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
084690/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195900,75024230630,10100,10100,10100,10100,42402
20241209,195800,75024230630,10100,10100,10100,10100,0
20241209,195700,75024230630,10100,10100,10100,10100,0
20241209,195600,75024230630,10100,10100,10100,10100,0
20241209,195500,75024230630,10100,10100,10100,10100,0
20241209,195400,75024230630,10100,10100,10100,10100,0
20241209,195300,75024230630,10100,10100,10100,10100,0
20241209,195200,75024230630,10100,10100,10100,10100,0
20241209,195100,75024230630,10100,10100,10100,10100,0
20241209,195000,75024230630,10100,10100,10100,10100,0
20241209,194900,75024230630,10100,10100,10100,10100,0
20241209,194800,75024230630,10100,10100,10100,10100,0
20241209,194700,75024230630,10100,10100,10100,10100,0
20241209,194600,75024230630,10100,10100,10100,10100,0
20241209,194500,75024230630,10100,10100,10100,10100,0
20241209,194400,75024230630,10100,10100,10100,10100,0
20241209,194300,75024230630,10100,10100,10100,10100,0
20241209,194200,75024230630,10100,10100,10100,10100,0
20241209,194100,75024230630,10100,10100,10100,10100,0
20241209,194000,75024230630,10100,10100,10100,10100,0
20241209,193900,75024230630,10100,10100,10100,10100,0
20241209,193800,75024230630,10100,10100,10100,10100,0
20241209,193700,75024230630,10100,10100,10100,10100,0
20241209,193600,75024230630,10100,10100,10100,10100,0
20241209,193500,75024230630,10100,10100,10100,10100,0
20241209,193400,75024230630,10100,10100,10100,10100,0
20241209,193300,75024230630,10100,10100,10100,10100,0
20241209,193200,75024230630,10100,10100,10100,10100,0
20241209,193100,75024230630,10100,10100,10100,10100,0
20241209,193000,75024230630,10100,10100,10100,10100,0
20241209,192900,75024230630,10100,10100,10100,10100,42402
20241209,192800,75024230630,10100,10100,10100,10100,0
20241209,192700,75024230630,10100,10100,10100,10100,0
20241209,192600,75024230630,10100,10100,10100,10100,0
20241209,192500,75024230630,10100,10100,10100,10100,0
20241209,192400,75024230630,10100,10100,10100,10100,0
20241209,192300,75024230630,10100,10100,10100,10100,0
20241209,192200,75024230630,10100,10100,10100,10100,0
20241209,192100,75024230630,10100,10100,10100,10100,0
20241209,192000,75024230630,10100,10100,10100,10100,0
20241209,191900,75024230630,10100,10100,10100,10100,0
20241209,191800,75024230630,10100,10100,10100,10100,0
20241209,191700,75024230630,10100,10100,10100,10100,0
20241209,191600,75024230630,10100,10100,10100,10100,0
20241209,191500,75024230630,10100,10100,10100,10100,0
20241209,191400,75024230630,10100,10100,10100,10100,0
20241209,191300,75024230630,10100,10100,10100,10100,0
20241209,191200,75024230630,10100,10100,10100,10100,0
20241209,191100,75024230630,10100,10100,10100,10100,0
20241209,191000,75024230630,10100,10100,10100,10100,0
20241209,190900,75024230630,10100,10100,10100,10100,0
20241209,190800,75024230630,10100,10100,10100,10100,0
20241209,190700,75024230630,10100,10100,10100,10100,0
20241209,190600,75024230630,10100,10100,10100,10100,0
20241209,190500,75024230630,10100,10100,10100,10100,0
20241209,190400,75024230630,10100,10100,10100,10100,0
20241209,190300,75024230630,10100,10100,10100,10100,0
20241209,190200,75024230630,10100,10100,10100,10100,0
20241209,190100,75024230630,10100,10100,10100,10100,0
20241209,190000,75024230630,10100,10100,10100,10100,0
20241209,185900,75024230630,10100,10100,10100,10100,42402
20241209,185800,75024230630,10100,10100,10100,10100,0
20241209,185700,75024230630,10100,10100,10100,10100,0
20241209,185600,75024230630,10100,10100,10100,10100,0
20241209,185500,75024230630,10100,10100,10100,10100,0
20241209,185400,75024230630,10100,10100,10100,10100,0
20241209,185300,75024230630,10100,10100,10100,10100,0
20241209,185200,75024230630,10100,10100,10100,10100,0
20241209,185100,75024230630,10100,10100,10100,10100,0
20241209,185000,75024230630,10100,10100,10100,10100,0
20241209,184900,75024230630,10100,10100,10100,10100,0
20241209,184800,75024230630,10100,10100,10100,10100,0
20241209,184700,75024230630,10100,10100,10100,10100,0
20241209,184600,75024230630,10100,10100,10100,10100,0
20241209,184500,75024230630,10100,10100,10100,10100,0
20241209,184400,75024230630,10100,10100,10100,10100,0
20241209,184300,75024230630,10100,10100,10100,10100,0
20241209,184200,75024230630,10100,10100,10100,10100,0
20241209,184100,75024230630,10100,10100,10100,10100,0
20241209,184000,75024230630,10100,10100,10100,10100,0
20241209,183900,75024230630,10100,10100,10100,10100,0
20241209,183800,75024230630,10100,10100,10100,10100,0
20241209,183700,75024230630,10100,10100,10100,10100,0
20241209,183600,75024230630,10100,10100,10100,10100,0
20241209,183500,75024230630,10100,10100,10100,10100,0
20241209,183400,75024230630,10100,10100,10100,10100,0
20241209,183300,75024230630,10100,10100,10100,10100,0
20241209,183200,75024230630,10100,10100,10100,10100,0
20241209,183100,75024230630,10100,10100,10100,10100,0
20241209,183000,75024230630,10100,10100,10100,10100,0
20241209,182900,75024230630,10100,10100,10100,10100,42402
20241209,182800,75024230630,10100,10100,10100,10100,0
20241209,182700,75024230630,10100,10100,10100,10100,0
20241209,182600,75024230630,10100,10100,10100,10100,0
20241209,182500,75024230630,10100,10100,10100,10100,0
20241209,182400,75024230630,10100,10100,10100,10100,0
20241209,182300,75024230630,10100,10100,10100,10100,0
20241209,182200,75024230630,10100,10100,10100,10100,0
20241209,182100,75024230630,10100,10100,10100,10100,0
20241209,182000,75024230630,10100,10100,10100,10100,0
20241209,181900,75024230630,10100,10100,10100,10100,0
20241209,181800,75024230630,10100,10100,10100,10100,0
20241209,181700,75024230630,10100,10100,10100,10100,0
20241209,181600,75024230630,10100,10100,10100,10100,0
20241209,181500,75024230630,10100,10100,10100,10100,0
20241209,181400,75024230630,10100,10100,10100,10100,0
20241209,181300,75024230630,10100,10100,10100,10100,0
20241209,181200,75024230630,10100,10100,10100,10100,0
20241209,181100,75024230630,10100,10100,10100,10100,0
20241209,181000,75024230630,10100,10100,10100,10100,0
20241209,180900,75024230630,10100,10100,10100,10100,0
20241209,180800,75024230630,10100,10100,10100,10100,0
20241209,180700,75024230630,10100,10100,10100,10100,0
20241209,180600,75024230630,10100,10100,10100,10100,0
20241209,180500,75024230630,10100,10100,10100,10100,0
20241209,180400,75024230630,10100,10100,10100,10100,0
20241209,180300,75024230630,10100,10100,10100,10100,0
20241209,180200,75024230630,10100,10100,10100,10100,0
20241209,180100,75024230630,10100,10100,10100,10100,0
20241209,180000,75024230630,10100,10100,10100,10100,0
20241209,175900,75024230630,10100,10100,10100,10100,42402
20241209,175800,75024230630,10100,10100,10100,10100,0
20241209,175700,75024230630,10100,10100,10100,10100,0
20241209,175600,75024230630,10100,10100,10100,10100,0
20241209,175500,75024230630,10100,10100,10100,10100,0
20241209,175400,75024230630,10100,10100,10100,10100,0
20241209,175300,75024230630,10100,10100,10100,10100,0
20241209,175200,75024230630,10100,10100,10100,10100,0
20241209,175100,75024230630,10100,10100,10100,10100,0
20241209,175000,75024230630,10100,10100,10100,10100,0
20241209,174900,75024230630,10100,10100,10100,10100,0
20241209,174800,75024230630,10100,10100,10100,10100,0
20241209,174700,75024230630,10100,10100,10100,10100,0
20241209,174600,75024230630,10100,10100,10100,10100,0
20241209,174500,75024230630,10100,10100,10100,10100,0
20241209,174400,75024230630,10100,10100,10100,10100,0
20241209,174300,75024230630,10100,10100,10100,10100,0
20241209,174200,75024230630,10100,10100,10100,10100,0
20241209,174100,75024230630,10100,10100,10100,10100,0
20241209,174000,75024230630,10100,10100,10100,10100,0
20241209,173900,75024230630,10100,10100,10100,10100,0
20241209,173800,75024230630,10100,10100,10100,10100,0
20241209,173700,75024230630,10100,10100,10100,10100,0
20241209,173600,75024230630,10100,10100,10100,10100,0
20241209,173500,75024230630,10100,10100,10100,10100,0
20241209,173400,75024230630,10100,10100,10100,10100,0
20241209,173300,75024230630,10100,10100,10100,10100,0
20241209,173200,75024230630,10100,10100,10100,10100,0
20241209,173100,75024230630,10100,10100,10100,10100,0
20241209,173000,75024230630,10100,10100,10100,10100,0
20241209,172900,75024230630,10100,10100,10100,10100,42402
20241209,172800,75024230630,10100,10100,10100,10100,0
20241209,172700,75024230630,10100,10100,10100,10100,0
20241209,172600,75024230630,10100,10100,10100,10100,0
20241209,172500,75024230630,10100,10100,10100,10100,0
20241209,172400,75024230630,10100,10100,10100,10100,0
20241209,172300,75024230630,10100,10100,10100,10100,0
20241209,172200,75024230630,10100,10100,10100,10100,0
20241209,172100,75024230630,10100,10100,10100,10100,0
20241209,172000,75024230630,10100,10100,10100,10100,0
20241209,171900,75024230630,10100,10100,10100,10100,0
20241209,171800,75024230630,10100,10100,10100,10100,0
20241209,171700,75024230630,10100,10100,10100,10100,0
20241209,171600,75024230630,10100,10100,10100,10100,0
20241209,171500,75024230630,10100,10100,10100,10100,0
20241209,171400,75024230630,10100,10100,10100,10100,0
20241209,171300,75024230630,10100,10100,10100,10100,0
20241209,171200,75024230630,10100,10100,10100,10100,0
20241209,171100,75024230630,10100,10100,10100,10100,0
20241209,171000,75024230630,10100,10100,10100,10100,0
20241209,170900,75024230630,10100,10100,10100,10100,0
20241209,170800,75024230630,10100,10100,10100,10100,0
20241209,170700,75024230630,10100,10100,10100,10100,0
20241209,170600,75024230630,10100,10100,10100,10100,0
20241209,170500,75024230630,10100,10100,10100,10100,0
