,0
20241209,131100,375613570,16400,16400,16400,16400,0
20241209,131000,375613570,16400,16400,16400,16400,0
20241209,130900,375613570,16400,16400,16400,16400,0
20241209,130800,375613570,16400,16400,16400,16400,0
20241209,130700,375613570,16400,16400,16400,16400,0
20241209,130600,375613570,16400,16400,16400,16400,0
20241209,130500,375613570,16400,16400,16400,16400,0
20241209,130400,375613570,16400,16400,16400,16400,0
20241209,130300,375613570,16400,16400,16400,16400,0
20241209,130200,375613570,16400,16400,16400,16400,0
20241209,130100,375613570,16400,16400,16400,16400,0
20241209,130000,375613570,16400,16400,16400,16400,0
20241209,125900,375613570,16400,16350,16400,16350,180
20241209,125800,372663020,16270,16270,16270,16270,0
20241209,125700,372663020,16270,16270,16270,16270,0
20241209,125600,372663020,16270,16270,16270,16270,3
20241209,125500,372614210,16270,16270,16270,16270,100
20241209,125400,370987210,16270,16270,16270,16270,0
20241209,125300,370987210,16270,16270,16270,16270,0
20241209,125200,370987210,16270,16270,16270,16270,0
20241209,125100,370987210,16270,16270,16270,16270,0
20241209,125000,370987210,16270,16270,16270,16270,0
20241209,124900,370987210,16270,16270,16270,16270,19
20241209,124800,370678080,16270,16270,16270,16270,0
20241209,124700,370678080,16270,16270,16270,16270,0
20241209,124600,370678080,16270,16270,16270,16270,0
20241209,124500,370678080,16270,16270,16270,16270,0
20241209,124400,370678080,16270,16290,16290,16270,60
20241209,124300,369701480,16350,16350,16350,16350,1
20241209,124200,369685130,16350,16350,16350,16350,0
20241209,124100,369685130,16350,16260,16350,16260,835
20241209,124000,356071060,16260,16260,16260,16260,0
20241209,123900,356071060,16260,16260,16260,16260,0
20241209,123800,356071060,16260,16260,16260,16260,0
20241209,123700,356071060,16260,16370,16370,16260,985
20241209,123600,339989810,16360,16360,16360,16360,0
20241209,123500,339989810,16360,16360,16360,16360,0
20241209,123400,339989810,16360,16360,16360,16360,0
20241209,123300,339989810,16360,16360,16360,16360,0
20241209,123200,339989810,16360,16360,16360,16360,0
20241209,123100,339989810,16360,16360,16360,16360,10
20241209,123000,339826210,16350,16350,16350,16350,0
20241209,122900,339826210,16350,16440,16440,16350,441
20241209,122800,332615500,16350,16350,16350,16350,0
20241209,122700,332615500,16350,16360,16360,16350,4
20241209,122600,332550090,16350,16350,16350,16350,0
20241209,122500,332550090,16350,16350,16350,16350,0
20241209,122400,332550090,16350,16350,16350,16350,0
20241209,122300,332550090,16350,16380,16380,16350,501
20241209,122200,324356220,16380,16380,16380,16380,1
20241209,122100,324339840,16440,16440,16440,16440,0
20241209,122000,324339840,16440,16440,16440,16440,0
20241209,121900,324339840,16440,16440,16440,16440,0
20241209,121800,324339840,16440,16440,16440,16440,0
20241209,121700,324339840,16440,16440,16440,16440,0
20241209,121600,324339840,16440,16440,16440,16440,0
20241209,121500,324339840,16440,16500,16500,16440,100
20241209,121400,322694790,16450,16450,16450,16450,0
20241209,121300,322694790,16450,16450,16450,16450,0
20241209,121200,322694790,16450,16450,16450,16450,0
20241209,121100,322694790,16450,16450,16450,16450,0
20241209,121000,322694790,16450,16450,16450,16450,0
20241209,120900,322694790,16450,16450,16450,16450,0
20241209,120800,322694790,16450,16450,16450,16450,0
20241209,120700,322694790,16450,16450,16450,16450,0
20241209,120600,322694790,16450,16470,16470,16450,472
20241209,120500,314924840,16560,16560,16560,16560,0
20241209,120400,314924840,16560,16560,16560,16560,0
20241209,120300,314924840,16560,16560,16560,16560,0
20241209,120200,314924840,16560,16560,16560,16560,0
20241209,120100,314924840,16560,16560,16560,16560,0
20241209,120000,314924840,16560,16560,16560,16560,0
20241209,115900,314924840,16560,16560,16560,16560,0
20241209,115800,314924840,16560,16560,16560,16560,0
20241209,115700,314924840,16560,16560,16560,16560,0
20241209,115600,314924840,16560,16560,16560,16560,1
20241209,115500,314908280,16460,16460,16460,16460,0
20241209,115400,314908280,16460,16460,16460,16460,0
20241209,115300,314908280,16460,16460,16460,16460,0
20241209,115200,314908280,16460,16460,16460,16460,2
20241209,115100,314875360,16450,16440,16450,16440,61
20241209,115000,313872210,16450,16450,16450,16450,0
20241209,114900,313872210,16450,16450,16450,16450,0
20241209,114800,313872210,16450,16450,16450,16450,0
20241209,114700,313872210,16450,16450,16450,16450,0
20241209,114600,313872210,16450,16450,16450,16450,8
20241209,114500,313740610,16450,16450,16450,16450,1
20241209,114400,313724160,16350,16360,16360,16350,140
20241209,114300,311433800,16360,16380,16380,16360,54
20241209,114200,310550310,16370,16370,16370,16370,0
20241209,114100,310550310,16370,16370,16370,16370,65
20241209,114000,309486260,16370,16460,16460,16370,2
20241209,113900,309453430,16370,16370,16370,16370,20
20241209,113800,309126030,16360,16360,16360,16360,0
20241209,113700,309126030,16360,16360,16360,16360,3
20241209,113600,309076950,16350,16390,16390,16350,90
20241209,113500,307605400,16400,16460,16460,16400,173
20241209,113400,304764180,16640,16640,16640,16640,0
20241209,113300,304764180,16640,16640,16640,16640,0
20241209,113200,304764180,16640,16640,16640,16640,0
20241209,113100,304764180,16640,16640,16640,16640,0
20241209,113000,304764180,16640,16640,16640,16640,0
20241209,112900,304764180,16640,16640,16640,16640,0
20241209,112800,304764180,16640,16640,16640,16640,0
20241209,112700,304764180,16640,16640,16640,16640,0
20241209,112600,304764180,16640,16640,16640,16640,0
20241209,112500,304764180,16640,16640,16640,16640,0
20241209,112400,304764180,16640,16640,16640,16640,0
20241209,112300,304764180,16640,16640,16640,16640,1
20241209,112200,304747540,16420,16420,16420,16420,0
20241209,112100,304747540,16420,16420,16420,16420,15
20241209,112000,304501240,16420,16600,16710,16420,14
20241209,111900,304268980,16600,16600,16600,16600,0
20241209,111800,304268980,16600,16600,16600,16600,0
20241209,111700,304268980,16600,16600,16600,16600,1
20241209,111600,304252380,16600,16600,16600,16600,0
20241209,111500,304252380,16600,16430,16600,16430,248
20241209,111400,300177400,16430,16430,16430,16430,2
20241209,111300,300144540,16430,16430,16430,16430,61
20241209,111200,299142310,16430,16480,16480,16420,402
20241209,111100,292535430,16500,16530,16530,16490,352
20241209,111000,286729130,16540,16610,16610,16540,1770
20241209,110900,257379930,16720,16720,16720,16720,0
20241209,110800,257379930,16720,16720,16720,16720,0
20241209,110700,257379930,16720,16720,16720,16720,0
20241209,110600,257379930,16720,16720,16720,16720,0
20241209,110500,257379930,16720,16720,16720,16720,0
20241209,110400,257379930,16720,16720,16720,16720,0
20241209,110300,257379930,16720,16700,16720,16700,150
20241209,110200,254873400,16600,16600,16600,16600,0
20241209,110100,254873400,16600,16620,16620,16600,447
20241209,110000,247449240,16720,16720,16720,16720,0
20241209,105900,247449240,16720,16720,16720,16720,0
20241209,105800,247449240,16720,16720,16720,16720,0
20241209,105700,247449240,16720,16720,16720,16720,0
