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

661
083650/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195900,29004695780,12960,12960,12960,12960,40576
20241209,195800,29004695780,12960,12960,12960,12960,0
20241209,195700,29004695780,12960,12960,12960,12960,0
20241209,195600,29004695780,12960,12960,12960,12960,0
20241209,195500,29004695780,12960,12960,12960,12960,0
20241209,195400,29004695780,12960,12960,12960,12960,0
20241209,195300,29004695780,12960,12960,12960,12960,0
20241209,195200,29004695780,12960,12960,12960,12960,0
20241209,195100,29004695780,12960,12960,12960,12960,0
20241209,195000,29004695780,12960,12960,12960,12960,0
20241209,194900,29004695780,12960,12960,12960,12960,0
20241209,194800,29004695780,12960,12960,12960,12960,0
20241209,194700,29004695780,12960,12960,12960,12960,0
20241209,194600,29004695780,12960,12960,12960,12960,0
20241209,194500,29004695780,12960,12960,12960,12960,0
20241209,194400,29004695780,12960,12960,12960,12960,0
20241209,194300,29004695780,12960,12960,12960,12960,0
20241209,194200,29004695780,12960,12960,12960,12960,0
20241209,194100,29004695780,12960,12960,12960,12960,0
20241209,194000,29004695780,12960,12960,12960,12960,0
20241209,193900,29004695780,12960,12960,12960,12960,0
20241209,193800,29004695780,12960,12960,12960,12960,0
20241209,193700,29004695780,12960,12960,12960,12960,0
20241209,193600,29004695780,12960,12960,12960,12960,0
20241209,193500,29004695780,12960,12960,12960,12960,0
20241209,193400,29004695780,12960,12960,12960,12960,0
20241209,193300,29004695780,12960,12960,12960,12960,0
20241209,193200,29004695780,12960,12960,12960,12960,0
20241209,193100,29004695780,12960,12960,12960,12960,0
20241209,193000,29004695780,12960,12960,12960,12960,0
20241209,192900,29004695780,12960,12960,12960,12960,40576
20241209,192800,29004695780,12960,12960,12960,12960,0
20241209,192700,29004695780,12960,12960,12960,12960,0
20241209,192600,29004695780,12960,12960,12960,12960,0
20241209,192500,29004695780,12960,12960,12960,12960,0
20241209,192400,29004695780,12960,12960,12960,12960,0
20241209,192300,29004695780,12960,12960,12960,12960,0
20241209,192200,29004695780,12960,12960,12960,12960,0
20241209,192100,29004695780,12960,12960,12960,12960,0
20241209,192000,29004695780,12960,12960,12960,12960,0
20241209,191900,29004695780,12960,12960,12960,12960,0
20241209,191800,29004695780,12960,12960,12960,12960,0
20241209,191700,29004695780,12960,12960,12960,12960,0
20241209,191600,29004695780,12960,12960,12960,12960,0
20241209,191500,29004695780,12960,12960,12960,12960,0
20241209,191400,29004695780,12960,12960,12960,12960,0
20241209,191300,29004695780,12960,12960,12960,12960,0
20241209,191200,29004695780,12960,12960,12960,12960,0
20241209,191100,29004695780,12960,12960,12960,12960,0
20241209,191000,29004695780,12960,12960,12960,12960,0
20241209,190900,29004695780,12960,12960,12960,12960,0
20241209,190800,29004695780,12960,12960,12960,12960,0
20241209,190700,29004695780,12960,12960,12960,12960,0
20241209,190600,29004695780,12960,12960,12960,12960,0
20241209,190500,29004695780,12960,12960,12960,12960,0
20241209,190400,29004695780,12960,12960,12960,12960,0
20241209,190300,29004695780,12960,12960,12960,12960,0
20241209,190200,29004695780,12960,12960,12960,12960,0
20241209,190100,29004695780,12960,12960,12960,12960,0
20241209,190000,29004695780,12960,12960,12960,12960,0
20241209,185900,29004695780,12960,12960,12960,12960,40576
20241209,185800,29004695780,12960,12960,12960,12960,0
20241209,185700,29004695780,12960,12960,12960,12960,0
20241209,185600,29004695780,12960,12960,12960,12960,0
20241209,185500,29004695780,12960,12960,12960,12960,0
20241209,185400,29004695780,12960,12960,12960,12960,0
20241209,185300,29004695780,12960,12960,12960,12960,0
20241209,185200,29004695780,12960,12960,12960,12960,0
20241209,185100,29004695780,12960,12960,12960,12960,0
20241209,185000,29004695780,12960,12960,12960,12960,0
20241209,184900,29004695780,12960,12960,12960,12960,0
20241209,184800,29004695780,12960,12960,12960,12960,0
20241209,184700,29004695780,12960,12960,12960,12960,0
20241209,184600,29004695780,12960,12960,12960,12960,0
20241209,184500,29004695780,12960,12960,12960,12960,0
20241209,184400,29004695780,12960,12960,12960,12960,0
20241209,184300,29004695780,12960,12960,12960,12960,0
20241209,184200,29004695780,12960,12960,12960,12960,0
20241209,184100,29004695780,12960,12960,12960,12960,0
20241209,184000,29004695780,12960,12960,12960,12960,0
20241209,183900,29004695780,12960,12960,12960,12960,0
20241209,183800,29004695780,12960,12960,12960,12960,0
20241209,183700,29004695780,12960,12960,12960,12960,0
20241209,183600,29004695780,12960,12960,12960,12960,0
20241209,183500,29004695780,12960,12960,12960,12960,0
20241209,183400,29004695780,12960,12960,12960,12960,0
20241209,183300,29004695780,12960,12960,12960,12960,0
20241209,183200,29004695780,12960,12960,12960,12960,0
20241209,183100,29004695780,12960,12960,12960,12960,0
20241209,183000,29004695780,12960,12960,12960,12960,0
20241209,182900,29004695780,12960,12960,12960,12960,40576
20241209,182800,29004695780,12960,12960,12960,12960,0
20241209,182700,29004695780,12960,12960,12960,12960,0
20241209,182600,29004695780,12960,12960,12960,12960,0
20241209,182500,29004695780,12960,12960,12960,12960,0
20241209,182400,29004695780,12960,12960,12960,12960,0
20241209,182300,29004695780,12960,12960,12960,12960,0
20241209,182200,29004695780,12960,12960,12960,12960,0
20241209,182100,29004695780,12960,12960,12960,12960,0
20241209,182000,29004695780,12960,12960,12960,12960,0
20241209,181900,29004695780,12960,12960,12960,12960,0
20241209,181800,29004695780,12960,12960,12960,12960,0
20241209,181700,29004695780,12960,12960,12960,12960,0
20241209,181600,29004695780,12960,12960,12960,12960,0
20241209,181500,29004695780,12960,12960,12960,12960,0
20241209,181400,29004695780,12960,12960,12960,12960,0
20241209,181300,29004695780,12960,12960,12960,12960,0
20241209,181200,29004695780,12960,12960,12960,12960,0
20241209,181100,29004695780,12960,12960,12960,12960,0
20241209,181000,29004695780,12960,12960,12960,12960,0
20241209,180900,29004695780,12960,12960,12960,12960,0
20241209,180800,29004695780,12960,12960,12960,12960,0
20241209,180700,29004695780,12960,12960,12960,12960,0
20241209,180600,29004695780,12960,12960,12960,12960,0
20241209,180500,29004695780,12960,12960,12960,12960,0
20241209,180400,29004695780,12960,12960,12960,12960,0
20241209,180300,29004695780,12960,12960,12960,12960,0
20241209,180200,29004695780,12960,12960,12960,12960,0
20241209,180100,29004695780,12960,12960,12960,12960,0
20241209,180000,29004695780,12960,12960,12960,12960,0
20241209,175900,29004695780,12960,12960,12960,12960,40576
20241209,175800,29004695780,12960,12960,12960,12960,0
20241209,175700,29004695780,12960,12960,12960,12960,0
20241209,175600,29004695780,12960,12960,12960,12960,0
20241209,175500,29004695780,12960,12960,12960,12960,0
20241209,175400,29004695780,12960,12960,12960,12960,0
20241209,175300,29004695780,12960,12960,12960,12960,0
20241209,175200,29004695780,12960,12960,12960,12960,0
20241209,175100,29004695780,12960,12960,12960,12960,0
20241209,175000,29004695780,12960,12960,12960,12960,0
20241209,174900,29004695780,12960,12960,12960,12960,0
20241209,174800,29004695780,12960,12960,12960,12960,0
20241209,174700,29004695780,12960,12960,12960,12960,0
20241209,174600,29004695780,12960,12960,12960,12960,0
20241209,174500,29004695780,12960,12960,12960,12960,0
20241209,174400,29004695780,12960,12960,12960,12960,0
20241209,174300,29004695780,12960,12960,12960,12960,0
20241209,174200,29004695780,12960,12960,12960,12960,0
20241209,174100,29004695780,12960,12960,12960,12960,0
20241209,174000,29004695780,12960,12960,12960,12960,0
20241209,173900,29004695780,12960,12960,12960,12960,0
20241209,173800,29004695780,12960,12960,12960,12960,0
20241209,173700,29004695780,12960,12960,12960,12960,0
20241209,173600,29004695780,12960,12960,12960,12960,0
20241209,173500,29004695780,12960,12960,12960,12960,0
20241209,173400,29004695780,12960,12960,12960,12960,0
20241209,173300,29004695780,12960,12960,12960,12960,0
20241209,173200,29004695780,12960,12960,12960,12960,0
20241209,173100,29004695780,12960,12960,12960,12960,0
20241209,173000,29004695780,12960,12960,12960,12960,0
20241209,172900,29004695780,12960,12960,12960,12960,40576
20241209,172800,29004695780,12960,12960,12960,12960,0
20241209,172700,29004695780,12960,12960,12960,12960,0
20241209,172600,29004695780,12960,12960,12960,12960,0
20241209,172500,29004695780,12960,12960,12960,12960,0
20241209,172400,29004695780,12960,12960,12960,12960,0
20241209,172300,29004695780,12960,12960,12960,12960,0
20241209,172200,29004695780,12960,12960,12960,12960,0
20241209,172100,29004695780,12960,12960,12960,12960,0
20241209,172000,29004695780,12960,12960,12960,12960,0
20241209,171900,29004695780,12960,12960,12960,12960,0
20241209,171800,29004695780,12960,12960,12960,12960,0
20241209,171700,29004695780,12960,12960,12960,12960,0
20241209,171600,29004695780,12960,12960,12960,12960,0
20241209,171500,29004695780,12960,12960,12960,12960,0
20241209,171400,29004695780,12960,12960,12960,12960,0
20241209,171300,29004695780,12960,12960,12960,12960,0
20241209,171200,29004695780,12960,12960,12960,12960,0
20241209,171100,29004695780,12960,12960,12960,12960,0
20241209,171000,29004695780,12960,12960,12960,12960,0
20241209,170900,29004695780,12960,12960,12960,12960,0
20241209,170800,29004695780,12960,12960,12960,12960,0
20241209,170700,29004695780,12960,12960,12960,12960,0
20241209,170600,29004695780,12960,12960,12960,12960,0