20241209,170400,75024230630,10100,10100,10100,10100,0
20241209,170300,75024230630,10100,10100,10100,10100,0
20241209,170200,75024230630,10100,10100,10100,10100,0
20241209,170100,75024230630,10100,10100,10100,10100,0
20241209,170000,75024230630,10100,10100,10100,10100,0
20241209,165900,75024230630,10100,10100,10100,10100,42402
20241209,165800,75024230630,10100,10100,10100,10100,0
20241209,165700,75024230630,10100,10100,10100,10100,0
20241209,165600,75024230630,10100,10100,10100,10100,0
20241209,165500,75024230630,10100,10100,10100,10100,0
20241209,165400,75024230630,10100,10100,10100,10100,0
20241209,165300,75024230630,10100,10100,10100,10100,0
20241209,165200,75024230630,10100,10100,10100,10100,0
20241209,165100,75024230630,10100,10100,10100,10100,0
20241209,165000,75024230630,10100,10100,10100,10100,0
20241209,164900,75024230630,10100,10100,10100,10100,0
20241209,164800,75024230630,10100,10100,10100,10100,0
20241209,164700,75024230630,10100,10100,10100,10100,0
20241209,164600,75024230630,10100,10100,10100,10100,0
20241209,164500,75024230630,10100,10100,10100,10100,0
20241209,164400,75024230630,10100,10100,10100,10100,0
20241209,164300,75024230630,10100,10100,10100,10100,0
20241209,164200,75024230630,10100,10100,10100,10100,0
20241209,164100,75024230630,10100,10100,10100,10100,0
20241209,164000,75024230630,10100,10100,10100,10100,0
20241209,163900,75024230630,10100,10100,10100,10100,0
20241209,163800,75024230630,10100,10100,10100,10100,0
20241209,163700,75024230630,10100,10100,10100,10100,0
20241209,163600,75024230630,10100,10100,10100,10100,0
20241209,163500,75024230630,10100,10100,10100,10100,0
20241209,163400,75024230630,10100,10100,10100,10100,0
20241209,163300,75024230630,10100,10100,10100,10100,0
20241209,163200,75024230630,10100,10100,10100,10100,0
20241209,163100,75024230630,10100,10100,10100,10100,0
20241209,163000,75024230630,10100,10100,10100,10100,0
20241209,162900,75024230630,10100,10100,10100,10100,42402
20241209,162800,75024230630,10100,10100,10100,10100,0
20241209,162700,75024230630,10100,10100,10100,10100,0
20241209,162600,75024230630,10100,10100,10100,10100,0
20241209,162500,75024230630,10100,10100,10100,10100,0
20241209,162400,75024230630,10100,10100,10100,10100,0
20241209,162300,75024230630,10100,10100,10100,10100,0
20241209,162200,75024230630,10100,10100,10100,10100,0
20241209,162100,75024230630,10100,10100,10100,10100,0
20241209,162000,75024230630,10100,10100,10100,10100,0
20241209,161900,75024230630,10100,10100,10100,10100,0
20241209,161800,75024230630,10100,10100,10100,10100,0
20241209,161700,75024230630,10100,10100,10100,10100,0
20241209,161600,75024230630,10100,10100,10100,10100,0
20241209,161500,75024230630,10100,10100,10100,10100,0
20241209,161400,75024230630,10100,10100,10100,10100,0
20241209,161300,75024230630,10100,10100,10100,10100,0
20241209,161200,75024230630,10100,10100,10100,10100,0
20241209,161100,75024230630,10100,10100,10100,10100,0
20241209,161000,75024230630,10100,10100,10100,10100,0
20241209,160900,75024230630,10100,10100,10100,10100,0
20241209,160800,75024230630,10100,10100,10100,10100,0
20241209,160700,75024230630,10100,10100,10100,10100,0
20241209,160600,75024230630,10100,10100,10100,10100,0
20241209,160500,75024230630,10100,10100,10100,10100,0
20241209,160400,75024230630,10100,10100,10100,10100,0
20241209,160300,75024230630,10100,10100,10100,10100,0
20241209,160200,75024230630,10100,10100,10100,10100,0
20241209,160100,75024230630,10100,10100,10100,10100,0
20241209,160000,75024230630,10100,10100,10100,10100,0
20241209,155900,75024230630,10100,10100,10100,10100,42402
20241209,155800,75024230630,10100,10100,10100,10100,0
20241209,155700,75024230630,10100,10100,10100,10100,0
20241209,155600,75024230630,10100,10100,10100,10100,0
20241209,155500,75024230630,10100,10100,10100,10100,0
20241209,155400,75024230630,10100,10100,10100,10100,0
20241209,155300,75024230630,10100,10100,10100,10100,0
20241209,155200,75024230630,10100,10100,10100,10100,0
20241209,155100,75024230630,10100,10100,10100,10100,0
20241209,155000,75024230630,10100,10100,10100,10100,0
20241209,154900,75024230630,10100,10100,10100,10100,0
20241209,154800,75024230630,10100,10100,10100,10100,0
20241209,154700,75024230630,10100,10100,10100,10100,0
20241209,154600,75024230630,10100,10100,10100,10100,0
20241209,154500,75024230630,10100,10100,10100,10100,0
20241209,154400,75024230630,10100,10100,10100,10100,0
20241209,154300,75024230630,10100,10100,10100,10100,0
20241209,154200,75024230630,10100,10100,10100,10100,0
20241209,154100,75024230630,10100,10100,10100,10100,0
20241209,154000,75024230630,10100,10100,10100,10100,0
20241209,153900,75024230630,10100,10100,10100,10100,0
20241209,153800,75024230630,10100,10100,10100,10100,0
20241209,153700,75024230630,10100,10100,10100,10100,0
20241209,153600,75024230630,10100,10100,10100,10100,0
20241209,153500,75024230630,10100,10100,10100,10100,0
20241209,153400,75024230630,10100,10100,10100,10100,0
20241209,153300,75024230630,10100,10100,10100,10100,0
20241209,153200,75024230630,10100,10100,10100,10100,0
20241209,153100,75024230630,10100,10100,10100,10100,0
20241209,153000,75024230630,10100,10100,10100,10100,42402
20241209,152900,74595970430,10050,10050,10050,10050,0
20241209,152800,74595970430,10050,10050,10050,10050,0
20241209,152700,74595970430,10050,10050,10050,10050,0
20241209,152600,74595970430,10050,10050,10050,10050,0
20241209,152500,74595970430,10050,10050,10050,10050,0
20241209,152400,74595970430,10050,10050,10050,10050,0
20241209,152300,74595970430,10050,10050,10050,10050,0
20241209,152200,74595970430,10050,10050,10050,10050,0
20241209,152100,74595970430,10050,10050,10050,10050,0
20241209,152000,74595970430,10050,10050,10050,10050,0
20241209,151900,74595970430,10050,10040,10060,9990,40259
20241209,151800,74192519030,10050,10090,10100,10040,9599
20241209,151700,74095911890,10090,10190,10190,10050,15813
20241209,151600,73936225430,10160,10090,10230,10090,34588
20241209,151500,73584544590,10100,10040,10100,10040,16340
20241209,151400,73419953330,10030,10030,10060,10030,11978
20241209,151300,73299593030,10040,9980,10050,9960,13245
20241209,151200,73167045580,9980,10000,10000,9970,5832
20241209,151100,73108794580,9990,10000,10000,9940,18615
20241209,151000,72923421280,10000,10000,10010,9970,7783
20241209,150900,72845668350,10000,9960,10010,9950,9290
20241209,150800,72753015240,9960,10010,10010,9930,7758
20241209,150700,72675733440,10000,10030,10030,9990,5276
20241209,150600,72622934480,10030,9990,10030,9980,11542
20241209,150500,72507529700,9980,9980,10000,9940,13267
20241209,150400,72375395970,9960,10020,10020,9940,18992
20241209,150300,72186006690,10020,10070,10080,10020,7684
20241209,150200,72108763630,10070,9980,10090,9980,7430
20241209,150100,72034222040,9980,10050,10050,9960,19534
20241209,150000,71838844230,10050,10080,10080,10040,4780
20241209,145900,71790768030,10080,10120,10130,10070,3908
20241209,145800,71751290130,10120,10090,10130,10090,4443
20241209,145700,71706364470,10100,10120,10120,10100,12954
20241209,145600,71575512620,10130,10110,10150,10110,8897
20241209,145500,71485349600,10110,10040,10110,10020,9855
20241209,145400,71386094340,10030,10040,10060,10020,2618
20241209,145300,71359814720,10050,10050,10070,10010,8823
20241209,145200,71271126750,10050,9970,10050,9960,14223
20241209,145100,71128845940,9960,10040,10050,9960,18893
20241209,145000,70939673630,10010,10040,10050,9950,29607
20241209,144900,70643472380,10030,10080,10080,10030,11275
20241209,144800,70530198230,10050,10070,10090,10030,12888
20241209,144700,70400628120,10050,10110,10110,10050,16383
20241209,144600,70235595950,10090,10110,10130,10090,14283
20241209,144500,70091292720,10120,10130,10150,10110,5089
20241209,144400,70039765040,10150,10170,10170,10120,6360
20241209,144300,69975216920,10170,10140,10190,10140,4685
20241209,144200,69927601560,10150,10170,10190,10140,4531
20241209,144100,69881616810,10190,10190,10240,10120,4223
20241209,144000,69838779450,10190,10070,10190,10060,14775
20241209,143900,69689575330,10070,10170,10190,10060,22584
20241209,143800,69461352500,10170,10210,10270,10170,10134
20241209,143700,69357969290,10210,10280,10280,10210,14499
20241209,143600,69209356770,10280,10290,10320,10280,2266
20241209,143500,69186058030,10290,10290,10320,10280,1552
20241209,143400,69170076300,10320,10290,10320,10290,3394
20241209,143300,69135068270,10300,10310,10320,10290,1411
20241209,143200,69120522240,10290,10320,10320,10290,1429
20241209,143100,69105794800,10310,10280,10310,10260,7746
20241209,143000,69026202840,10280,10290,10310,10280,1527
20241209,142900,69010484540,10280,10320,10320,10280,4166
20241209,142800,68967599650,10320,10290,10320,10280,2954
20241209,142700,68937212860,10290,10290,10330,10290,2409
20241209,142600,68912422230,10290,10370,10370,10260,8378
20241209,142500,68826118790,10360,10380,10380,10360,1946
20241209,142400,68805937240,10380,10400,10400,10380,904
20241209,142300,68796540680,10410,10440,10440,10370,7754
20241209,142200,68715882030,10430,10440,10440,10430,4201
20241209,142100,68672039860,10440,10460,10460,10430,4532
20241209,142000,68624723200,10460,10510,10510,10460,2963
20241209,141900,68593631890,10510,10480,10510,10470,9097
20241209,141800,68498240910,10480,10510,10520,10480,2880
20241209,141700,68467989810,10510,10400,10510,10400,15987
20241209,141600,68301034940,10400,10390,10400,10360,1191
20241209,141500,68288664180,10390,10350,10400,10350,3141
20241209,141400,68256068050,10370,10380,10380,10350,2800
20241209,141300,68227041980,10380,10380,10390,10380,1720
20241209,141200,68209187240,10380,10360,10380,10360,1178