20241209,105600,247449240,16720,16720,16720,16720,0
20241209,105500,247449240,16720,16720,16720,16720,0
20241209,105400,247449240,16720,16710,16720,16610,201
20241209,105300,244101980,16710,16710,16710,16710,0
20241209,105200,244101980,16710,16710,16710,16710,58
20241209,105100,243132800,16710,16710,16710,16710,7
20241209,105000,243015830,16710,16710,16710,16710,0
20241209,104900,243015830,16710,16710,16710,16710,0
20241209,104800,243015830,16710,16710,16710,16710,0
20241209,104700,243015830,16710,16710,16710,16710,30
20241209,104600,242514530,16780,16710,16780,16710,9
20241209,104500,242364070,16710,16710,16710,16710,0
20241209,104400,242364070,16710,16710,16710,16710,29
20241209,104300,241879480,16700,16710,16710,16700,23
20241209,104200,241495370,16700,16700,16700,16700,9
20241209,104100,241345070,16700,16700,16700,16700,1
20241209,104000,241328370,16710,16710,16710,16710,1
20241209,103900,241311660,16700,16700,16700,16700,0
20241209,103800,241311660,16700,16700,16700,16700,2
20241209,103700,241278260,16710,16710,16710,16710,0
20241209,103600,241278260,16710,16710,16710,16710,3
20241209,103500,241228130,16700,16700,16700,16700,8
20241209,103400,241094530,16710,16710,16710,16710,0
20241209,103300,241094530,16710,16710,16710,16710,1
20241209,103200,241077820,16710,16710,16710,16710,0
20241209,103100,241077820,16710,16710,16710,16710,0
20241209,103000,241077820,16710,16710,16710,16710,0
20241209,102900,241077820,16710,16710,16710,16710,0
20241209,102800,241077820,16710,16710,16710,16710,0
20241209,102700,241077820,16710,16710,16710,16710,0
20241209,102600,241077820,16710,16700,16710,16700,132
20241209,102500,238872640,16700,16700,16700,16700,51
20241209,102400,238020940,16600,16600,16600,16600,0
20241209,102300,238020940,16600,16600,16600,16600,0
20241209,102200,238020940,16600,16600,16600,16600,0
20241209,102100,238020940,16600,16700,16700,16600,91
20241209,102000,236505980,16700,16700,16700,16700,1
20241209,101900,236489280,16700,16700,16700,16700,0
20241209,101800,236489280,16700,16710,16710,16700,34
20241209,101700,235921160,16710,16710,16710,16710,4
20241209,101600,235854320,16710,16710,16710,16710,1
20241209,101500,235837610,16780,16780,16780,16780,1
20241209,101400,235820830,16780,16780,16780,16780,6
20241209,101300,235720150,16780,16780,16780,16780,0
20241209,101200,235720150,16780,16780,16780,16780,0
20241209,101100,235720150,16780,16780,16780,16780,0
20241209,101000,235720150,16780,16780,16780,16780,0
20241209,100900,235720150,16780,16780,16780,16780,5
20241209,100800,235636250,16820,16820,16820,16820,3
20241209,100700,235585790,16820,16820,16820,16820,2
20241209,100600,235552150,16780,16780,16780,16780,0
20241209,100500,235552150,16780,16810,16820,16780,15
20241209,100400,235300380,16820,16820,16820,16820,10
20241209,100300,235132180,16820,16820,16820,16820,0
20241209,100200,235132180,16820,16820,16820,16820,0
20241209,100100,235132180,16820,16780,16820,16780,8
20241209,100000,234997900,16780,16780,16780,16780,1
20241209,095900,234981120,16610,16610,16610,16610,5
20241209,095800,234898070,16610,16610,16610,16610,5
20241209,095700,234815020,16610,16570,16610,16570,83
20241209,095600,233436710,16570,16610,16610,16570,13
20241209,095500,233221260,16610,16570,16610,16570,98
20241209,095400,231595120,16610,16610,16610,16610,0
20241209,095300,231595120,16610,16680,16680,16580,737
20241209,095200,219354180,16700,16680,16700,16640,1123
20241209,095100,200655280,16700,16720,16720,16700,222
20241209,095000,196943840,16820,16820,16820,16820,0
20241209,094900,196943840,16820,16820,16820,16820,0
20241209,094800,196943840,16820,16820,16820,16820,0
20241209,094700,196943840,16820,16820,16830,16820,12
20241209,094600,196741930,16830,16830,16830,16830,0
20241209,094500,196741930,16830,16820,16830,16820,21
20241209,094400,196388700,16660,16820,16820,16660,31
20241209,094300,195868930,16840,16830,16840,16830,40
20241209,094200,195195530,16700,16840,16840,16700,811
20241209,094100,181642150,16750,16830,16840,16750,626
20241209,094000,171154770,16750,16730,16750,16730,267
20241209,093900,166686860,16730,16730,16730,16730,203
20241209,093800,163290670,16730,16880,16880,16720,135
20241209,093700,161025940,16850,16880,16880,16850,65
20241209,093600,159928890,16880,16880,16880,16880,42
20241209,093500,159219930,16880,16850,16880,16850,30
20241209,093400,158713830,16880,16880,16880,16880,42
20241209,093300,158004870,16860,16860,16860,16860,51
20241209,093200,157145010,16850,16800,16850,16720,558
20241209,093100,147772660,16800,16720,16800,16700,1021
20241209,093000,130710480,16790,16790,16790,16790,42
20241209,092900,130005300,16800,16800,16800,16800,28
20241209,092800,129534900,16810,16800,16810,16800,95
20241209,092700,127938460,16800,16760,16800,16760,69
20241209,092600,126781480,16760,16730,16760,16700,784
20241209,092500,113685250,16750,16750,16750,16750,101
20241209,092400,111993500,16760,16850,16850,16760,1397
20241209,092300,88513140,16850,16880,16900,16850,355
20241209,092200,82530210,16890,17000,17000,16890,743
20241209,092100,69944770,17020,17020,17020,17020,0
20241209,092000,69944770,17020,17010,17020,17010,140
20241209,091900,67562010,16880,16880,16880,16880,71
20241209,091800,66363530,16880,16900,16900,16880,345
20241209,091700,60535930,16900,16900,16900,16900,215
20241209,091600,56902430,16900,17020,17020,16900,92
20241209,091500,55347030,16900,16970,16970,16900,290
20241209,091400,50443830,17000,17080,17080,16970,1902
20241209,091300,18049510,17070,17080,17080,17070,77
20241209,091200,16734710,17080,17080,17080,17080,0
20241209,091100,16734710,17080,17300,17300,17080,26
20241209,091000,16289530,17370,17370,17370,17370,0
20241209,090900,16289530,17370,17060,17370,17060,9
20241209,090800,16133510,17070,17130,17130,17060,179
20241209,090700,13075810,17400,17400,17400,17400,0
20241209,090600,13075810,17400,17130,17400,17130,8
20241209,090500,12936880,17420,17420,17420,17420,57
20241209,090400,11943940,17430,17110,17430,17110,412
20241209,090300,4804400,17100,17100,17100,17090,90
20241209,090200,3265430,17100,17100,17100,17100,2
20241209,090100,3231230,17460,17080,17460,17080,31
20241209,090000,2697580,17480,17060,17480,17060,158
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 215000 565176620 16270 16270 16270 16270 2457
3 20241209 214900 565176620 16270 16270 16270 16270 0
4 20241209 214800 565176620 16270 16270 16270 16270 0
5 20241209 214700 565176620 16270 16270 16270 16270 0
6 20241209 214600 565176620 16270 16270 16270 16270 0
7 20241209 214500 565176620 16270 16270 16270 16270 0
8 20241209 214400 565176620 16270 16270 16270 16270 0
9 20241209 214300 565176620 16270 16270 16270 16270 0
10 20241209 214200 565176620 16270 16270 16270 16270 0
11 20241209 214100 565176620 16270 16270 16270 16270 0
12 20241209 214000 565176620 16270 16270 16270 16270 0
13 20241209 213900 565176620 16270 16270 16270 16270 0
14 20241209 213800 565176620 16270 16270 16270 16270 0
15 20241209 213700 565176620 16270 16270 16270 16270 0
16 20241209 213600 565176620 16270 16270 16270 16270 0
17 20241209 213500 565176620 16270 16270 16270 16270 0
