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

713
225570/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,713 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,205100,9216210930,12560,12560,12560,12560,21518
20241209,205000,9216210930,12560,12560,12560,12560,0
20241209,204900,9216210930,12560,12560,12560,12560,0
20241209,204800,9216210930,12560,12560,12560,12560,0
20241209,204700,9216210930,12560,12560,12560,12560,0
20241209,204600,9216210930,12560,12560,12560,12560,0
20241209,204500,9216210930,12560,12560,12560,12560,0
20241209,204400,9216210930,12560,12560,12560,12560,0
20241209,204300,9216210930,12560,12560,12560,12560,0
20241209,204200,9216210930,12560,12560,12560,12560,0
20241209,204100,9216210930,12560,12560,12560,12560,0
20241209,204000,9216210930,12560,12560,12560,12560,0
20241209,203900,9216210930,12560,12560,12560,12560,0
20241209,203800,9216210930,12560,12560,12560,12560,0
20241209,203700,9216210930,12560,12560,12560,12560,0
20241209,203600,9216210930,12560,12560,12560,12560,0
20241209,203500,9216210930,12560,12560,12560,12560,0
20241209,203400,9216210930,12560,12560,12560,12560,0
20241209,203300,9216210930,12560,12560,12560,12560,0
20241209,203200,9216210930,12560,12560,12560,12560,0
20241209,203100,9216210930,12560,12560,12560,12560,0
20241209,203000,9216210930,12560,12560,12560,12560,0
20241209,202900,9216210930,12560,12560,12560,12560,0
20241209,202800,9216210930,12560,12560,12560,12560,0
20241209,202700,9216210930,12560,12560,12560,12560,0
20241209,202600,9216210930,12560,12560,12560,12560,0
20241209,202500,9216210930,12560,12560,12560,12560,0
20241209,202400,9216210930,12560,12560,12560,12560,0
20241209,202300,9216210930,12560,12560,12560,12560,0
20241209,202200,9216210930,12560,12560,12560,12560,0
20241209,202100,9216210930,12560,12560,12560,12560,21518
20241209,202000,9216210930,12560,12560,12560,12560,0
20241209,201900,9216210930,12560,12560,12560,12560,0
20241209,201800,9216210930,12560,12560,12560,12560,0
20241209,201700,9216210930,12560,12560,12560,12560,0
20241209,201600,9216210930,12560,12560,12560,12560,0
20241209,201500,9216210930,12560,12560,12560,12560,0
20241209,201400,9216210930,12560,12560,12560,12560,0
20241209,201300,9216210930,12560,12560,12560,12560,0
20241209,201200,9216210930,12560,12560,12560,12560,0
20241209,201100,9216210930,12560,12560,12560,12560,0
20241209,201000,9216210930,12560,12560,12560,12560,0
20241209,200900,9216210930,12560,12560,12560,12560,0
20241209,200800,9216210930,12560,12560,12560,12560,0
20241209,200700,9216210930,12560,12560,12560,12560,0
20241209,200600,9216210930,12560,12560,12560,12560,0
20241209,200500,9216210930,12560,12560,12560,12560,0
20241209,200400,9216210930,12560,12560,12560,12560,0
20241209,200300,9216210930,12560,12560,12560,12560,0
20241209,200200,9216210930,12560,12560,12560,12560,0
20241209,200100,9216210930,12560,12560,12560,12560,0
20241209,200000,9216210930,12560,12560,12560,12560,0
20241209,195900,9216210930,12560,12560,12560,12560,0
20241209,195800,9216210930,12560,12560,12560,12560,0
20241209,195700,9216210930,12560,12560,12560,12560,0
20241209,195600,9216210930,12560,12560,12560,12560,0
20241209,195500,9216210930,12560,12560,12560,12560,0
20241209,195400,9216210930,12560,12560,12560,12560,0
20241209,195300,9216210930,12560,12560,12560,12560,0
20241209,195200,9216210930,12560,12560,12560,12560,0
20241209,195100,9216210930,12560,12560,12560,12560,21518
20241209,195000,9216210930,12560,12560,12560,12560,0
20241209,194900,9216210930,12560,12560,12560,12560,0
20241209,194800,9216210930,12560,12560,12560,12560,0
20241209,194700,9216210930,12560,12560,12560,12560,0
20241209,194600,9216210930,12560,12560,12560,12560,0
20241209,194500,9216210930,12560,12560,12560,12560,0
20241209,194400,9216210930,12560,12560,12560,12560,0
20241209,194300,9216210930,12560,12560,12560,12560,0
20241209,194200,9216210930,12560,12560,12560,12560,0
20241209,194100,9216210930,12560,12560,12560,12560,0
20241209,194000,9216210930,12560,12560,12560,12560,0
20241209,193900,9216210930,12560,12560,12560,12560,0
20241209,193800,9216210930,12560,12560,12560,12560,0
20241209,193700,9216210930,12560,12560,12560,12560,0
20241209,193600,9216210930,12560,12560,12560,12560,0
20241209,193500,9216210930,12560,12560,12560,12560,0
20241209,193400,9216210930,12560,12560,12560,12560,0
20241209,193300,9216210930,12560,12560,12560,12560,0
20241209,193200,9216210930,12560,12560,12560,12560,0
20241209,193100,9216210930,12560,12560,12560,12560,0
20241209,193000,9216210930,12560,12560,12560,12560,0
20241209,192900,9216210930,12560,12560,12560,12560,0
20241209,192800,9216210930,12560,12560,12560,12560,0
20241209,192700,9216210930,12560,12560,12560,12560,0
20241209,192600,9216210930,12560,12560,12560,12560,0
20241209,192500,9216210930,12560,12560,12560,12560,0
20241209,192400,9216210930,12560,12560,12560,12560,0
20241209,192300,9216210930,12560,12560,12560,12560,0
20241209,192200,9216210930,12560,12560,12560,12560,0
20241209,192100,9216210930,12560,12560,12560,12560,21518
20241209,192000,9216210930,12560,12560,12560,12560,0
20241209,191900,9216210930,12560,12560,12560,12560,0
20241209,191800,9216210930,12560,12560,12560,12560,0
20241209,191700,9216210930,12560,12560,12560,12560,0
20241209,191600,9216210930,12560,12560,12560,12560,0
20241209,191500,9216210930,12560,12560,12560,12560,0
20241209,191400,9216210930,12560,12560,12560,12560,0
20241209,191300,9216210930,12560,12560,12560,12560,0
20241209,191200,9216210930,12560,12560,12560,12560,0
20241209,191100,9216210930,12560,12560,12560,12560,0
20241209,191000,9216210930,12560,12560,12560,12560,0
20241209,190900,9216210930,12560,12560,12560,12560,0
20241209,190800,9216210930,12560,12560,12560,12560,0
20241209,190700,9216210930,12560,12560,12560,12560,0
20241209,190600,9216210930,12560,12560,12560,12560,0
20241209,190500,9216210930,12560,12560,12560,12560,0
20241209,190400,9216210930,12560,12560,12560,12560,0
20241209,190300,9216210930,12560,12560,12560,12560,0
20241209,190200,9216210930,12560,12560,12560,12560,0
20241209,190100,9216210930,12560,12560,12560,12560,0
20241209,190000,9216210930,12560,12560,12560,12560,0
20241209,185900,9216210930,12560,12560,12560,12560,0
20241209,185800,9216210930,12560,12560,12560,12560,0
20241209,185700,9216210930,12560,12560,12560,12560,0
20241209,185600,9216210930,12560,12560,12560,12560,0
20241209,185500,9216210930,12560,12560,12560,12560,0
20241209,185400,9216210930,12560,12560,12560,12560,0
20241209,185300,9216210930,12560,12560,12560,12560,0
20241209,185200,9216210930,12560,12560,12560,12560,0
20241209,185100,9216210930,12560,12560,12560,12560,21518
20241209,185000,9216210930,12560,12560,12560,12560,0
20241209,184900,9216210930,12560,12560,12560,12560,0
20241209,184800,9216210930,12560,12560,12560,12560,0
20241209,184700,9216210930,12560,12560,12560,12560,0
20241209,184600,9216210930,12560,12560,12560,12560,0
20241209,184500,9216210930,12560,12560,12560,12560,0
20241209,184400,9216210930,12560,12560,12560,12560,0
20241209,184300,9216210930,12560,12560,12560,12560,0
20241209,184200,9216210930,12560,12560,12560,12560,0
20241209,184100,9216210930,12560,12560,12560,12560,0
20241209,184000,9216210930,12560,12560,12560,12560,0
20241209,183900,9216210930,12560,12560,12560,12560,0
20241209,183800,9216210930,12560,12560,12560,12560,0
20241209,183700,9216210930,12560,12560,12560,12560,0
20241209,183600,9216210930,12560,12560,12560,12560,0
20241209,183500,9216210930,12560,12560,12560,12560,0
20241209,183400,9216210930,12560,12560,12560,12560,0
20241209,183300,9216210930,12560,12560,12560,12560,0
20241209,183200,9216210930,12560,12560,12560,12560,0
20241209,183100,9216210930,12560,12560,12560,12560,0
20241209,183000,9216210930,12560,12560,12560,12560,0
20241209,182900,9216210930,12560,12560,12560,12560,0
20241209,182800,9216210930,12560,12560,12560,12560,0
20241209,182700,9216210930,12560,12560,12560,12560,0
20241209,182600,9216210930,12560,12560,12560,12560,0
20241209,182500,9216210930,12560,12560,12560,12560,0
20241209,182400,9216210930,12560,12560,12560,12560,0
20241209,182300,9216210930,12560,12560,12560,12560,0
20241209,182200,9216210930,12560,12560,12560,12560,0
20241209,182100,9216210930,12560,12560,12560,12560,21518
20241209,182000,9216210930,12560,12560,12560,12560,0
20241209,181900,9216210930,12560,12560,12560,12560,0
20241209,181800,9216210930,12560,12560,12560,12560,0
20241209,181700,9216210930,12560,12560,12560,12560,0
20241209,181600,9216210930,12560,12560,12560,12560,0
20241209,181500,9216210930,12560,12560,12560,12560,0
20241209,181400,9216210930,12560,12560,12560,12560,0
20241209,181300,9216210930,12560,12560,12560,12560,0
20241209,181200,9216210930,12560,12560,12560,12560,0
20241209,181100,9216210930,12560,12560,12560,12560,0
20241209,181000,9216210930,12560,12560,12560,12560,0
20241209,180900,9216210930,12560,12560,12560,12560,0
20241209,180800,9216210930,12560,12560,12560,12560,0
20241209,180700,9216210930,12560,12560,12560,12560,0
20241209,180600,9216210930,12560,12560,12560,12560,0
20241209,180500,9216210930,12560,12560,12560,12560,0
20241209,180400,9216210930,12560,12560,12560,12560,0
20241209,180300,9216210930,12560,12560,12560,12560,0
20241209,180200,9216210930,12560,12560,12560,12560,0
20241209,180100,9216210930,12560,12560,12560,12560,0
20241209,180000,9216210930,12560,12560,12560,12560,0
20241209,175900,9216210930,12560,12560,12560,12560,0
20241209,175800,9216210930,12560,12560,12560,12560,0
20241209,175700,9216210930,12560,12560,12560,12560,0
20241209,175600,9216210930,12560,12560,12560,12560,0
20241209,175500,9216210930,12560,12560,12560,12560,0
20241209,175400,9216210930,12560,12560,12560,12560,0
20241209,175300,9216210930,12560,12560,12560,12560,0
20241209,175200,9216210930,12560,12560,12560,12560,0
20241209,175100,9216210930,12560,12560,12560,12560,21518
20241209,175000,9216210930,12560,12560,12560,12560,0
20241209,174900,9216210930,12560,12560,12560,12560,0
20241209,174800,9216210930,12560,12560,12560,12560,0
20241209,174700,9216210930,12560,12560,12560,12560,0
20241209,174600,9216210930,12560,12560,12560,12560,0