20241209,170500,29004695780,12960,12960,12960,12960,0
20241209,170400,29004695780,12960,12960,12960,12960,0
20241209,170300,29004695780,12960,12960,12960,12960,0
20241209,170200,29004695780,12960,12960,12960,12960,0
20241209,170100,29004695780,12960,12960,12960,12960,0
20241209,170000,29004695780,12960,12960,12960,12960,0
20241209,165900,29004695780,12960,12960,12960,12960,40576
20241209,165800,29004695780,12960,12960,12960,12960,0
20241209,165700,29004695780,12960,12960,12960,12960,0
20241209,165600,29004695780,12960,12960,12960,12960,0
20241209,165500,29004695780,12960,12960,12960,12960,0
20241209,165400,29004695780,12960,12960,12960,12960,0
20241209,165300,29004695780,12960,12960,12960,12960,0
20241209,165200,29004695780,12960,12960,12960,12960,0
20241209,165100,29004695780,12960,12960,12960,12960,0
20241209,165000,29004695780,12960,12960,12960,12960,0
20241209,164900,29004695780,12960,12960,12960,12960,0
20241209,164800,29004695780,12960,12960,12960,12960,0
20241209,164700,29004695780,12960,12960,12960,12960,0
20241209,164600,29004695780,12960,12960,12960,12960,0
20241209,164500,29004695780,12960,12960,12960,12960,0
20241209,164400,29004695780,12960,12960,12960,12960,0
20241209,164300,29004695780,12960,12960,12960,12960,0
20241209,164200,29004695780,12960,12960,12960,12960,0
20241209,164100,29004695780,12960,12960,12960,12960,0
20241209,164000,29004695780,12960,12960,12960,12960,0
20241209,163900,29004695780,12960,12960,12960,12960,0
20241209,163800,29004695780,12960,12960,12960,12960,0
20241209,163700,29004695780,12960,12960,12960,12960,0
20241209,163600,29004695780,12960,12960,12960,12960,0
20241209,163500,29004695780,12960,12960,12960,12960,0
20241209,163400,29004695780,12960,12960,12960,12960,0
20241209,163300,29004695780,12960,12960,12960,12960,0
20241209,163200,29004695780,12960,12960,12960,12960,0
20241209,163100,29004695780,12960,12960,12960,12960,0
20241209,163000,29004695780,12960,12960,12960,12960,0
20241209,162900,29004695780,12960,12960,12960,12960,40576
20241209,162800,29004695780,12960,12960,12960,12960,0
20241209,162700,29004695780,12960,12960,12960,12960,0
20241209,162600,29004695780,12960,12960,12960,12960,0
20241209,162500,29004695780,12960,12960,12960,12960,0
20241209,162400,29004695780,12960,12960,12960,12960,0
20241209,162300,29004695780,12960,12960,12960,12960,0
20241209,162200,29004695780,12960,12960,12960,12960,0
20241209,162100,29004695780,12960,12960,12960,12960,0
20241209,162000,29004695780,12960,12960,12960,12960,0
20241209,161900,29004695780,12960,12960,12960,12960,0
20241209,161800,29004695780,12960,12960,12960,12960,0
20241209,161700,29004695780,12960,12960,12960,12960,0
20241209,161600,29004695780,12960,12960,12960,12960,0
20241209,161500,29004695780,12960,12960,12960,12960,0
20241209,161400,29004695780,12960,12960,12960,12960,0
20241209,161300,29004695780,12960,12960,12960,12960,0
20241209,161200,29004695780,12960,12960,12960,12960,0
20241209,161100,29004695780,12960,12960,12960,12960,0
20241209,161000,29004695780,12960,12960,12960,12960,0
20241209,160900,29004695780,12960,12960,12960,12960,0
20241209,160800,29004695780,12960,12960,12960,12960,0
20241209,160700,29004695780,12960,12960,12960,12960,0
20241209,160600,29004695780,12960,12960,12960,12960,0
20241209,160500,29004695780,12960,12960,12960,12960,0
20241209,160400,29004695780,12960,12960,12960,12960,0
20241209,160300,29004695780,12960,12960,12960,12960,0
20241209,160200,29004695780,12960,12960,12960,12960,0
20241209,160100,29004695780,12960,12960,12960,12960,0
20241209,160000,29004695780,12960,12960,12960,12960,0
20241209,155900,29004695780,12960,12960,12960,12960,40576
20241209,155800,29004695780,12960,12960,12960,12960,0
20241209,155700,29004695780,12960,12960,12960,12960,0
20241209,155600,29004695780,12960,12960,12960,12960,0
20241209,155500,29004695780,12960,12960,12960,12960,0
20241209,155400,29004695780,12960,12960,12960,12960,0
20241209,155300,29004695780,12960,12960,12960,12960,0
20241209,155200,29004695780,12960,12960,12960,12960,0
20241209,155100,29004695780,12960,12960,12960,12960,0
20241209,155000,29004695780,12960,12960,12960,12960,0
20241209,154900,29004695780,12960,12960,12960,12960,0
20241209,154800,29004695780,12960,12960,12960,12960,0
20241209,154700,29004695780,12960,12960,12960,12960,0
20241209,154600,29004695780,12960,12960,12960,12960,0
20241209,154500,29004695780,12960,12960,12960,12960,0
20241209,154400,29004695780,12960,12960,12960,12960,0
20241209,154300,29004695780,12960,12960,12960,12960,0
20241209,154200,29004695780,12960,12960,12960,12960,0
20241209,154100,29004695780,12960,12960,12960,12960,0
20241209,154000,29004695780,12960,12960,12960,12960,0
20241209,153900,29004695780,12960,12960,12960,12960,0
20241209,153800,29004695780,12960,12960,12960,12960,0
20241209,153700,29004695780,12960,12960,12960,12960,0
20241209,153600,29004695780,12960,12960,12960,12960,0
20241209,153500,29004695780,12960,12960,12960,12960,0
20241209,153400,29004695780,12960,12960,12960,12960,0
20241209,153300,29004695780,12960,12960,12960,12960,0
20241209,153200,29004695780,12960,12960,12960,12960,0
20241209,153100,29004695780,12960,12960,12960,12960,0
20241209,153000,29004695780,12960,12960,12960,12960,40576
20241209,152900,28478830820,12960,12960,12960,12960,0
20241209,152800,28478830820,12960,12960,12960,12960,0
20241209,152700,28478830820,12960,12960,12960,12960,0
20241209,152600,28478830820,12960,12960,12960,12960,0
20241209,152500,28478830820,12960,12960,12960,12960,0
20241209,152400,28478830820,12960,12960,12960,12960,0
20241209,152300,28478830820,12960,12960,12960,12960,0
20241209,152200,28478830820,12960,12960,12960,12960,0
20241209,152100,28478830820,12960,12960,12960,12960,0
20241209,152000,28478830820,12960,12960,12960,12960,0
20241209,151900,28478830820,12960,12930,12970,12910,8858
20241209,151800,28364140340,12940,12930,12970,12860,17508
20241209,151700,28137864790,12940,12920,12950,12910,3332
20241209,151600,28094755800,12940,12930,12960,12900,8349
20241209,151500,27986792560,12940,12930,12940,12900,9906
20241209,151400,27858767630,12930,12910,12940,12910,3078
20241209,151300,27818974550,12940,12930,12940,12910,1897
20241209,151200,27794449820,12940,12960,12970,12920,6424
20241209,151100,27711346590,12960,12960,12980,12960,2157
20241209,151000,27683374640,12970,12990,12990,12950,3761
20241209,150900,27634579800,12990,13000,13010,12980,3000
20241209,150800,27595590060,13000,13000,13030,12990,3140
20241209,150700,27554744650,12990,13010,13020,12990,3485
20241209,150600,27509411680,13010,13020,13030,13000,9575
20241209,150500,27384789140,13020,13020,13030,13000,3986
20241209,150400,27332909220,13020,13010,13020,13000,1930
20241209,150300,27307795720,13010,13010,13030,12980,7686
20241209,150200,27207831760,13010,12950,13020,12950,7479
20241209,150100,27110726830,12970,12940,12970,12900,3081
20241209,150000,27070821050,12900,12900,12950,12890,10241
20241209,145900,26938380150,12900,12880,12920,12880,8890
20241209,145800,26823672530,12880,12890,12890,12880,1434
20241209,145700,26805189270,12890,12890,12910,12890,4424
20241209,145600,26748155200,12890,12890,12910,12890,5477
20241209,145500,26677515930,12890,12910,12910,12890,4247
20241209,145400,26622720800,12910,12910,12930,12910,2455
20241209,145300,26591022150,12920,12910,12940,12900,2262
20241209,145200,26561806970,12940,12940,12940,12900,2613
20241209,145100,26528047440,12950,12940,12960,12920,2016
20241209,145000,26501958260,12940,12880,12970,12880,9376
20241209,144900,26380753360,12880,12890,12900,12870,2769
20241209,144800,26345083380,12900,12870,12900,12860,12156
20241209,144700,26188578930,12870,12880,12880,12850,10902
20241209,144600,26048383730,12870,12900,12910,12870,7185
20241209,144500,25955760990,12900,12900,12920,12900,2964
20241209,144400,25917495390,12910,12920,12930,12890,4539
20241209,144300,25858913420,12920,12920,12940,12920,1252
20241209,144200,25842715700,12920,12940,12950,12920,2708
20241209,144100,25807695990,12940,12940,12960,12930,4220
20241209,144000,25753040210,12940,12910,12950,12900,7336
20241209,143900,25658230370,12900,12910,12930,12890,5344
20241209,143800,25589289210,12930,12930,12940,12910,6528
20241209,143700,25504949340,12930,12940,12940,12930,4447
20241209,143600,25447430580,12940,12950,12960,12940,685
20241209,143500,25438563740,12950,12920,12970,12920,3102
20241209,143400,25398390610,12920,12910,12960,12900,10671
20241209,143300,25260488600,12910,12950,12950,12900,6472
20241209,143200,25176910520,12950,12950,12950,12950,532
20241209,143100,25170021120,12960,12950,12970,12930,2091
20241209,143000,25142952680,12950,12940,12980,12930,1816
20241209,142900,25119420730,12950,12970,12970,12900,13820
20241209,142800,24940730200,12970,12960,12980,12960,3592
20241209,142700,24894171620,12970,12980,12980,12960,2456
20241209,142600,24862326070,12980,12980,12990,12970,2128
20241209,142500,24834711500,13000,13000,13000,12970,2050
20241209,142400,24808100550,13000,12990,13000,12970,6428
20241209,142300,24724665340,12990,13000,13010,12990,2419
20241209,142200,24693220720,13000,13010,13010,12990,4535
20241209,142100,24634262460,13010,13010,13010,13000,1032
20241209,142000,24620838990,13010,12990,13010,12990,2426
20241209,141900,24589304450,12990,13000,13000,12990,3327
20241209,141800,24546060800,13000,13010,13010,13000,446
20241209,141700,24540259320,13020,13000,13030,13000,2143
20241209,141600,24512372980,13000,13000,13010,12990,1349
20241209,141500,24494835970,13000,13010,13010,13000,915
20241209,141400,24482939980,13010,13030,13030,13000,7280
20241209,141300,24388268070,13020,13030,13030,13020,688