18 20241209 213400 565176620 16270 16270 16270 16270 0
19 20241209 213300 565176620 16270 16270 16270 16270 0
20 20241209 213200 565176620 16270 16270 16270 16270 0
21 20241209 213100 565176620 16270 16270 16270 16270 0
22 20241209 213000 565176620 16270 16270 16270 16270 0
23 20241209 212900 565176620 16270 16270 16270 16270 0
24 20241209 212800 565176620 16270 16270 16270 16270 0
25 20241209 212700 565176620 16270 16270 16270 16270 0
26 20241209 212600 565176620 16270 16270 16270 16270 0
27 20241209 212500 565176620 16270 16270 16270 16270 0
28 20241209 212400 565176620 16270 16270 16270 16270 0
29 20241209 212300 565176620 16270 16270 16270 16270 0
30 20241209 212200 565176620 16270 16270 16270 16270 0
31 20241209 212100 565176620 16270 16270 16270 16270 0
32 20241209 212000 565176620 16270 16270 16270 16270 2457
33 20241209 211900 565176620 16270 16270 16270 16270 0
34 20241209 211800 565176620 16270 16270 16270 16270 0
35 20241209 211700 565176620 16270 16270 16270 16270 0
36 20241209 211600 565176620 16270 16270 16270 16270 0
37 20241209 211500 565176620 16270 16270 16270 16270 0
38 20241209 211400 565176620 16270 16270 16270 16270 0
39 20241209 211300 565176620 16270 16270 16270 16270 0
40 20241209 211200 565176620 16270 16270 16270 16270 0
41 20241209 211100 565176620 16270 16270 16270 16270 0
42 20241209 211000 565176620 16270 16270 16270 16270 0
43 20241209 210900 565176620 16270 16270 16270 16270 0
44 20241209 210800 565176620 16270 16270 16270 16270 0
45 20241209 210700 565176620 16270 16270 16270 16270 0
46 20241209 210600 565176620 16270 16270 16270 16270 0
47 20241209 210500 565176620 16270 16270 16270 16270 0
48 20241209 210400 565176620 16270 16270 16270 16270 0
49 20241209 210300 565176620 16270 16270 16270 16270 0
50 20241209 210200 565176620 16270 16270 16270 16270 0
51 20241209 210100 565176620 16270 16270 16270 16270 0
52 20241209 210000 565176620 16270 16270 16270 16270 0
53 20241209 205900 565176620 16270 16270 16270 16270 0
54 20241209 205800 565176620 16270 16270 16270 16270 0
55 20241209 205700 565176620 16270 16270 16270 16270 0
56 20241209 205600 565176620 16270 16270 16270 16270 0
57 20241209 205500 565176620 16270 16270 16270 16270 0
58 20241209 205400 565176620 16270 16270 16270 16270 0
59 20241209 205300 565176620 16270 16270 16270 16270 0
60 20241209 205200 565176620 16270 16270 16270 16270 0
61 20241209 205100 565176620 16270 16270 16270 16270 0
62 20241209 205000 565176620 16270 16270 16270 16270 2457
63 20241209 204900 565176620 16270 16270 16270 16270 0
64 20241209 204800 565176620 16270 16270 16270 16270 0
65 20241209 204700 565176620 16270 16270 16270 16270 0
66 20241209 204600 565176620 16270 16270 16270 16270 0
67 20241209 204500 565176620 16270 16270 16270 16270 0
68 20241209 204400 565176620 16270 16270 16270 16270 0
69 20241209 204300 565176620 16270 16270 16270 16270 0
70 20241209 204200 565176620 16270 16270 16270 16270 0
71 20241209 204100 565176620 16270 16270 16270 16270 0
72 20241209 204000 565176620 16270 16270 16270 16270 0
73 20241209 203900 565176620 16270 16270 16270 16270 0
74 20241209 203800 565176620 16270 16270 16270 16270 0
75 20241209 203700 565176620 16270 16270 16270 16270 0
76 20241209 203600 565176620 16270 16270 16270 16270 0
77 20241209 203500 565176620 16270 16270 16270 16270 0
78 20241209 203400 565176620 16270 16270 16270 16270 0
79 20241209 203300 565176620 16270 16270 16270 16270 0
80 20241209 203200 565176620 16270 16270 16270 16270 0
81 20241209 203100 565176620 16270 16270 16270 16270 0
82 20241209 203000 565176620 16270 16270 16270 16270 0
83 20241209 202900 565176620 16270 16270 16270 16270 0
84 20241209 202800 565176620 16270 16270 16270 16270 0
85 20241209 202700 565176620 16270 16270 16270 16270 0
86 20241209 202600 565176620 16270 16270 16270 16270 0
87 20241209 202500 565176620 16270 16270 16270 16270 0
88 20241209 202400 565176620 16270 16270 16270 16270 0
89 20241209 202300 565176620 16270 16270 16270 16270 0
90 20241209 202200 565176620 16270 16270 16270 16270 0
91 20241209 202100 565176620 16270 16270 16270 16270 0
92 20241209 202000 565176620 16270 16270 16270 16270 2457
93 20241209 201900 565176620 16270 16270 16270 16270 0
94 20241209 201800 565176620 16270 16270 16270 16270 0
95 20241209 201700 565176620 16270 16270 16270 16270 0
96 20241209 201600 565176620 16270 16270 16270 16270 0
97 20241209 201500 565176620 16270 16270 16270 16270 0
98 20241209 201400 565176620 16270 16270 16270 16270 0
99 20241209 201300 565176620 16270 16270 16270 16270 0
100 20241209 201200 565176620 16270 16270 16270 16270 0
101 20241209 201100 565176620 16270 16270 16270 16270 0
102 20241209 201000 565176620 16270 16270 16270 16270 0
103 20241209 200900 565176620 16270 16270 16270 16270 0
104 20241209 200800 565176620 16270 16270 16270 16270 0
105 20241209 200700 565176620 16270 16270 16270 16270 0
106 20241209 200600 565176620 16270 16270 16270 16270 0
107 20241209 200500 565176620 16270 16270 16270 16270 0
108 20241209 200400 565176620 16270 16270 16270 16270 0
109 20241209 200300 565176620 16270 16270 16270 16270 0
110 20241209 200200 565176620 16270 16270 16270 16270 0
111 20241209 200100 565176620 16270 16270 16270 16270 0
112 20241209 200000 565176620 16270 16270 16270 16270 0
113 20241209 195900 565176620 16270 16270 16270 16270 0
114 20241209 195800 565176620 16270 16270 16270 16270 0
115 20241209 195700 565176620 16270 16270 16270 16270 0
116 20241209 195600 565176620 16270 16270 16270 16270 0
117 20241209 195500 565176620 16270 16270 16270 16270 0
118 20241209 195400 565176620 16270 16270 16270 16270 0
119 20241209 195300 565176620 16270 16270 16270 16270 0
120 20241209 195200 565176620 16270 16270 16270 16270 0
121 20241209 195100 565176620 16270 16270 16270 16270 0
122 20241209 195000 565176620 16270 16270 16270 16270 2457
123 20241209 194900 565176620 16270 16270 16270 16270 0
124 20241209 194800 565176620 16270 16270 16270 16270 0
125 20241209 194700 565176620 16270 16270 16270 16270 0
126 20241209 194600 565176620 16270 16270 16270 16270 0
127 20241209 194500 565176620 16270 16270 16270 16270 0
128 20241209 194400 565176620 16270 16270 16270 16270 0
129 20241209 194300 565176620 16270 16270 16270 16270 0
130 20241209 194200 565176620 16270 16270 16270 16270 0
131 20241209 194100 565176620 16270 16270 16270 16270 0
132 20241209 194000 565176620 16270 16270 16270 16270 0
133 20241209 193900 565176620 16270 16270 16270 16270 0
134 20241209 193800 565176620 16270 16270 16270 16270 0
135 20241209 193700 565176620 16270 16270 16270 16270 0
136 20241209 193600 565176620 16270 16270 16270 16270 0
137 20241209 193500 565176620 16270 16270 16270 16270 0
138 20241209 193400 565176620 16270 16270 16270 16270 0
139 20241209 193300 565176620 16270 16270 16270 16270 0
140 20241209 193200 565176620 16270 16270 16270 16270 0
141 20241209 193100 565176620 16270 16270 16270 16270 0
142 20241209 193000 565176620 16270 16270 16270 16270 0
143 20241209 192900 565176620 16270 16270 16270 16270 0
144 20241209 192800 565176620 16270 16270 16270 16270 0
145 20241209 192700 565176620 16270 16270 16270 16270 0