20241209,174500,9216210930,12560,12560,12560,12560,0
20241209,174400,9216210930,12560,12560,12560,12560,0
20241209,174300,9216210930,12560,12560,12560,12560,0
20241209,174200,9216210930,12560,12560,12560,12560,0
20241209,174100,9216210930,12560,12560,12560,12560,0
20241209,174000,9216210930,12560,12560,12560,12560,0
20241209,173900,9216210930,12560,12560,12560,12560,0
20241209,173800,9216210930,12560,12560,12560,12560,0
20241209,173700,9216210930,12560,12560,12560,12560,0
20241209,173600,9216210930,12560,12560,12560,12560,0
20241209,173500,9216210930,12560,12560,12560,12560,0
20241209,173400,9216210930,12560,12560,12560,12560,0
20241209,173300,9216210930,12560,12560,12560,12560,0
20241209,173200,9216210930,12560,12560,12560,12560,0
20241209,173100,9216210930,12560,12560,12560,12560,0
20241209,173000,9216210930,12560,12560,12560,12560,0
20241209,172900,9216210930,12560,12560,12560,12560,0
20241209,172800,9216210930,12560,12560,12560,12560,0
20241209,172700,9216210930,12560,12560,12560,12560,0
20241209,172600,9216210930,12560,12560,12560,12560,0
20241209,172500,9216210930,12560,12560,12560,12560,0
20241209,172400,9216210930,12560,12560,12560,12560,0
20241209,172300,9216210930,12560,12560,12560,12560,0
20241209,172200,9216210930,12560,12560,12560,12560,0
20241209,172100,9216210930,12560,12560,12560,12560,21518
20241209,172000,9216210930,12560,12560,12560,12560,0
20241209,171900,9216210930,12560,12560,12560,12560,0
20241209,171800,9216210930,12560,12560,12560,12560,0
20241209,171700,9216210930,12560,12560,12560,12560,0
20241209,171600,9216210930,12560,12560,12560,12560,0
20241209,171500,9216210930,12560,12560,12560,12560,0
20241209,171400,9216210930,12560,12560,12560,12560,0
20241209,171300,9216210930,12560,12560,12560,12560,0
20241209,171200,9216210930,12560,12560,12560,12560,0
20241209,171100,9216210930,12560,12560,12560,12560,0
20241209,171000,9216210930,12560,12560,12560,12560,0
20241209,170900,9216210930,12560,12560,12560,12560,0
20241209,170800,9216210930,12560,12560,12560,12560,0
20241209,170700,9216210930,12560,12560,12560,12560,0
20241209,170600,9216210930,12560,12560,12560,12560,0
20241209,170500,9216210930,12560,12560,12560,12560,0
20241209,170400,9216210930,12560,12560,12560,12560,0
20241209,170300,9216210930,12560,12560,12560,12560,0
20241209,170200,9216210930,12560,12560,12560,12560,0
20241209,170100,9216210930,12560,12560,12560,12560,0
20241209,170000,9216210930,12560,12560,12560,12560,0
20241209,165900,9216210930,12560,12560,12560,12560,0
20241209,165800,9216210930,12560,12560,12560,12560,0
20241209,165700,9216210930,12560,12560,12560,12560,0
20241209,165600,9216210930,12560,12560,12560,12560,0
20241209,165500,9216210930,12560,12560,12560,12560,0
20241209,165400,9216210930,12560,12560,12560,12560,0
20241209,165300,9216210930,12560,12560,12560,12560,0
20241209,165200,9216210930,12560,12560,12560,12560,0
20241209,165100,9216210930,12560,12560,12560,12560,21518
20241209,165000,9216210930,12560,12560,12560,12560,0
20241209,164900,9216210930,12560,12560,12560,12560,0
20241209,164800,9216210930,12560,12560,12560,12560,0
20241209,164700,9216210930,12560,12560,12560,12560,0
20241209,164600,9216210930,12560,12560,12560,12560,0
20241209,164500,9216210930,12560,12560,12560,12560,0
20241209,164400,9216210930,12560,12560,12560,12560,0
20241209,164300,9216210930,12560,12560,12560,12560,0
20241209,164200,9216210930,12560,12560,12560,12560,0
20241209,164100,9216210930,12560,12560,12560,12560,0
20241209,164000,9216210930,12560,12560,12560,12560,0
20241209,163900,9216210930,12560,12560,12560,12560,0
20241209,163800,9216210930,12560,12560,12560,12560,0
20241209,163700,9216210930,12560,12560,12560,12560,0
20241209,163600,9216210930,12560,12560,12560,12560,0
20241209,163500,9216210930,12560,12560,12560,12560,0
20241209,163400,9216210930,12560,12560,12560,12560,0
20241209,163300,9216210930,12560,12560,12560,12560,0
20241209,163200,9216210930,12560,12560,12560,12560,0
20241209,163100,9216210930,12560,12560,12560,12560,0
20241209,163000,9216210930,12560,12560,12560,12560,0
20241209,162900,9216210930,12560,12560,12560,12560,0
20241209,162800,9216210930,12560,12560,12560,12560,0
20241209,162700,9216210930,12560,12560,12560,12560,0
20241209,162600,9216210930,12560,12560,12560,12560,0
20241209,162500,9216210930,12560,12560,12560,12560,0
20241209,162400,9216210930,12560,12560,12560,12560,0
20241209,162300,9216210930,12560,12560,12560,12560,0
20241209,162200,9216210930,12560,12560,12560,12560,0
20241209,162100,9216210930,12560,12560,12560,12560,21518
20241209,162000,9216210930,12560,12560,12560,12560,0
20241209,161900,9216210930,12560,12560,12560,12560,0
20241209,161800,9216210930,12560,12560,12560,12560,0
20241209,161700,9216210930,12560,12560,12560,12560,0
20241209,161600,9216210930,12560,12560,12560,12560,0
20241209,161500,9216210930,12560,12560,12560,12560,0
20241209,161400,9216210930,12560,12560,12560,12560,0
20241209,161300,9216210930,12560,12560,12560,12560,0
20241209,161200,9216210930,12560,12560,12560,12560,0
20241209,161100,9216210930,12560,12560,12560,12560,0
20241209,161000,9216210930,12560,12560,12560,12560,0
20241209,160900,9216210930,12560,12560,12560,12560,0
20241209,160800,9216210930,12560,12560,12560,12560,0
20241209,160700,9216210930,12560,12560,12560,12560,0
20241209,160600,9216210930,12560,12560,12560,12560,0
20241209,160500,9216210930,12560,12560,12560,12560,0
20241209,160400,9216210930,12560,12560,12560,12560,0
20241209,160300,9216210930,12560,12560,12560,12560,0
20241209,160200,9216210930,12560,12560,12560,12560,0
20241209,160100,9216210930,12560,12560,12560,12560,0
20241209,160000,9216210930,12560,12560,12560,12560,0
20241209,155900,9216210930,12560,12560,12560,12560,0
20241209,155800,9216210930,12560,12560,12560,12560,0
20241209,155700,9216210930,12560,12560,12560,12560,0
20241209,155600,9216210930,12560,12560,12560,12560,0
20241209,155500,9216210930,12560,12560,12560,12560,0
20241209,155400,9216210930,12560,12560,12560,12560,0
20241209,155300,9216210930,12560,12560,12560,12560,0
20241209,155200,9216210930,12560,12560,12560,12560,0
20241209,155100,9216210930,12560,12560,12560,12560,21518
20241209,155000,9216210930,12560,12560,12560,12560,0
20241209,154900,9216210930,12560,12560,12560,12560,0
20241209,154800,9216210930,12560,12560,12560,12560,0
20241209,154700,9216210930,12560,12560,12560,12560,0
20241209,154600,9216210930,12560,12560,12560,12560,0
20241209,154500,9216210930,12560,12560,12560,12560,0
20241209,154400,9216210930,12560,12560,12560,12560,0
20241209,154300,9216210930,12560,12560,12560,12560,0
20241209,154200,9216210930,12560,12560,12560,12560,0
20241209,154100,9216210930,12560,12560,12560,12560,0
20241209,154000,9216210930,12560,12560,12560,12560,0
20241209,153900,9216210930,12560,12560,12560,12560,0
20241209,153800,9216210930,12560,12560,12560,12560,0
20241209,153700,9216210930,12560,12560,12560,12560,0
20241209,153600,9216210930,12560,12560,12560,12560,0
20241209,153500,9216210930,12560,12560,12560,12560,0
20241209,153400,9216210930,12560,12560,12560,12560,0
20241209,153300,9216210930,12560,12560,12560,12560,0
20241209,153200,9216210930,12560,12560,12560,12560,0
20241209,153100,9216210930,12560,12560,12560,12560,0
20241209,153000,9216210930,12560,12560,12560,12560,21518
20241209,152900,8945944850,12570,12570,12570,12570,0
20241209,152800,8945944850,12570,12570,12570,12570,0
20241209,152700,8945944850,12570,12570,12570,12570,0
20241209,152600,8945944850,12570,12570,12570,12570,0
20241209,152500,8945944850,12570,12570,12570,12570,0
20241209,152400,8945944850,12570,12570,12570,12570,0
20241209,152300,8945944850,12570,12570,12570,12570,0
20241209,152200,8945944850,12570,12570,12570,12570,0
20241209,152100,8945944850,12570,12570,12570,12570,0
20241209,152000,8945944850,12570,12570,12570,12570,0
20241209,151900,8945944850,12570,12600,12600,12570,1835
20241209,151800,8922856090,12590,12580,12600,12580,1243
20241209,151700,8907214260,12590,12600,12600,12580,9143
20241209,151600,8792162790,12600,12620,12620,12600,4660
20241209,151500,8733417260,12620,12630,12650,12610,4483
20241209,151400,8676851620,12650,12640,12650,12600,1265
20241209,151300,8660862970,12600,12620,12650,12600,5148
20241209,151200,8595930710,12640,12650,12650,12620,2316
20241209,151100,8566667970,12650,12640,12650,12640,126
20241209,151000,8565075180,12640,12650,12670,12630,928
20241209,150900,8553336700,12630,12640,12670,12630,2025
20241209,150800,8527731180,12640,12660,12660,12640,163
20241209,150700,8525669210,12660,12670,12670,12650,2036
20241209,150600,8499885590,12670,12670,12670,12670,690
20241209,150500,8491143290,12670,12660,12670,12660,560
20241209,150400,8484048990,12670,12670,12670,12640,2371
20241209,150300,8454040350,12660,12660,12670,12660,1885
20241209,150200,8430166680,12640,12660,12670,12640,1617
20241209,150100,8409707900,12660,12650,12660,12640,2346
20241209,150000,8380030750,12650,12630,12650,12620,1571
20241209,145900,8360179390,12630,12650,12650,12630,683
20241209,145800,8351545420,12650,12630,12650,12630,2397
20241209,145700,8321250820,12630,12630,12640,12620,2930
20241209,145600,8284243180,12630,12650,12650,12620,1230
20241209,145500,8268701530,12650,12650,12650,12640,1407
20241209,145400,8250907220,12650,12630,12660,12630,834
20241209,145300,8240367210,12640,12650,12650,12630,4323
20241209,145200,8185711120,12650,12660,12660,12640,444
20241209,145100,8180092280,12650,12630,12660,12620,982
20241209,145000,8167669820,12620,12620,12650,12620,3512
20241209,144900,8123315090,12620,12600,12620,12600,1519
20241209,144800,8104164460,12600,12610,12630,12600,3812
20241209,144700,8056099890,12630,12630,12640,12620,1329
20241209,144600,8039319000,12620,12620,12620,12610,6404
20241209,144500,7958553740,12620,12630,12630,12620,5173
20241209,144400,7893269470,12620,12630,12630,12620,988
20241209,144300,7880799620,12630,12640,12640,12630,710
20241209,144200,7871832190,12640,12650,12650,12630,659
20241209,144100,7863502070,12650,12650,12650,12640,556
20241209,144000,7856470100,12650,12640,12660,12640,899
20241209,143900,7845099170,12650,12630,12650,12630,231