20241209,141100,68196969550,10340,10340,10360,10330,1441
20241209,141000,68182072750,10340,10340,10340,10330,3493
20241209,140900,68145960210,10310,10280,10360,10280,409
20241209,140800,68141741650,10260,10290,10360,10260,3688
20241209,140700,68103718840,10290,10360,10360,10280,3651
20241209,140600,68066010110,10320,10290,10370,10260,4235
20241209,140500,68022444180,10290,10290,10290,10260,5267
20241209,140400,67968356110,10280,10340,10340,10280,4612
20241209,140300,67920792040,10330,10370,10370,10320,2778
20241209,140200,67892116610,10320,10330,10370,10310,2807
20241209,140100,67863139650,10330,10400,10400,10320,6054
20241209,140000,67800389870,10400,10380,10400,10360,7748
20241209,135900,67720095340,10380,10410,10410,10380,1758
20241209,135800,67701824920,10410,10460,10460,10410,5189
20241209,135700,67647682320,10430,10440,10450,10430,2273
20241209,135600,67623957130,10440,10440,10450,10430,966
20241209,135500,67613872740,10430,10430,10440,10420,645
20241209,135400,67607146070,10440,10430,10460,10430,4264
20241209,135300,67562604040,10430,10420,10430,10390,8327
20241209,135200,67475962140,10410,10380,10420,10370,3998
20241209,135100,67434417210,10360,10350,10370,10350,517
20241209,135000,67429056770,10330,10340,10350,10320,2186
20241209,134900,67406466170,10330,10330,10350,10320,529
20241209,134800,67400999560,10330,10320,10330,10310,320
20241209,134700,67397697570,10330,10310,10340,10310,1861
20241209,134600,67378481730,10310,10300,10310,10290,1360
20241209,134500,67364478240,10320,10320,10320,10300,907
20241209,134400,67355121790,10350,10320,10350,10300,2087
20241209,134300,67333568710,10320,10350,10350,10320,1249
20241209,134200,67320653390,10350,10340,10370,10310,3994
20241209,134100,67279385890,10360,10340,10370,10330,4616
20241209,134000,67231635550,10340,10330,10340,10330,665
20241209,133900,67224759560,10330,10270,10330,10270,7790
20241209,133800,67144553600,10270,10270,10280,10250,2160
20241209,133700,67122384410,10270,10260,10290,10250,1089
20241209,133600,67111194210,10260,10250,10280,10250,3790
20241209,133500,67072308130,10250,10280,10280,10250,3766
20241209,133400,67033666380,10270,10280,10290,10260,6761
20241209,133300,66964229520,10280,10330,10330,10280,4622
20241209,133200,66916652550,10330,10300,10330,10300,1829
20241209,133100,66897804270,10300,10310,10310,10290,3731
20241209,133000,66859368230,10310,10310,10350,10310,798
20241209,132900,66851137130,10310,10280,10360,10280,3269
20241209,132800,66817465120,10290,10330,10330,10280,2063
20241209,132700,66796218320,10340,10360,10370,10340,5760
20241209,132600,66736583000,10360,10340,10360,10320,4799
20241209,132500,66686960260,10340,10280,10340,10280,3473
20241209,132400,66651220480,10270,10340,10360,10260,7003
20241209,132300,66579059360,10350,10430,10430,10330,8698
20241209,132200,66488794470,10430,10380,10430,10380,842
20241209,132100,66480052840,10390,10450,10450,10390,2357
20241209,132000,66455519500,10420,10370,10420,10340,3683
20241209,131900,66417303990,10370,10370,10380,10340,1581
20241209,131800,66400916240,10330,10360,10380,10320,8906
20241209,131700,66308816230,10360,10420,10420,10350,5628
20241209,131600,66250417720,10420,10450,10450,10400,2960
20241209,131500,66219576840,10460,10450,10470,10430,10806
20241209,131400,66106572590,10450,10430,10450,10430,1416
20241209,131300,66091788210,10430,10470,10470,10430,3678
20241209,131200,66053352600,10470,10530,10530,10470,2778
20241209,131100,66024191750,10530,10540,10560,10530,5411
20241209,131000,65967181080,10530,10570,10590,10520,3964
20241209,130900,65925315360,10570,10580,10620,10460,22439
20241209,130800,65688119960,10580,10480,10580,10480,11814
20241209,130700,65563681700,10450,10440,10480,10440,6073
20241209,130600,65500187200,10450,10480,10480,10430,2785
20241209,130500,65471075720,10440,10490,10490,10420,5699
20241209,130400,65411460570,10500,10520,10520,10490,1835
20241209,130300,65392184750,10500,10530,10540,10480,9108
20241209,130200,65296487110,10520,10500,10530,10450,8091
20241209,130100,65211522020,10500,10440,10530,10440,13292
20241209,130000,65072121360,10440,10480,10480,10400,5861
20241209,125900,65010991950,10480,10470,10480,10450,11109
20241209,125800,64894686960,10460,10360,10600,10360,30175
20241209,125700,64578005780,10360,10250,10360,10220,9458
20241209,125600,64480787140,10250,10310,10310,10240,5459
20241209,125500,64424661620,10310,10290,10310,10290,4624
20241209,125400,64377040980,10290,10270,10300,10270,1262
20241209,125300,64364046060,10260,10260,10290,10250,3614
20241209,125200,64326923430,10260,10280,10290,10260,2774
20241209,125100,64298435480,10280,10310,10320,10280,4846
20241209,125000,64248567210,10320,10330,10340,10300,5070
20241209,124900,64196284460,10330,10340,10340,10320,2222
20241209,124800,64173327880,10330,10360,10370,10330,1862
20241209,124700,64154064710,10360,10370,10370,10360,894
20241209,124600,64144796520,10380,10380,10390,10370,4039
20241209,124500,64102864290,10350,10330,10370,10330,2145
20241209,124400,64080647040,10300,10330,10360,10300,6235
20241209,124300,64016289890,10330,10320,10350,10310,2962
20241209,124200,63985725430,10320,10370,10370,10320,3383
20241209,124100,63950705100,10370,10350,10410,10350,2984
20241209,124000,63919734670,10350,10340,10350,10320,1732
20241209,123900,63901842560,10340,10380,10380,10290,4791
20241209,123800,63852292530,10390,10380,10430,10360,19993
20241209,123700,63644410330,10380,10310,10390,10300,5745
20241209,123600,63584977740,10310,10280,10320,10280,3478
20241209,123500,63549180400,10280,10300,10300,10270,7289
20241209,123400,63474206190,10290,10250,10310,10250,7628
20241209,123300,63395764210,10240,10230,10250,10210,9218
20241209,123200,63301487950,10230,10140,10230,10140,4536
20241209,123100,63255285050,10140,10180,10190,10140,2656
20241209,123000,63228281410,10180,10100,10190,10080,13362
20241209,122900,63093175570,10120,10160,10170,10110,8284
20241209,122800,63009249210,10170,10200,10200,10170,6436
20241209,122700,62943658020,10200,10190,10200,10160,8502
20241209,122600,62857155680,10200,10180,10200,10120,9476
20241209,122500,62761048510,10160,10200,10200,10160,2159
20241209,122400,62739097740,10200,10160,10230,10130,6068
20241209,122300,62677329920,10160,10240,10240,10130,26283
20241209,122200,62409338350,10240,10140,10270,10130,45485
20241209,122100,61944719590,10140,10060,10140,10050,26931
20241209,122000,61673673660,10060,10060,10060,10060,0
20241209,121900,61673673660,10060,10080,10110,10060,11581
20241209,121800,61557104340,10080,10160,10180,10080,19055
20241209,121700,61364564930,10150,10200,10200,10060,37747
20241209,121600,60982741980,10210,10250,10280,10200,6485
20241209,121500,60916453400,10250,10310,10330,10250,12181
20241209,121400,60791151950,10310,10280,10320,10260,10523
20241209,121300,60682922870,10280,10270,10280,10180,30131
20241209,121200,60374658230,10270,10260,10350,10260,11688
20241209,121100,60254372240,10260,10380,10380,10260,20801
20241209,121000,60039909620,10390,10390,10400,10340,9357
20241209,120900,59942891610,10390,10360,10400,10350,18076
20241209,120800,59755424120,10360,10450,10450,10360,14782
20241209,120700,59601750750,10410,10450,10470,10410,3815
20241209,120600,59561925160,10440,10420,10470,10400,6272
20241209,120500,59496598500,10420,10450,10470,10410,5503
20241209,120400,59439211460,10430,10550,10550,10430,15858
20241209,120300,59272973600,10550,10530,10600,10520,1457
20241209,120200,59257587540,10520,10530,10590,10510,3516
20241209,120100,59220610180,10540,10570,10600,10530,2459
20241209,120000,59194639240,10570,10590,10600,10570,8233
20241209,115900,59107583690,10590,10570,10600,10570,1740
20241209,115800,59089157760,10570,10540,10580,10540,6413
20241209,115700,59021495520,10540,10530,10540,10500,4887
20241209,115600,58970102900,10530,10520,10530,10510,3857
20241209,115500,58929540310,10520,10500,10540,10500,3185
20241209,115400,58896041560,10500,10510,10520,10490,6231
20241209,115300,58830558580,10490,10510,10530,10490,2250
20241209,115200,58806929460,10510,10540,10540,10450,11030
20241209,115100,58691302380,10560,10590,10600,10480,29033
20241209,115000,58385302830,10590,10630,10630,10590,2999
20241209,114900,58353526040,10610,10630,10640,10610,3534
20241209,114800,58316006550,10630,10680,10680,10630,1643
20241209,114700,58298511150,10680,10680,10680,10660,1712
20241209,114600,58280237840,10680,10670,10700,10670,2461
20241209,114500,58253959310,10670,10680,10680,10630,923
20241209,114400,58244121340,10640,10620,10640,10600,13210
20241209,114300,58103901350,10620,10650,10670,10620,6011
20241209,114200,58039920700,10650,10670,10680,10630,866
20241209,114100,58030704310,10670,10630,10670,10610,5026
20241209,114000,57977300350,10630,10690,10690,10630,10487
20241209,113900,57865514940,10690,10690,10700,10680,2201
20241209,113800,57841986190,10710,10700,10710,10700,1422
20241209,113700,57826769670,10700,10690,10700,10690,1617
20241209,113600,57809476120,10700,10720,10720,10700,3556
20241209,113500,57771389690,10710,10710,10730,10710,742
20241209,113400,57763436080,10710,10690,10730,10690,1148
20241209,113300,57751142220,10690,10750,10750,10670,4612
20241209,113200,57701802060,10750,10740,10770,10740,2446
20241209,113100,57675508720,10740,10730,10740,10690,6885
20241209,113000,57601644780,10730,10700,10730,10690,1353
20241209,112900,57587168080,10730,10740,10740,10670,3808
20241209,112800,57546438170,10740,10740,10740,10700,2536
20241209,112700,57519232620,10740,10700,10750,10670,2966
20241209,112600,57487464100,10700,10690,10710,10680,920
20241209,112500,57477630920,10690,10720,10720,10670,1581
20241209,112400,57460734520,10670,10640,10740,10640,3996