20241209,141200,24379308190,13030,13040,13050,13030,411
20241209,141100,24373950950,13060,13000,13060,12990,1566
20241209,141000,24353585250,13000,13000,13010,12990,1283
20241209,140900,24336901680,12990,13010,13010,12990,11040
20241209,140800,24193387230,13020,13020,13030,13000,3878
20241209,140700,24142923300,13020,13040,13040,13020,2233
20241209,140600,24113834040,13040,13030,13050,13030,2529
20241209,140500,24080848470,13030,13050,13050,13030,1881
20241209,140400,24056314760,13060,13060,13060,13050,782
20241209,140300,24046108780,13060,13050,13070,13040,705
20241209,140200,24036907680,13040,13040,13050,13040,435
20241209,140100,24031234480,13040,13050,13060,13040,2763
20241209,140000,23995183420,13050,13100,13100,13050,2422
20241209,135900,23963529870,13100,13070,13120,13060,1196
20241209,135800,23947891190,13070,13070,13080,13060,1420
20241209,135700,23929335250,13080,13090,13090,13060,2008
20241209,135600,23903089510,13080,13140,13140,13080,1679
20241209,135500,23881077930,13120,13120,13170,13120,4352
20241209,135400,23823891780,13120,13090,13120,13090,2359
20241209,135300,23792977340,13090,13090,13100,13070,1511
20241209,135200,23773208570,13090,13060,13090,13060,592
20241209,135100,23765471700,13060,13060,13060,13040,1941
20241209,135000,23740138590,13050,13030,13070,13030,1057
20241209,134900,23726343610,13050,13050,13060,13030,1618
20241209,134800,23705225760,13050,13030,13050,13030,897
20241209,134700,23693528330,13040,13050,13050,13030,4083
20241209,134600,23640295200,13040,13050,13060,13040,3018
20241209,134500,23600913070,13050,13060,13070,13050,3870
20241209,134400,23550371660,13060,13070,13080,13060,1455
20241209,134300,23531354060,13090,13090,13090,13070,1239
20241209,134200,23515149420,13090,13100,13110,13090,574
20241209,134100,23507631680,13100,13080,13110,13080,1343
20241209,134000,23490034400,13080,13070,13100,13060,783
20241209,133900,23479791730,13080,13070,13090,13070,1703
20241209,133800,23457528460,13090,13060,13090,13050,1542
20241209,133700,23437378800,13060,13090,13090,13060,1860
20241209,133600,23413069210,13090,13090,13100,13080,2332
20241209,133500,23382553190,13100,13100,13130,13090,1019
20241209,133400,23369200180,13100,13100,13100,13090,590
20241209,133300,23361475600,13090,13060,13140,13060,2115
20241209,133200,23333762660,13100,13170,13170,13050,6542
20241209,133100,23247952920,13170,13170,13200,13170,5337
20241209,133000,23177560540,13190,13100,13190,13100,7288
20241209,132900,23081744220,13120,13090,13160,13090,8676
20241209,132800,22967924590,13090,13090,13100,13070,1773
20241209,132700,22944720250,13090,13050,13100,13050,3421
20241209,132600,22900044210,13050,13040,13050,13030,1544
20241209,132500,22879915500,13040,13030,13040,13030,819
20241209,132400,22869238290,13030,13040,13050,13030,1507
20241209,132300,22849594690,13050,13030,13050,13030,2428
20241209,132200,22817939430,13030,13030,13030,13020,1950
20241209,132100,22792536040,13040,13050,13050,13040,772
20241209,132000,22782466080,13040,13040,13060,13030,950
20241209,131900,22770077370,13040,13050,13060,13040,682
20241209,131800,22761174570,13050,13050,13050,13020,2292
20241209,131700,22731298980,13050,13020,13070,13020,615
20241209,131600,22723271080,13030,13040,13060,13020,1939
20241209,131500,22698005670,13030,13050,13050,13030,1519
20241209,131400,22678195890,13050,13060,13060,13050,1757
20241209,131300,22655265450,13050,13070,13070,13040,1029
20241209,131200,22641841650,13070,13040,13090,13040,3628
20241209,131100,22594416110,13030,13000,13040,12990,1379
20241209,131000,22576460480,13000,13020,13020,12990,2522
20241209,130900,22543666990,13030,13050,13050,13030,1400
20241209,130800,22525424300,13050,13040,13050,13020,1580
20241209,130700,22504830730,13040,13050,13050,13030,1141
20241209,130600,22489955440,13060,12970,13060,12970,15604
20241209,130500,22286790600,12970,12970,12970,12950,2452
20241209,130400,22255005220,12960,12970,12970,12950,2087
20241209,130300,22227952270,12960,12960,13000,12960,2313
20241209,130200,22197962530,12960,12980,12980,12960,1674
20241209,130100,22176252700,12990,13000,13000,12990,2651
20241209,130000,22141793650,12990,12970,13000,12960,5434
20241209,125900,22071204700,12970,12980,12990,12970,1583
20241209,125800,22050665430,13000,12990,13000,12970,2460
20241209,125700,22018715030,12990,12990,12990,12980,1058
20241209,125600,22004972950,12990,13010,13010,12970,4862
20241209,125500,21941862930,13010,12980,13010,12980,2941
20241209,125400,21903651640,12980,12990,13000,12980,2288
20241209,125300,21873940690,13000,13000,13000,12990,913
20241209,125200,21862076690,13000,12990,13000,12980,2432
20241209,125100,21830479240,12990,13000,13010,12990,1660
20241209,125000,21808901300,13000,13010,13020,13000,786
20241209,124900,21798677150,13020,13000,13020,12990,5241
20241209,124800,21730497760,13000,13000,13000,12990,2980
20241209,124700,21691757770,12990,13000,13010,12990,2250
20241209,124600,21662509910,12990,13000,13000,12990,1377
20241209,124500,21644616050,12990,12990,13010,12990,1298
20241209,124400,21627752540,12990,13000,13000,12990,1552
20241209,124300,21607580240,13000,12990,13010,12990,171
20241209,124200,21605357730,12990,13030,13030,12990,3426
20241209,124100,21560743850,13030,13010,13030,13010,3247
20241209,124000,21518456860,13000,12990,13010,12990,2649
20241209,123900,21484007240,12990,12990,13010,12980,1074
20241209,123800,21470046970,12990,12990,13000,12980,1530
20241209,123700,21450179230,12980,12990,12990,12970,2798
20241209,123600,21413850470,12990,13000,13000,12970,8457
20241209,123500,21304012350,13000,13010,13020,13000,6151
20241209,123400,21224037080,13010,13020,13030,13010,2113
20241209,123300,21196528090,13020,13010,13020,13010,843
20241209,123200,21185559480,13010,13010,13020,13010,1202
20241209,123100,21169920040,13020,13030,13040,13010,1117
20241209,123000,21155382830,13020,13040,13040,13010,921
20241209,122900,21143386940,13040,13060,13060,13030,534
20241209,122800,21136413150,13060,13020,13100,13010,1128
20241209,122700,21121700380,13010,13000,13020,13000,1247
20241209,122600,21105487640,13000,13010,13030,13000,2228
20241209,122500,21076505750,13010,13010,13020,13000,6021
20241209,122400,20998216180,13010,13010,13020,13000,1623
20241209,122300,20977100870,13000,13010,13010,13000,1782
20241209,122200,20953931880,13000,13010,13030,13000,3643
20241209,122100,20906534570,13010,13020,13020,13010,1539
20241209,122000,20886506580,13020,13010,13020,13010,3510
20241209,121900,20840828870,13020,13040,13040,13010,6546
20241209,121800,20755588160,13040,13050,13060,13040,694
20241209,121700,20746532020,13050,13070,13080,13050,622
20241209,121600,20738408120,13070,13080,13080,13070,1286
20241209,121500,20721593730,13080,13110,13110,13080,3356
20241209,121400,20677649120,13110,13140,13160,13100,9262
20241209,121300,20556032130,13160,13130,13160,13120,2880
20241209,121200,20518204880,13130,13120,13130,13110,1537
20241209,121100,20498029320,13120,13110,13130,13090,2306
20241209,121000,20467781580,13120,13120,13130,13090,3168
20241209,120900,20426221800,13120,13100,13120,13070,4903
20241209,120800,20361986110,13100,13070,13100,13070,2748
20241209,120700,20326018170,13070,13090,13090,13060,2768
20241209,120600,20289805930,13090,13100,13100,13070,2710
20241209,120500,20254346070,13090,13070,13090,13060,6897
20241209,120400,20164143050,13070,13030,13070,13030,6420
20241209,120300,20080398140,13020,13020,13030,13010,1819
20241209,120200,20056710920,13020,13030,13030,13010,1477
20241209,120100,20037489700,13030,13010,13030,13010,2073
20241209,120000,20010503770,13010,13030,13030,13010,903
20241209,115900,19998748670,13030,13010,13030,13000,2030
20241209,115800,19972338690,13020,13000,13030,12990,24273
20241209,115700,19656662600,13000,13020,13030,13000,6367
20241209,115600,19573818400,13020,13030,13040,13020,479
20241209,115500,19567577470,13040,13020,13060,13010,2432
20241209,115400,19535883370,13030,13060,13060,13020,1108
20241209,115300,19521448130,13060,13030,13070,13000,13878
20241209,115200,19340789970,13050,13060,13060,13000,19073
20241209,115100,19092374050,13060,13090,13090,13060,2803
20241209,115000,19055733900,13090,13040,13100,13040,5796
20241209,114900,18979970640,13040,13070,13070,13040,6232
20241209,114800,18898625200,13070,13070,13080,13070,397
20241209,114700,18893436140,13070,13090,13090,13070,2866
20241209,114600,18855963290,13080,13120,13120,13080,4707
20241209,114500,18794338870,13100,13110,13110,13100,3427
20241209,114400,18749427910,13100,13080,13110,13080,264
20241209,114300,18745970470,13080,13100,13120,13080,2792
20241209,114200,18709401230,13110,13140,13140,13100,215
20241209,114100,18706584460,13090,13100,13130,13090,2337
20241209,114000,18675945760,13100,13090,13120,13090,1291
20241209,113900,18659033260,13100,13120,13130,13090,4143
20241209,113800,18604727810,13120,13140,13140,13120,850
20241209,113700,18593567940,13140,13150,13160,13140,1313
20241209,113600,18576298630,13150,13140,13160,13140,2364
20241209,113500,18545218150,13150,13110,13150,13100,3719
20241209,113400,18496386460,13110,13090,13120,13070,1667
20241209,113300,18474560440,13110,13100,13110,13090,1080
20241209,113200,18460412440,13100,13120,13140,13100,2416
20241209,113100,18428743360,13120,13100,13140,13090,926
20241209,113000,18416600730,13130,13120,13140,13090,1686
20241209,112900,18394484080,13130,13080,13140,13070,6623
20241209,112800,18307586170,13090,13050,13110,13050,2360
20241209,112700,18276705880,13090,13050,13090,13050,1468
20241209,112600,18257540860,13050,13080,13080,13040,4891