20241209,143800,7842179470,12640,12640,12640,12630,1966
20241209,143700,7817347410,12630,12640,12640,12630,448
20241209,143600,7811689150,12640,12630,12640,12630,598
20241209,143500,7804136040,12640,12650,12650,12640,544
20241209,143400,7797257260,12660,12660,12660,12640,1196
20241209,143300,7782127370,12660,12660,12660,12640,2422
20241209,143200,7751488470,12660,12670,12670,12660,331
20241209,143100,7747296480,12670,12670,12680,12660,1600
20241209,143000,7727019010,12680,12690,12700,12680,326
20241209,142900,7722883470,12690,12680,12700,12670,997
20241209,142800,7710235860,12690,12690,12690,12670,325
20241209,142700,7706114770,12690,12670,12690,12660,943
20241209,142600,7694162810,12670,12670,12680,12660,312
20241209,142500,7690208650,12640,12690,12690,12640,330
20241209,142400,7686027570,12650,12690,12700,12650,185
20241209,142300,7683680270,12690,12670,12690,12640,3763
20241209,142200,7636067220,12680,12690,12690,12680,448
20241209,142100,7630384700,12690,12690,12700,12690,189
20241209,142000,7627986280,12700,12680,12700,12680,620
20241209,141900,7620114850,12680,12690,12690,12680,537
20241209,141800,7613302800,12690,12680,12690,12680,483
20241209,141700,7607177100,12680,12660,12690,12660,1293
20241209,141600,7590788380,12670,12650,12670,12650,537
20241209,141500,7583991240,12660,12630,12660,12630,2444
20241209,141400,7553091800,12630,12640,12640,12630,1166
20241209,141300,7538359470,12640,12640,12640,12630,753
20241209,141200,7528843580,12640,12630,12640,12630,284
20241209,141100,7525256600,12630,12640,12640,12630,457
20241209,141000,7519480460,12640,12630,12640,12630,237
20241209,140900,7516485790,12630,12640,12640,12630,692
20241209,140800,7507744740,12650,12640,12660,12640,331
20241209,140700,7503558180,12630,12650,12650,12630,1231
20241209,140600,7488001830,12640,12640,12640,12640,530
20241209,140500,7481302630,12640,12640,12650,12640,1708
20241209,140400,7459713490,12640,12660,12660,12640,210
20241209,140300,7457057510,12650,12660,12660,12650,730
20241209,140200,7447821990,12650,12660,12660,12650,93
20241209,140100,7446645470,12670,12670,12670,12660,724
20241209,140000,7437479230,12660,12670,12670,12660,108
20241209,135900,7436111750,12670,12670,12680,12670,25
20241209,135800,7435794930,12660,12660,12670,12650,516
20241209,135700,7429262510,12660,12670,12670,12660,327
20241209,135600,7425120050,12670,12680,12680,12670,129
20241209,135500,7423484600,12670,12670,12680,12670,111
20241209,135400,7422078220,12670,12680,12690,12670,1281
20241209,135300,7405835330,12670,12650,12670,12650,959
20241209,135200,7393687740,12650,12650,12650,12640,1368
20241209,135100,7376387730,12640,12650,12650,12640,1396
20241209,135000,7358740320,12660,12640,12670,12640,166
20241209,134900,7356639740,12640,12670,12680,12640,371
20241209,134800,7351942970,12670,12650,12670,12640,975
20241209,134700,7339603000,12660,12660,12670,12650,531
20241209,134600,7332882920,12670,12670,12670,12650,1050
20241209,134500,7319588660,12670,12660,12670,12650,485
20241209,134400,7313448860,12650,12650,12660,12650,349
20241209,134300,7309033800,12650,12630,12650,12630,653
20241209,134200,7300776600,12630,12610,12640,12610,577
20241209,134100,7293494030,12600,12610,12610,12600,4437
20241209,134000,7237577280,12610,12620,12630,12610,2413
20241209,133900,7207136470,12620,12640,12640,12620,2365
20241209,133800,7177273040,12640,12640,12650,12640,208
20241209,133700,7174643310,12640,12620,12640,12620,250
20241209,133600,7171486070,12610,12630,12630,12610,1237
20241209,133500,7155876850,12630,12640,12640,12630,778
20241209,133400,7146049730,12640,12640,12650,12630,589
20241209,133300,7138606520,12640,12640,12650,12640,1058
20241209,133200,7125229720,12640,12630,12650,12630,112
20241209,133100,7123814140,12630,12630,12640,12630,1133
20241209,133000,7109503780,12630,12640,12650,12630,4618
20241209,132900,7051147100,12640,12670,12670,12640,2513
20241209,132800,7019353470,12670,12680,12680,12670,1165
20241209,132700,7004587540,12680,12680,12690,12680,82
20241209,132600,7003547770,12680,12680,12700,12680,249
20241209,132500,7000387620,12690,12680,12700,12670,394
20241209,132400,6995389540,12680,12670,12690,12670,87
20241209,132300,6994286230,12680,12710,12710,12680,1185
20241209,132200,6979247630,12700,12710,12710,12690,460
20241209,132100,6973405690,12700,12710,12720,12700,206
20241209,132000,6970787650,12710,12700,12710,12690,145
20241209,131900,6968946510,12690,12710,12710,12670,1948
20241209,131800,6944243360,12690,12690,12710,12680,409
20241209,131700,6939049460,12690,12700,12700,12680,253
20241209,131600,6935838710,12690,12700,12700,12680,243
20241209,131500,6932754320,12700,12690,12710,12680,842
20241209,131400,6922062970,12690,12710,12710,12690,192
20241209,131300,6919624640,12700,12690,12700,12690,1191
20241209,131200,6904503960,12690,12690,12700,12690,755
20241209,131100,6894920630,12680,12660,12680,12640,2929
20241209,131000,6857862160,12650,12670,12670,12650,3049
20241209,130900,6819272090,12680,12670,12680,12670,198
20241209,130800,6816763410,12670,12670,12690,12670,836
20241209,130700,6806169220,12670,12680,12700,12670,957
20241209,130600,6794033530,12690,12690,12700,12690,740
20241209,130500,6784642420,12690,12680,12690,12680,89
20241209,130400,6783513870,12690,12690,12690,12680,2780
20241209,130300,6748262700,12700,12680,12700,12680,467
20241209,130200,6742339840,12690,12690,12690,12680,444
20241209,130100,6736707500,12680,12700,12700,12680,4781
20241209,130000,6676036780,12700,12700,12710,12690,308
20241209,125900,6672127290,12690,12690,12710,12690,294
20241209,125800,6668393930,12690,12700,12700,12680,1130
20241209,125700,6654052300,12690,12690,12690,12680,441
20241209,125600,6648459060,12690,12700,12700,12690,899
20241209,125500,6637048680,12700,12690,12710,12690,248
20241209,125400,6633901140,12690,12710,12720,12690,365
20241209,125300,6629266250,12720,12710,12720,12700,836
20241209,125200,6618644940,12700,12710,12720,12700,221
20241209,125100,6615836170,12700,12700,12700,12700,15
20241209,125000,6615645670,12700,12710,12730,12700,931
20241209,124900,6603811870,12710,12720,12720,12710,2033
20241209,124800,6577952840,12730,12730,12730,12720,572
20241209,124700,6570675990,12730,12730,12730,12720,61
20241209,124600,6569899680,12720,12720,12730,12720,1648
20241209,124500,6548937110,12720,12710,12720,12710,103
20241209,124400,6547627970,12710,12710,12710,12710,145
20241209,124300,6545785020,12700,12730,12730,12700,105
20241209,124200,6544450090,12730,12720,12730,12710,565
20241209,124100,6537262130,12710,12710,12720,12710,136
20241209,124000,6535533560,12710,12720,12720,12710,265
20241209,123900,6532163880,12710,12710,12710,12700,598
20241209,123800,6524568780,12720,12720,12730,12710,866
20241209,123700,6513557040,12720,12700,12720,12700,683
20241209,123600,6504876110,12700,12710,12720,12700,238
20241209,123500,6501851240,12710,12700,12710,12700,123
20241209,123400,6500288880,12700,12710,12720,12700,469
20241209,123300,6494325660,12720,12720,12720,12710,18
20241209,123200,6494096850,12700,12690,12710,12690,187
20241209,123100,6491722600,12700,12720,12720,12690,380
20241209,123000,6486893000,12710,12700,12710,12690,672
20241209,122900,6478363420,12720,12700,12730,12690,159
20241209,122800,6476344340,12730,12700,12730,12700,705
20241209,122700,6467387050,12730,12700,12730,12700,407
20241209,122600,6462214600,12700,12710,12720,12700,743
20241209,122500,6452775130,12710,12720,12720,12700,170
20241209,122400,6450614660,12710,12720,12730,12710,420
20241209,122300,6445275350,12720,12720,12730,12710,192
20241209,122200,6442833570,12720,12720,12720,12710,2074
20241209,122100,6416462720,12720,12740,12750,12720,725
20241209,122000,6407232440,12750,12750,12750,12740,11
20241209,121900,6407092270,12740,12750,12760,12740,821
20241209,121800,6396628150,12750,12760,12760,12750,124
20241209,121700,6395046750,12760,12750,12760,12750,138
20241209,121600,6393286210,12760,12760,12770,12750,419
20241209,121500,6387939350,12760,12760,12770,12760,88
20241209,121400,6386816320,12760,12760,12760,12760,17
20241209,121300,6386599400,12760,12790,12790,12760,759
20241209,121200,6376913240,12790,12780,12790,12780,338
20241209,121100,6372592590,12780,12750,12780,12750,1435
20241209,121000,6354273150,12760,12750,12760,12750,113
20241209,120900,6352832380,12750,12750,12760,12750,359
20241209,120800,6348252460,12750,12750,12760,12740,1148
20241209,120700,6333613180,12740,12740,12740,12740,140
20241209,120600,6331829580,12740,12740,12740,12730,68
20241209,120500,6330963430,12740,12750,12750,12740,154
20241209,120400,6329000810,12740,12730,12740,12730,1148
20241209,120300,6314380390,12730,12750,12750,12730,123
20241209,120200,6312813620,12730,12730,12740,12730,232
20241209,120100,6309858670,12730,12730,12730,12730,544
20241209,120000,6302933550,12740,12740,12740,12730,500
20241209,115900,6296563700,12750,12750,12750,12750,248
20241209,115800,6293401700,12750,12720,12750,12720,355
20241209,115700,6288881190,12730,12750,12750,12730,92
20241209,115600,6287709930,12730,12740,12750,12730,304
20241209,115500,6283836060,12740,12760,12760,12740,473
20241209,115400,6277804000,12750,12740,12750,12730,2333
20241209,115300,6248077720,12710,12690,12730,12690,1304
20241209,115200,6231489320,12700,12710,12710,12700,321
20241209,115100,6227412600,12700,12710,12720,12700,752
20241209,115000,6217853670,12720,12710,12720,12710,1362
20241209,114900,6200540340,12710,12730,12730,12710,1827
20241209,114800,6177309730,12730,12720,12740,12720,756
20241209,114700,6167681790,12730,12740,12740,12730,46
20241209,114600,6167095920,12740,12750,12750,12740,194
20241209,114500,6164623420,12750,12760,12760,12750,109
20241209,114400,6163233570,12750,12730,12760,12730,2795
20241209,114300,6127598000,12720,12710,12750,12710,861
20241209,114200,6116627600,12700,12710,12720,12700,4487
20241209,114100,6059617980,12700,12710,12710,12700,135
20241209,114000,6057902300,12710,12720,12720,12710,782
20241209,113900,6047962840,12720,12730,12750,12720,2162
20241209,113800,6020456560,12730,12730,12740,12730,635
20241209,113700,6012372230,12720,12750,12750,12720,192