20241209,112300,57417989620,10640,10680,10680,10620,10329
20241209,112200,57308068070,10680,10760,10770,10660,13729
20241209,112100,57161091800,10760,10730,10790,10710,9222
20241209,112000,57062156960,10740,10810,10810,10720,11827
20241209,111900,56935102670,10790,10820,10900,10790,21294
20241209,111800,56704317620,10820,10810,10820,10800,2451
20241209,111700,56677823370,10810,10800,10810,10790,4311
20241209,111600,56631250970,10800,10790,10840,10790,9511
20241209,111500,56528317880,10790,10830,10840,10760,8351
20241209,111400,56437988920,10840,10760,10850,10750,7005
20241209,111300,56362290020,10760,10780,10790,10750,9147
20241209,111200,56263804140,10790,10780,10800,10770,5444
20241209,111100,56205091520,10810,10780,10810,10740,15537
20241209,111000,56037630930,10790,10780,10800,10780,4006
20241209,110900,55994415490,10790,10820,10860,10770,12168
20241209,110800,55863049700,10790,10750,10900,10740,19209
20241209,110700,55654607590,10760,10850,10850,10760,13368
20241209,110600,55510112150,10850,10670,10860,10650,23816
20241209,110500,55252682160,10660,10730,10730,10640,16609
20241209,110400,55075284340,10710,10720,10730,10650,7784
20241209,110300,54992039970,10680,10750,10790,10670,14583
20241209,110200,54835860720,10790,10800,10860,10730,25853
20241209,110100,54556922180,10800,10640,10900,10640,62022
20241209,110000,53888393060,10640,10550,10680,10550,22605
20241209,105900,53648619350,10560,10510,10560,10500,5981
20241209,105800,53585656680,10510,10490,10540,10460,9617
20241209,105700,53484770190,10490,10410,10490,10400,16891
20241209,105600,53308430340,10410,10390,10440,10370,15290
20241209,105500,53149501180,10380,10440,10440,10370,10881
20241209,105400,53036345520,10440,10450,10490,10420,9569
20241209,105300,52936388980,10450,10550,10550,10430,19796
20241209,105200,52728491060,10550,10530,10550,10490,20529
20241209,105100,52512536080,10540,10500,10540,10470,13059
20241209,105000,52375434150,10500,10420,10530,10420,9209
20241209,104900,52279008970,10450,10440,10490,10400,12688
20241209,104800,52146390930,10440,10390,10460,10350,18162
20241209,104700,51957416070,10390,10370,10390,10310,25916
20241209,104600,51689371360,10370,10370,10450,10360,33659
20241209,104500,51339507980,10380,10560,10570,10380,40872
20241209,104400,50912415410,10560,10470,10580,10470,13230
20241209,104300,50773333080,10430,10590,10600,10430,41381
20241209,104200,50338091080,10590,10600,10620,10580,10583
20241209,104100,50225888310,10620,10560,10650,10540,46165
20241209,104000,49736579740,10580,10580,10600,10520,32144
20241209,103900,49397616200,10580,10650,10660,10570,11234
20241209,103800,49278562490,10650,10610,10660,10560,39532
20241209,103700,48860053320,10610,10770,10830,10580,37973
20241209,103600,48454075950,10770,10710,10780,10700,30846
20241209,103500,48123412720,10700,10720,10760,10690,15783
20241209,103400,47954367730,10700,10660,10800,10660,32455
20241209,103300,47605822320,10710,10920,10920,10660,55773
20241209,103200,47002221360,10910,10930,10930,10910,11482
20241209,103100,46876844850,10930,10920,10950,10920,6815
20241209,103000,46802314400,10920,10970,10970,10910,15322
20241209,102900,46635028120,10970,11000,11000,10910,17654
20241209,102800,46441793130,11000,11000,11020,11000,7145
20241209,102700,46363170370,11000,11040,11060,11000,18605
20241209,102600,46158228250,11060,11080,11080,11040,2542
20241209,102500,46130117050,11080,11090,11090,11050,2997
20241209,102400,46096941090,11100,11100,11100,11070,3391
20241209,102300,46059370960,11080,11070,11110,11020,16937
20241209,102200,45871850350,11070,11090,11090,11060,3247
20241209,102100,45835919650,11060,11090,11090,11050,3130
20241209,102000,45801292690,11090,11040,11090,11010,6447
20241209,101900,45730185090,11040,11050,11080,11030,6288
20241209,101800,45660748510,11050,11100,11110,11050,7493
20241209,101700,45577725160,11100,11120,11120,11100,11370
20241209,101600,45451432180,11120,11140,11150,11120,5184
20241209,101500,45393755600,11140,11130,11150,11120,2980
20241209,101400,45360584620,11120,11160,11170,11120,4587
20241209,101300,45309527880,11120,11190,11200,11120,9679
20241209,101200,45201421380,11150,11120,11210,11120,9501
20241209,101100,45095513430,11120,11150,11150,11120,3113
20241209,101000,45060859250,11140,11170,11170,11130,12603
20241209,100900,44920258240,11170,11210,11210,11140,14215
20241209,100800,44761254660,11210,11190,11210,11180,7451
20241209,100700,44677813460,11200,11140,11220,11120,11009
20241209,100600,44554684840,11120,11010,11150,11010,9114
20241209,100500,44453482980,11010,11110,11120,11010,12563
20241209,100400,44314406200,11120,11120,11120,11110,4651
20241209,100300,44262729130,11110,11170,11170,11100,10045
20241209,100200,44150974910,11180,11160,11200,11150,15867
20241209,100100,43973518660,11160,11140,11160,11120,14196
20241209,100000,43815353240,11140,11070,11140,11060,10321
20241209,095900,43700652430,11080,11080,11080,11040,6548
20241209,095800,43628181790,11080,11070,11090,11040,10076
20241209,095700,43516652490,11070,11050,11070,11020,16465
20241209,095600,43334672650,11020,10940,11060,10900,18420
20241209,095500,43133275570,10930,11010,11020,10910,33942
20241209,095400,42761770780,11020,11070,11070,11000,15073
20241209,095300,42595462550,11070,11020,11100,11020,12375
20241209,095200,42458651600,11020,11070,11080,11010,9800
20241209,095100,42350500500,11080,11010,11100,11010,14743
20241209,095000,42187647890,11030,11000,11070,10990,22720
20241209,094900,41937401480,11010,11090,11100,10990,40123
20241209,094800,41494502920,11100,11100,11130,11080,23748
20241209,094700,41230879870,11110,11180,11190,11100,28814
20241209,094600,40910127150,11170,11210,11210,11170,13852
20241209,094500,40755138440,11200,11210,11220,11180,10193
20241209,094400,40640977930,11210,11190,11230,11180,6675
20241209,094300,40566163470,11180,11150,11190,11150,9111
20241209,094200,40464390890,11160,11130,11170,11120,14332
20241209,094100,40304690710,11130,11250,11250,11130,41821
20241209,094000,39836833390,11250,11250,11250,11210,8878
20241209,093900,39737142540,11260,11220,11310,11210,21499
20241209,093800,39494673150,11240,11160,11240,11160,15230
20241209,093700,39324139240,11170,11240,11250,11160,22186
20241209,093600,39075745550,11250,11150,11280,11130,39662
20241209,093500,38631108170,11150,11210,11230,11110,50186
20241209,093400,38070441760,11210,11320,11330,11210,48645
20241209,093300,37522875810,11310,11430,11440,11280,80959
20241209,093200,36603807500,11430,11470,11490,11420,31843
20241209,093100,36239251410,11470,11470,11490,11460,23969
20241209,093000,35964274520,11470,11520,11570,11460,45210
20241209,092900,35444135520,11510,11510,11690,11510,137357
20241209,092800,33850363390,11510,11460,11520,11400,47475
20241209,092700,33306810490,11460,11460,11550,11300,76949
20241209,092600,32430321630,11450,11460,11570,11440,68663
20241209,092500,31640102300,11480,11580,11600,11430,97028
20241209,092400,30523501230,11580,11680,11690,11550,144924
20241209,092300,28841020350,11700,11390,11700,11390,229851
20241209,092200,26191835150,11390,11340,11420,11280,103642
20241209,092100,25016617960,11340,11390,11440,11310,54097
20241209,092000,24401310160,11390,11340,11410,11260,83634
20241209,091900,23453168460,11330,11430,11520,11240,240948
20241209,091800,20700709690,11400,11110,11480,11080,154100
20241209,091700,18954756170,11140,11200,11240,11110,65522
20241209,091600,18222033310,11200,11090,11200,11010,51638
20241209,091500,17648957440,11090,11280,11300,11090,72005
20241209,091400,16842963400,11290,11130,11300,11020,119727
20241209,091300,15501559640,11150,10970,11150,10950,46516
20241209,091200,14988109950,10970,11040,11160,10970,102526
20241209,091100,13853208340,11060,10860,11060,10810,64110
20241209,091000,13154437800,10860,11340,11440,10850,208406
20241209,090900,10824843380,11340,11170,11400,11120,183813
20241209,090800,8758940200,11170,11170,11170,11170,0
20241209,090700,8758940200,11170,11110,11170,11100,42923
20241209,090600,8280316740,11110,10830,11160,10780,231738
20241209,090500,5725929580,10830,10700,10890,10630,89668
20241209,090400,4760636770,10690,10680,10700,10600,53954
20241209,090300,4185092100,10670,10670,10690,10530,60339
20241209,090200,3543922580,10670,10520,10690,10460,72911
20241209,090100,2774335900,10490,10380,10600,10210,90066
20241209,090000,1841168040,10330,10160,10500,10130,171547
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195900 75024230630 10100 10100 10100 10100 42402
3 20241209 195800 75024230630 10100 10100 10100 10100 0
4 20241209 195700 75024230630 10100 10100 10100 10100 0
5 20241209 195600 75024230630 10100 10100 10100 10100 0
6 20241209 195500 75024230630 10100 10100 10100 10100 0
7 20241209 195400 75024230630 10100 10100 10100 10100 0
8 20241209 195300 75024230630 10100 10100 10100 10100 0
9 20241209 195200 75024230630 10100 10100 10100 10100 0
10 20241209 195100 75024230630 10100 10100 10100 10100 0
11 20241209 195000 75024230630 10100 10100 10100 10100 0
12 20241209 194900 75024230630 10100 10100 10100 10100 0
13 20241209 194800 75024230630 10100 10100 10100 10100 0
14 20241209 194700 75024230630 10100 10100 10100 10100 0
15 20241209 194600 75024230630 10100 10100 10100 10100 0
16 20241209 194500 75024230630 10100 10100 10100 10100 0
17 20241209 194400 75024230630 10100 10100 10100 10100 0
18 20241209 194300 75024230630 10100 10100 10100 10100 0
19 20241209 194200 75024230630 10100 10100 10100 10100 0
20 20241209 194100 75024230630 10100 10100 10100 10100 0
21 20241209 194000 75024230630 10100 10100 10100 10100 0
22 20241209 193900 75024230630 10100 10100 10100 10100 0