20241209,112500,18193673920,13080,13080,13100,13070,2483
20241209,112400,18161196500,13080,13110,13120,13080,5465
20241209,112300,18089590650,13110,13080,13120,13080,1788
20241209,112200,18066176720,13080,13100,13100,13070,884
20241209,112100,18054607380,13100,13120,13120,13070,3105
20241209,112000,18013955470,13070,13150,13150,13060,3149
20241209,111900,17972749880,13150,13170,13170,13140,4754
20241209,111800,17910234430,13160,13140,13160,13120,3010
20241209,111700,17870665350,13140,13150,13170,13140,1724
20241209,111600,17847992210,13150,13120,13170,13100,5885
20241209,111500,17770613640,13140,13050,13140,13040,4384
20241209,111400,17713289840,13040,13070,13080,13040,5900
20241209,111300,17636251800,13060,13090,13090,13050,12120
20241209,111200,17477871260,13100,13090,13100,13090,1075
20241209,111100,17463797980,13110,13100,13110,13090,574
20241209,111000,17456276730,13110,13120,13120,13090,4238
20241209,110900,17400759210,13110,13140,13140,13110,3237
20241209,110800,17358285480,13140,13140,13150,13130,690
20241209,110700,17349217900,13140,13130,13160,13120,4403
20241209,110600,17291364060,13120,13150,13150,13120,2252
20241209,110500,17261785560,13140,13130,13150,13130,781
20241209,110400,17251525710,13130,13130,13150,13120,2455
20241209,110300,17219301960,13130,13130,13150,13130,2116
20241209,110200,17191504470,13140,13140,13140,13130,519
20241209,110100,17184685900,13140,13120,13140,13120,1960
20241209,110000,17158968440,13110,13120,13120,13100,1932
20241209,105900,17133633750,13120,13100,13130,13090,4239
20241209,105800,17078028680,13090,13090,13110,13080,1867
20241209,105700,17053581120,13100,13120,13120,13090,3371
20241209,105600,17009384420,13120,13110,13150,13110,2665
20241209,105500,16974387900,13100,13090,13120,13060,7121
20241209,105400,16881214650,13090,13100,13110,13090,6651
20241209,105300,16794123300,13110,13130,13130,13100,4777
20241209,105200,16731459300,13120,13120,13140,13120,4805
20241209,105100,16668407830,13120,13110,13200,13100,4915
20241209,105000,16603936120,13110,13130,13130,13090,9024
20241209,104900,16485634220,13130,13150,13150,13120,6294
20241209,104800,16402957030,13140,13180,13190,13140,4477
20241209,104700,16344053290,13180,13180,13190,13170,2812
20241209,104600,16306998360,13180,13180,13190,13170,3725
20241209,104500,16257890680,13170,13200,13200,13170,2494
20241209,104400,16225004860,13200,13220,13230,13200,1348
20241209,104300,16207193650,13220,13180,13230,13180,2059
20241209,104200,16179991840,13190,13200,13200,13190,951
20241209,104100,16167446110,13200,13200,13220,13190,2347
20241209,104000,16136458730,13210,13210,13220,13210,981
20241209,103900,16123496890,13220,13220,13220,13210,3019
20241209,103800,16083605970,13220,13240,13240,13210,2370
20241209,103700,16052276530,13230,13240,13250,13230,1034
20241209,103600,16038587910,13250,13260,13260,13240,2242
20241209,103500,16008887180,13260,13250,13270,13250,2790
20241209,103400,15971886270,13260,13290,13310,13250,3515
20241209,103300,15925181640,13290,13250,13290,13250,3729
20241209,103200,15875710620,13240,13200,13240,13200,2320
20241209,103100,15845051610,13200,13180,13200,13170,4884
20241209,103000,15780633830,13180,13150,13190,13150,8283
20241209,102900,15671535050,13150,13150,13160,13150,3655
20241209,102800,15623455650,13150,13160,13180,13150,1798
20241209,102700,15599786070,13170,13170,13180,13160,1239
20241209,102600,15583469380,13170,13210,13220,13170,3472
20241209,102500,15537678940,13220,13220,13240,13210,326
20241209,102400,15533369380,13230,13220,13230,13190,888
20241209,102300,15521636580,13220,13190,13240,13170,6336
20241209,102200,15438002340,13190,13160,13210,13160,2715
20241209,102100,15402205640,13160,13180,13220,13160,1235
20241209,102000,15385930920,13160,13140,13180,13130,1081
20241209,101900,15371716130,13140,13170,13180,13140,5197
20241209,101800,15303380920,13170,13170,13170,13160,733
20241209,101700,15293730350,13170,13190,13190,13170,1434
20241209,101600,15274836850,13190,13180,13200,13150,2528
20241209,101500,15241540920,13180,13160,13240,13150,3603
20241209,101400,15194096980,13150,13210,13220,13130,16018
20241209,101300,14983045350,13220,13270,13270,13220,6471
20241209,101200,14897388090,13250,13290,13290,13250,6341
20241209,101100,14813277160,13290,13300,13300,13270,1558
20241209,101000,14792569890,13300,13270,13310,13270,2380
20241209,100900,14760930300,13270,13270,13290,13250,2371
20241209,100800,14729467420,13270,13260,13290,13250,2485
20241209,100700,14696497790,13250,13240,13250,13230,2458
20241209,100600,14663951140,13270,13270,13270,13220,15757
20241209,100500,14455260290,13270,13280,13290,13270,5934
20241209,100400,14376503290,13280,13330,13330,13280,5145
20241209,100300,14308117470,13330,13370,13370,13310,2581
20241209,100200,14273706650,13360,13380,13380,13360,2212
20241209,100100,14244145210,13370,13340,13390,13330,4102
20241209,100000,14189336100,13310,13330,13360,13300,2206
20241209,095900,14159932150,13330,13350,13350,13280,2013
20241209,095800,14133099260,13350,13340,13400,13330,3282
20241209,095700,14089199270,13330,13370,13400,13240,14846
20241209,095600,13891637410,13370,13310,13370,13300,964
20241209,095500,13878776890,13310,13270,13390,13260,1798
20241209,095400,13854800440,13290,13280,13290,13230,8552
20241209,095300,13741438160,13290,13380,13380,13280,16635
20241209,095200,13519926850,13400,13420,13420,13370,8824
20241209,095100,13401693830,13420,13380,13420,13380,1934
20241209,095000,13375775180,13380,13440,13440,13370,6219
20241209,094900,13292434820,13440,13430,13440,13410,1258
20241209,094800,13275537960,13430,13440,13450,13400,2637
20241209,094700,13240155130,13450,13500,13530,13400,6491
20241209,094600,13152948430,13500,13390,13540,13390,8683
20241209,094500,13036006320,13390,13440,13440,13390,1810
20241209,094400,13011727990,13460,13390,13460,13390,2348
20241209,094300,12980236190,13380,13410,13430,13380,4066
20241209,094200,12925723840,13410,13460,13480,13410,7203
20241209,094100,12828857390,13450,13380,13450,13370,3034
20241209,094000,12788191200,13370,13380,13420,13320,2322
20241209,093900,12757147040,13380,13380,13420,13310,11450
20241209,093800,12604332350,13390,13390,13420,13380,3205
20241209,093700,12561393530,13390,13390,13420,13380,5988
20241209,093600,12481235950,13370,13480,13480,13370,26935
20241209,093500,12118974740,13460,13460,13500,13450,3047
20241209,093400,12077941610,13460,13470,13490,13440,1163
20241209,093300,12062289350,13480,13560,13570,13440,17831
20241209,093200,11821533520,13560,13460,13560,13440,18823
20241209,093100,11567382080,13460,13430,13460,13400,8744
20241209,093000,11449922600,13440,13380,13440,13370,4893
20241209,092900,11384328150,13400,13420,13450,13400,6318
20241209,092800,11299561640,13410,13330,13420,13320,10346
20241209,092700,11161181360,13330,13320,13410,13300,8118
20241209,092600,11052801580,13310,13300,13340,13230,14738
20241209,092500,10856923240,13340,13270,13340,13230,11097
20241209,092400,10709688240,13270,13320,13330,13270,3682
20241209,092300,10660737910,13330,13330,13500,13280,24938
20241209,092200,10327241330,13300,13270,13300,13260,5443
20241209,092100,10254995630,13270,13310,13370,13270,9122
20241209,092000,10133617110,13310,13350,13360,13260,9932
20241209,091900,10001404760,13350,13320,13500,13320,9233
20241209,091800,9877766110,13320,13440,13440,13320,7707
20241209,091700,9774602260,13430,13510,13520,13420,13816
20241209,091600,9588291840,13510,13570,13580,13480,13975
20241209,091500,9399249680,13550,13480,13560,13450,25530
20241209,091400,9054562760,13490,13420,13530,13390,23700
20241209,091300,8735323650,13420,13420,13420,13300,41356
20241209,091200,8182325500,13410,13370,13410,13330,12386
20241209,091100,8016605020,13390,13350,13500,13300,30143
20241209,091000,7612249880,13350,13260,13450,13220,40399
20241209,090900,7074470370,13260,13280,13300,13190,37385
20241209,090800,6579551850,13290,13180,13290,13140,26589
20241209,090700,6227701140,13180,13000,13200,12980,32449
20241209,090600,5803000300,12980,13020,13030,12850,130735
20241209,090500,4107533910,13020,13070,13100,13000,24446
20241209,090400,3788790060,13070,13150,13160,13000,70686
20241209,090300,2865796970,13150,13130,13220,13100,50675
20241209,090200,2199394490,13100,13290,13300,13090,21103
20241209,090100,1920980270,13290,13240,13330,13120,52648
20241209,090000,1224668220,13260,13250,13360,13240,82327
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195900 29004695780 12960 12960 12960 12960 40576
3 20241209 195800 29004695780 12960 12960 12960 12960 0
4 20241209 195700 29004695780 12960 12960 12960 12960 0
5 20241209 195600 29004695780 12960 12960 12960 12960 0
6 20241209 195500 29004695780 12960 12960 12960 12960 0
7 20241209 195400 29004695780 12960 12960 12960 12960 0
8 20241209 195300 29004695780 12960 12960 12960 12960 0
9 20241209 195200 29004695780 12960 12960 12960 12960 0
10 20241209 195100 29004695780 12960 12960 12960 12960 0
11 20241209 195000 29004695780 12960 12960 12960 12960 0
12 20241209 194900 29004695780 12960 12960 12960 12960 0
13 20241209 194800 29004695780 12960 12960 12960 12960 0
14 20241209 194700 29004695780 12960 12960 12960 12960 0
15 20241209 194600 29004695780 12960 12960 12960 12960 0
16 20241209 194500 29004695780 12960 12960 12960 12960 0
17 20241209 194400 29004695780 12960 12960 12960 12960 0
18 20241209 194300 29004695780 12960 12960 12960 12960 0
19 20241209 194200 29004695780 12960 12960 12960 12960 0
20 20241209 194100 29004695780 12960 12960 12960 12960 0
21 20241209 194000 29004695780 12960 12960 12960 12960 0
22 20241209 193900 29004695780 12960 12960 12960 12960 0