20241209,113600,6009926240,12750,12750,12760,12750,242
20241209,113500,6006839170,12760,12730,12760,12720,148
20241209,113400,6004954740,12730,12740,12760,12720,151
20241209,113300,6003031800,12750,12750,12760,12750,153
20241209,113200,6001080750,12760,12750,12760,12750,195
20241209,113100,5998594410,12750,12760,12760,12750,1275
20241209,113000,5982327430,12750,12740,12760,12740,291
20241209,112900,5978616600,12710,12720,12720,12710,399
20241209,112800,5973545300,12710,12740,12770,12710,1985
20241209,112700,5948276310,12730,12730,12740,12730,1688
20241209,112600,5926787240,12740,12740,12740,12730,258
20241209,112500,5923501270,12740,12750,12750,12740,574
20241209,112400,5916186620,12750,12750,12760,12740,521
20241209,112300,5909543610,12760,12770,12770,12760,472
20241209,112200,5903519730,12770,12760,12770,12760,127
20241209,112100,5901898900,12770,12760,12770,12760,151
20241209,112000,5899971170,12760,12760,12760,12760,34
20241209,111900,5899537330,12760,12770,12780,12760,884
20241209,111800,5888253290,12780,12760,12780,12760,569
20241209,111700,5880989700,12760,12770,12770,12760,349
20241209,111600,5876536370,12760,12780,12800,12760,424
20241209,111500,5871112820,12780,12750,12800,12750,389
20241209,111400,5866147300,12760,12750,12760,12750,225
20241209,111300,5863278520,12730,12750,12760,12730,3054
20241209,111200,5824389980,12760,12770,12770,12750,1907
20241209,111100,5800066790,12770,12790,12800,12770,1779
20241209,111000,5777334920,12790,12780,12790,12770,1168
20241209,110900,5762403400,12770,12770,12780,12770,110
20241209,110800,5760998380,12770,12780,12780,12770,1146
20241209,110700,5746362930,12770,12780,12780,12770,287
20241209,110600,5742697880,12770,12770,12780,12770,515
20241209,110500,5736121280,12770,12790,12790,12760,1902
20241209,110400,5711807480,12780,12770,12790,12770,499
20241209,110300,5705430530,12770,12750,12770,12740,888
20241209,110200,5694102600,12760,12740,12760,12740,1373
20241209,110100,5676597090,12750,12740,12750,12730,143
20241209,110000,5674775870,12750,12700,12750,12700,2734
20241209,105900,5639976340,12700,12720,12750,12700,1352
20241209,105800,5622750610,12720,12710,12720,12700,575
20241209,105700,5615442550,12700,12700,12710,12700,95
20241209,105600,5614235650,12700,12700,12710,12680,1655
20241209,105500,5593216970,12700,12700,12720,12680,2507
20241209,105400,5561363250,12700,12720,12720,12680,7378
20241209,105300,5467665220,12710,12720,12720,12710,2179
20241209,105200,5439951180,12720,12770,12770,12720,3964
20241209,105100,5389418940,12770,12770,12780,12770,278
20241209,105000,5385868870,12770,12790,12800,12770,2189
20241209,104900,5357887710,12790,12800,12810,12790,1242
20241209,104800,5341991670,12800,12800,12800,12800,64
20241209,104700,5341172470,12800,12800,12810,12800,302
20241209,104600,5337306350,12790,12800,12820,12790,722
20241209,104500,5328063720,12800,12820,12820,12800,713
20241209,104400,5318927210,12820,12800,12820,12800,69
20241209,104300,5318043480,12800,12800,12810,12800,236
20241209,104200,5315022440,12790,12830,12830,12790,4635
20241209,104100,5255638580,12840,12830,12840,12830,1220
20241209,104000,5239985970,12840,12840,12840,12830,268
20241209,103900,5236545790,12840,12840,12840,12830,47
20241209,103800,5235942590,12840,12860,12860,12830,163
20241209,103700,5233850110,12860,12850,12860,12830,483
20241209,103600,5227645620,12860,12830,12860,12830,685
20241209,103500,5218857010,12830,12840,12840,12830,589
20241209,103400,5211296740,12850,12850,12860,12840,917
20241209,103300,5199513370,12850,12830,12850,12830,471
20241209,103200,5193461710,12850,12820,12850,12820,970
20241209,103100,5181020090,12830,12830,12840,12830,607
20241209,103000,5173230170,12830,12840,12850,12820,174
20241209,102900,5170997860,12850,12830,12850,12810,435
20241209,102800,5165416040,12810,12840,12850,12810,2521
20241209,102700,5133083880,12840,12830,12840,12830,259
20241209,102600,5129758860,12840,12850,12850,12830,1640
20241209,102500,5108695860,12840,12840,12850,12840,328
20241209,102400,5104483600,12840,12830,12840,12820,589
20241209,102300,5096925110,12820,12810,12820,12810,480
20241209,102200,5090772350,12810,12800,12820,12780,1293
20241209,102100,5074221500,12800,12790,12800,12780,339
20241209,102000,5069885520,12780,12780,12780,12780,464
20241209,101900,5063955600,12780,12810,12810,12770,1408
20241209,101800,5045951490,12790,12800,12810,12790,1037
20241209,101700,5032677160,12800,12820,12820,12800,1385
20241209,101600,5014937310,12820,12810,12820,12800,2726
20241209,101500,4980031490,12810,12820,12850,12800,2568
20241209,101400,4947129280,12820,12830,12830,12810,194
20241209,101300,4944642070,12810,12840,12850,12810,2359
20241209,101200,4914397530,12850,12830,12850,12830,2013
20241209,101100,4888566250,12820,12830,12840,12820,279
20241209,101000,4884986200,12830,12820,12830,12820,370
20241209,100900,4880241920,12820,12820,12830,12820,394
20241209,100800,4875188050,12820,12820,12830,12810,289
20241209,100700,4871482920,12820,12820,12820,12810,280
20241209,100600,4867894610,12820,12810,12820,12800,1774
20241209,100500,4845180640,12820,12800,12820,12800,1132
20241209,100400,4830686660,12820,12860,12860,12810,2087
20241209,100300,4803940240,12840,12840,12840,12830,684
20241209,100200,4795162840,12830,12850,12850,12830,257
20241209,100100,4791862020,12850,12830,12880,12820,1044
20241209,100000,4778454810,12860,12880,12890,12830,863
20241209,095900,4767350850,12880,12880,12890,12870,177
20241209,095800,4765071060,12870,12890,12890,12870,1642
20241209,095700,4743922570,12880,12890,12890,12870,722
20241209,095600,4734622030,12890,12830,12890,12830,672
20241209,095500,4725977970,12850,12830,12860,12800,2150
20241209,095400,4698403770,12840,12820,12840,12800,1567
20241209,095300,4678315390,12810,12830,12860,12810,2098
20241209,095200,4651384840,12810,12830,12840,12810,1282
20241209,095100,4634950820,12830,12810,12850,12800,2555
20241209,095000,4602165190,12810,12800,12830,12770,2840
20241209,094900,4565783980,12810,12790,12810,12790,1144
20241209,094800,4551140110,12800,12790,12800,12790,1004
20241209,094700,4538290890,12800,12780,12800,12770,493
20241209,094600,4531986740,12790,12730,12800,12730,2713
20241209,094500,4497365820,12730,12740,12740,12700,1099
20241209,094400,4483388170,12740,12730,12750,12700,530
20241209,094300,4476641850,12700,12770,12770,12700,1869
20241209,094200,4452888930,12700,12770,12780,12700,2835
20241209,094100,4416795770,12770,12750,12770,12730,1660
20241209,094000,4395628240,12770,12730,12770,12720,4020
20241209,093900,4344438870,12730,12720,12730,12700,1955
20241209,093800,4319572290,12700,12720,12730,12700,3171
20241209,093700,4279231590,12710,12710,12720,12700,1189
20241209,093600,4264116440,12710,12730,12730,12690,555
20241209,093500,4257063440,12720,12690,12720,12670,1500
20241209,093400,4238022410,12690,12730,12740,12690,4089
20241209,093300,4186082180,12700,12710,12740,12700,2328
20241209,093200,4156486750,12710,12670,12720,12670,2412
20241209,093100,4125873700,12660,12650,12670,12620,3482
20241209,093000,4081831520,12660,12600,12660,12590,2077
20241209,092900,4055658630,12600,12590,12610,12570,6112
20241209,092800,3978661930,12580,12610,12610,12560,4202
20241209,092700,3925796400,12610,12560,12620,12560,7432
20241209,092600,3832372870,12570,12610,12620,12560,22338
20241209,092500,3550931510,12620,12680,12680,12620,10732
20241209,092400,3415165800,12660,12730,12740,12660,10265
20241209,092300,3284936660,12730,12710,12730,12680,527
20241209,092200,3278236400,12680,12720,12720,12670,17880
20241209,092100,3051275190,12730,12720,12750,12720,1990
20241209,092000,3025936710,12720,12730,12750,12700,11241
20241209,091900,2882963800,12750,12760,12770,12740,5998
20241209,091800,2806494890,12760,12760,12760,12740,2723
20241209,091700,2771778020,12760,12760,12770,12740,3706
20241209,091600,2724524080,12760,12800,12800,12720,16867
20241209,091500,2509315330,12790,12790,12800,12790,1130
20241209,091400,2494857370,12790,12820,12830,12780,8740
20241209,091300,2382986670,12820,12840,12850,12820,1996
20241209,091200,2357373140,12840,12810,12850,12790,9558
20241209,091100,2235051110,12810,12810,12820,12780,7333
20241209,091000,2141185020,12810,12820,12820,12790,4585
20241209,090900,2082487700,12810,12870,12870,12790,15807
20241209,090800,1879896630,12870,12860,12880,12810,6689
20241209,090700,1793940220,12870,12850,12890,12810,5722
20241209,090600,1720355270,12830,12770,12840,12750,11030
20241209,090500,1579348970,12800,12890,12890,12780,14925
20241209,090400,1387701130,12880,12990,12990,12820,16733
20241209,090300,1171856830,12990,13000,13020,12920,8887
20241209,090200,1056424140,13050,12990,13160,12940,20133
20241209,090100,793127450,12990,12990,13070,12870,21523
20241209,090000,514069980,13000,13050,13290,12970,39320
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 205100 9216210930 12560 12560 12560 12560 21518
3 20241209 205000 9216210930 12560 12560 12560 12560 0
4 20241209 204900 9216210930 12560 12560 12560 12560 0
5 20241209 204800 9216210930 12560 12560 12560 12560 0
6 20241209 204700 9216210930 12560 12560 12560 12560 0
7 20241209 204600 9216210930 12560 12560 12560 12560 0
8 20241209 204500 9216210930 12560 12560 12560 12560 0
9 20241209 204400 9216210930 12560 12560 12560 12560 0
10 20241209 204300 9216210930 12560 12560 12560 12560 0
11 20241209 204200 9216210930 12560 12560 12560 12560 0
12 20241209 204100 9216210930 12560 12560 12560 12560 0
13 20241209 204000 9216210930 12560 12560 12560 12560 0
14 20241209 203900 9216210930 12560 12560 12560 12560 0
15 20241209 203800 9216210930 12560 12560 12560 12560 0
16 20241209 203700 9216210930 12560 12560 12560 12560 0
17 20241209 203600 9216210930 12560 12560 12560 12560 0
18 20241209 203500 9216210930 12560 12560 12560 12560 0
19 20241209 203400 9216210930 12560 12560 12560 12560 0
20 20241209 203300 9216210930 12560 12560 12560 12560 0
21 20241209 203200 9216210930 12560 12560 12560 12560 0
22 20241209 203100 9216210930 12560 12560 12560 12560 0
23 20241209 203000 9216210930 12560 12560 12560 12560 0
24 20241209 202900 9216210930 12560 12560 12560 12560 0