23 20241209 193800 75024230630 10100 10100 10100 10100 0
24 20241209 193700 75024230630 10100 10100 10100 10100 0
25 20241209 193600 75024230630 10100 10100 10100 10100 0
26 20241209 193500 75024230630 10100 10100 10100 10100 0
27 20241209 193400 75024230630 10100 10100 10100 10100 0
28 20241209 193300 75024230630 10100 10100 10100 10100 0
29 20241209 193200 75024230630 10100 10100 10100 10100 0
30 20241209 193100 75024230630 10100 10100 10100 10100 0
31 20241209 193000 75024230630 10100 10100 10100 10100 0
32 20241209 192900 75024230630 10100 10100 10100 10100 42402
33 20241209 192800 75024230630 10100 10100 10100 10100 0
34 20241209 192700 75024230630 10100 10100 10100 10100 0
35 20241209 192600 75024230630 10100 10100 10100 10100 0
36 20241209 192500 75024230630 10100 10100 10100 10100 0
37 20241209 192400 75024230630 10100 10100 10100 10100 0
38 20241209 192300 75024230630 10100 10100 10100 10100 0
39 20241209 192200 75024230630 10100 10100 10100 10100 0
40 20241209 192100 75024230630 10100 10100 10100 10100 0
41 20241209 192000 75024230630 10100 10100 10100 10100 0
42 20241209 191900 75024230630 10100 10100 10100 10100 0
43 20241209 191800 75024230630 10100 10100 10100 10100 0
44 20241209 191700 75024230630 10100 10100 10100 10100 0
45 20241209 191600 75024230630 10100 10100 10100 10100 0
46 20241209 191500 75024230630 10100 10100 10100 10100 0
47 20241209 191400 75024230630 10100 10100 10100 10100 0
48 20241209 191300 75024230630 10100 10100 10100 10100 0
49 20241209 191200 75024230630 10100 10100 10100 10100 0
50 20241209 191100 75024230630 10100 10100 10100 10100 0
51 20241209 191000 75024230630 10100 10100 10100 10100 0
52 20241209 190900 75024230630 10100 10100 10100 10100 0
53 20241209 190800 75024230630 10100 10100 10100 10100 0
54 20241209 190700 75024230630 10100 10100 10100 10100 0
55 20241209 190600 75024230630 10100 10100 10100 10100 0
56 20241209 190500 75024230630 10100 10100 10100 10100 0
57 20241209 190400 75024230630 10100 10100 10100 10100 0
58 20241209 190300 75024230630 10100 10100 10100 10100 0
59 20241209 190200 75024230630 10100 10100 10100 10100 0
60 20241209 190100 75024230630 10100 10100 10100 10100 0
61 20241209 190000 75024230630 10100 10100 10100 10100 0
62 20241209 185900 75024230630 10100 10100 10100 10100 42402
63 20241209 185800 75024230630 10100 10100 10100 10100 0
64 20241209 185700 75024230630 10100 10100 10100 10100 0
65 20241209 185600 75024230630 10100 10100 10100 10100 0
66 20241209 185500 75024230630 10100 10100 10100 10100 0
67 20241209 185400 75024230630 10100 10100 10100 10100 0
68 20241209 185300 75024230630 10100 10100 10100 10100 0
69 20241209 185200 75024230630 10100 10100 10100 10100 0
70 20241209 185100 75024230630 10100 10100 10100 10100 0
71 20241209 185000 75024230630 10100 10100 10100 10100 0
72 20241209 184900 75024230630 10100 10100 10100 10100 0
73 20241209 184800 75024230630 10100 10100 10100 10100 0
74 20241209 184700 75024230630 10100 10100 10100 10100 0
75 20241209 184600 75024230630 10100 10100 10100 10100 0
76 20241209 184500 75024230630 10100 10100 10100 10100 0
77 20241209 184400 75024230630 10100 10100 10100 10100 0
78 20241209 184300 75024230630 10100 10100 10100 10100 0
79 20241209 184200 75024230630 10100 10100 10100 10100 0
80 20241209 184100 75024230630 10100 10100 10100 10100 0
81 20241209 184000 75024230630 10100 10100 10100 10100 0
82 20241209 183900 75024230630 10100 10100 10100 10100 0
83 20241209 183800 75024230630 10100 10100 10100 10100 0
84 20241209 183700 75024230630 10100 10100 10100 10100 0
85 20241209 183600 75024230630 10100 10100 10100 10100 0
86 20241209 183500 75024230630 10100 10100 10100 10100 0
87 20241209 183400 75024230630 10100 10100 10100 10100 0
88 20241209 183300 75024230630 10100 10100 10100 10100 0
89 20241209 183200 75024230630 10100 10100 10100 10100 0
90 20241209 183100 75024230630 10100 10100 10100 10100 0
91 20241209 183000 75024230630 10100 10100 10100 10100 0
92 20241209 182900 75024230630 10100 10100 10100 10100 42402
93 20241209 182800 75024230630 10100 10100 10100 10100 0
94 20241209 182700 75024230630 10100 10100 10100 10100 0
95 20241209 182600 75024230630 10100 10100 10100 10100 0
96 20241209 182500 75024230630 10100 10100 10100 10100 0
97 20241209 182400 75024230630 10100 10100 10100 10100 0
98 20241209 182300 75024230630 10100 10100 10100 10100 0
99 20241209 182200 75024230630 10100 10100 10100 10100 0
100 20241209 182100 75024230630 10100 10100 10100 10100 0
101 20241209 182000 75024230630 10100 10100 10100 10100 0
102 20241209 181900 75024230630 10100 10100 10100 10100 0
103 20241209 181800 75024230630 10100 10100 10100 10100 0
104 20241209 181700 75024230630 10100 10100 10100 10100 0
105 20241209 181600 75024230630 10100 10100 10100 10100 0
106 20241209 181500 75024230630 10100 10100 10100 10100 0
107 20241209 181400 75024230630 10100 10100 10100 10100 0
108 20241209 181300 75024230630 10100 10100 10100 10100 0
109 20241209 181200 75024230630 10100 10100 10100 10100 0
110 20241209 181100 75024230630 10100 10100 10100 10100 0
111 20241209 181000 75024230630 10100 10100 10100 10100 0
112 20241209 180900 75024230630 10100 10100 10100 10100 0
113 20241209 180800 75024230630 10100 10100 10100 10100 0
114 20241209 180700 75024230630 10100 10100 10100 10100 0
115 20241209 180600 75024230630 10100 10100 10100 10100 0
116 20241209 180500 75024230630 10100 10100 10100 10100 0
117 20241209 180400 75024230630 10100 10100 10100 10100 0
118 20241209 180300 75024230630 10100 10100 10100 10100 0
119 20241209 180200 75024230630 10100 10100 10100 10100 0
120 20241209 180100 75024230630 10100 10100 10100 10100 0
121 20241209 180000 75024230630 10100 10100 10100 10100 0
122 20241209 175900 75024230630 10100 10100 10100 10100 42402
123 20241209 175800 75024230630 10100 10100 10100 10100 0
124 20241209 175700 75024230630 10100 10100 10100 10100 0
125 20241209 175600 75024230630 10100 10100 10100 10100 0
126 20241209 175500 75024230630 10100 10100 10100 10100 0
127 20241209 175400 75024230630 10100 10100 10100 10100 0
128 20241209 175300 75024230630 10100 10100 10100 10100 0
129 20241209 175200 75024230630 10100 10100 10100 10100 0
130 20241209 175100 75024230630 10100 10100 10100 10100 0
131 20241209 175000 75024230630 10100 10100 10100 10100 0
132 20241209 174900 75024230630 10100 10100 10100 10100 0
133 20241209 174800 75024230630 10100 10100 10100 10100 0
134 20241209 174700 75024230630 10100 10100 10100 10100 0
135 20241209 174600 75024230630 10100 10100 10100 10100 0
136 20241209 174500 75024230630 10100 10100 10100 10100 0
137 20241209 174400 75024230630 10100 10100 10100 10100 0
138 20241209 174300 75024230630 10100 10100 10100 10100 0
139 20241209 174200 75024230630 10100 10100 10100 10100 0
140 20241209 174100 75024230630 10100 10100 10100 10100 0
141 20241209 174000 75024230630 10100 10100 10100 10100 0
142 20241209 173900 75024230630 10100 10100 10100 10100 0
143 20241209 173800 75024230630 10100 10100 10100 10100 0
144 20241209 173700 75024230630 10100 10100 10100 10100 0
145 20241209 173600 75024230630 10100 10100 10100 10100 0
146 20241209 173500 75024230630 10100 10100 10100 10100 0
147 20241209 173400 75024230630 10100 10100 10100 10100 0
148 20241209 173300 75024230630 10100 10100 10100 10100 0
149 20241209 173200 75024230630 10100 10100 10100 10100 0
150 20241209 173100 75024230630 10100 10100 10100 10100 0
151 20241209 173000 75024230630 10100 10100 10100 10100 0
152 20241209 172900 75024230630 10100 10100 10100 10100 42402
153 20241209 172800 75024230630 10100 10100 10100 10100 0
154 20241209 172700 75024230630 10100 10100 10100 10100 0
155 20241209 172600 75024230630 10100 10100 10100 10100 0
156 20241209 172500 75024230630 10100 10100 10100 10100 0
157 20241209 172400 75024230630 10100 10100 10100 10100 0
158 20241209 172300 75024230630 10100 10100 10100 10100 0
159 20241209 172200 75024230630 10100 10100 10100 10100 0
160 20241209 172100 75024230630 10100 10100 10100 10100 0
161 20241209 172000 75024230630 10100 10100 10100 10100 0
162 20241209 171900 75024230630 10100 10100 10100 10100 0
163 20241209 171800 75024230630 10100 10100 10100 10100 0
164 20241209 171700 75024230630 10100 10100 10100 10100 0
165 20241209 171600 75024230630 10100 10100 10100 10100 0
166 20241209 171500 75024230630 10100 10100 10100 10100 0
167 20241209 171400 75024230630 10100 10100 10100 10100 0
168 20241209 171300 75024230630 10100 10100 10100 10100 0
169 20241209 171200 75024230630 10100 10100 10100 10100 0
170 20241209 171100 75024230630 10100 10100 10100 10100 0
171 20241209 171000 75024230630 10100 10100 10100 10100 0
172 20241209 170900 75024230630 10100 10100 10100 10100 0
173 20241209 170800 75024230630 10100 10100 10100 10100 0
174 20241209 170700 75024230630 10100 10100 10100 10100 0
175 20241209 170600 75024230630 10100 10100 10100 10100 0
176 20241209 170500 75024230630 10100 10100 10100 10100 0
177 20241209 170400 75024230630 10100 10100 10100 10100 0
178 20241209 170300 75024230630 10100 10100 10100 10100 0
179 20241209 170200 75024230630 10100 10100 10100 10100 0
180 20241209 170100 75024230630 10100 10100 10100 10100 0
181 20241209 170000 75024230630 10100 10100 10100 10100 0
182 20241209 165900 75024230630 10100 10100 10100 10100 42402
183 20241209 165800 75024230630 10100 10100 10100 10100 0
184 20241209 165700 75024230630 10100 10100 10100 10100 0
185 20241209 165600 75024230630 10100 10100 10100 10100 0
186 20241209 165500 75024230630 10100 10100 10100 10100 0
187 20241209 165400 75024230630 10100 10100 10100 10100 0
188 20241209 165300 75024230630 10100 10100 10100 10100 0