23 20241209 193800 29004695780 12960 12960 12960 12960 0
24 20241209 193700 29004695780 12960 12960 12960 12960 0
25 20241209 193600 29004695780 12960 12960 12960 12960 0
26 20241209 193500 29004695780 12960 12960 12960 12960 0
27 20241209 193400 29004695780 12960 12960 12960 12960 0
28 20241209 193300 29004695780 12960 12960 12960 12960 0
29 20241209 193200 29004695780 12960 12960 12960 12960 0
30 20241209 193100 29004695780 12960 12960 12960 12960 0
31 20241209 193000 29004695780 12960 12960 12960 12960 0
32 20241209 192900 29004695780 12960 12960 12960 12960 40576
33 20241209 192800 29004695780 12960 12960 12960 12960 0
34 20241209 192700 29004695780 12960 12960 12960 12960 0
35 20241209 192600 29004695780 12960 12960 12960 12960 0
36 20241209 192500 29004695780 12960 12960 12960 12960 0
37 20241209 192400 29004695780 12960 12960 12960 12960 0
38 20241209 192300 29004695780 12960 12960 12960 12960 0
39 20241209 192200 29004695780 12960 12960 12960 12960 0
40 20241209 192100 29004695780 12960 12960 12960 12960 0
41 20241209 192000 29004695780 12960 12960 12960 12960 0
42 20241209 191900 29004695780 12960 12960 12960 12960 0
43 20241209 191800 29004695780 12960 12960 12960 12960 0
44 20241209 191700 29004695780 12960 12960 12960 12960 0
45 20241209 191600 29004695780 12960 12960 12960 12960 0
46 20241209 191500 29004695780 12960 12960 12960 12960 0
47 20241209 191400 29004695780 12960 12960 12960 12960 0
48 20241209 191300 29004695780 12960 12960 12960 12960 0
49 20241209 191200 29004695780 12960 12960 12960 12960 0
50 20241209 191100 29004695780 12960 12960 12960 12960 0
51 20241209 191000 29004695780 12960 12960 12960 12960 0
52 20241209 190900 29004695780 12960 12960 12960 12960 0
53 20241209 190800 29004695780 12960 12960 12960 12960 0
54 20241209 190700 29004695780 12960 12960 12960 12960 0
55 20241209 190600 29004695780 12960 12960 12960 12960 0
56 20241209 190500 29004695780 12960 12960 12960 12960 0
57 20241209 190400 29004695780 12960 12960 12960 12960 0
58 20241209 190300 29004695780 12960 12960 12960 12960 0
59 20241209 190200 29004695780 12960 12960 12960 12960 0
60 20241209 190100 29004695780 12960 12960 12960 12960 0
61 20241209 190000 29004695780 12960 12960 12960 12960 0
62 20241209 185900 29004695780 12960 12960 12960 12960 40576
63 20241209 185800 29004695780 12960 12960 12960 12960 0
64 20241209 185700 29004695780 12960 12960 12960 12960 0
65 20241209 185600 29004695780 12960 12960 12960 12960 0
66 20241209 185500 29004695780 12960 12960 12960 12960 0
67 20241209 185400 29004695780 12960 12960 12960 12960 0
68 20241209 185300 29004695780 12960 12960 12960 12960 0
69 20241209 185200 29004695780 12960 12960 12960 12960 0
70 20241209 185100 29004695780 12960 12960 12960 12960 0
71 20241209 185000 29004695780 12960 12960 12960 12960 0
72 20241209 184900 29004695780 12960 12960 12960 12960 0
73 20241209 184800 29004695780 12960 12960 12960 12960 0
74 20241209 184700 29004695780 12960 12960 12960 12960 0
75 20241209 184600 29004695780 12960 12960 12960 12960 0
76 20241209 184500 29004695780 12960 12960 12960 12960 0
77 20241209 184400 29004695780 12960 12960 12960 12960 0
78 20241209 184300 29004695780 12960 12960 12960 12960 0
79 20241209 184200 29004695780 12960 12960 12960 12960 0
80 20241209 184100 29004695780 12960 12960 12960 12960 0
81 20241209 184000 29004695780 12960 12960 12960 12960 0
82 20241209 183900 29004695780 12960 12960 12960 12960 0
83 20241209 183800 29004695780 12960 12960 12960 12960 0
84 20241209 183700 29004695780 12960 12960 12960 12960 0
85 20241209 183600 29004695780 12960 12960 12960 12960 0
86 20241209 183500 29004695780 12960 12960 12960 12960 0
87 20241209 183400 29004695780 12960 12960 12960 12960 0
88 20241209 183300 29004695780 12960 12960 12960 12960 0
89 20241209 183200 29004695780 12960 12960 12960 12960 0
90 20241209 183100 29004695780 12960 12960 12960 12960 0
91 20241209 183000 29004695780 12960 12960 12960 12960 0
92 20241209 182900 29004695780 12960 12960 12960 12960 40576
93 20241209 182800 29004695780 12960 12960 12960 12960 0
94 20241209 182700 29004695780 12960 12960 12960 12960 0
95 20241209 182600 29004695780 12960 12960 12960 12960 0
96 20241209 182500 29004695780 12960 12960 12960 12960 0
97 20241209 182400 29004695780 12960 12960 12960 12960 0
98 20241209 182300 29004695780 12960 12960 12960 12960 0
99 20241209 182200 29004695780 12960 12960 12960 12960 0
100 20241209 182100 29004695780 12960 12960 12960 12960 0
101 20241209 182000 29004695780 12960 12960 12960 12960 0
102 20241209 181900 29004695780 12960 12960 12960 12960 0
103 20241209 181800 29004695780 12960 12960 12960 12960 0
104 20241209 181700 29004695780 12960 12960 12960 12960 0
105 20241209 181600 29004695780 12960 12960 12960 12960 0
106 20241209 181500 29004695780 12960 12960 12960 12960 0
107 20241209 181400 29004695780 12960 12960 12960 12960 0
108 20241209 181300 29004695780 12960 12960 12960 12960 0
109 20241209 181200 29004695780 12960 12960 12960 12960 0
110 20241209 181100 29004695780 12960 12960 12960 12960 0
111 20241209 181000 29004695780 12960 12960 12960 12960 0
112 20241209 180900 29004695780 12960 12960 12960 12960 0
113 20241209 180800 29004695780 12960 12960 12960 12960 0
114 20241209 180700 29004695780 12960 12960 12960 12960 0
115 20241209 180600 29004695780 12960 12960 12960 12960 0
116 20241209 180500 29004695780 12960 12960 12960 12960 0
117 20241209 180400 29004695780 12960 12960 12960 12960 0
118 20241209 180300 29004695780 12960 12960 12960 12960 0
119 20241209 180200 29004695780 12960 12960 12960 12960 0
120 20241209 180100 29004695780 12960 12960 12960 12960 0
121 20241209 180000 29004695780 12960 12960 12960 12960 0
122 20241209 175900 29004695780 12960 12960 12960 12960 40576
123 20241209 175800 29004695780 12960 12960 12960 12960 0
124 20241209 175700 29004695780 12960 12960 12960 12960 0
125 20241209 175600 29004695780 12960 12960 12960 12960 0
126 20241209 175500 29004695780 12960 12960 12960 12960 0
127 20241209 175400 29004695780 12960 12960 12960 12960 0
128 20241209 175300 29004695780 12960 12960 12960 12960 0
129 20241209 175200 29004695780 12960 12960 12960 12960 0
130 20241209 175100 29004695780 12960 12960 12960 12960 0
131 20241209 175000 29004695780 12960 12960 12960 12960 0
132 20241209 174900 29004695780 12960 12960 12960 12960 0
133 20241209 174800 29004695780 12960 12960 12960 12960 0
134 20241209 174700 29004695780 12960 12960 12960 12960 0
135 20241209 174600 29004695780 12960 12960 12960 12960 0
136 20241209 174500 29004695780 12960 12960 12960 12960 0
137 20241209 174400 29004695780 12960 12960 12960 12960 0
138 20241209 174300 29004695780 12960 12960 12960 12960 0
139 20241209 174200 29004695780 12960 12960 12960 12960 0
140 20241209 174100 29004695780 12960 12960 12960 12960 0
141 20241209 174000 29004695780 12960 12960 12960 12960 0
142 20241209 173900 29004695780 12960 12960 12960 12960 0
143 20241209 173800 29004695780 12960 12960 12960 12960 0
144 20241209 173700 29004695780 12960 12960 12960 12960 0
145 20241209 173600 29004695780 12960 12960 12960 12960 0
146 20241209 173500 29004695780 12960 12960 12960 12960 0
147 20241209 173400 29004695780 12960 12960 12960 12960 0
148 20241209 173300 29004695780 12960 12960 12960 12960 0
149 20241209 173200 29004695780 12960 12960 12960 12960 0
150 20241209 173100 29004695780 12960 12960 12960 12960 0
151 20241209 173000 29004695780 12960 12960 12960 12960 0
152 20241209 172900 29004695780 12960 12960 12960 12960 40576
153 20241209 172800 29004695780 12960 12960 12960 12960 0
154 20241209 172700 29004695780 12960 12960 12960 12960 0
155 20241209 172600 29004695780 12960 12960 12960 12960 0
156 20241209 172500 29004695780 12960 12960 12960 12960 0
157 20241209 172400 29004695780 12960 12960 12960 12960 0
158 20241209 172300 29004695780 12960 12960 12960 12960 0
159 20241209 172200 29004695780 12960 12960 12960 12960 0
160 20241209 172100 29004695780 12960 12960 12960 12960 0
161 20241209 172000 29004695780 12960 12960 12960 12960 0
162 20241209 171900 29004695780 12960 12960 12960 12960 0
163 20241209 171800 29004695780 12960 12960 12960 12960 0
164 20241209 171700 29004695780 12960 12960 12960 12960 0
165 20241209 171600 29004695780 12960 12960 12960 12960 0
166 20241209 171500 29004695780 12960 12960 12960 12960 0
167 20241209 171400 29004695780 12960 12960 12960 12960 0
168 20241209 171300 29004695780 12960 12960 12960 12960 0
169 20241209 171200 29004695780 12960 12960 12960 12960 0
170 20241209 171100 29004695780 12960 12960 12960 12960 0
171 20241209 171000 29004695780 12960 12960 12960 12960 0
172 20241209 170900 29004695780 12960 12960 12960 12960 0
173 20241209 170800 29004695780 12960 12960 12960 12960 0
174 20241209 170700 29004695780 12960 12960 12960 12960 0
175 20241209 170600 29004695780 12960 12960 12960 12960 0
176 20241209 170500 29004695780 12960 12960 12960 12960 0
177 20241209 170400 29004695780 12960 12960 12960 12960 0
178 20241209 170300 29004695780 12960 12960 12960 12960 0
179 20241209 170200 29004695780 12960 12960 12960 12960 0
180 20241209 170100 29004695780 12960 12960 12960 12960 0
181 20241209 170000 29004695780 12960 12960 12960 12960 0
182 20241209 165900 29004695780 12960 12960 12960 12960 40576
183 20241209 165800 29004695780 12960 12960 12960 12960 0
184 20241209 165700 29004695780 12960 12960 12960 12960 0
185 20241209 165600 29004695780 12960 12960 12960 12960 0
186 20241209 165500 29004695780 12960 12960 12960 12960 0
187 20241209 165400 29004695780 12960 12960 12960 12960 0