25 20241209 202800 9216210930 12560 12560 12560 12560 0
26 20241209 202700 9216210930 12560 12560 12560 12560 0
27 20241209 202600 9216210930 12560 12560 12560 12560 0
28 20241209 202500 9216210930 12560 12560 12560 12560 0
29 20241209 202400 9216210930 12560 12560 12560 12560 0
30 20241209 202300 9216210930 12560 12560 12560 12560 0
31 20241209 202200 9216210930 12560 12560 12560 12560 0
32 20241209 202100 9216210930 12560 12560 12560 12560 21518
33 20241209 202000 9216210930 12560 12560 12560 12560 0
34 20241209 201900 9216210930 12560 12560 12560 12560 0
35 20241209 201800 9216210930 12560 12560 12560 12560 0
36 20241209 201700 9216210930 12560 12560 12560 12560 0
37 20241209 201600 9216210930 12560 12560 12560 12560 0
38 20241209 201500 9216210930 12560 12560 12560 12560 0
39 20241209 201400 9216210930 12560 12560 12560 12560 0
40 20241209 201300 9216210930 12560 12560 12560 12560 0
41 20241209 201200 9216210930 12560 12560 12560 12560 0
42 20241209 201100 9216210930 12560 12560 12560 12560 0
43 20241209 201000 9216210930 12560 12560 12560 12560 0
44 20241209 200900 9216210930 12560 12560 12560 12560 0
45 20241209 200800 9216210930 12560 12560 12560 12560 0
46 20241209 200700 9216210930 12560 12560 12560 12560 0
47 20241209 200600 9216210930 12560 12560 12560 12560 0
48 20241209 200500 9216210930 12560 12560 12560 12560 0
49 20241209 200400 9216210930 12560 12560 12560 12560 0
50 20241209 200300 9216210930 12560 12560 12560 12560 0
51 20241209 200200 9216210930 12560 12560 12560 12560 0
52 20241209 200100 9216210930 12560 12560 12560 12560 0
53 20241209 200000 9216210930 12560 12560 12560 12560 0
54 20241209 195900 9216210930 12560 12560 12560 12560 0
55 20241209 195800 9216210930 12560 12560 12560 12560 0
56 20241209 195700 9216210930 12560 12560 12560 12560 0
57 20241209 195600 9216210930 12560 12560 12560 12560 0
58 20241209 195500 9216210930 12560 12560 12560 12560 0
59 20241209 195400 9216210930 12560 12560 12560 12560 0
60 20241209 195300 9216210930 12560 12560 12560 12560 0
61 20241209 195200 9216210930 12560 12560 12560 12560 0
62 20241209 195100 9216210930 12560 12560 12560 12560 21518
63 20241209 195000 9216210930 12560 12560 12560 12560 0
64 20241209 194900 9216210930 12560 12560 12560 12560 0
65 20241209 194800 9216210930 12560 12560 12560 12560 0
66 20241209 194700 9216210930 12560 12560 12560 12560 0
67 20241209 194600 9216210930 12560 12560 12560 12560 0
68 20241209 194500 9216210930 12560 12560 12560 12560 0
69 20241209 194400 9216210930 12560 12560 12560 12560 0
70 20241209 194300 9216210930 12560 12560 12560 12560 0
71 20241209 194200 9216210930 12560 12560 12560 12560 0
72 20241209 194100 9216210930 12560 12560 12560 12560 0
73 20241209 194000 9216210930 12560 12560 12560 12560 0
74 20241209 193900 9216210930 12560 12560 12560 12560 0
75 20241209 193800 9216210930 12560 12560 12560 12560 0
76 20241209 193700 9216210930 12560 12560 12560 12560 0
77 20241209 193600 9216210930 12560 12560 12560 12560 0
78 20241209 193500 9216210930 12560 12560 12560 12560 0
79 20241209 193400 9216210930 12560 12560 12560 12560 0
80 20241209 193300 9216210930 12560 12560 12560 12560 0
81 20241209 193200 9216210930 12560 12560 12560 12560 0
82 20241209 193100 9216210930 12560 12560 12560 12560 0
83 20241209 193000 9216210930 12560 12560 12560 12560 0
84 20241209 192900 9216210930 12560 12560 12560 12560 0
85 20241209 192800 9216210930 12560 12560 12560 12560 0
86 20241209 192700 9216210930 12560 12560 12560 12560 0
87 20241209 192600 9216210930 12560 12560 12560 12560 0
88 20241209 192500 9216210930 12560 12560 12560 12560 0
89 20241209 192400 9216210930 12560 12560 12560 12560 0
90 20241209 192300 9216210930 12560 12560 12560 12560 0
91 20241209 192200 9216210930 12560 12560 12560 12560 0
92 20241209 192100 9216210930 12560 12560 12560 12560 21518
93 20241209 192000 9216210930 12560 12560 12560 12560 0
94 20241209 191900 9216210930 12560 12560 12560 12560 0
95 20241209 191800 9216210930 12560 12560 12560 12560 0
96 20241209 191700 9216210930 12560 12560 12560 12560 0
97 20241209 191600 9216210930 12560 12560 12560 12560 0
98 20241209 191500 9216210930 12560 12560 12560 12560 0
99 20241209 191400 9216210930 12560 12560 12560 12560 0
100 20241209 191300 9216210930 12560 12560 12560 12560 0
101 20241209 191200 9216210930 12560 12560 12560 12560 0
102 20241209 191100 9216210930 12560 12560 12560 12560 0
103 20241209 191000 9216210930 12560 12560 12560 12560 0
104 20241209 190900 9216210930 12560 12560 12560 12560 0
105 20241209 190800 9216210930 12560 12560 12560 12560 0
106 20241209 190700 9216210930 12560 12560 12560 12560 0
107 20241209 190600 9216210930 12560 12560 12560 12560 0
108 20241209 190500 9216210930 12560 12560 12560 12560 0
109 20241209 190400 9216210930 12560 12560 12560 12560 0
110 20241209 190300 9216210930 12560 12560 12560 12560 0
111 20241209 190200 9216210930 12560 12560 12560 12560 0
112 20241209 190100 9216210930 12560 12560 12560 12560 0
113 20241209 190000 9216210930 12560 12560 12560 12560 0
114 20241209 185900 9216210930 12560 12560 12560 12560 0
115 20241209 185800 9216210930 12560 12560 12560 12560 0
116 20241209 185700 9216210930 12560 12560 12560 12560 0
117 20241209 185600 9216210930 12560 12560 12560 12560 0
118 20241209 185500 9216210930 12560 12560 12560 12560 0
119 20241209 185400 9216210930 12560 12560 12560 12560 0
120 20241209 185300 9216210930 12560 12560 12560 12560 0
121 20241209 185200 9216210930 12560 12560 12560 12560 0
122 20241209 185100 9216210930 12560 12560 12560 12560 21518
123 20241209 185000 9216210930 12560 12560 12560 12560 0
124 20241209 184900 9216210930 12560 12560 12560 12560 0
125 20241209 184800 9216210930 12560 12560 12560 12560 0
126 20241209 184700 9216210930 12560 12560 12560 12560 0
127 20241209 184600 9216210930 12560 12560 12560 12560 0
128 20241209 184500 9216210930 12560 12560 12560 12560 0
129 20241209 184400 9216210930 12560 12560 12560 12560 0
130 20241209 184300 9216210930 12560 12560 12560 12560 0
131 20241209 184200 9216210930 12560 12560 12560 12560 0
132 20241209 184100 9216210930 12560 12560 12560 12560 0
133 20241209 184000 9216210930 12560 12560 12560 12560 0
134 20241209 183900 9216210930 12560 12560 12560 12560 0
135 20241209 183800 9216210930 12560 12560 12560 12560 0
136 20241209 183700 9216210930 12560 12560 12560 12560 0
137 20241209 183600 9216210930 12560 12560 12560 12560 0
138 20241209 183500 9216210930 12560 12560 12560 12560 0
139 20241209 183400 9216210930 12560 12560 12560 12560 0
140 20241209 183300 9216210930 12560 12560 12560 12560 0
141 20241209 183200 9216210930 12560 12560 12560 12560 0
142 20241209 183100 9216210930 12560 12560 12560 12560 0
143 20241209 183000 9216210930 12560 12560 12560 12560 0
144 20241209 182900 9216210930 12560 12560 12560 12560 0
145 20241209 182800 9216210930 12560 12560 12560 12560 0
146 20241209 182700 9216210930 12560 12560 12560 12560 0
147 20241209 182600 9216210930 12560 12560 12560 12560 0
148 20241209 182500 9216210930 12560 12560 12560 12560 0
149 20241209 182400 9216210930 12560 12560 12560 12560 0
150 20241209 182300 9216210930 12560 12560 12560 12560 0
151 20241209 182200 9216210930 12560 12560 12560 12560 0
152 20241209 182100 9216210930 12560 12560 12560 12560 21518
153 20241209 182000 9216210930 12560 12560 12560 12560 0
154 20241209 181900 9216210930 12560 12560 12560 12560 0
155 20241209 181800 9216210930 12560 12560 12560 12560 0
156 20241209 181700 9216210930 12560 12560 12560 12560 0
157 20241209 181600 9216210930 12560 12560 12560 12560 0
158 20241209 181500 9216210930 12560 12560 12560 12560 0
159 20241209 181400 9216210930 12560 12560 12560 12560 0
160 20241209 181300 9216210930 12560 12560 12560 12560 0
161 20241209 181200 9216210930 12560 12560 12560 12560 0
162 20241209 181100 9216210930 12560 12560 12560 12560 0
163 20241209 181000 9216210930 12560 12560 12560 12560 0
164 20241209 180900 9216210930 12560 12560 12560 12560 0
165 20241209 180800 9216210930 12560 12560 12560 12560 0
166 20241209 180700 9216210930 12560 12560 12560 12560 0
167 20241209 180600 9216210930 12560 12560 12560 12560 0
168 20241209 180500 9216210930 12560 12560 12560 12560 0
169 20241209 180400 9216210930 12560 12560 12560 12560 0
170 20241209 180300 9216210930 12560 12560 12560 12560 0
171 20241209 180200 9216210930 12560 12560 12560 12560 0
172 20241209 180100 9216210930 12560 12560 12560 12560 0
173 20241209 180000 9216210930 12560 12560 12560 12560 0
174 20241209 175900 9216210930 12560 12560 12560 12560 0
175 20241209 175800 9216210930 12560 12560 12560 12560 0
176 20241209 175700 9216210930 12560 12560 12560 12560 0
177 20241209 175600 9216210930 12560 12560 12560 12560 0
178 20241209 175500 9216210930 12560 12560 12560 12560 0
179 20241209 175400 9216210930 12560 12560 12560 12560 0
180 20241209 175300 9216210930 12560 12560 12560 12560 0
181 20241209 175200 9216210930 12560 12560 12560 12560 0
182 20241209 175100 9216210930 12560 12560 12560 12560 21518
183 20241209 175000 9216210930 12560 12560 12560 12560 0
184 20241209 174900 9216210930 12560 12560 12560 12560 0
185 20241209 174800 9216210930 12560 12560 12560 12560 0
186 20241209 174700 9216210930 12560 12560 12560 12560 0
187 20241209 174600 9216210930 12560 12560 12560 12560 0
188 20241209 174500 9216210930 12560 12560 12560 12560 0
189 20241209 174400 9216210930 12560 12560 12560 12560 0
190 20241209 174300 9216210930 12560 12560 12560 12560 0
191 20241209 174200 9216210930 12560 12560 12560 12560 0
192 20241209 174100 9216210930 12560 12560 12560 12560 0
193 20241209 174000 9216210930 12560 12560 12560 12560 0
194 20241209 173900 9216210930 12560 12560 12560 12560 0
195 20241209 173800 9216210930 12560 12560 12560 12560 0
196 20241209 173700 9216210930 12560 12560 12560 12560 0
197 20241209 173600 9216210930 12560 12560 12560 12560 0
198 20241209 173500 9216210930 12560 12560 12560 12560 0
199 20241209 173400 9216210930 12560 12560 12560 12560 0
200 20241209 173300 9216210930 12560 12560 12560 12560 0
201 20241209 173200 9216210930 12560 12560 12560 12560 0