189 20241209 165200 75024230630 10100 10100 10100 10100 0
190 20241209 165100 75024230630 10100 10100 10100 10100 0
191 20241209 165000 75024230630 10100 10100 10100 10100 0
192 20241209 164900 75024230630 10100 10100 10100 10100 0
193 20241209 164800 75024230630 10100 10100 10100 10100 0
194 20241209 164700 75024230630 10100 10100 10100 10100 0
195 20241209 164600 75024230630 10100 10100 10100 10100 0
196 20241209 164500 75024230630 10100 10100 10100 10100 0
197 20241209 164400 75024230630 10100 10100 10100 10100 0
198 20241209 164300 75024230630 10100 10100 10100 10100 0
199 20241209 164200 75024230630 10100 10100 10100 10100 0
200 20241209 164100 75024230630 10100 10100 10100 10100 0
201 20241209 164000 75024230630 10100 10100 10100 10100 0
202 20241209 163900 75024230630 10100 10100 10100 10100 0
203 20241209 163800 75024230630 10100 10100 10100 10100 0
204 20241209 163700 75024230630 10100 10100 10100 10100 0
205 20241209 163600 75024230630 10100 10100 10100 10100 0
206 20241209 163500 75024230630 10100 10100 10100 10100 0
207 20241209 163400 75024230630 10100 10100 10100 10100 0
208 20241209 163300 75024230630 10100 10100 10100 10100 0
209 20241209 163200 75024230630 10100 10100 10100 10100 0
210 20241209 163100 75024230630 10100 10100 10100 10100 0
211 20241209 163000 75024230630 10100 10100 10100 10100 0
212 20241209 162900 75024230630 10100 10100 10100 10100 42402
213 20241209 162800 75024230630 10100 10100 10100 10100 0
214 20241209 162700 75024230630 10100 10100 10100 10100 0
215 20241209 162600 75024230630 10100 10100 10100 10100 0
216 20241209 162500 75024230630 10100 10100 10100 10100 0
217 20241209 162400 75024230630 10100 10100 10100 10100 0
218 20241209 162300 75024230630 10100 10100 10100 10100 0
219 20241209 162200 75024230630 10100 10100 10100 10100 0
220 20241209 162100 75024230630 10100 10100 10100 10100 0
221 20241209 162000 75024230630 10100 10100 10100 10100 0
222 20241209 161900 75024230630 10100 10100 10100 10100 0
223 20241209 161800 75024230630 10100 10100 10100 10100 0
224 20241209 161700 75024230630 10100 10100 10100 10100 0
225 20241209 161600 75024230630 10100 10100 10100 10100 0
226 20241209 161500 75024230630 10100 10100 10100 10100 0
227 20241209 161400 75024230630 10100 10100 10100 10100 0
228 20241209 161300 75024230630 10100 10100 10100 10100 0
229 20241209 161200 75024230630 10100 10100 10100 10100 0
230 20241209 161100 75024230630 10100 10100 10100 10100 0
231 20241209 161000 75024230630 10100 10100 10100 10100 0
232 20241209 160900 75024230630 10100 10100 10100 10100 0
233 20241209 160800 75024230630 10100 10100 10100 10100 0
234 20241209 160700 75024230630 10100 10100 10100 10100 0
235 20241209 160600 75024230630 10100 10100 10100 10100 0
236 20241209 160500 75024230630 10100 10100 10100 10100 0
237 20241209 160400 75024230630 10100 10100 10100 10100 0
238 20241209 160300 75024230630 10100 10100 10100 10100 0
239 20241209 160200 75024230630 10100 10100 10100 10100 0
240 20241209 160100 75024230630 10100 10100 10100 10100 0
241 20241209 160000 75024230630 10100 10100 10100 10100 0
242 20241209 155900 75024230630 10100 10100 10100 10100 42402
243 20241209 155800 75024230630 10100 10100 10100 10100 0
244 20241209 155700 75024230630 10100 10100 10100 10100 0
245 20241209 155600 75024230630 10100 10100 10100 10100 0
246 20241209 155500 75024230630 10100 10100 10100 10100 0
247 20241209 155400 75024230630 10100 10100 10100 10100 0
248 20241209 155300 75024230630 10100 10100 10100 10100 0
249 20241209 155200 75024230630 10100 10100 10100 10100 0
250 20241209 155100 75024230630 10100 10100 10100 10100 0
251 20241209 155000 75024230630 10100 10100 10100 10100 0
252 20241209 154900 75024230630 10100 10100 10100 10100 0
253 20241209 154800 75024230630 10100 10100 10100 10100 0
254 20241209 154700 75024230630 10100 10100 10100 10100 0
255 20241209 154600 75024230630 10100 10100 10100 10100 0
256 20241209 154500 75024230630 10100 10100 10100 10100 0
257 20241209 154400 75024230630 10100 10100 10100 10100 0
258 20241209 154300 75024230630 10100 10100 10100 10100 0
259 20241209 154200 75024230630 10100 10100 10100 10100 0
260 20241209 154100 75024230630 10100 10100 10100 10100 0
261 20241209 154000 75024230630 10100 10100 10100 10100 0
262 20241209 153900 75024230630 10100 10100 10100 10100 0
263 20241209 153800 75024230630 10100 10100 10100 10100 0
264 20241209 153700 75024230630 10100 10100 10100 10100 0
265 20241209 153600 75024230630 10100 10100 10100 10100 0
266 20241209 153500 75024230630 10100 10100 10100 10100 0
267 20241209 153400 75024230630 10100 10100 10100 10100 0
268 20241209 153300 75024230630 10100 10100 10100 10100 0
269 20241209 153200 75024230630 10100 10100 10100 10100 0
270 20241209 153100 75024230630 10100 10100 10100 10100 0
271 20241209 153000 75024230630 10100 10100 10100 10100 42402
272 20241209 152900 74595970430 10050 10050 10050 10050 0
273 20241209 152800 74595970430 10050 10050 10050 10050 0
274 20241209 152700 74595970430 10050 10050 10050 10050 0
275 20241209 152600 74595970430 10050 10050 10050 10050 0
276 20241209 152500 74595970430 10050 10050 10050 10050 0
277 20241209 152400 74595970430 10050 10050 10050 10050 0
278 20241209 152300 74595970430 10050 10050 10050 10050 0
279 20241209 152200 74595970430 10050 10050 10050 10050 0
280 20241209 152100 74595970430 10050 10050 10050 10050 0
281 20241209 152000 74595970430 10050 10050 10050 10050 0
282 20241209 151900 74595970430 10050 10040 10060 9990 40259
283 20241209 151800 74192519030 10050 10090 10100 10040 9599
284 20241209 151700 74095911890 10090 10190 10190 10050 15813
285 20241209 151600 73936225430 10160 10090 10230 10090 34588
286 20241209 151500 73584544590 10100 10040 10100 10040 16340
287 20241209 151400 73419953330 10030 10030 10060 10030 11978
288 20241209 151300 73299593030 10040 9980 10050 9960 13245
289 20241209 151200 73167045580 9980 10000 10000 9970 5832
290 20241209 151100 73108794580 9990 10000 10000 9940 18615
291 20241209 151000 72923421280 10000 10000 10010 9970 7783
292 20241209 150900 72845668350 10000 9960 10010 9950 9290
293 20241209 150800 72753015240 9960 10010 10010 9930 7758
294 20241209 150700 72675733440 10000 10030 10030 9990 5276
295 20241209 150600 72622934480 10030 9990 10030 9980 11542
296 20241209 150500 72507529700 9980 9980 10000 9940 13267
297 20241209 150400 72375395970 9960 10020 10020 9940 18992
298 20241209 150300 72186006690 10020 10070 10080 10020 7684
299 20241209 150200 72108763630 10070 9980 10090 9980 7430
300 20241209 150100 72034222040 9980 10050 10050 9960 19534
301 20241209 150000 71838844230 10050 10080 10080 10040 4780
302 20241209 145900 71790768030 10080 10120 10130 10070 3908
303 20241209 145800 71751290130 10120 10090 10130 10090 4443
304 20241209 145700 71706364470 10100 10120 10120 10100 12954
305 20241209 145600 71575512620 10130 10110 10150 10110 8897
306 20241209 145500 71485349600 10110 10040 10110 10020 9855
307 20241209 145400 71386094340 10030 10040 10060 10020 2618
308 20241209 145300 71359814720 10050 10050 10070 10010 8823
309 20241209 145200 71271126750 10050 9970 10050 9960 14223
310 20241209 145100 71128845940 9960 10040 10050 9960 18893
311 20241209 145000 70939673630 10010 10040 10050 9950 29607
312 20241209 144900 70643472380 10030 10080 10080 10030 11275
313 20241209 144800 70530198230 10050 10070 10090 10030 12888
314 20241209 144700 70400628120 10050 10110 10110 10050 16383
315 20241209 144600 70235595950 10090 10110 10130 10090 14283
316 20241209 144500 70091292720 10120 10130 10150 10110 5089
317 20241209 144400 70039765040 10150 10170 10170 10120 6360
318 20241209 144300 69975216920 10170 10140 10190 10140 4685
319 20241209 144200 69927601560 10150 10170 10190 10140 4531
320 20241209 144100 69881616810 10190 10190 10240 10120 4223
321 20241209 144000 69838779450 10190 10070 10190 10060 14775
322 20241209 143900 69689575330 10070 10170 10190 10060 22584
323 20241209 143800 69461352500 10170 10210 10270 10170 10134
324 20241209 143700 69357969290 10210 10280 10280 10210 14499
325 20241209 143600 69209356770 10280 10290 10320 10280 2266
326 20241209 143500 69186058030 10290 10290 10320 10280 1552
327 20241209 143400 69170076300 10320 10290 10320 10290 3394
328 20241209 143300 69135068270 10300 10310 10320 10290 1411
329 20241209 143200 69120522240 10290 10320 10320 10290 1429
330 20241209 143100 69105794800 10310 10280 10310 10260 7746
331 20241209 143000 69026202840 10280 10290 10310 10280 1527
332 20241209 142900 69010484540 10280 10320 10320 10280 4166
333 20241209 142800 68967599650 10320 10290 10320 10280 2954
334 20241209 142700 68937212860 10290 10290 10330 10290 2409
335 20241209 142600 68912422230 10290 10370 10370 10260 8378
336 20241209 142500 68826118790 10360 10380 10380 10360 1946
337 20241209 142400 68805937240 10380 10400 10400 10380 904
338 20241209 142300 68796540680 10410 10440 10440 10370 7754
339 20241209 142200 68715882030 10430 10440 10440 10430 4201
340 20241209 142100 68672039860 10440 10460 10460 10430 4532
341 20241209 142000 68624723200 10460 10510 10510 10460 2963
342 20241209 141900 68593631890 10510 10480 10510 10470 9097
343 20241209 141800 68498240910 10480 10510 10520 10480 2880
344 20241209 141700 68467989810 10510 10400 10510 10400 15987
345 20241209 141600 68301034940 10400 10390 10400 10360 1191
346 20241209 141500 68288664180 10390 10350 10400 10350 3141
347 20241209 141400 68256068050 10370 10380 10380 10350 2800
348 20241209 141300 68227041980 10380 10380 10390 10380 1720
349 20241209 141200 68209187240 10380 10360 10380 10360 1178