146 20241209 192600 565176620 16270 16270 16270 16270 0
147 20241209 192500 565176620 16270 16270 16270 16270 0
148 20241209 192400 565176620 16270 16270 16270 16270 0
149 20241209 192300 565176620 16270 16270 16270 16270 0
150 20241209 192200 565176620 16270 16270 16270 16270 0
151 20241209 192100 565176620 16270 16270 16270 16270 0
152 20241209 192000 565176620 16270 16270 16270 16270 2457
153 20241209 191900 565176620 16270 16270 16270 16270 0
154 20241209 191800 565176620 16270 16270 16270 16270 0
155 20241209 191700 565176620 16270 16270 16270 16270 0
156 20241209 191600 565176620 16270 16270 16270 16270 0
157 20241209 191500 565176620 16270 16270 16270 16270 0
158 20241209 191400 565176620 16270 16270 16270 16270 0
159 20241209 191300 565176620 16270 16270 16270 16270 0
160 20241209 191200 565176620 16270 16270 16270 16270 0
161 20241209 191100 565176620 16270 16270 16270 16270 0
162 20241209 191000 565176620 16270 16270 16270 16270 0
163 20241209 190900 565176620 16270 16270 16270 16270 0
164 20241209 190800 565176620 16270 16270 16270 16270 0
165 20241209 190700 565176620 16270 16270 16270 16270 0
166 20241209 190600 565176620 16270 16270 16270 16270 0
167 20241209 190500 565176620 16270 16270 16270 16270 0
168 20241209 190400 565176620 16270 16270 16270 16270 0
169 20241209 190300 565176620 16270 16270 16270 16270 0
170 20241209 190200 565176620 16270 16270 16270 16270 0
171 20241209 190100 565176620 16270 16270 16270 16270 0
172 20241209 190000 565176620 16270 16270 16270 16270 0
173 20241209 185900 565176620 16270 16270 16270 16270 0
174 20241209 185800 565176620 16270 16270 16270 16270 0
175 20241209 185700 565176620 16270 16270 16270 16270 0
176 20241209 185600 565176620 16270 16270 16270 16270 0
177 20241209 185500 565176620 16270 16270 16270 16270 0
178 20241209 185400 565176620 16270 16270 16270 16270 0
179 20241209 185300 565176620 16270 16270 16270 16270 0
180 20241209 185200 565176620 16270 16270 16270 16270 0
181 20241209 185100 565176620 16270 16270 16270 16270 0
182 20241209 185000 565176620 16270 16270 16270 16270 2457
183 20241209 184900 565176620 16270 16270 16270 16270 0
184 20241209 184800 565176620 16270 16270 16270 16270 0
185 20241209 184700 565176620 16270 16270 16270 16270 0
186 20241209 184600 565176620 16270 16270 16270 16270 0
187 20241209 184500 565176620 16270 16270 16270 16270 0
188 20241209 184400 565176620 16270 16270 16270 16270 0
189 20241209 184300 565176620 16270 16270 16270 16270 0
190 20241209 184200 565176620 16270 16270 16270 16270 0
191 20241209 184100 565176620 16270 16270 16270 16270 0
192 20241209 184000 565176620 16270 16270 16270 16270 0
193 20241209 183900 565176620 16270 16270 16270 16270 0
194 20241209 183800 565176620 16270 16270 16270 16270 0
195 20241209 183700 565176620 16270 16270 16270 16270 0
196 20241209 183600 565176620 16270 16270 16270 16270 0
197 20241209 183500 565176620 16270 16270 16270 16270 0
198 20241209 183400 565176620 16270 16270 16270 16270 0
199 20241209 183300 565176620 16270 16270 16270 16270 0
200 20241209 183200 565176620 16270 16270 16270 16270 0
201 20241209 183100 565176620 16270 16270 16270 16270 0
202 20241209 183000 565176620 16270 16270 16270 16270 0
203 20241209 182900 565176620 16270 16270 16270 16270 0
204 20241209 182800 565176620 16270 16270 16270 16270 0
205 20241209 182700 565176620 16270 16270 16270 16270 0
206 20241209 182600 565176620 16270 16270 16270 16270 0
207 20241209 182500 565176620 16270 16270 16270 16270 0
208 20241209 182400 565176620 16270 16270 16270 16270 0
209 20241209 182300 565176620 16270 16270 16270 16270 0
210 20241209 182200 565176620 16270 16270 16270 16270 0
211 20241209 182100 565176620 16270 16270 16270 16270 0
212 20241209 182000 565176620 16270 16270 16270 16270 2457
213 20241209 181900 565176620 16270 16270 16270 16270 0
214 20241209 181800 565176620 16270 16270 16270 16270 0
215 20241209 181700 565176620 16270 16270 16270 16270 0
216 20241209 181600 565176620 16270 16270 16270 16270 0
217 20241209 181500 565176620 16270 16270 16270 16270 0
218 20241209 181400 565176620 16270 16270 16270 16270 0
219 20241209 181300 565176620 16270 16270 16270 16270 0
220 20241209 181200 565176620 16270 16270 16270 16270 0
221 20241209 181100 565176620 16270 16270 16270 16270 0
222 20241209 181000 565176620 16270 16270 16270 16270 0
223 20241209 180900 565176620 16270 16270 16270 16270 0
224 20241209 180800 565176620 16270 16270 16270 16270 0
225 20241209 180700 565176620 16270 16270 16270 16270 0
226 20241209 180600 565176620 16270 16270 16270 16270 0
227 20241209 180500 565176620 16270 16270 16270 16270 0
228 20241209 180400 565176620 16270 16270 16270 16270 0
229 20241209 180300 565176620 16270 16270 16270 16270 0
230 20241209 180200 565176620 16270 16270 16270 16270 0
231 20241209 180100 565176620 16270 16270 16270 16270 0
232 20241209 180000 565176620 16270 16270 16270 16270 0
233 20241209 175900 565176620 16270 16270 16270 16270 0
234 20241209 175800 565176620 16270 16270 16270 16270 0
235 20241209 175700 565176620 16270 16270 16270 16270 0
236 20241209 175600 565176620 16270 16270 16270 16270 0
237 20241209 175500 565176620 16270 16270 16270 16270 0
238 20241209 175400 565176620 16270 16270 16270 16270 0
239 20241209 175300 565176620 16270 16270 16270 16270 0
240 20241209 175200 565176620 16270 16270 16270 16270 0
241 20241209 175100 565176620 16270 16270 16270 16270 0
242 20241209 175000 565176620 16270 16270 16270 16270 2457
243 20241209 174900 565176620 16270 16270 16270 16270 0
244 20241209 174800 565176620 16270 16270 16270 16270 0
245 20241209 174700 565176620 16270 16270 16270 16270 0
246 20241209 174600 565176620 16270 16270 16270 16270 0
247 20241209 174500 565176620 16270 16270 16270 16270 0
248 20241209 174400 565176620 16270 16270 16270 16270 0
249 20241209 174300 565176620 16270 16270 16270 16270 0
250 20241209 174200 565176620 16270 16270 16270 16270 0
251 20241209 174100 565176620 16270 16270 16270 16270 0
252 20241209 174000 565176620 16270 16270 16270 16270 0
253 20241209 173900 565176620 16270 16270 16270 16270 0
254 20241209 173800 565176620 16270 16270 16270 16270 0
255 20241209 173700 565176620 16270 16270 16270 16270 0
256 20241209 173600 565176620 16270 16270 16270 16270 0
257 20241209 173500 565176620 16270 16270 16270 16270 0
258 20241209 173400 565176620 16270 16270 16270 16270 0
259 20241209 173300 565176620 16270 16270 16270 16270 0
260 20241209 173200 565176620 16270 16270 16270 16270 0
261 20241209 173100 565176620 16270 16270 16270 16270 0
262 20241209 173000 565176620 16270 16270 16270 16270 0
263 20241209 172900 565176620 16270 16270 16270 16270 0
264 20241209 172800 565176620 16270 16270 16270 16270 0
265 20241209 172700 565176620 16270 16270 16270 16270 0
266 20241209 172600 565176620 16270 16270 16270 16270 0
267 20241209 172500 565176620 16270 16270 16270 16270 0
268 20241209 172400 565176620 16270 16270 16270 16270 0
269 20241209 172300 565176620 16270 16270 16270 16270 0
270 20241209 172200 565176620 16270 16270 16270 16270 0
271 20241209 172100 565176620 16270 16270 16270 16270 0