202 20241209 173100 9216210930 12560 12560 12560 12560 0
203 20241209 173000 9216210930 12560 12560 12560 12560 0
204 20241209 172900 9216210930 12560 12560 12560 12560 0
205 20241209 172800 9216210930 12560 12560 12560 12560 0
206 20241209 172700 9216210930 12560 12560 12560 12560 0
207 20241209 172600 9216210930 12560 12560 12560 12560 0
208 20241209 172500 9216210930 12560 12560 12560 12560 0
209 20241209 172400 9216210930 12560 12560 12560 12560 0
210 20241209 172300 9216210930 12560 12560 12560 12560 0
211 20241209 172200 9216210930 12560 12560 12560 12560 0
212 20241209 172100 9216210930 12560 12560 12560 12560 21518
213 20241209 172000 9216210930 12560 12560 12560 12560 0
214 20241209 171900 9216210930 12560 12560 12560 12560 0
215 20241209 171800 9216210930 12560 12560 12560 12560 0
216 20241209 171700 9216210930 12560 12560 12560 12560 0
217 20241209 171600 9216210930 12560 12560 12560 12560 0
218 20241209 171500 9216210930 12560 12560 12560 12560 0
219 20241209 171400 9216210930 12560 12560 12560 12560 0
220 20241209 171300 9216210930 12560 12560 12560 12560 0
221 20241209 171200 9216210930 12560 12560 12560 12560 0
222 20241209 171100 9216210930 12560 12560 12560 12560 0
223 20241209 171000 9216210930 12560 12560 12560 12560 0
224 20241209 170900 9216210930 12560 12560 12560 12560 0
225 20241209 170800 9216210930 12560 12560 12560 12560 0
226 20241209 170700 9216210930 12560 12560 12560 12560 0
227 20241209 170600 9216210930 12560 12560 12560 12560 0
228 20241209 170500 9216210930 12560 12560 12560 12560 0
229 20241209 170400 9216210930 12560 12560 12560 12560 0
230 20241209 170300 9216210930 12560 12560 12560 12560 0
231 20241209 170200 9216210930 12560 12560 12560 12560 0
232 20241209 170100 9216210930 12560 12560 12560 12560 0
233 20241209 170000 9216210930 12560 12560 12560 12560 0
234 20241209 165900 9216210930 12560 12560 12560 12560 0
235 20241209 165800 9216210930 12560 12560 12560 12560 0
236 20241209 165700 9216210930 12560 12560 12560 12560 0
237 20241209 165600 9216210930 12560 12560 12560 12560 0
238 20241209 165500 9216210930 12560 12560 12560 12560 0
239 20241209 165400 9216210930 12560 12560 12560 12560 0
240 20241209 165300 9216210930 12560 12560 12560 12560 0
241 20241209 165200 9216210930 12560 12560 12560 12560 0
242 20241209 165100 9216210930 12560 12560 12560 12560 21518
243 20241209 165000 9216210930 12560 12560 12560 12560 0
244 20241209 164900 9216210930 12560 12560 12560 12560 0
245 20241209 164800 9216210930 12560 12560 12560 12560 0
246 20241209 164700 9216210930 12560 12560 12560 12560 0
247 20241209 164600 9216210930 12560 12560 12560 12560 0
248 20241209 164500 9216210930 12560 12560 12560 12560 0
249 20241209 164400 9216210930 12560 12560 12560 12560 0
250 20241209 164300 9216210930 12560 12560 12560 12560 0
251 20241209 164200 9216210930 12560 12560 12560 12560 0
252 20241209 164100 9216210930 12560 12560 12560 12560 0
253 20241209 164000 9216210930 12560 12560 12560 12560 0
254 20241209 163900 9216210930 12560 12560 12560 12560 0
255 20241209 163800 9216210930 12560 12560 12560 12560 0
256 20241209 163700 9216210930 12560 12560 12560 12560 0
257 20241209 163600 9216210930 12560 12560 12560 12560 0
258 20241209 163500 9216210930 12560 12560 12560 12560 0
259 20241209 163400 9216210930 12560 12560 12560 12560 0
260 20241209 163300 9216210930 12560 12560 12560 12560 0
261 20241209 163200 9216210930 12560 12560 12560 12560 0
262 20241209 163100 9216210930 12560 12560 12560 12560 0
263 20241209 163000 9216210930 12560 12560 12560 12560 0
264 20241209 162900 9216210930 12560 12560 12560 12560 0
265 20241209 162800 9216210930 12560 12560 12560 12560 0
266 20241209 162700 9216210930 12560 12560 12560 12560 0
267 20241209 162600 9216210930 12560 12560 12560 12560 0
268 20241209 162500 9216210930 12560 12560 12560 12560 0
269 20241209 162400 9216210930 12560 12560 12560 12560 0
270 20241209 162300 9216210930 12560 12560 12560 12560 0
271 20241209 162200 9216210930 12560 12560 12560 12560 0
272 20241209 162100 9216210930 12560 12560 12560 12560 21518
273 20241209 162000 9216210930 12560 12560 12560 12560 0
274 20241209 161900 9216210930 12560 12560 12560 12560 0
275 20241209 161800 9216210930 12560 12560 12560 12560 0
276 20241209 161700 9216210930 12560 12560 12560 12560 0
277 20241209 161600 9216210930 12560 12560 12560 12560 0
278 20241209 161500 9216210930 12560 12560 12560 12560 0
279 20241209 161400 9216210930 12560 12560 12560 12560 0
280 20241209 161300 9216210930 12560 12560 12560 12560 0
281 20241209 161200 9216210930 12560 12560 12560 12560 0
282 20241209 161100 9216210930 12560 12560 12560 12560 0
283 20241209 161000 9216210930 12560 12560 12560 12560 0
284 20241209 160900 9216210930 12560 12560 12560 12560 0
285 20241209 160800 9216210930 12560 12560 12560 12560 0
286 20241209 160700 9216210930 12560 12560 12560 12560 0
287 20241209 160600 9216210930 12560 12560 12560 12560 0
288 20241209 160500 9216210930 12560 12560 12560 12560 0
289 20241209 160400 9216210930 12560 12560 12560 12560 0
290 20241209 160300 9216210930 12560 12560 12560 12560 0
291 20241209 160200 9216210930 12560 12560 12560 12560 0
292 20241209 160100 9216210930 12560 12560 12560 12560 0
293 20241209 160000 9216210930 12560 12560 12560 12560 0
294 20241209 155900 9216210930 12560 12560 12560 12560 0
295 20241209 155800 9216210930 12560 12560 12560 12560 0
296 20241209 155700 9216210930 12560 12560 12560 12560 0
297 20241209 155600 9216210930 12560 12560 12560 12560 0
298 20241209 155500 9216210930 12560 12560 12560 12560 0
299 20241209 155400 9216210930 12560 12560 12560 12560 0
300 20241209 155300 9216210930 12560 12560 12560 12560 0
301 20241209 155200 9216210930 12560 12560 12560 12560 0
302 20241209 155100 9216210930 12560 12560 12560 12560 21518
303 20241209 155000 9216210930 12560 12560 12560 12560 0
304 20241209 154900 9216210930 12560 12560 12560 12560 0
305 20241209 154800 9216210930 12560 12560 12560 12560 0
306 20241209 154700 9216210930 12560 12560 12560 12560 0
307 20241209 154600 9216210930 12560 12560 12560 12560 0
308 20241209 154500 9216210930 12560 12560 12560 12560 0
309 20241209 154400 9216210930 12560 12560 12560 12560 0
310 20241209 154300 9216210930 12560 12560 12560 12560 0
311 20241209 154200 9216210930 12560 12560 12560 12560 0
312 20241209 154100 9216210930 12560 12560 12560 12560 0
313 20241209 154000 9216210930 12560 12560 12560 12560 0
314 20241209 153900 9216210930 12560 12560 12560 12560 0
315 20241209 153800 9216210930 12560 12560 12560 12560 0
316 20241209 153700 9216210930 12560 12560 12560 12560 0
317 20241209 153600 9216210930 12560 12560 12560 12560 0
318 20241209 153500 9216210930 12560 12560 12560 12560 0
319 20241209 153400 9216210930 12560 12560 12560 12560 0
320 20241209 153300 9216210930 12560 12560 12560 12560 0
321 20241209 153200 9216210930 12560 12560 12560 12560 0
322 20241209 153100 9216210930 12560 12560 12560 12560 0
323 20241209 153000 9216210930 12560 12560 12560 12560 21518
324 20241209 152900 8945944850 12570 12570 12570 12570 0
325 20241209 152800 8945944850 12570 12570 12570 12570 0
326 20241209 152700 8945944850 12570 12570 12570 12570 0
327 20241209 152600 8945944850 12570 12570 12570 12570 0
328 20241209 152500 8945944850 12570 12570 12570 12570 0
329 20241209 152400 8945944850 12570 12570 12570 12570 0
330 20241209 152300 8945944850 12570 12570 12570 12570 0
331 20241209 152200 8945944850 12570 12570 12570 12570 0
332 20241209 152100 8945944850 12570 12570 12570 12570 0
333 20241209 152000 8945944850 12570 12570 12570 12570 0
334 20241209 151900 8945944850 12570 12600 12600 12570 1835
335 20241209 151800 8922856090 12590 12580 12600 12580 1243
336 20241209 151700 8907214260 12590 12600 12600 12580 9143
337 20241209 151600 8792162790 12600 12620 12620 12600 4660
338 20241209 151500 8733417260 12620 12630 12650 12610 4483
339 20241209 151400 8676851620 12650 12640 12650 12600 1265
340 20241209 151300 8660862970 12600 12620 12650 12600 5148
341 20241209 151200 8595930710 12640 12650 12650 12620 2316
342 20241209 151100 8566667970 12650 12640 12650 12640 126
343 20241209 151000 8565075180 12640 12650 12670 12630 928
344 20241209 150900 8553336700 12630 12640 12670 12630 2025
345 20241209 150800 8527731180 12640 12660 12660 12640 163
346 20241209 150700 8525669210 12660 12670 12670 12650 2036
347 20241209 150600 8499885590 12670 12670 12670 12670 690
348 20241209 150500 8491143290 12670 12660 12670 12660 560
349 20241209 150400 8484048990 12670 12670 12670 12640 2371
350 20241209 150300 8454040350 12660 12660 12670 12660 1885
351 20241209 150200 8430166680 12640 12660 12670 12640 1617
352 20241209 150100 8409707900 12660 12650 12660 12640 2346
353 20241209 150000 8380030750 12650 12630 12650 12620 1571
354 20241209 145900 8360179390 12630 12650 12650 12630 683
355 20241209 145800 8351545420 12650 12630 12650 12630 2397
356 20241209 145700 8321250820 12630 12630 12640 12620 2930
357 20241209 145600 8284243180 12630 12650 12650 12620 1230
358 20241209 145500 8268701530 12650 12650 12650 12640 1407
359 20241209 145400 8250907220 12650 12630 12660 12630 834
360 20241209 145300 8240367210 12640 12650 12650 12630 4323
361 20241209 145200 8185711120 12650 12660 12660 12640 444
362 20241209 145100 8180092280 12650 12630 12660 12620 982
363 20241209 145000 8167669820 12620 12620 12650 12620 3512
364 20241209 144900 8123315090 12620 12600 12620 12600 1519
365 20241209 144800 8104164460 12600 12610 12630 12600 3812
366 20241209 144700 8056099890 12630 12630 12640 12620 1329
367 20241209 144600 8039319000 12620 12620 12620 12610 6404
368 20241209 144500 7958553740 12620 12630 12630 12620 5173
369 20241209 144400 7893269470 12620 12630 12630 12620 988
370 20241209 144300 7880799620 12630 12640 12640 12630 710
371 20241209 144200 7871832190 12640 12650 12650 12630 659
372 20241209 144100 7863502070 12650 12650 12650 12640 556
373 20241209 144000 7856470100 12650 12640 12660 12640 899
374 20241209 143900 7845099170 12650 12630 12650 12630 231
375 20241209 143800 7842179470 12640 12640 12640 12630 1966