350 20241209 141100 68196969550 10340 10340 10360 10330 1441
351 20241209 141000 68182072750 10340 10340 10340 10330 3493
352 20241209 140900 68145960210 10310 10280 10360 10280 409
353 20241209 140800 68141741650 10260 10290 10360 10260 3688
354 20241209 140700 68103718840 10290 10360 10360 10280 3651
355 20241209 140600 68066010110 10320 10290 10370 10260 4235
356 20241209 140500 68022444180 10290 10290 10290 10260 5267
357 20241209 140400 67968356110 10280 10340 10340 10280 4612
358 20241209 140300 67920792040 10330 10370 10370 10320 2778
359 20241209 140200 67892116610 10320 10330 10370 10310 2807
360 20241209 140100 67863139650 10330 10400 10400 10320 6054
361 20241209 140000 67800389870 10400 10380 10400 10360 7748
362 20241209 135900 67720095340 10380 10410 10410 10380 1758
363 20241209 135800 67701824920 10410 10460 10460 10410 5189
364 20241209 135700 67647682320 10430 10440 10450 10430 2273
365 20241209 135600 67623957130 10440 10440 10450 10430 966
366 20241209 135500 67613872740 10430 10430 10440 10420 645
367 20241209 135400 67607146070 10440 10430 10460 10430 4264
368 20241209 135300 67562604040 10430 10420 10430 10390 8327
369 20241209 135200 67475962140 10410 10380 10420 10370 3998
370 20241209 135100 67434417210 10360 10350 10370 10350 517
371 20241209 135000 67429056770 10330 10340 10350 10320 2186
372 20241209 134900 67406466170 10330 10330 10350 10320 529
373 20241209 134800 67400999560 10330 10320 10330 10310 320
374 20241209 134700 67397697570 10330 10310 10340 10310 1861
375 20241209 134600 67378481730 10310 10300 10310 10290 1360
376 20241209 134500 67364478240 10320 10320 10320 10300 907
377 20241209 134400 67355121790 10350 10320 10350 10300 2087
378 20241209 134300 67333568710 10320 10350 10350 10320 1249
379 20241209 134200 67320653390 10350 10340 10370 10310 3994
380 20241209 134100 67279385890 10360 10340 10370 10330 4616
381 20241209 134000 67231635550 10340 10330 10340 10330 665
382 20241209 133900 67224759560 10330 10270 10330 10270 7790
383 20241209 133800 67144553600 10270 10270 10280 10250 2160
384 20241209 133700 67122384410 10270 10260 10290 10250 1089
385 20241209 133600 67111194210 10260 10250 10280 10250 3790
386 20241209 133500 67072308130 10250 10280 10280 10250 3766
387 20241209 133400 67033666380 10270 10280 10290 10260 6761
388 20241209 133300 66964229520 10280 10330 10330 10280 4622
389 20241209 133200 66916652550 10330 10300 10330 10300 1829
390 20241209 133100 66897804270 10300 10310 10310 10290 3731
391 20241209 133000 66859368230 10310 10310 10350 10310 798
392 20241209 132900 66851137130 10310 10280 10360 10280 3269
393 20241209 132800 66817465120 10290 10330 10330 10280 2063
394 20241209 132700 66796218320 10340 10360 10370 10340 5760
395 20241209 132600 66736583000 10360 10340 10360 10320 4799
396 20241209 132500 66686960260 10340 10280 10340 10280 3473
397 20241209 132400 66651220480 10270 10340 10360 10260 7003
398 20241209 132300 66579059360 10350 10430 10430 10330 8698
399 20241209 132200 66488794470 10430 10380 10430 10380 842
400 20241209 132100 66480052840 10390 10450 10450 10390 2357
401 20241209 132000 66455519500 10420 10370 10420 10340 3683
402 20241209 131900 66417303990 10370 10370 10380 10340 1581
403 20241209 131800 66400916240 10330 10360 10380 10320 8906
404 20241209 131700 66308816230 10360 10420 10420 10350 5628
405 20241209 131600 66250417720 10420 10450 10450 10400 2960
406 20241209 131500 66219576840 10460 10450 10470 10430 10806
407 20241209 131400 66106572590 10450 10430 10450 10430 1416
408 20241209 131300 66091788210 10430 10470 10470 10430 3678
409 20241209 131200 66053352600 10470 10530 10530 10470 2778
410 20241209 131100 66024191750 10530 10540 10560 10530 5411
411 20241209 131000 65967181080 10530 10570 10590 10520 3964
412 20241209 130900 65925315360 10570 10580 10620 10460 22439
413 20241209 130800 65688119960 10580 10480 10580 10480 11814
414 20241209 130700 65563681700 10450 10440 10480 10440 6073
415 20241209 130600 65500187200 10450 10480 10480 10430 2785
416 20241209 130500 65471075720 10440 10490 10490 10420 5699
417 20241209 130400 65411460570 10500 10520 10520 10490 1835
418 20241209 130300 65392184750 10500 10530 10540 10480 9108
419 20241209 130200 65296487110 10520 10500 10530 10450 8091
420 20241209 130100 65211522020 10500 10440 10530 10440 13292
421 20241209 130000 65072121360 10440 10480 10480 10400 5861
422 20241209 125900 65010991950 10480 10470 10480 10450 11109
423 20241209 125800 64894686960 10460 10360 10600 10360 30175
424 20241209 125700 64578005780 10360 10250 10360 10220 9458
425 20241209 125600 64480787140 10250 10310 10310 10240 5459
426 20241209 125500 64424661620 10310 10290 10310 10290 4624
427 20241209 125400 64377040980 10290 10270 10300 10270 1262
428 20241209 125300 64364046060 10260 10260 10290 10250 3614
429 20241209 125200 64326923430 10260 10280 10290 10260 2774
430 20241209 125100 64298435480 10280 10310 10320 10280 4846
431 20241209 125000 64248567210 10320 10330 10340 10300 5070
432 20241209 124900 64196284460 10330 10340 10340 10320 2222
433 20241209 124800 64173327880 10330 10360 10370 10330 1862
434 20241209 124700 64154064710 10360 10370 10370 10360 894
435 20241209 124600 64144796520 10380 10380 10390 10370 4039
436 20241209 124500 64102864290 10350 10330 10370 10330 2145
437 20241209 124400 64080647040 10300 10330 10360 10300 6235
438 20241209 124300 64016289890 10330 10320 10350 10310 2962
439 20241209 124200 63985725430 10320 10370 10370 10320 3383
440 20241209 124100 63950705100 10370 10350 10410 10350 2984
441 20241209 124000 63919734670 10350 10340 10350 10320 1732
442 20241209 123900 63901842560 10340 10380 10380 10290 4791
443 20241209 123800 63852292530 10390 10380 10430 10360 19993
444 20241209 123700 63644410330 10380 10310 10390 10300 5745
445 20241209 123600 63584977740 10310 10280 10320 10280 3478
446 20241209 123500 63549180400 10280 10300 10300 10270 7289
447 20241209 123400 63474206190 10290 10250 10310 10250 7628
448 20241209 123300 63395764210 10240 10230 10250 10210 9218
449 20241209 123200 63301487950 10230 10140 10230 10140 4536
450 20241209 123100 63255285050 10140 10180 10190 10140 2656
451 20241209 123000 63228281410 10180 10100 10190 10080 13362
452 20241209 122900 63093175570 10120 10160 10170 10110 8284
453 20241209 122800 63009249210 10170 10200 10200 10170 6436
454 20241209 122700 62943658020 10200 10190 10200 10160 8502
455 20241209 122600 62857155680 10200 10180 10200 10120 9476
456 20241209 122500 62761048510 10160 10200 10200 10160 2159
457 20241209 122400 62739097740 10200 10160 10230 10130 6068
458 20241209 122300 62677329920 10160 10240 10240 10130 26283
459 20241209 122200 62409338350 10240 10140 10270 10130 45485
460 20241209 122100 61944719590 10140 10060 10140 10050 26931
461 20241209 122000 61673673660 10060 10060 10060 10060 0
462 20241209 121900 61673673660 10060 10080 10110 10060 11581
463 20241209 121800 61557104340 10080 10160 10180 10080 19055
464 20241209 121700 61364564930 10150 10200 10200 10060 37747
465 20241209 121600 60982741980 10210 10250 10280 10200 6485
466 20241209 121500 60916453400 10250 10310 10330 10250 12181
467 20241209 121400 60791151950 10310 10280 10320 10260 10523
468 20241209 121300 60682922870 10280 10270 10280 10180 30131
469 20241209 121200 60374658230 10270 10260 10350 10260 11688
470 20241209 121100 60254372240 10260 10380 10380 10260 20801
471 20241209 121000 60039909620 10390 10390 10400 10340 9357
472 20241209 120900 59942891610 10390 10360 10400 10350 18076
473 20241209 120800 59755424120 10360 10450 10450 10360 14782
474 20241209 120700 59601750750 10410 10450 10470 10410 3815
475 20241209 120600 59561925160 10440 10420 10470 10400 6272
476 20241209 120500 59496598500 10420 10450 10470 10410 5503
477 20241209 120400 59439211460 10430 10550 10550 10430 15858
478 20241209 120300 59272973600 10550 10530 10600 10520 1457
479 20241209 120200 59257587540 10520 10530 10590 10510 3516
480 20241209 120100 59220610180 10540 10570 10600 10530 2459
481 20241209 120000 59194639240 10570 10590 10600 10570 8233
482 20241209 115900 59107583690 10590 10570 10600 10570 1740
483 20241209 115800 59089157760 10570 10540 10580 10540 6413
484 20241209 115700 59021495520 10540 10530 10540 10500 4887
485 20241209 115600 58970102900 10530 10520 10530 10510 3857
486 20241209 115500 58929540310 10520 10500 10540 10500 3185
487 20241209 115400 58896041560 10500 10510 10520 10490 6231
488 20241209 115300 58830558580 10490 10510 10530 10490 2250
489 20241209 115200 58806929460 10510 10540 10540 10450 11030
490 20241209 115100 58691302380 10560 10590 10600 10480 29033
491 20241209 115000 58385302830 10590 10630 10630 10590 2999
492 20241209 114900 58353526040 10610 10630 10640 10610 3534
493 20241209 114800 58316006550 10630 10680 10680 10630 1643
494 20241209 114700 58298511150 10680 10680 10680 10660 1712
495 20241209 114600 58280237840 10680 10670 10700 10670 2461
496 20241209 114500 58253959310 10670 10680 10680 10630 923
497 20241209 114400 58244121340 10640 10620 10640 10600 13210
498 20241209 114300 58103901350 10620 10650 10670 10620 6011
499 20241209 114200 58039920700 10650 10670 10680 10630 866
500 20241209 114100 58030704310 10670 10630 10670 10610 5026
501 20241209 114000 57977300350 10630 10690 10690 10630 10487
502 20241209 113900 57865514940 10690 10690 10700 10680 2201
503 20241209 113800 57841986190 10710 10700 10710 10700 1422
504 20241209 113700 57826769670 10700 10690 10700 10690 1617
505 20241209 113600 57809476120 10700 10720 10720 10700 3556
506 20241209 113500 57771389690 10710 10710 10730 10710 742