188 20241209 165300 29004695780 12960 12960 12960 12960 0
189 20241209 165200 29004695780 12960 12960 12960 12960 0
190 20241209 165100 29004695780 12960 12960 12960 12960 0
191 20241209 165000 29004695780 12960 12960 12960 12960 0
192 20241209 164900 29004695780 12960 12960 12960 12960 0
193 20241209 164800 29004695780 12960 12960 12960 12960 0
194 20241209 164700 29004695780 12960 12960 12960 12960 0
195 20241209 164600 29004695780 12960 12960 12960 12960 0
196 20241209 164500 29004695780 12960 12960 12960 12960 0
197 20241209 164400 29004695780 12960 12960 12960 12960 0
198 20241209 164300 29004695780 12960 12960 12960 12960 0
199 20241209 164200 29004695780 12960 12960 12960 12960 0
200 20241209 164100 29004695780 12960 12960 12960 12960 0
201 20241209 164000 29004695780 12960 12960 12960 12960 0
202 20241209 163900 29004695780 12960 12960 12960 12960 0
203 20241209 163800 29004695780 12960 12960 12960 12960 0
204 20241209 163700 29004695780 12960 12960 12960 12960 0
205 20241209 163600 29004695780 12960 12960 12960 12960 0
206 20241209 163500 29004695780 12960 12960 12960 12960 0
207 20241209 163400 29004695780 12960 12960 12960 12960 0
208 20241209 163300 29004695780 12960 12960 12960 12960 0
209 20241209 163200 29004695780 12960 12960 12960 12960 0
210 20241209 163100 29004695780 12960 12960 12960 12960 0
211 20241209 163000 29004695780 12960 12960 12960 12960 0
212 20241209 162900 29004695780 12960 12960 12960 12960 40576
213 20241209 162800 29004695780 12960 12960 12960 12960 0
214 20241209 162700 29004695780 12960 12960 12960 12960 0
215 20241209 162600 29004695780 12960 12960 12960 12960 0
216 20241209 162500 29004695780 12960 12960 12960 12960 0
217 20241209 162400 29004695780 12960 12960 12960 12960 0
218 20241209 162300 29004695780 12960 12960 12960 12960 0
219 20241209 162200 29004695780 12960 12960 12960 12960 0
220 20241209 162100 29004695780 12960 12960 12960 12960 0
221 20241209 162000 29004695780 12960 12960 12960 12960 0
222 20241209 161900 29004695780 12960 12960 12960 12960 0
223 20241209 161800 29004695780 12960 12960 12960 12960 0
224 20241209 161700 29004695780 12960 12960 12960 12960 0
225 20241209 161600 29004695780 12960 12960 12960 12960 0
226 20241209 161500 29004695780 12960 12960 12960 12960 0
227 20241209 161400 29004695780 12960 12960 12960 12960 0
228 20241209 161300 29004695780 12960 12960 12960 12960 0
229 20241209 161200 29004695780 12960 12960 12960 12960 0
230 20241209 161100 29004695780 12960 12960 12960 12960 0
231 20241209 161000 29004695780 12960 12960 12960 12960 0
232 20241209 160900 29004695780 12960 12960 12960 12960 0
233 20241209 160800 29004695780 12960 12960 12960 12960 0
234 20241209 160700 29004695780 12960 12960 12960 12960 0
235 20241209 160600 29004695780 12960 12960 12960 12960 0
236 20241209 160500 29004695780 12960 12960 12960 12960 0
237 20241209 160400 29004695780 12960 12960 12960 12960 0
238 20241209 160300 29004695780 12960 12960 12960 12960 0
239 20241209 160200 29004695780 12960 12960 12960 12960 0
240 20241209 160100 29004695780 12960 12960 12960 12960 0
241 20241209 160000 29004695780 12960 12960 12960 12960 0
242 20241209 155900 29004695780 12960 12960 12960 12960 40576
243 20241209 155800 29004695780 12960 12960 12960 12960 0
244 20241209 155700 29004695780 12960 12960 12960 12960 0
245 20241209 155600 29004695780 12960 12960 12960 12960 0
246 20241209 155500 29004695780 12960 12960 12960 12960 0
247 20241209 155400 29004695780 12960 12960 12960 12960 0
248 20241209 155300 29004695780 12960 12960 12960 12960 0
249 20241209 155200 29004695780 12960 12960 12960 12960 0
250 20241209 155100 29004695780 12960 12960 12960 12960 0
251 20241209 155000 29004695780 12960 12960 12960 12960 0
252 20241209 154900 29004695780 12960 12960 12960 12960 0
253 20241209 154800 29004695780 12960 12960 12960 12960 0
254 20241209 154700 29004695780 12960 12960 12960 12960 0
255 20241209 154600 29004695780 12960 12960 12960 12960 0
256 20241209 154500 29004695780 12960 12960 12960 12960 0
257 20241209 154400 29004695780 12960 12960 12960 12960 0
258 20241209 154300 29004695780 12960 12960 12960 12960 0
259 20241209 154200 29004695780 12960 12960 12960 12960 0
260 20241209 154100 29004695780 12960 12960 12960 12960 0
261 20241209 154000 29004695780 12960 12960 12960 12960 0
262 20241209 153900 29004695780 12960 12960 12960 12960 0
263 20241209 153800 29004695780 12960 12960 12960 12960 0
264 20241209 153700 29004695780 12960 12960 12960 12960 0
265 20241209 153600 29004695780 12960 12960 12960 12960 0
266 20241209 153500 29004695780 12960 12960 12960 12960 0
267 20241209 153400 29004695780 12960 12960 12960 12960 0
268 20241209 153300 29004695780 12960 12960 12960 12960 0
269 20241209 153200 29004695780 12960 12960 12960 12960 0
270 20241209 153100 29004695780 12960 12960 12960 12960 0
271 20241209 153000 29004695780 12960 12960 12960 12960 40576
272 20241209 152900 28478830820 12960 12960 12960 12960 0
273 20241209 152800 28478830820 12960 12960 12960 12960 0
274 20241209 152700 28478830820 12960 12960 12960 12960 0
275 20241209 152600 28478830820 12960 12960 12960 12960 0
276 20241209 152500 28478830820 12960 12960 12960 12960 0
277 20241209 152400 28478830820 12960 12960 12960 12960 0
278 20241209 152300 28478830820 12960 12960 12960 12960 0
279 20241209 152200 28478830820 12960 12960 12960 12960 0
280 20241209 152100 28478830820 12960 12960 12960 12960 0
281 20241209 152000 28478830820 12960 12960 12960 12960 0
282 20241209 151900 28478830820 12960 12930 12970 12910 8858
283 20241209 151800 28364140340 12940 12930 12970 12860 17508
284 20241209 151700 28137864790 12940 12920 12950 12910 3332
285 20241209 151600 28094755800 12940 12930 12960 12900 8349
286 20241209 151500 27986792560 12940 12930 12940 12900 9906
287 20241209 151400 27858767630 12930 12910 12940 12910 3078
288 20241209 151300 27818974550 12940 12930 12940 12910 1897
289 20241209 151200 27794449820 12940 12960 12970 12920 6424
290 20241209 151100 27711346590 12960 12960 12980 12960 2157
291 20241209 151000 27683374640 12970 12990 12990 12950 3761
292 20241209 150900 27634579800 12990 13000 13010 12980 3000
293 20241209 150800 27595590060 13000 13000 13030 12990 3140
294 20241209 150700 27554744650 12990 13010 13020 12990 3485
295 20241209 150600 27509411680 13010 13020 13030 13000 9575
296 20241209 150500 27384789140 13020 13020 13030 13000 3986
297 20241209 150400 27332909220 13020 13010 13020 13000 1930
298 20241209 150300 27307795720 13010 13010 13030 12980 7686
299 20241209 150200 27207831760 13010 12950 13020 12950 7479
300 20241209 150100 27110726830 12970 12940 12970 12900 3081
301 20241209 150000 27070821050 12900 12900 12950 12890 10241
302 20241209 145900 26938380150 12900 12880 12920 12880 8890
303 20241209 145800 26823672530 12880 12890 12890 12880 1434
304 20241209 145700 26805189270 12890 12890 12910 12890 4424
305 20241209 145600 26748155200 12890 12890 12910 12890 5477
306 20241209 145500 26677515930 12890 12910 12910 12890 4247
307 20241209 145400 26622720800 12910 12910 12930 12910 2455
308 20241209 145300 26591022150 12920 12910 12940 12900 2262
309 20241209 145200 26561806970 12940 12940 12940 12900 2613
310 20241209 145100 26528047440 12950 12940 12960 12920 2016
311 20241209 145000 26501958260 12940 12880 12970 12880 9376
312 20241209 144900 26380753360 12880 12890 12900 12870 2769
313 20241209 144800 26345083380 12900 12870 12900 12860 12156
314 20241209 144700 26188578930 12870 12880 12880 12850 10902
315 20241209 144600 26048383730 12870 12900 12910 12870 7185
316 20241209 144500 25955760990 12900 12900 12920 12900 2964
317 20241209 144400 25917495390 12910 12920 12930 12890 4539
318 20241209 144300 25858913420 12920 12920 12940 12920 1252
319 20241209 144200 25842715700 12920 12940 12950 12920 2708
320 20241209 144100 25807695990 12940 12940 12960 12930 4220
321 20241209 144000 25753040210 12940 12910 12950 12900 7336
322 20241209 143900 25658230370 12900 12910 12930 12890 5344
323 20241209 143800 25589289210 12930 12930 12940 12910 6528
324 20241209 143700 25504949340 12930 12940 12940 12930 4447
325 20241209 143600 25447430580 12940 12950 12960 12940 685
326 20241209 143500 25438563740 12950 12920 12970 12920 3102
327 20241209 143400 25398390610 12920 12910 12960 12900 10671
328 20241209 143300 25260488600 12910 12950 12950 12900 6472
329 20241209 143200 25176910520 12950 12950 12950 12950 532
330 20241209 143100 25170021120 12960 12950 12970 12930 2091
331 20241209 143000 25142952680 12950 12940 12980 12930 1816
332 20241209 142900 25119420730 12950 12970 12970 12900 13820
333 20241209 142800 24940730200 12970 12960 12980 12960 3592
334 20241209 142700 24894171620 12970 12980 12980 12960 2456
335 20241209 142600 24862326070 12980 12980 12990 12970 2128
336 20241209 142500 24834711500 13000 13000 13000 12970 2050
337 20241209 142400 24808100550 13000 12990 13000 12970 6428
338 20241209 142300 24724665340 12990 13000 13010 12990 2419
339 20241209 142200 24693220720 13000 13010 13010 12990 4535
340 20241209 142100 24634262460 13010 13010 13010 13000 1032
341 20241209 142000 24620838990 13010 12990 13010 12990 2426
342 20241209 141900 24589304450 12990 13000 13000 12990 3327
343 20241209 141800 24546060800 13000 13010 13010 13000 446
344 20241209 141700 24540259320 13020 13000 13030 13000 2143
345 20241209 141600 24512372980 13000 13000 13010 12990 1349
346 20241209 141500 24494835970 13000 13010 13010 13000 915
347 20241209 141400 24482939980 13010 13030 13030 13000 7280
348 20241209 141300 24388268070 13020 13030 13030 13020 688