376 20241209 143700 7817347410 12630 12640 12640 12630 448
377 20241209 143600 7811689150 12640 12630 12640 12630 598
378 20241209 143500 7804136040 12640 12650 12650 12640 544
379 20241209 143400 7797257260 12660 12660 12660 12640 1196
380 20241209 143300 7782127370 12660 12660 12660 12640 2422
381 20241209 143200 7751488470 12660 12670 12670 12660 331
382 20241209 143100 7747296480 12670 12670 12680 12660 1600
383 20241209 143000 7727019010 12680 12690 12700 12680 326
384 20241209 142900 7722883470 12690 12680 12700 12670 997
385 20241209 142800 7710235860 12690 12690 12690 12670 325
386 20241209 142700 7706114770 12690 12670 12690 12660 943
387 20241209 142600 7694162810 12670 12670 12680 12660 312
388 20241209 142500 7690208650 12640 12690 12690 12640 330
389 20241209 142400 7686027570 12650 12690 12700 12650 185
390 20241209 142300 7683680270 12690 12670 12690 12640 3763
391 20241209 142200 7636067220 12680 12690 12690 12680 448
392 20241209 142100 7630384700 12690 12690 12700 12690 189
393 20241209 142000 7627986280 12700 12680 12700 12680 620
394 20241209 141900 7620114850 12680 12690 12690 12680 537
395 20241209 141800 7613302800 12690 12680 12690 12680 483
396 20241209 141700 7607177100 12680 12660 12690 12660 1293
397 20241209 141600 7590788380 12670 12650 12670 12650 537
398 20241209 141500 7583991240 12660 12630 12660 12630 2444
399 20241209 141400 7553091800 12630 12640 12640 12630 1166
400 20241209 141300 7538359470 12640 12640 12640 12630 753
401 20241209 141200 7528843580 12640 12630 12640 12630 284
402 20241209 141100 7525256600 12630 12640 12640 12630 457
403 20241209 141000 7519480460 12640 12630 12640 12630 237
404 20241209 140900 7516485790 12630 12640 12640 12630 692
405 20241209 140800 7507744740 12650 12640 12660 12640 331
406 20241209 140700 7503558180 12630 12650 12650 12630 1231
407 20241209 140600 7488001830 12640 12640 12640 12640 530
408 20241209 140500 7481302630 12640 12640 12650 12640 1708
409 20241209 140400 7459713490 12640 12660 12660 12640 210
410 20241209 140300 7457057510 12650 12660 12660 12650 730
411 20241209 140200 7447821990 12650 12660 12660 12650 93
412 20241209 140100 7446645470 12670 12670 12670 12660 724
413 20241209 140000 7437479230 12660 12670 12670 12660 108
414 20241209 135900 7436111750 12670 12670 12680 12670 25
415 20241209 135800 7435794930 12660 12660 12670 12650 516
416 20241209 135700 7429262510 12660 12670 12670 12660 327
417 20241209 135600 7425120050 12670 12680 12680 12670 129
418 20241209 135500 7423484600 12670 12670 12680 12670 111
419 20241209 135400 7422078220 12670 12680 12690 12670 1281
420 20241209 135300 7405835330 12670 12650 12670 12650 959
421 20241209 135200 7393687740 12650 12650 12650 12640 1368
422 20241209 135100 7376387730 12640 12650 12650 12640 1396
423 20241209 135000 7358740320 12660 12640 12670 12640 166
424 20241209 134900 7356639740 12640 12670 12680 12640 371
425 20241209 134800 7351942970 12670 12650 12670 12640 975
426 20241209 134700 7339603000 12660 12660 12670 12650 531
427 20241209 134600 7332882920 12670 12670 12670 12650 1050
428 20241209 134500 7319588660 12670 12660 12670 12650 485
429 20241209 134400 7313448860 12650 12650 12660 12650 349
430 20241209 134300 7309033800 12650 12630 12650 12630 653
431 20241209 134200 7300776600 12630 12610 12640 12610 577
432 20241209 134100 7293494030 12600 12610 12610 12600 4437
433 20241209 134000 7237577280 12610 12620 12630 12610 2413
434 20241209 133900 7207136470 12620 12640 12640 12620 2365
435 20241209 133800 7177273040 12640 12640 12650 12640 208
436 20241209 133700 7174643310 12640 12620 12640 12620 250
437 20241209 133600 7171486070 12610 12630 12630 12610 1237
438 20241209 133500 7155876850 12630 12640 12640 12630 778
439 20241209 133400 7146049730 12640 12640 12650 12630 589
440 20241209 133300 7138606520 12640 12640 12650 12640 1058
441 20241209 133200 7125229720 12640 12630 12650 12630 112
442 20241209 133100 7123814140 12630 12630 12640 12630 1133
443 20241209 133000 7109503780 12630 12640 12650 12630 4618
444 20241209 132900 7051147100 12640 12670 12670 12640 2513
445 20241209 132800 7019353470 12670 12680 12680 12670 1165
446 20241209 132700 7004587540 12680 12680 12690 12680 82
447 20241209 132600 7003547770 12680 12680 12700 12680 249
448 20241209 132500 7000387620 12690 12680 12700 12670 394
449 20241209 132400 6995389540 12680 12670 12690 12670 87
450 20241209 132300 6994286230 12680 12710 12710 12680 1185
451 20241209 132200 6979247630 12700 12710 12710 12690 460
452 20241209 132100 6973405690 12700 12710 12720 12700 206
453 20241209 132000 6970787650 12710 12700 12710 12690 145
454 20241209 131900 6968946510 12690 12710 12710 12670 1948
455 20241209 131800 6944243360 12690 12690 12710 12680 409
456 20241209 131700 6939049460 12690 12700 12700 12680 253
457 20241209 131600 6935838710 12690 12700 12700 12680 243
458 20241209 131500 6932754320 12700 12690 12710 12680 842
459 20241209 131400 6922062970 12690 12710 12710 12690 192
460 20241209 131300 6919624640 12700 12690 12700 12690 1191
461 20241209 131200 6904503960 12690 12690 12700 12690 755
462 20241209 131100 6894920630 12680 12660 12680 12640 2929
463 20241209 131000 6857862160 12650 12670 12670 12650 3049
464 20241209 130900 6819272090 12680 12670 12680 12670 198
465 20241209 130800 6816763410 12670 12670 12690 12670 836
466 20241209 130700 6806169220 12670 12680 12700 12670 957
467 20241209 130600 6794033530 12690 12690 12700 12690 740
468 20241209 130500 6784642420 12690 12680 12690 12680 89
469 20241209 130400 6783513870 12690 12690 12690 12680 2780
470 20241209 130300 6748262700 12700 12680 12700 12680 467
471 20241209 130200 6742339840 12690 12690 12690 12680 444
472 20241209 130100 6736707500 12680 12700 12700 12680 4781
473 20241209 130000 6676036780 12700 12700 12710 12690 308
474 20241209 125900 6672127290 12690 12690 12710 12690 294
475 20241209 125800 6668393930 12690 12700 12700 12680 1130
476 20241209 125700 6654052300 12690 12690 12690 12680 441
477 20241209 125600 6648459060 12690 12700 12700 12690 899
478 20241209 125500 6637048680 12700 12690 12710 12690 248
479 20241209 125400 6633901140 12690 12710 12720 12690 365
480 20241209 125300 6629266250 12720 12710 12720 12700 836
481 20241209 125200 6618644940 12700 12710 12720 12700 221
482 20241209 125100 6615836170 12700 12700 12700 12700 15
483 20241209 125000 6615645670 12700 12710 12730 12700 931
484 20241209 124900 6603811870 12710 12720 12720 12710 2033
485 20241209 124800 6577952840 12730 12730 12730 12720 572
486 20241209 124700 6570675990 12730 12730 12730 12720 61
487 20241209 124600 6569899680 12720 12720 12730 12720 1648
488 20241209 124500 6548937110 12720 12710 12720 12710 103
489 20241209 124400 6547627970 12710 12710 12710 12710 145
490 20241209 124300 6545785020 12700 12730 12730 12700 105
491 20241209 124200 6544450090 12730 12720 12730 12710 565
492 20241209 124100 6537262130 12710 12710 12720 12710 136
493 20241209 124000 6535533560 12710 12720 12720 12710 265
494 20241209 123900 6532163880 12710 12710 12710 12700 598
495 20241209 123800 6524568780 12720 12720 12730 12710 866
496 20241209 123700 6513557040 12720 12700 12720 12700 683
497 20241209 123600 6504876110 12700 12710 12720 12700 238
498 20241209 123500 6501851240 12710 12700 12710 12700 123
499 20241209 123400 6500288880 12700 12710 12720 12700 469
500 20241209 123300 6494325660 12720 12720 12720 12710 18
501 20241209 123200 6494096850 12700 12690 12710 12690 187
502 20241209 123100 6491722600 12700 12720 12720 12690 380
503 20241209 123000 6486893000 12710 12700 12710 12690 672
504 20241209 122900 6478363420 12720 12700 12730 12690 159
505 20241209 122800 6476344340 12730 12700 12730 12700 705
506 20241209 122700 6467387050 12730 12700 12730 12700 407
507 20241209 122600 6462214600 12700 12710 12720 12700 743
508 20241209 122500 6452775130 12710 12720 12720 12700 170
509 20241209 122400 6450614660 12710 12720 12730 12710 420
510 20241209 122300 6445275350 12720 12720 12730 12710 192
511 20241209 122200 6442833570 12720 12720 12720 12710 2074
512 20241209 122100 6416462720 12720 12740 12750 12720 725
513 20241209 122000 6407232440 12750 12750 12750 12740 11
514 20241209 121900 6407092270 12740 12750 12760 12740 821
515 20241209 121800 6396628150 12750 12760 12760 12750 124
516 20241209 121700 6395046750 12760 12750 12760 12750 138
517 20241209 121600 6393286210 12760 12760 12770 12750 419
518 20241209 121500 6387939350 12760 12760 12770 12760 88
519 20241209 121400 6386816320 12760 12760 12760 12760 17
520 20241209 121300 6386599400 12760 12790 12790 12760 759
521 20241209 121200 6376913240 12790 12780 12790 12780 338
522 20241209 121100 6372592590 12780 12750 12780 12750 1435
523 20241209 121000 6354273150 12760 12750 12760 12750 113
524 20241209 120900 6352832380 12750 12750 12760 12750 359
525 20241209 120800 6348252460 12750 12750 12760 12740 1148
526 20241209 120700 6333613180 12740 12740 12740 12740 140
527 20241209 120600 6331829580 12740 12740 12740 12730 68
528 20241209 120500 6330963430 12740 12750 12750 12740 154
529 20241209 120400 6329000810 12740 12730 12740 12730 1148
530 20241209 120300 6314380390 12730 12750 12750 12730 123
531 20241209 120200 6312813620 12730 12730 12740 12730 232
532 20241209 120100 6309858670 12730 12730 12730 12730 544
533 20241209 120000 6302933550 12740 12740 12740 12730 500
534 20241209 115900 6296563700 12750 12750 12750 12750 248
535 20241209 115800 6293401700 12750 12720 12750 12720 355
536 20241209 115700 6288881190 12730 12750 12750 12730 92
537 20241209 115600 6287709930 12730 12740 12750 12730 304
538 20241209 115500 6283836060 12740 12760 12760 12740 473
539 20241209 115400 6277804000 12750 12740 12750 12730 2333
540 20241209 115300 6248077720 12710 12690 12730 12690 1304
541 20241209 115200 6231489320 12700 12710 12710 12700 321
542 20241209 115100 6227412600 12700 12710 12720 12700 752
543 20241209 115000 6217853670 12720 12710 12720 12710 1362
544 20241209 114900 6200540340 12710 12730 12730 12710 1827