272 20241209 172000 565176620 16270 16270 16270 16270 2457
273 20241209 171900 565176620 16270 16270 16270 16270 0
274 20241209 171800 565176620 16270 16270 16270 16270 0
275 20241209 171700 565176620 16270 16270 16270 16270 0
276 20241209 171600 565176620 16270 16270 16270 16270 0
277 20241209 171500 565176620 16270 16270 16270 16270 0
278 20241209 171400 565176620 16270 16270 16270 16270 0
279 20241209 171300 565176620 16270 16270 16270 16270 0
280 20241209 171200 565176620 16270 16270 16270 16270 0
281 20241209 171100 565176620 16270 16270 16270 16270 0
282 20241209 171000 565176620 16270 16270 16270 16270 0
283 20241209 170900 565176620 16270 16270 16270 16270 0
284 20241209 170800 565176620 16270 16270 16270 16270 0
285 20241209 170700 565176620 16270 16270 16270 16270 0
286 20241209 170600 565176620 16270 16270 16270 16270 0
287 20241209 170500 565176620 16270 16270 16270 16270 0
288 20241209 170400 565176620 16270 16270 16270 16270 0
289 20241209 170300 565176620 16270 16270 16270 16270 0
290 20241209 170200 565176620 16270 16270 16270 16270 0
291 20241209 170100 565176620 16270 16270 16270 16270 0
292 20241209 170000 565176620 16270 16270 16270 16270 0
293 20241209 165900 565176620 16270 16270 16270 16270 0
294 20241209 165800 565176620 16270 16270 16270 16270 0
295 20241209 165700 565176620 16270 16270 16270 16270 0
296 20241209 165600 565176620 16270 16270 16270 16270 0
297 20241209 165500 565176620 16270 16270 16270 16270 0
298 20241209 165400 565176620 16270 16270 16270 16270 0
299 20241209 165300 565176620 16270 16270 16270 16270 0
300 20241209 165200 565176620 16270 16270 16270 16270 0
301 20241209 165100 565176620 16270 16270 16270 16270 0
302 20241209 165000 565176620 16270 16270 16270 16270 2457
303 20241209 164900 565176620 16270 16270 16270 16270 0
304 20241209 164800 565176620 16270 16270 16270 16270 0
305 20241209 164700 565176620 16270 16270 16270 16270 0
306 20241209 164600 565176620 16270 16270 16270 16270 0
307 20241209 164500 565176620 16270 16270 16270 16270 0
308 20241209 164400 565176620 16270 16270 16270 16270 0
309 20241209 164300 565176620 16270 16270 16270 16270 0
310 20241209 164200 565176620 16270 16270 16270 16270 0
311 20241209 164100 565176620 16270 16270 16270 16270 0
312 20241209 164000 565176620 16270 16270 16270 16270 0
313 20241209 163900 565176620 16270 16270 16270 16270 0
314 20241209 163800 565176620 16270 16270 16270 16270 0
315 20241209 163700 565176620 16270 16270 16270 16270 0
316 20241209 163600 565176620 16270 16270 16270 16270 0
317 20241209 163500 565176620 16270 16270 16270 16270 0
318 20241209 163400 565176620 16270 16270 16270 16270 0
319 20241209 163300 565176620 16270 16270 16270 16270 0
320 20241209 163200 565176620 16270 16270 16270 16270 0
321 20241209 163100 565176620 16270 16270 16270 16270 0
322 20241209 163000 565176620 16270 16270 16270 16270 0
323 20241209 162900 565176620 16270 16270 16270 16270 0
324 20241209 162800 565176620 16270 16270 16270 16270 0
325 20241209 162700 565176620 16270 16270 16270 16270 0
326 20241209 162600 565176620 16270 16270 16270 16270 0
327 20241209 162500 565176620 16270 16270 16270 16270 0
328 20241209 162400 565176620 16270 16270 16270 16270 0
329 20241209 162300 565176620 16270 16270 16270 16270 0
330 20241209 162200 565176620 16270 16270 16270 16270 0
331 20241209 162100 565176620 16270 16270 16270 16270 0
332 20241209 162000 565176620 16270 16270 16270 16270 2457
333 20241209 161900 565176620 16270 16270 16270 16270 0
334 20241209 161800 565176620 16270 16270 16270 16270 0
335 20241209 161700 565176620 16270 16270 16270 16270 0
336 20241209 161600 565176620 16270 16270 16270 16270 0
337 20241209 161500 565176620 16270 16270 16270 16270 0
338 20241209 161400 565176620 16270 16270 16270 16270 0
339 20241209 161300 565176620 16270 16270 16270 16270 0
340 20241209 161200 565176620 16270 16270 16270 16270 0
341 20241209 161100 565176620 16270 16270 16270 16270 0
342 20241209 161000 565176620 16270 16270 16270 16270 0
343 20241209 160900 565176620 16270 16270 16270 16270 0
344 20241209 160800 565176620 16270 16270 16270 16270 0
345 20241209 160700 565176620 16270 16270 16270 16270 0
346 20241209 160600 565176620 16270 16270 16270 16270 0
347 20241209 160500 565176620 16270 16270 16270 16270 0
348 20241209 160400 565176620 16270 16270 16270 16270 0
349 20241209 160300 565176620 16270 16270 16270 16270 0
350 20241209 160200 565176620 16270 16270 16270 16270 0
351 20241209 160100 565176620 16270 16270 16270 16270 0
352 20241209 160000 565176620 16270 16270 16270 16270 0
353 20241209 155900 565176620 16270 16270 16270 16270 0
354 20241209 155800 565176620 16270 16270 16270 16270 0
355 20241209 155700 565176620 16270 16270 16270 16270 0
356 20241209 155600 565176620 16270 16270 16270 16270 0
357 20241209 155500 565176620 16270 16270 16270 16270 0
358 20241209 155400 565176620 16270 16270 16270 16270 0
359 20241209 155300 565176620 16270 16270 16270 16270 0
360 20241209 155200 565176620 16270 16270 16270 16270 0
361 20241209 155100 565176620 16270 16270 16270 16270 0
362 20241209 155000 565176620 16270 16270 16270 16270 2457
363 20241209 154900 565176620 16270 16270 16270 16270 0
364 20241209 154800 565176620 16270 16270 16270 16270 0
365 20241209 154700 565176620 16270 16270 16270 16270 0
366 20241209 154600 565176620 16270 16270 16270 16270 0
367 20241209 154500 565176620 16270 16270 16270 16270 0
368 20241209 154400 565176620 16270 16270 16270 16270 0
369 20241209 154300 565176620 16270 16270 16270 16270 0
370 20241209 154200 565176620 16270 16270 16270 16270 0
371 20241209 154100 565176620 16270 16270 16270 16270 0
372 20241209 154000 565176620 16270 16270 16270 16270 0
373 20241209 153900 565176620 16270 16270 16270 16270 0
374 20241209 153800 565176620 16270 16270 16270 16270 0
375 20241209 153700 565176620 16270 16270 16270 16270 0
376 20241209 153600 565176620 16270 16270 16270 16270 0
377 20241209 153500 565176620 16270 16270 16270 16270 0
378 20241209 153400 565176620 16270 16270 16270 16270 0
379 20241209 153300 565176620 16270 16270 16270 16270 0
380 20241209 153200 565176620 16270 16270 16270 16270 0
381 20241209 153100 565176620 16270 16270 16270 16270 0
382 20241209 153000 565176620 16270 16270 16270 16270 2457
383 20241209 152900 525201230 16560 16560 16560 16560 0
384 20241209 152800 525201230 16560 16560 16560 16560 0
385 20241209 152700 525201230 16560 16560 16560 16560 0
386 20241209 152600 525201230 16560 16560 16560 16560 0
387 20241209 152500 525201230 16560 16560 16560 16560 0
388 20241209 152400 525201230 16560 16560 16560 16560 0
389 20241209 152300 525201230 16560 16560 16560 16560 0
390 20241209 152200 525201230 16560 16560 16560 16560 0
391 20241209 152100 525201230 16560 16560 16560 16560 0
392 20241209 152000 525201230 16560 16560 16560 16560 0
393 20241209 151900 525201230 16560 16430 16560 16330 1001
394 20241209 151800 508808600 16580 16580 16600 16580 34
395 20241209 151700 508244860 16570 16580 16580 16570 156
396 20241209 151600 505658510 16580 16500 16580 16500 337
397 20241209 151500 500081880 16500 16510 16510 16500 30