507 20241209 113400 57763436080 10710 10690 10730 10690 1148
508 20241209 113300 57751142220 10690 10750 10750 10670 4612
509 20241209 113200 57701802060 10750 10740 10770 10740 2446
510 20241209 113100 57675508720 10740 10730 10740 10690 6885
511 20241209 113000 57601644780 10730 10700 10730 10690 1353
512 20241209 112900 57587168080 10730 10740 10740 10670 3808
513 20241209 112800 57546438170 10740 10740 10740 10700 2536
514 20241209 112700 57519232620 10740 10700 10750 10670 2966
515 20241209 112600 57487464100 10700 10690 10710 10680 920
516 20241209 112500 57477630920 10690 10720 10720 10670 1581
517 20241209 112400 57460734520 10670 10640 10740 10640 3996
518 20241209 112300 57417989620 10640 10680 10680 10620 10329
519 20241209 112200 57308068070 10680 10760 10770 10660 13729
520 20241209 112100 57161091800 10760 10730 10790 10710 9222
521 20241209 112000 57062156960 10740 10810 10810 10720 11827
522 20241209 111900 56935102670 10790 10820 10900 10790 21294
523 20241209 111800 56704317620 10820 10810 10820 10800 2451
524 20241209 111700 56677823370 10810 10800 10810 10790 4311
525 20241209 111600 56631250970 10800 10790 10840 10790 9511
526 20241209 111500 56528317880 10790 10830 10840 10760 8351
527 20241209 111400 56437988920 10840 10760 10850 10750 7005
528 20241209 111300 56362290020 10760 10780 10790 10750 9147
529 20241209 111200 56263804140 10790 10780 10800 10770 5444
530 20241209 111100 56205091520 10810 10780 10810 10740 15537
531 20241209 111000 56037630930 10790 10780 10800 10780 4006
532 20241209 110900 55994415490 10790 10820 10860 10770 12168
533 20241209 110800 55863049700 10790 10750 10900 10740 19209
534 20241209 110700 55654607590 10760 10850 10850 10760 13368
535 20241209 110600 55510112150 10850 10670 10860 10650 23816
536 20241209 110500 55252682160 10660 10730 10730 10640 16609
537 20241209 110400 55075284340 10710 10720 10730 10650 7784
538 20241209 110300 54992039970 10680 10750 10790 10670 14583
539 20241209 110200 54835860720 10790 10800 10860 10730 25853
540 20241209 110100 54556922180 10800 10640 10900 10640 62022
541 20241209 110000 53888393060 10640 10550 10680 10550 22605
542 20241209 105900 53648619350 10560 10510 10560 10500 5981
543 20241209 105800 53585656680 10510 10490 10540 10460 9617
544 20241209 105700 53484770190 10490 10410 10490 10400 16891
545 20241209 105600 53308430340 10410 10390 10440 10370 15290
546 20241209 105500 53149501180 10380 10440 10440 10370 10881
547 20241209 105400 53036345520 10440 10450 10490 10420 9569
548 20241209 105300 52936388980 10450 10550 10550 10430 19796
549 20241209 105200 52728491060 10550 10530 10550 10490 20529
550 20241209 105100 52512536080 10540 10500 10540 10470 13059
551 20241209 105000 52375434150 10500 10420 10530 10420 9209
552 20241209 104900 52279008970 10450 10440 10490 10400 12688
553 20241209 104800 52146390930 10440 10390 10460 10350 18162
554 20241209 104700 51957416070 10390 10370 10390 10310 25916
555 20241209 104600 51689371360 10370 10370 10450 10360 33659
556 20241209 104500 51339507980 10380 10560 10570 10380 40872
557 20241209 104400 50912415410 10560 10470 10580 10470 13230
558 20241209 104300 50773333080 10430 10590 10600 10430 41381
559 20241209 104200 50338091080 10590 10600 10620 10580 10583
560 20241209 104100 50225888310 10620 10560 10650 10540 46165
561 20241209 104000 49736579740 10580 10580 10600 10520 32144
562 20241209 103900 49397616200 10580 10650 10660 10570 11234
563 20241209 103800 49278562490 10650 10610 10660 10560 39532
564 20241209 103700 48860053320 10610 10770 10830 10580 37973
565 20241209 103600 48454075950 10770 10710 10780 10700 30846
566 20241209 103500 48123412720 10700 10720 10760 10690 15783
567 20241209 103400 47954367730 10700 10660 10800 10660 32455
568 20241209 103300 47605822320 10710 10920 10920 10660 55773
569 20241209 103200 47002221360 10910 10930 10930 10910 11482
570 20241209 103100 46876844850 10930 10920 10950 10920 6815
571 20241209 103000 46802314400 10920 10970 10970 10910 15322
572 20241209 102900 46635028120 10970 11000 11000 10910 17654
573 20241209 102800 46441793130 11000 11000 11020 11000 7145
574 20241209 102700 46363170370 11000 11040 11060 11000 18605
575 20241209 102600 46158228250 11060 11080 11080 11040 2542
576 20241209 102500 46130117050 11080 11090 11090 11050 2997
577 20241209 102400 46096941090 11100 11100 11100 11070 3391
578 20241209 102300 46059370960 11080 11070 11110 11020 16937
579 20241209 102200 45871850350 11070 11090 11090 11060 3247
580 20241209 102100 45835919650 11060 11090 11090 11050 3130
581 20241209 102000 45801292690 11090 11040 11090 11010 6447
582 20241209 101900 45730185090 11040 11050 11080 11030 6288
583 20241209 101800 45660748510 11050 11100 11110 11050 7493
584 20241209 101700 45577725160 11100 11120 11120 11100 11370
585 20241209 101600 45451432180 11120 11140 11150 11120 5184
586 20241209 101500 45393755600 11140 11130 11150 11120 2980
587 20241209 101400 45360584620 11120 11160 11170 11120 4587
588 20241209 101300 45309527880 11120 11190 11200 11120 9679
589 20241209 101200 45201421380 11150 11120 11210 11120 9501
590 20241209 101100 45095513430 11120 11150 11150 11120 3113
591 20241209 101000 45060859250 11140 11170 11170 11130 12603
592 20241209 100900 44920258240 11170 11210 11210 11140 14215
593 20241209 100800 44761254660 11210 11190 11210 11180 7451
594 20241209 100700 44677813460 11200 11140 11220 11120 11009
595 20241209 100600 44554684840 11120 11010 11150 11010 9114
596 20241209 100500 44453482980 11010 11110 11120 11010 12563
597 20241209 100400 44314406200 11120 11120 11120 11110 4651
598 20241209 100300 44262729130 11110 11170 11170 11100 10045
599 20241209 100200 44150974910 11180 11160 11200 11150 15867
600 20241209 100100 43973518660 11160 11140 11160 11120 14196
601 20241209 100000 43815353240 11140 11070 11140 11060 10321
602 20241209 095900 43700652430 11080 11080 11080 11040 6548
603 20241209 095800 43628181790 11080 11070 11090 11040 10076
604 20241209 095700 43516652490 11070 11050 11070 11020 16465
605 20241209 095600 43334672650 11020 10940 11060 10900 18420
606 20241209 095500 43133275570 10930 11010 11020 10910 33942
607 20241209 095400 42761770780 11020 11070 11070 11000 15073
608 20241209 095300 42595462550 11070 11020 11100 11020 12375
609 20241209 095200 42458651600 11020 11070 11080 11010 9800
610 20241209 095100 42350500500 11080 11010 11100 11010 14743
611 20241209 095000 42187647890 11030 11000 11070 10990 22720
612 20241209 094900 41937401480 11010 11090 11100 10990 40123
613 20241209 094800 41494502920 11100 11100 11130 11080 23748
614 20241209 094700 41230879870 11110 11180 11190 11100 28814
615 20241209 094600 40910127150 11170 11210 11210 11170 13852
616 20241209 094500 40755138440 11200 11210 11220 11180 10193
617 20241209 094400 40640977930 11210 11190 11230 11180 6675
618 20241209 094300 40566163470 11180 11150 11190 11150 9111
619 20241209 094200 40464390890 11160 11130 11170 11120 14332
620 20241209 094100 40304690710 11130 11250 11250 11130 41821
621 20241209 094000 39836833390 11250 11250 11250 11210 8878
622 20241209 093900 39737142540 11260 11220 11310 11210 21499
623 20241209 093800 39494673150 11240 11160 11240 11160 15230
624 20241209 093700 39324139240 11170 11240 11250 11160 22186
625 20241209 093600 39075745550 11250 11150 11280 11130 39662
626 20241209 093500 38631108170 11150 11210 11230 11110 50186
627 20241209 093400 38070441760 11210 11320 11330 11210 48645
628 20241209 093300 37522875810 11310 11430 11440 11280 80959
629 20241209 093200 36603807500 11430 11470 11490 11420 31843
630 20241209 093100 36239251410 11470 11470 11490 11460 23969
631 20241209 093000 35964274520 11470 11520 11570 11460 45210
632 20241209 092900 35444135520 11510 11510 11690 11510 137357
633 20241209 092800 33850363390 11510 11460 11520 11400 47475
634 20241209 092700 33306810490 11460 11460 11550 11300 76949
635 20241209 092600 32430321630 11450 11460 11570 11440 68663
636 20241209 092500 31640102300 11480 11580 11600 11430 97028
637 20241209 092400 30523501230 11580 11680 11690 11550 144924
638 20241209 092300 28841020350 11700 11390 11700 11390 229851
639 20241209 092200 26191835150 11390 11340 11420 11280 103642
640 20241209 092100 25016617960 11340 11390 11440 11310 54097
641 20241209 092000 24401310160 11390 11340 11410 11260 83634
642 20241209 091900 23453168460 11330 11430 11520 11240 240948
643 20241209 091800 20700709690 11400 11110 11480 11080 154100
644 20241209 091700 18954756170 11140 11200 11240 11110 65522
645 20241209 091600 18222033310 11200 11090 11200 11010 51638
646 20241209 091500 17648957440 11090 11280 11300 11090 72005
647 20241209 091400 16842963400 11290 11130 11300 11020 119727
648 20241209 091300 15501559640 11150 10970 11150 10950 46516
649 20241209 091200 14988109950 10970 11040 11160 10970 102526
650 20241209 091100 13853208340 11060 10860 11060 10810 64110
651 20241209 091000 13154437800 10860 11340 11440 10850 208406
652 20241209 090900 10824843380 11340 11170 11400 11120 183813
653 20241209 090800 8758940200 11170 11170 11170 11170 0
654 20241209 090700 8758940200 11170 11110 11170 11100 42923
655 20241209 090600 8280316740 11110 10830 11160 10780 231738
656 20241209 090500 5725929580 10830 10700 10890 10630 89668
657 20241209 090400 4760636770 10690 10680 10700 10600 53954
658 20241209 090300 4185092100 10670 10670 10690 10530 60339
659 20241209 090200 3543922580 10670 10520 10690 10460 72911
660 20241209 090100 2774335900 10490 10380 10600 10210 90066
661 20241209 090000 1841168040 10330 10160 10500 10130 171547