349 20241209 141200 24379308190 13030 13040 13050 13030 411
350 20241209 141100 24373950950 13060 13000 13060 12990 1566
351 20241209 141000 24353585250 13000 13000 13010 12990 1283
352 20241209 140900 24336901680 12990 13010 13010 12990 11040
353 20241209 140800 24193387230 13020 13020 13030 13000 3878
354 20241209 140700 24142923300 13020 13040 13040 13020 2233
355 20241209 140600 24113834040 13040 13030 13050 13030 2529
356 20241209 140500 24080848470 13030 13050 13050 13030 1881
357 20241209 140400 24056314760 13060 13060 13060 13050 782
358 20241209 140300 24046108780 13060 13050 13070 13040 705
359 20241209 140200 24036907680 13040 13040 13050 13040 435
360 20241209 140100 24031234480 13040 13050 13060 13040 2763
361 20241209 140000 23995183420 13050 13100 13100 13050 2422
362 20241209 135900 23963529870 13100 13070 13120 13060 1196
363 20241209 135800 23947891190 13070 13070 13080 13060 1420
364 20241209 135700 23929335250 13080 13090 13090 13060 2008
365 20241209 135600 23903089510 13080 13140 13140 13080 1679
366 20241209 135500 23881077930 13120 13120 13170 13120 4352
367 20241209 135400 23823891780 13120 13090 13120 13090 2359
368 20241209 135300 23792977340 13090 13090 13100 13070 1511
369 20241209 135200 23773208570 13090 13060 13090 13060 592
370 20241209 135100 23765471700 13060 13060 13060 13040 1941
371 20241209 135000 23740138590 13050 13030 13070 13030 1057
372 20241209 134900 23726343610 13050 13050 13060 13030 1618
373 20241209 134800 23705225760 13050 13030 13050 13030 897
374 20241209 134700 23693528330 13040 13050 13050 13030 4083
375 20241209 134600 23640295200 13040 13050 13060 13040 3018
376 20241209 134500 23600913070 13050 13060 13070 13050 3870
377 20241209 134400 23550371660 13060 13070 13080 13060 1455
378 20241209 134300 23531354060 13090 13090 13090 13070 1239
379 20241209 134200 23515149420 13090 13100 13110 13090 574
380 20241209 134100 23507631680 13100 13080 13110 13080 1343
381 20241209 134000 23490034400 13080 13070 13100 13060 783
382 20241209 133900 23479791730 13080 13070 13090 13070 1703
383 20241209 133800 23457528460 13090 13060 13090 13050 1542
384 20241209 133700 23437378800 13060 13090 13090 13060 1860
385 20241209 133600 23413069210 13090 13090 13100 13080 2332
386 20241209 133500 23382553190 13100 13100 13130 13090 1019
387 20241209 133400 23369200180 13100 13100 13100 13090 590
388 20241209 133300 23361475600 13090 13060 13140 13060 2115
389 20241209 133200 23333762660 13100 13170 13170 13050 6542
390 20241209 133100 23247952920 13170 13170 13200 13170 5337
391 20241209 133000 23177560540 13190 13100 13190 13100 7288
392 20241209 132900 23081744220 13120 13090 13160 13090 8676
393 20241209 132800 22967924590 13090 13090 13100 13070 1773
394 20241209 132700 22944720250 13090 13050 13100 13050 3421
395 20241209 132600 22900044210 13050 13040 13050 13030 1544
396 20241209 132500 22879915500 13040 13030 13040 13030 819
397 20241209 132400 22869238290 13030 13040 13050 13030 1507
398 20241209 132300 22849594690 13050 13030 13050 13030 2428
399 20241209 132200 22817939430 13030 13030 13030 13020 1950
400 20241209 132100 22792536040 13040 13050 13050 13040 772
401 20241209 132000 22782466080 13040 13040 13060 13030 950
402 20241209 131900 22770077370 13040 13050 13060 13040 682
403 20241209 131800 22761174570 13050 13050 13050 13020 2292
404 20241209 131700 22731298980 13050 13020 13070 13020 615
405 20241209 131600 22723271080 13030 13040 13060 13020 1939
406 20241209 131500 22698005670 13030 13050 13050 13030 1519
407 20241209 131400 22678195890 13050 13060 13060 13050 1757
408 20241209 131300 22655265450 13050 13070 13070 13040 1029
409 20241209 131200 22641841650 13070 13040 13090 13040 3628
410 20241209 131100 22594416110 13030 13000 13040 12990 1379
411 20241209 131000 22576460480 13000 13020 13020 12990 2522
412 20241209 130900 22543666990 13030 13050 13050 13030 1400
413 20241209 130800 22525424300 13050 13040 13050 13020 1580
414 20241209 130700 22504830730 13040 13050 13050 13030 1141
415 20241209 130600 22489955440 13060 12970 13060 12970 15604
416 20241209 130500 22286790600 12970 12970 12970 12950 2452
417 20241209 130400 22255005220 12960 12970 12970 12950 2087
418 20241209 130300 22227952270 12960 12960 13000 12960 2313
419 20241209 130200 22197962530 12960 12980 12980 12960 1674
420 20241209 130100 22176252700 12990 13000 13000 12990 2651
421 20241209 130000 22141793650 12990 12970 13000 12960 5434
422 20241209 125900 22071204700 12970 12980 12990 12970 1583
423 20241209 125800 22050665430 13000 12990 13000 12970 2460
424 20241209 125700 22018715030 12990 12990 12990 12980 1058
425 20241209 125600 22004972950 12990 13010 13010 12970 4862
426 20241209 125500 21941862930 13010 12980 13010 12980 2941
427 20241209 125400 21903651640 12980 12990 13000 12980 2288
428 20241209 125300 21873940690 13000 13000 13000 12990 913
429 20241209 125200 21862076690 13000 12990 13000 12980 2432
430 20241209 125100 21830479240 12990 13000 13010 12990 1660
431 20241209 125000 21808901300 13000 13010 13020 13000 786
432 20241209 124900 21798677150 13020 13000 13020 12990 5241
433 20241209 124800 21730497760 13000 13000 13000 12990 2980
434 20241209 124700 21691757770 12990 13000 13010 12990 2250
435 20241209 124600 21662509910 12990 13000 13000 12990 1377
436 20241209 124500 21644616050 12990 12990 13010 12990 1298
437 20241209 124400 21627752540 12990 13000 13000 12990 1552
438 20241209 124300 21607580240 13000 12990 13010 12990 171
439 20241209 124200 21605357730 12990 13030 13030 12990 3426
440 20241209 124100 21560743850 13030 13010 13030 13010 3247
441 20241209 124000 21518456860 13000 12990 13010 12990 2649
442 20241209 123900 21484007240 12990 12990 13010 12980 1074
443 20241209 123800 21470046970 12990 12990 13000 12980 1530
444 20241209 123700 21450179230 12980 12990 12990 12970 2798
445 20241209 123600 21413850470 12990 13000 13000 12970 8457
446 20241209 123500 21304012350 13000 13010 13020 13000 6151
447 20241209 123400 21224037080 13010 13020 13030 13010 2113
448 20241209 123300 21196528090 13020 13010 13020 13010 843
449 20241209 123200 21185559480 13010 13010 13020 13010 1202
450 20241209 123100 21169920040 13020 13030 13040 13010 1117
451 20241209 123000 21155382830 13020 13040 13040 13010 921
452 20241209 122900 21143386940 13040 13060 13060 13030 534
453 20241209 122800 21136413150 13060 13020 13100 13010 1128
454 20241209 122700 21121700380 13010 13000 13020 13000 1247
455 20241209 122600 21105487640 13000 13010 13030 13000 2228
456 20241209 122500 21076505750 13010 13010 13020 13000 6021
457 20241209 122400 20998216180 13010 13010 13020 13000 1623
458 20241209 122300 20977100870 13000 13010 13010 13000 1782
459 20241209 122200 20953931880 13000 13010 13030 13000 3643
460 20241209 122100 20906534570 13010 13020 13020 13010 1539
461 20241209 122000 20886506580 13020 13010 13020 13010 3510
462 20241209 121900 20840828870 13020 13040 13040 13010 6546
463 20241209 121800 20755588160 13040 13050 13060 13040 694
464 20241209 121700 20746532020 13050 13070 13080 13050 622
465 20241209 121600 20738408120 13070 13080 13080 13070 1286
466 20241209 121500 20721593730 13080 13110 13110 13080 3356
467 20241209 121400 20677649120 13110 13140 13160 13100 9262
468 20241209 121300 20556032130 13160 13130 13160 13120 2880
469 20241209 121200 20518204880 13130 13120 13130 13110 1537
470 20241209 121100 20498029320 13120 13110 13130 13090 2306
471 20241209 121000 20467781580 13120 13120 13130 13090 3168
472 20241209 120900 20426221800 13120 13100 13120 13070 4903
473 20241209 120800 20361986110 13100 13070 13100 13070 2748
474 20241209 120700 20326018170 13070 13090 13090 13060 2768
475 20241209 120600 20289805930 13090 13100 13100 13070 2710
476 20241209 120500 20254346070 13090 13070 13090 13060 6897
477 20241209 120400 20164143050 13070 13030 13070 13030 6420
478 20241209 120300 20080398140 13020 13020 13030 13010 1819
479 20241209 120200 20056710920 13020 13030 13030 13010 1477
480 20241209 120100 20037489700 13030 13010 13030 13010 2073
481 20241209 120000 20010503770 13010 13030 13030 13010 903
482 20241209 115900 19998748670 13030 13010 13030 13000 2030
483 20241209 115800 19972338690 13020 13000 13030 12990 24273
484 20241209 115700 19656662600 13000 13020 13030 13000 6367
485 20241209 115600 19573818400 13020 13030 13040 13020 479
486 20241209 115500 19567577470 13040 13020 13060 13010 2432
487 20241209 115400 19535883370 13030 13060 13060 13020 1108
488 20241209 115300 19521448130 13060 13030 13070 13000 13878
489 20241209 115200 19340789970 13050 13060 13060 13000 19073
490 20241209 115100 19092374050 13060 13090 13090 13060 2803
491 20241209 115000 19055733900 13090 13040 13100 13040 5796
492 20241209 114900 18979970640 13040 13070 13070 13040 6232
493 20241209 114800 18898625200 13070 13070 13080 13070 397
494 20241209 114700 18893436140 13070 13090 13090 13070 2866
495 20241209 114600 18855963290 13080 13120 13120 13080 4707
496 20241209 114500 18794338870 13100 13110 13110 13100 3427
497 20241209 114400 18749427910 13100 13080 13110 13080 264
498 20241209 114300 18745970470 13080 13100 13120 13080 2792
499 20241209 114200 18709401230 13110 13140 13140 13100 215
500 20241209 114100 18706584460 13090 13100 13130 13090 2337
501 20241209 114000 18675945760 13100 13090 13120 13090 1291
502 20241209 113900 18659033260 13100 13120 13130 13090 4143
503 20241209 113800 18604727810 13120 13140 13140 13120 850
504 20241209 113700 18593567940 13140 13150 13160 13140 1313
505 20241209 113600 18576298630 13150 13140 13160 13140 2364