545 20241209 114800 6177309730 12730 12720 12740 12720 756
546 20241209 114700 6167681790 12730 12740 12740 12730 46
547 20241209 114600 6167095920 12740 12750 12750 12740 194
548 20241209 114500 6164623420 12750 12760 12760 12750 109
549 20241209 114400 6163233570 12750 12730 12760 12730 2795
550 20241209 114300 6127598000 12720 12710 12750 12710 861
551 20241209 114200 6116627600 12700 12710 12720 12700 4487
552 20241209 114100 6059617980 12700 12710 12710 12700 135
553 20241209 114000 6057902300 12710 12720 12720 12710 782
554 20241209 113900 6047962840 12720 12730 12750 12720 2162
555 20241209 113800 6020456560 12730 12730 12740 12730 635
556 20241209 113700 6012372230 12720 12750 12750 12720 192
557 20241209 113600 6009926240 12750 12750 12760 12750 242
558 20241209 113500 6006839170 12760 12730 12760 12720 148
559 20241209 113400 6004954740 12730 12740 12760 12720 151
560 20241209 113300 6003031800 12750 12750 12760 12750 153
561 20241209 113200 6001080750 12760 12750 12760 12750 195
562 20241209 113100 5998594410 12750 12760 12760 12750 1275
563 20241209 113000 5982327430 12750 12740 12760 12740 291
564 20241209 112900 5978616600 12710 12720 12720 12710 399
565 20241209 112800 5973545300 12710 12740 12770 12710 1985
566 20241209 112700 5948276310 12730 12730 12740 12730 1688
567 20241209 112600 5926787240 12740 12740 12740 12730 258
568 20241209 112500 5923501270 12740 12750 12750 12740 574
569 20241209 112400 5916186620 12750 12750 12760 12740 521
570 20241209 112300 5909543610 12760 12770 12770 12760 472
571 20241209 112200 5903519730 12770 12760 12770 12760 127
572 20241209 112100 5901898900 12770 12760 12770 12760 151
573 20241209 112000 5899971170 12760 12760 12760 12760 34
574 20241209 111900 5899537330 12760 12770 12780 12760 884
575 20241209 111800 5888253290 12780 12760 12780 12760 569
576 20241209 111700 5880989700 12760 12770 12770 12760 349
577 20241209 111600 5876536370 12760 12780 12800 12760 424
578 20241209 111500 5871112820 12780 12750 12800 12750 389
579 20241209 111400 5866147300 12760 12750 12760 12750 225
580 20241209 111300 5863278520 12730 12750 12760 12730 3054
581 20241209 111200 5824389980 12760 12770 12770 12750 1907
582 20241209 111100 5800066790 12770 12790 12800 12770 1779
583 20241209 111000 5777334920 12790 12780 12790 12770 1168
584 20241209 110900 5762403400 12770 12770 12780 12770 110
585 20241209 110800 5760998380 12770 12780 12780 12770 1146
586 20241209 110700 5746362930 12770 12780 12780 12770 287
587 20241209 110600 5742697880 12770 12770 12780 12770 515
588 20241209 110500 5736121280 12770 12790 12790 12760 1902
589 20241209 110400 5711807480 12780 12770 12790 12770 499
590 20241209 110300 5705430530 12770 12750 12770 12740 888
591 20241209 110200 5694102600 12760 12740 12760 12740 1373
592 20241209 110100 5676597090 12750 12740 12750 12730 143
593 20241209 110000 5674775870 12750 12700 12750 12700 2734
594 20241209 105900 5639976340 12700 12720 12750 12700 1352
595 20241209 105800 5622750610 12720 12710 12720 12700 575
596 20241209 105700 5615442550 12700 12700 12710 12700 95
597 20241209 105600 5614235650 12700 12700 12710 12680 1655
598 20241209 105500 5593216970 12700 12700 12720 12680 2507
599 20241209 105400 5561363250 12700 12720 12720 12680 7378
600 20241209 105300 5467665220 12710 12720 12720 12710 2179
601 20241209 105200 5439951180 12720 12770 12770 12720 3964
602 20241209 105100 5389418940 12770 12770 12780 12770 278
603 20241209 105000 5385868870 12770 12790 12800 12770 2189
604 20241209 104900 5357887710 12790 12800 12810 12790 1242
605 20241209 104800 5341991670 12800 12800 12800 12800 64
606 20241209 104700 5341172470 12800 12800 12810 12800 302
607 20241209 104600 5337306350 12790 12800 12820 12790 722
608 20241209 104500 5328063720 12800 12820 12820 12800 713
609 20241209 104400 5318927210 12820 12800 12820 12800 69
610 20241209 104300 5318043480 12800 12800 12810 12800 236
611 20241209 104200 5315022440 12790 12830 12830 12790 4635
612 20241209 104100 5255638580 12840 12830 12840 12830 1220
613 20241209 104000 5239985970 12840 12840 12840 12830 268
614 20241209 103900 5236545790 12840 12840 12840 12830 47
615 20241209 103800 5235942590 12840 12860 12860 12830 163
616 20241209 103700 5233850110 12860 12850 12860 12830 483
617 20241209 103600 5227645620 12860 12830 12860 12830 685
618 20241209 103500 5218857010 12830 12840 12840 12830 589
619 20241209 103400 5211296740 12850 12850 12860 12840 917
620 20241209 103300 5199513370 12850 12830 12850 12830 471
621 20241209 103200 5193461710 12850 12820 12850 12820 970
622 20241209 103100 5181020090 12830 12830 12840 12830 607
623 20241209 103000 5173230170 12830 12840 12850 12820 174
624 20241209 102900 5170997860 12850 12830 12850 12810 435
625 20241209 102800 5165416040 12810 12840 12850 12810 2521
626 20241209 102700 5133083880 12840 12830 12840 12830 259
627 20241209 102600 5129758860 12840 12850 12850 12830 1640
628 20241209 102500 5108695860 12840 12840 12850 12840 328
629 20241209 102400 5104483600 12840 12830 12840 12820 589
630 20241209 102300 5096925110 12820 12810 12820 12810 480
631 20241209 102200 5090772350 12810 12800 12820 12780 1293
632 20241209 102100 5074221500 12800 12790 12800 12780 339
633 20241209 102000 5069885520 12780 12780 12780 12780 464
634 20241209 101900 5063955600 12780 12810 12810 12770 1408
635 20241209 101800 5045951490 12790 12800 12810 12790 1037
636 20241209 101700 5032677160 12800 12820 12820 12800 1385
637 20241209 101600 5014937310 12820 12810 12820 12800 2726
638 20241209 101500 4980031490 12810 12820 12850 12800 2568
639 20241209 101400 4947129280 12820 12830 12830 12810 194
640 20241209 101300 4944642070 12810 12840 12850 12810 2359
641 20241209 101200 4914397530 12850 12830 12850 12830 2013
642 20241209 101100 4888566250 12820 12830 12840 12820 279
643 20241209 101000 4884986200 12830 12820 12830 12820 370
644 20241209 100900 4880241920 12820 12820 12830 12820 394
645 20241209 100800 4875188050 12820 12820 12830 12810 289
646 20241209 100700 4871482920 12820 12820 12820 12810 280
647 20241209 100600 4867894610 12820 12810 12820 12800 1774
648 20241209 100500 4845180640 12820 12800 12820 12800 1132
649 20241209 100400 4830686660 12820 12860 12860 12810 2087
650 20241209 100300 4803940240 12840 12840 12840 12830 684
651 20241209 100200 4795162840 12830 12850 12850 12830 257
652 20241209 100100 4791862020 12850 12830 12880 12820 1044
653 20241209 100000 4778454810 12860 12880 12890 12830 863
654 20241209 095900 4767350850 12880 12880 12890 12870 177
655 20241209 095800 4765071060 12870 12890 12890 12870 1642
656 20241209 095700 4743922570 12880 12890 12890 12870 722
657 20241209 095600 4734622030 12890 12830 12890 12830 672
658 20241209 095500 4725977970 12850 12830 12860 12800 2150
659 20241209 095400 4698403770 12840 12820 12840 12800 1567
660 20241209 095300 4678315390 12810 12830 12860 12810 2098
661 20241209 095200 4651384840 12810 12830 12840 12810 1282
662 20241209 095100 4634950820 12830 12810 12850 12800 2555
663 20241209 095000 4602165190 12810 12800 12830 12770 2840
664 20241209 094900 4565783980 12810 12790 12810 12790 1144
665 20241209 094800 4551140110 12800 12790 12800 12790 1004
666 20241209 094700 4538290890 12800 12780 12800 12770 493
667 20241209 094600 4531986740 12790 12730 12800 12730 2713
668 20241209 094500 4497365820 12730 12740 12740 12700 1099
669 20241209 094400 4483388170 12740 12730 12750 12700 530
670 20241209 094300 4476641850 12700 12770 12770 12700 1869
671 20241209 094200 4452888930 12700 12770 12780 12700 2835
672 20241209 094100 4416795770 12770 12750 12770 12730 1660
673 20241209 094000 4395628240 12770 12730 12770 12720 4020
674 20241209 093900 4344438870 12730 12720 12730 12700 1955
675 20241209 093800 4319572290 12700 12720 12730 12700 3171
676 20241209 093700 4279231590 12710 12710 12720 12700 1189
677 20241209 093600 4264116440 12710 12730 12730 12690 555
678 20241209 093500 4257063440 12720 12690 12720 12670 1500
679 20241209 093400 4238022410 12690 12730 12740 12690 4089
680 20241209 093300 4186082180 12700 12710 12740 12700 2328
681 20241209 093200 4156486750 12710 12670 12720 12670 2412
682 20241209 093100 4125873700 12660 12650 12670 12620 3482
683 20241209 093000 4081831520 12660 12600 12660 12590 2077
684 20241209 092900 4055658630 12600 12590 12610 12570 6112
685 20241209 092800 3978661930 12580 12610 12610 12560 4202
686 20241209 092700 3925796400 12610 12560 12620 12560 7432
687 20241209 092600 3832372870 12570 12610 12620 12560 22338
688 20241209 092500 3550931510 12620 12680 12680 12620 10732
689 20241209 092400 3415165800 12660 12730 12740 12660 10265
690 20241209 092300 3284936660 12730 12710 12730 12680 527
691 20241209 092200 3278236400 12680 12720 12720 12670 17880
692 20241209 092100 3051275190 12730 12720 12750 12720 1990
693 20241209 092000 3025936710 12720 12730 12750 12700 11241
694 20241209 091900 2882963800 12750 12760 12770 12740 5998
695 20241209 091800 2806494890 12760 12760 12760 12740 2723
696 20241209 091700 2771778020 12760 12760 12770 12740 3706
697 20241209 091600 2724524080 12760 12800 12800 12720 16867
698 20241209 091500 2509315330 12790 12790 12800 12790 1130
699 20241209 091400 2494857370 12790 12820 12830 12780 8740
700 20241209 091300 2382986670 12820 12840 12850 12820 1996
701 20241209 091200 2357373140 12840 12810 12850 12790 9558
702 20241209 091100 2235051110 12810 12810 12820 12780 7333
703 20241209 091000 2141185020 12810 12820 12820 12790 4585
704 20241209 090900 2082487700 12810 12870 12870 12790 15807
705 20241209 090800 1879896630 12870 12860 12880 12810 6689
706 20241209 090700 1793940220 12870 12850 12890 12810 5722
707 20241209 090600 1720355270 12830 12770 12840 12750 11030
708 20241209 090500 1579348970 12800 12890 12890 12780 14925
709 20241209 090400 1387701130 12880 12990 12990 12820 16733
710 20241209 090300 1171856830 12990 13000 13020 12920 8887
711 20241209 090200 1056424140 13050 12990 13160 12940 20133
712 20241209 090100 793127450 12990 12990 13070 12870 21523
713 20241209 090000 514069980 13000 13050 13290 12970 39320