398 20241209 151400 499586750 16410 16490 16510 16410 866
399 20241209 151300 485346750 16510 16510 16510 16510 17
400 20241209 151200 485066080 16510 16470 16510 16470 39
401 20241209 151100 484422550 16510 16450 16510 16430 41
402 20241209 151000 483747980 16450 16520 16520 16450 54
403 20241209 150900 482857420 16420 16540 16540 16410 48
404 20241209 150800 482065020 16540 16500 16540 16500 54
405 20241209 150700 481172680 16500 16470 16500 16470 35
406 20241209 150600 480595900 16460 16470 16470 16460 27
407 20241209 150500 480151230 16470 16470 16470 16470 32
408 20241209 150400 479624190 16470 16470 16480 16470 105
409 20241209 150300 477893890 16470 16500 16500 16470 60
410 20241209 150200 476904430 16500 16500 16500 16500 38
411 20241209 150100 476277430 16500 16500 16500 16500 21
412 20241209 150000 475930930 16520 16360 16520 16360 10
413 20241209 145900 475765890 16470 16430 16480 16360 311
414 20241209 145800 470667260 16480 16510 16510 16480 29
415 20241209 145700 470189160 16510 16530 16530 16490 81
416 20241209 145600 468851580 16530 16530 16530 16530 33
417 20241209 145500 468306090 16540 16540 16540 16540 30
418 20241209 145400 467809890 16530 16530 16530 16530 20
419 20241209 145300 467479290 16530 16530 16530 16530 18
420 20241209 145200 467181750 16550 16550 16550 16480 84
421 20241209 145100 465793700 16550 16560 16560 16550 33
422 20241209 145000 465247370 16560 16560 16560 16560 17
423 20241209 144900 464965850 16560 16550 16560 16550 30
424 20241209 144800 464469200 16520 16560 16560 16520 63
425 20241209 144700 463426940 16570 16570 16570 16570 31
426 20241209 144600 462913270 16520 16560 16560 16520 102
427 20241209 144500 461224210 16550 16560 16560 16550 68
428 20241209 144400 460098730 16560 16560 16560 16560 49
429 20241209 144300 459287290 16560 16560 16560 16560 18
430 20241209 144200 458989210 16540 16530 16540 16530 23
431 20241209 144100 458608820 16530 16530 16530 16530 42
432 20241209 144000 457914560 16500 16510 16510 16500 126
433 20241209 143900 455835470 16530 16520 16530 16500 91
434 20241209 143800 454332300 16510 16500 16510 16500 64
435 20241209 143700 453275750 16500 16510 16510 16500 80
436 20241209 143600 451955700 16510 16490 16510 16490 250
437 20241209 143500 447830430 16490 16490 16490 16490 25
438 20241209 143400 447418180 16400 16400 16400 16400 11
439 20241209 143300 447237780 16500 16500 16500 16500 5
440 20241209 143200 447155280 16510 16510 16510 16510 0
441 20241209 143100 447155280 16510 16510 16510 16510 0
442 20241209 143000 447155280 16510 16390 16510 16390 30
443 20241209 142900 446663460 16390 16390 16390 16390 20
444 20241209 142800 446335660 16390 16390 16390 16390 109
445 20241209 142700 444549150 16400 16390 16400 16390 29
446 20241209 142600 444073630 16390 16390 16390 16390 92
447 20241209 142500 442565750 16400 16400 16400 16400 401
448 20241209 142400 435989350 16400 16400 16400 16400 175
449 20241209 142300 433119350 16390 16390 16390 16390 0
450 20241209 142200 433119350 16390 16500 16500 16390 586
451 20241209 142100 423455320 16500 16490 16500 16490 560
452 20241209 142000 414217200 16490 16490 16490 16490 0
453 20241209 141900 414217200 16490 16490 16490 16490 0
454 20241209 141800 414217200 16490 16490 16490 16490 0
455 20241209 141700 414217200 16490 16490 16490 16490 0
456 20241209 141600 414217200 16490 16490 16490 16490 0
457 20241209 141500 414217200 16490 16490 16490 16490 0
458 20241209 141400 414217200 16490 16490 16490 16490 0
459 20241209 141300 414217200 16490 16490 16490 16490 0
460 20241209 141200 414217200 16490 16490 16490 16490 2
461 20241209 141100 414184220 16490 16490 16490 16490 0
462 20241209 141000 414184220 16490 16490 16490 16490 0
463 20241209 140900 414184220 16490 16490 16490 16490 0
464 20241209 140800 414184220 16490 16480 16490 16480 50
465 20241209 140700 413359770 16490 16490 16490 16490 20
466 20241209 140600 413029970 16500 16500 16540 16500 122
467 20241209 140500 411016930 16500 16500 16500 16500 0
468 20241209 140400 411016930 16500 16500 16500 16500 100
469 20241209 140300 409366930 16500 16500 16500 16500 0
470 20241209 140200 409366930 16500 16500 16500 16500 0
471 20241209 140100 409366930 16500 16500 16500 16500 0
472 20241209 140000 409366930 16500 16480 16500 16480 280
473 20241209 135900 404747110 16480 16480 16480 16480 0
474 20241209 135800 404747110 16480 16480 16480 16480 0
475 20241209 135700 404747110 16480 16480 16480 16480 0
476 20241209 135600 404747110 16480 16480 16480 16480 50
477 20241209 135500 403923110 16480 16480 16480 16480 0
478 20241209 135400 403923110 16480 16480 16480 16480 1
479 20241209 135300 403906630 16490 16440 16490 16440 145
480 20241209 135200 401520770 16440 16400 16440 16400 1060
481 20241209 135100 384096060 16330 16330 16330 16330 0
482 20241209 135000 384096060 16330 16400 16400 16330 111
483 20241209 134900 382276430 16400 16380 16400 16380 32
484 20241209 134800 381751830 16380 16380 16380 16380 100
485 20241209 134700 380113830 16370 16370 16370 16370 0
486 20241209 134600 380113830 16370 16370 16370 16370 0
487 20241209 134500 380113830 16370 16370 16370 16370 3
488 20241209 134400 380064720 16370 16370 16370 16370 0
489 20241209 134300 380064720 16370 16370 16370 16370 50
490 20241209 134200 379246220 16370 16370 16370 16370 30
491 20241209 134100 378755120 16370 16350 16370 16350 110
492 20241209 134000 376954600 16350 16350 16350 16350 0
493 20241209 133900 376954600 16350 16350 16350 16350 20
494 20241209 133800 376627600 16350 16350 16350 16350 3
495 20241209 133700 376578550 16350 16350 16350 16350 1
496 20241209 133600 376562200 16310 16310 16310 16310 0
497 20241209 133500 376562200 16310 16310 16310 16310 0
498 20241209 133400 376562200 16310 16310 16310 16310 0
499 20241209 133300 376562200 16310 16310 16310 16310 0
500 20241209 133200 376562200 16310 16310 16310 16310 0
501 20241209 133100 376562200 16310 16310 16310 16310 0
502 20241209 133000 376562200 16310 16310 16310 16310 0
503 20241209 132900 376562200 16310 16310 16310 16310 0
504 20241209 132800 376562200 16310 16310 16310 16310 0
505 20241209 132700 376562200 16310 16310 16310 16310 0
506 20241209 132600 376562200 16310 16310 16310 16310 0
507 20241209 132500 376562200 16310 16310 16310 16310 0
508 20241209 132400 376562200 16310 16310 16310 16310 0
509 20241209 132300 376562200 16310 16310 16310 16310 0
510 20241209 132200 376562200 16310 16310 16310 16310 3
511 20241209 132100 376513270 16310 16310 16310 16310 2
512 20241209 132000 376480650 16360 16360 16360 16360 1
513 20241209 131900 376464290 16360 16360 16360 16360 0
514 20241209 131800 376464290 16360 16360 16360 16360 0
515 20241209 131700 376464290 16360 16360 16360 16360 0
516 20241209 131600 376464290 16360 16360 16360 16360 52
517 20241209 131500 375613570 16400 16400 16400 16400 0
518 20241209 131400 375613570 16400 16400 16400 16400 0
519 20241209 131300 375613570 16400 16400 16400 16400 0
520 20241209 131200 375613570 16400 16400 16400 16400 0
521 20241209 131100 375613570 16400 16400 16400 16400 0