506 20241209 113500 18545218150 13150 13110 13150 13100 3719
507 20241209 113400 18496386460 13110 13090 13120 13070 1667
508 20241209 113300 18474560440 13110 13100 13110 13090 1080
509 20241209 113200 18460412440 13100 13120 13140 13100 2416
510 20241209 113100 18428743360 13120 13100 13140 13090 926
511 20241209 113000 18416600730 13130 13120 13140 13090 1686
512 20241209 112900 18394484080 13130 13080 13140 13070 6623
513 20241209 112800 18307586170 13090 13050 13110 13050 2360
514 20241209 112700 18276705880 13090 13050 13090 13050 1468
515 20241209 112600 18257540860 13050 13080 13080 13040 4891
516 20241209 112500 18193673920 13080 13080 13100 13070 2483
517 20241209 112400 18161196500 13080 13110 13120 13080 5465
518 20241209 112300 18089590650 13110 13080 13120 13080 1788
519 20241209 112200 18066176720 13080 13100 13100 13070 884
520 20241209 112100 18054607380 13100 13120 13120 13070 3105
521 20241209 112000 18013955470 13070 13150 13150 13060 3149
522 20241209 111900 17972749880 13150 13170 13170 13140 4754
523 20241209 111800 17910234430 13160 13140 13160 13120 3010
524 20241209 111700 17870665350 13140 13150 13170 13140 1724
525 20241209 111600 17847992210 13150 13120 13170 13100 5885
526 20241209 111500 17770613640 13140 13050 13140 13040 4384
527 20241209 111400 17713289840 13040 13070 13080 13040 5900
528 20241209 111300 17636251800 13060 13090 13090 13050 12120
529 20241209 111200 17477871260 13100 13090 13100 13090 1075
530 20241209 111100 17463797980 13110 13100 13110 13090 574
531 20241209 111000 17456276730 13110 13120 13120 13090 4238
532 20241209 110900 17400759210 13110 13140 13140 13110 3237
533 20241209 110800 17358285480 13140 13140 13150 13130 690
534 20241209 110700 17349217900 13140 13130 13160 13120 4403
535 20241209 110600 17291364060 13120 13150 13150 13120 2252
536 20241209 110500 17261785560 13140 13130 13150 13130 781
537 20241209 110400 17251525710 13130 13130 13150 13120 2455
538 20241209 110300 17219301960 13130 13130 13150 13130 2116
539 20241209 110200 17191504470 13140 13140 13140 13130 519
540 20241209 110100 17184685900 13140 13120 13140 13120 1960
541 20241209 110000 17158968440 13110 13120 13120 13100 1932
542 20241209 105900 17133633750 13120 13100 13130 13090 4239
543 20241209 105800 17078028680 13090 13090 13110 13080 1867
544 20241209 105700 17053581120 13100 13120 13120 13090 3371
545 20241209 105600 17009384420 13120 13110 13150 13110 2665
546 20241209 105500 16974387900 13100 13090 13120 13060 7121
547 20241209 105400 16881214650 13090 13100 13110 13090 6651
548 20241209 105300 16794123300 13110 13130 13130 13100 4777
549 20241209 105200 16731459300 13120 13120 13140 13120 4805
550 20241209 105100 16668407830 13120 13110 13200 13100 4915
551 20241209 105000 16603936120 13110 13130 13130 13090 9024
552 20241209 104900 16485634220 13130 13150 13150 13120 6294
553 20241209 104800 16402957030 13140 13180 13190 13140 4477
554 20241209 104700 16344053290 13180 13180 13190 13170 2812
555 20241209 104600 16306998360 13180 13180 13190 13170 3725
556 20241209 104500 16257890680 13170 13200 13200 13170 2494
557 20241209 104400 16225004860 13200 13220 13230 13200 1348
558 20241209 104300 16207193650 13220 13180 13230 13180 2059
559 20241209 104200 16179991840 13190 13200 13200 13190 951
560 20241209 104100 16167446110 13200 13200 13220 13190 2347
561 20241209 104000 16136458730 13210 13210 13220 13210 981
562 20241209 103900 16123496890 13220 13220 13220 13210 3019
563 20241209 103800 16083605970 13220 13240 13240 13210 2370
564 20241209 103700 16052276530 13230 13240 13250 13230 1034
565 20241209 103600 16038587910 13250 13260 13260 13240 2242
566 20241209 103500 16008887180 13260 13250 13270 13250 2790
567 20241209 103400 15971886270 13260 13290 13310 13250 3515
568 20241209 103300 15925181640 13290 13250 13290 13250 3729
569 20241209 103200 15875710620 13240 13200 13240 13200 2320
570 20241209 103100 15845051610 13200 13180 13200 13170 4884
571 20241209 103000 15780633830 13180 13150 13190 13150 8283
572 20241209 102900 15671535050 13150 13150 13160 13150 3655
573 20241209 102800 15623455650 13150 13160 13180 13150 1798
574 20241209 102700 15599786070 13170 13170 13180 13160 1239
575 20241209 102600 15583469380 13170 13210 13220 13170 3472
576 20241209 102500 15537678940 13220 13220 13240 13210 326
577 20241209 102400 15533369380 13230 13220 13230 13190 888
578 20241209 102300 15521636580 13220 13190 13240 13170 6336
579 20241209 102200 15438002340 13190 13160 13210 13160 2715
580 20241209 102100 15402205640 13160 13180 13220 13160 1235
581 20241209 102000 15385930920 13160 13140 13180 13130 1081
582 20241209 101900 15371716130 13140 13170 13180 13140 5197
583 20241209 101800 15303380920 13170 13170 13170 13160 733
584 20241209 101700 15293730350 13170 13190 13190 13170 1434
585 20241209 101600 15274836850 13190 13180 13200 13150 2528
586 20241209 101500 15241540920 13180 13160 13240 13150 3603
587 20241209 101400 15194096980 13150 13210 13220 13130 16018
588 20241209 101300 14983045350 13220 13270 13270 13220 6471
589 20241209 101200 14897388090 13250 13290 13290 13250 6341
590 20241209 101100 14813277160 13290 13300 13300 13270 1558
591 20241209 101000 14792569890 13300 13270 13310 13270 2380
592 20241209 100900 14760930300 13270 13270 13290 13250 2371
593 20241209 100800 14729467420 13270 13260 13290 13250 2485
594 20241209 100700 14696497790 13250 13240 13250 13230 2458
595 20241209 100600 14663951140 13270 13270 13270 13220 15757
596 20241209 100500 14455260290 13270 13280 13290 13270 5934
597 20241209 100400 14376503290 13280 13330 13330 13280 5145
598 20241209 100300 14308117470 13330 13370 13370 13310 2581
599 20241209 100200 14273706650 13360 13380 13380 13360 2212
600 20241209 100100 14244145210 13370 13340 13390 13330 4102
601 20241209 100000 14189336100 13310 13330 13360 13300 2206
602 20241209 095900 14159932150 13330 13350 13350 13280 2013
603 20241209 095800 14133099260 13350 13340 13400 13330 3282
604 20241209 095700 14089199270 13330 13370 13400 13240 14846
605 20241209 095600 13891637410 13370 13310 13370 13300 964
606 20241209 095500 13878776890 13310 13270 13390 13260 1798
607 20241209 095400 13854800440 13290 13280 13290 13230 8552
608 20241209 095300 13741438160 13290 13380 13380 13280 16635
609 20241209 095200 13519926850 13400 13420 13420 13370 8824
610 20241209 095100 13401693830 13420 13380 13420 13380 1934
611 20241209 095000 13375775180 13380 13440 13440 13370 6219
612 20241209 094900 13292434820 13440 13430 13440 13410 1258
613 20241209 094800 13275537960 13430 13440 13450 13400 2637
614 20241209 094700 13240155130 13450 13500 13530 13400 6491
615 20241209 094600 13152948430 13500 13390 13540 13390 8683
616 20241209 094500 13036006320 13390 13440 13440 13390 1810
617 20241209 094400 13011727990 13460 13390 13460 13390 2348
618 20241209 094300 12980236190 13380 13410 13430 13380 4066
619 20241209 094200 12925723840 13410 13460 13480 13410 7203
620 20241209 094100 12828857390 13450 13380 13450 13370 3034
621 20241209 094000 12788191200 13370 13380 13420 13320 2322
622 20241209 093900 12757147040 13380 13380 13420 13310 11450
623 20241209 093800 12604332350 13390 13390 13420 13380 3205
624 20241209 093700 12561393530 13390 13390 13420 13380 5988
625 20241209 093600 12481235950 13370 13480 13480 13370 26935
626 20241209 093500 12118974740 13460 13460 13500 13450 3047
627 20241209 093400 12077941610 13460 13470 13490 13440 1163
628 20241209 093300 12062289350 13480 13560 13570 13440 17831
629 20241209 093200 11821533520 13560 13460 13560 13440 18823
630 20241209 093100 11567382080 13460 13430 13460 13400 8744
631 20241209 093000 11449922600 13440 13380 13440 13370 4893
632 20241209 092900 11384328150 13400 13420 13450 13400 6318
633 20241209 092800 11299561640 13410 13330 13420 13320 10346
634 20241209 092700 11161181360 13330 13320 13410 13300 8118
635 20241209 092600 11052801580 13310 13300 13340 13230 14738
636 20241209 092500 10856923240 13340 13270 13340 13230 11097
637 20241209 092400 10709688240 13270 13320 13330 13270 3682
638 20241209 092300 10660737910 13330 13330 13500 13280 24938
639 20241209 092200 10327241330 13300 13270 13300 13260 5443
640 20241209 092100 10254995630 13270 13310 13370 13270 9122
641 20241209 092000 10133617110 13310 13350 13360 13260 9932
642 20241209 091900 10001404760 13350 13320 13500 13320 9233
643 20241209 091800 9877766110 13320 13440 13440 13320 7707
644 20241209 091700 9774602260 13430 13510 13520 13420 13816
645 20241209 091600 9588291840 13510 13570 13580 13480 13975
646 20241209 091500 9399249680 13550 13480 13560 13450 25530
647 20241209 091400 9054562760 13490 13420 13530 13390 23700
648 20241209 091300 8735323650 13420 13420 13420 13300 41356
649 20241209 091200 8182325500 13410 13370 13410 13330 12386
650 20241209 091100 8016605020 13390 13350 13500 13300 30143
651 20241209 091000 7612249880 13350 13260 13450 13220 40399
652 20241209 090900 7074470370 13260 13280 13300 13190 37385
653 20241209 090800 6579551850 13290 13180 13290 13140 26589
654 20241209 090700 6227701140 13180 13000 13200 12980 32449
655 20241209 090600 5803000300 12980 13020 13030 12850 130735
656 20241209 090500 4107533910 13020 13070 13100 13000 24446
657 20241209 090400 3788790060 13070 13150 13160 13000 70686
658 20241209 090300 2865796970 13150 13130 13220 13100 50675
659 20241209 090200 2199394490 13100 13290 13300 13090 21103
660 20241209 090100 1920980270 13290 13240 13330 13120 52648
661 20241209 090000 1224668220 13260 13250 13360 13240 82327