522 20241209 131000 375613570 16400 16400 16400 16400 0
523 20241209 130900 375613570 16400 16400 16400 16400 0
524 20241209 130800 375613570 16400 16400 16400 16400 0
525 20241209 130700 375613570 16400 16400 16400 16400 0
526 20241209 130600 375613570 16400 16400 16400 16400 0
527 20241209 130500 375613570 16400 16400 16400 16400 0
528 20241209 130400 375613570 16400 16400 16400 16400 0
529 20241209 130300 375613570 16400 16400 16400 16400 0
530 20241209 130200 375613570 16400 16400 16400 16400 0
531 20241209 130100 375613570 16400 16400 16400 16400 0
532 20241209 130000 375613570 16400 16400 16400 16400 0
533 20241209 125900 375613570 16400 16350 16400 16350 180
534 20241209 125800 372663020 16270 16270 16270 16270 0
535 20241209 125700 372663020 16270 16270 16270 16270 0
536 20241209 125600 372663020 16270 16270 16270 16270 3
537 20241209 125500 372614210 16270 16270 16270 16270 100
538 20241209 125400 370987210 16270 16270 16270 16270 0
539 20241209 125300 370987210 16270 16270 16270 16270 0
540 20241209 125200 370987210 16270 16270 16270 16270 0
541 20241209 125100 370987210 16270 16270 16270 16270 0
542 20241209 125000 370987210 16270 16270 16270 16270 0
543 20241209 124900 370987210 16270 16270 16270 16270 19
544 20241209 124800 370678080 16270 16270 16270 16270 0
545 20241209 124700 370678080 16270 16270 16270 16270 0
546 20241209 124600 370678080 16270 16270 16270 16270 0
547 20241209 124500 370678080 16270 16270 16270 16270 0
548 20241209 124400 370678080 16270 16290 16290 16270 60
549 20241209 124300 369701480 16350 16350 16350 16350 1
550 20241209 124200 369685130 16350 16350 16350 16350 0
551 20241209 124100 369685130 16350 16260 16350 16260 835
552 20241209 124000 356071060 16260 16260 16260 16260 0
553 20241209 123900 356071060 16260 16260 16260 16260 0
554 20241209 123800 356071060 16260 16260 16260 16260 0
555 20241209 123700 356071060 16260 16370 16370 16260 985
556 20241209 123600 339989810 16360 16360 16360 16360 0
557 20241209 123500 339989810 16360 16360 16360 16360 0
558 20241209 123400 339989810 16360 16360 16360 16360 0
559 20241209 123300 339989810 16360 16360 16360 16360 0
560 20241209 123200 339989810 16360 16360 16360 16360 0
561 20241209 123100 339989810 16360 16360 16360 16360 10
562 20241209 123000 339826210 16350 16350 16350 16350 0
563 20241209 122900 339826210 16350 16440 16440 16350 441
564 20241209 122800 332615500 16350 16350 16350 16350 0
565 20241209 122700 332615500 16350 16360 16360 16350 4
566 20241209 122600 332550090 16350 16350 16350 16350 0
567 20241209 122500 332550090 16350 16350 16350 16350 0
568 20241209 122400 332550090 16350 16350 16350 16350 0
569 20241209 122300 332550090 16350 16380 16380 16350 501
570 20241209 122200 324356220 16380 16380 16380 16380 1
571 20241209 122100 324339840 16440 16440 16440 16440 0
572 20241209 122000 324339840 16440 16440 16440 16440 0
573 20241209 121900 324339840 16440 16440 16440 16440 0
574 20241209 121800 324339840 16440 16440 16440 16440 0
575 20241209 121700 324339840 16440 16440 16440 16440 0
576 20241209 121600 324339840 16440 16440 16440 16440 0
577 20241209 121500 324339840 16440 16500 16500 16440 100
578 20241209 121400 322694790 16450 16450 16450 16450 0
579 20241209 121300 322694790 16450 16450 16450 16450 0
580 20241209 121200 322694790 16450 16450 16450 16450 0
581 20241209 121100 322694790 16450 16450 16450 16450 0
582 20241209 121000 322694790 16450 16450 16450 16450 0
583 20241209 120900 322694790 16450 16450 16450 16450 0
584 20241209 120800 322694790 16450 16450 16450 16450 0
585 20241209 120700 322694790 16450 16450 16450 16450 0
586 20241209 120600 322694790 16450 16470 16470 16450 472
587 20241209 120500 314924840 16560 16560 16560 16560 0
588 20241209 120400 314924840 16560 16560 16560 16560 0
589 20241209 120300 314924840 16560 16560 16560 16560 0
590 20241209 120200 314924840 16560 16560 16560 16560 0
591 20241209 120100 314924840 16560 16560 16560 16560 0
592 20241209 120000 314924840 16560 16560 16560 16560 0
593 20241209 115900 314924840 16560 16560 16560 16560 0
594 20241209 115800 314924840 16560 16560 16560 16560 0
595 20241209 115700 314924840 16560 16560 16560 16560 0
596 20241209 115600 314924840 16560 16560 16560 16560 1
597 20241209 115500 314908280 16460 16460 16460 16460 0
598 20241209 115400 314908280 16460 16460 16460 16460 0
599 20241209 115300 314908280 16460 16460 16460 16460 0
600 20241209 115200 314908280 16460 16460 16460 16460 2
601 20241209 115100 314875360 16450 16440 16450 16440 61
602 20241209 115000 313872210 16450 16450 16450 16450 0
603 20241209 114900 313872210 16450 16450 16450 16450 0
604 20241209 114800 313872210 16450 16450 16450 16450 0
605 20241209 114700 313872210 16450 16450 16450 16450 0
606 20241209 114600 313872210 16450 16450 16450 16450 8
607 20241209 114500 313740610 16450 16450 16450 16450 1
608 20241209 114400 313724160 16350 16360 16360 16350 140
609 20241209 114300 311433800 16360 16380 16380 16360 54
610 20241209 114200 310550310 16370 16370 16370 16370 0
611 20241209 114100 310550310 16370 16370 16370 16370 65
612 20241209 114000 309486260 16370 16460 16460 16370 2
613 20241209 113900 309453430 16370 16370 16370 16370 20
614 20241209 113800 309126030 16360 16360 16360 16360 0
615 20241209 113700 309126030 16360 16360 16360 16360 3
616 20241209 113600 309076950 16350 16390 16390 16350 90
617 20241209 113500 307605400 16400 16460 16460 16400 173
618 20241209 113400 304764180 16640 16640 16640 16640 0
619 20241209 113300 304764180 16640 16640 16640 16640 0
620 20241209 113200 304764180 16640 16640 16640 16640 0
621 20241209 113100 304764180 16640 16640 16640 16640 0
622 20241209 113000 304764180 16640 16640 16640 16640 0
623 20241209 112900 304764180 16640 16640 16640 16640 0
624 20241209 112800 304764180 16640 16640 16640 16640 0
625 20241209 112700 304764180 16640 16640 16640 16640 0
626 20241209 112600 304764180 16640 16640 16640 16640 0
627 20241209 112500 304764180 16640 16640 16640 16640 0
628 20241209 112400 304764180 16640 16640 16640 16640 0
629 20241209 112300 304764180 16640 16640 16640 16640 1
630 20241209 112200 304747540 16420 16420 16420 16420 0
631 20241209 112100 304747540 16420 16420 16420 16420 15
632 20241209 112000 304501240 16420 16600 16710 16420 14
633 20241209 111900 304268980 16600 16600 16600 16600 0
634 20241209 111800 304268980 16600 16600 16600 16600 0
635 20241209 111700 304268980 16600 16600 16600 16600 1
636 20241209 111600 304252380 16600 16600 16600 16600 0
637 20241209 111500 304252380 16600 16430 16600 16430 248
638 20241209 111400 300177400 16430 16430 16430 16430 2
639 20241209 111300 300144540 16430 16430 16430 16430 61
640 20241209 111200 299142310 16430 16480 16480 16420 402
641 20241209 111100 292535430 16500 16530 16530 16490 352
642 20241209 111000 286729130 16540 16610 16610 16540 1770
643 20241209 110900 257379930 16720 16720 16720 16720 0
644 20241209 110800 257379930 16720 16720 16720 16720 0
645 20241209 110700 257379930 16720 16720 16720 16720 0
646 20241209 110600 257379930 16720 16720 16720 16720 0
647 20241209 110500 257379930 16720 16720 16720 16720 0
648 20241209 110400 257379930 16720 16720 16720 16720 0
649 20241209 110300 257379930 16720 16700 16720 16700 150
650 20241209 110200 254873400 16600 16600 16600 16600 0
651 20241209 110100 254873400 16600 16620 16620 16600 447
652 20241209 110000 247449240 16720 16720 16720 16720 0
653 20241209 105900 247449240 16720 16720 16720 16720 0
654 20241209 105800 247449240 16720 16720 16720 16720 0
655 20241209 105700 247449240 16720 16720 16720 16720 0
656 20241209 105600 247449240 16720 16720 16720 16720 0
657 20241209 105500 247449240 16720 16720 16720 16720 0
658 20241209 105400 247449240 16720 16710 16720 16610 201
659 20241209 105300 244101980 16710 16710 16710 16710 0
660 20241209 105200 244101980 16710 16710 16710 16710 58
661 20241209 105100 243132800 16710 16710 16710 16710 7
662 20241209 105000 243015830 16710 16710 16710 16710 0
663 20241209 104900 243015830 16710 16710 16710 16710 0
664 20241209 104800 243015830 16710 16710 16710 16710 0
665 20241209 104700 243015830 16710 16710 16710 16710 30
666 20241209 104600 242514530 16780 16710 16780 16710 9
667 20241209 104500 242364070 16710 16710 16710 16710 0
668 20241209 104400 242364070 16710 16710 16710 16710 29
669 20241209 104300 241879480 16700 16710 16710 16700 23
670 20241209 104200 241495370 16700 16700 16700 16700 9
671 20241209 104100 241345070 16700 16700 16700 16700 1
672 20241209 104000 241328370 16710 16710 16710 16710 1
673 20241209 103900 241311660 16700 16700 16700 16700 0
674 20241209 103800 241311660 16700 16700 16700 16700 2
675 20241209 103700 241278260 16710 16710 16710 16710 0
676 20241209 103600 241278260 16710 16710 16710 16710 3
677 20241209 103500 241228130 16700 16700 16700 16700 8
678 20241209 103400 241094530 16710 16710 16710 16710 0
679 20241209 103300 241094530 16710 16710 16710 16710 1
680 20241209 103200 241077820 16710 16710 16710 16710 0
681 20241209 103100 241077820 16710 16710 16710 16710 0
682 20241209 103000 241077820 16710 16710 16710 16710 0
683 20241209 102900 241077820 16710 16710 16710 16710 0
684 20241209 102800 241077820 16710 16710 16710 16710 0
685 20241209 102700 241077820 16710 16710 16710 16710 0
686 20241209 102600 241077820 16710 16700 16710 16700 132
687 20241209 102500 238872640 16700 16700 16700 16700 51
688 20241209 102400 238020940 16600 16600 16600 16600 0
689 20241209 102300 238020940 16600 16600 16600 16600 0
690 20241209 102200 238020940 16600 16600 16600 16600 0
691 20241209 102100 238020940 16600 16700 16700 16600 91
692 20241209 102000 236505980 16700 16700 16700 16700 1
693 20241209 101900 236489280 16700 16700 16700 16700 0
694 20241209 101800 236489280 16700 16710 16710 16700 34
695 20241209 101700 235921160 16710 16710 16710 16710 4
696 20241209 101600 235854320 16710 16710 16710 16710 1
697 20241209 101500 235837610 16780 16780 16780 16780 1
698 20241209 101400 235820830 16780 16780 16780 16780 6
699 20241209 101300 235720150 16780 16780 16780 16780 0
700 20241209 101200 235720150 16780 16780 16780 16780 0
701 20241209 101100 235720150 16780 16780 16780 16780 0
702 20241209 101000 235720150 16780 16780 16780 16780 0
703 20241209 100900 235720150 16780 16780 16780 16780 5
704 20241209 100800 235636250 16820 16820 16820 16820 3
705 20241209 100700 235585790 16820 16820 16820 16820 2
706 20241209 100600 235552150 16780 16780 16780 16780 0
707 20241209 100500 235552150 16780 16810 16820 16780 15
708 20241209 100400 235300380 16820 16820 16820 16820 10
709 20241209 100300 235132180 16820 16820 16820 16820 0
710 20241209 100200 235132180 16820 16820 16820 16820 0
711 20241209 100100 235132180 16820 16780 16820 16780 8
712 20241209 100000 234997900 16780 16780 16780 16780 1
713 20241209 095900 234981120 16610 16610 16610 16610 5
714 20241209 095800 234898070 16610 16610 16610 16610 5
715 20241209 095700 234815020 16610 16570 16610 16570 83
716 20241209 095600 233436710 16570 16610 16610 16570 13
717 20241209 095500 233221260 16610 16570 16610 16570 98
718 20241209 095400 231595120 16610 16610 16610 16610 0
719 20241209 095300 231595120 16610 16680 16680 16580 737
720 20241209 095200 219354180 16700 16680 16700 16640 1123
721 20241209 095100 200655280 16700 16720 16720 16700 222
722 20241209 095000 196943840 16820 16820 16820 16820 0
723 20241209 094900 196943840 16820 16820 16820 16820 0
724 20241209 094800 196943840 16820 16820 16820 16820 0
725 20241209 094700 196943840 16820 16820 16830 16820 12
726 20241209 094600 196741930 16830 16830 16830 16830 0
727 20241209 094500 196741930 16830 16820 16830 16820 21
728 20241209 094400 196388700 16660 16820 16820 16660 31
729 20241209 094300 195868930 16840 16830 16840 16830 40
730 20241209 094200 195195530 16700 16840 16840 16700 811
731 20241209 094100 181642150 16750 16830 16840 16750 626
732 20241209 094000 171154770 16750 16730 16750 16730 267
733 20241209 093900 166686860 16730 16730 16730 16730 203
734 20241209 093800 163290670 16730 16880 16880 16720 135
735 20241209 093700 161025940 16850 16880 16880 16850 65
736 20241209 093600 159928890 16880 16880 16880 16880 42
737 20241209 093500 159219930 16880 16850 16880 16850 30
738 20241209 093400 158713830 16880 16880 16880 16880 42
739 20241209 093300 158004870 16860 16860 16860 16860 51
740 20241209 093200 157145010 16850 16800 16850 16720 558
741 20241209 093100 147772660 16800 16720 16800 16700 1021
742 20241209 093000 130710480 16790 16790 16790 16790 42
743 20241209 092900 130005300 16800 16800 16800 16800 28
744 20241209 092800 129534900 16810 16800 16810 16800 95
745 20241209 092700 127938460 16800 16760 16800 16760 69
746 20241209 092600 126781480 16760 16730 16760 16700 784
747 20241209 092500 113685250 16750 16750 16750 16750 101
748 20241209 092400 111993500 16760 16850 16850 16760 1397
749 20241209 092300 88513140 16850 16880 16900 16850 355
750 20241209 092200 82530210 16890 17000 17000 16890 743
751 20241209 092100 69944770 17020 17020 17020 17020 0
752 20241209 092000 69944770 17020 17010 17020 17010 140
753 20241209 091900 67562010 16880 16880 16880 16880 71
754 20241209 091800 66363530 16880 16900 16900 16880 345
755 20241209 091700 60535930 16900 16900 16900 16900 215
756 20241209 091600 56902430 16900 17020 17020 16900 92
757 20241209 091500 55347030 16900 16970 16970 16900 290
758 20241209 091400 50443830 17000 17080 17080 16970 1902
759 20241209 091300 18049510 17070 17080 17080 17070 77
760 20241209 091200 16734710 17080 17080 17080 17080 0
761 20241209 091100 16734710 17080 17300 17300 17080 26
762 20241209 091000 16289530 17370 17370 17370 17370 0
763 20241209 090900 16289530 17370 17060 17370 17060 9
764 20241209 090800 16133510 17070 17130 17130 17060 179
765 20241209 090700 13075810 17400 17400 17400 17400 0
766 20241209 090600 13075810 17400 17130 17400 17130 8
767 20241209 090500 12936880 17420 17420 17420 17420 57
768 20241209 090400 11943940 17430 17110 17430 17110 412
769 20241209 090300 4804400 17100 17100 17100 17090 90
770 20241209 090200 3265430 17100 17100 17100 17100 2
771 20241209 090100 3231230 17460 17080 17460 17080 31
772 20241209 090000 2697580 17480 17060 17480 17060 158