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

737
308430/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,737 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211500,69061934660,14500,14500,14500,14500,49557
20241209,211400,69061934660,14500,14500,14500,14500,0
20241209,211300,69061934660,14500,14500,14500,14500,0
20241209,211200,69061934660,14500,14500,14500,14500,0
20241209,211100,69061934660,14500,14500,14500,14500,0
20241209,211000,69061934660,14500,14500,14500,14500,0
20241209,210900,69061934660,14500,14500,14500,14500,0
20241209,210800,69061934660,14500,14500,14500,14500,0
20241209,210700,69061934660,14500,14500,14500,14500,0
20241209,210600,69061934660,14500,14500,14500,14500,0
20241209,210500,69061934660,14500,14500,14500,14500,0
20241209,210400,69061934660,14500,14500,14500,14500,0
20241209,210300,69061934660,14500,14500,14500,14500,0
20241209,210200,69061934660,14500,14500,14500,14500,0
20241209,210100,69061934660,14500,14500,14500,14500,0
20241209,210000,69061934660,14500,14500,14500,14500,0
20241209,205900,69061934660,14500,14500,14500,14500,0
20241209,205800,69061934660,14500,14500,14500,14500,0
20241209,205700,69061934660,14500,14500,14500,14500,0
20241209,205600,69061934660,14500,14500,14500,14500,0
20241209,205500,69061934660,14500,14500,14500,14500,0
20241209,205400,69061934660,14500,14500,14500,14500,0
20241209,205300,69061934660,14500,14500,14500,14500,0
20241209,205200,69061934660,14500,14500,14500,14500,0
20241209,205100,69061934660,14500,14500,14500,14500,0
20241209,205000,69061934660,14500,14500,14500,14500,0
20241209,204900,69061934660,14500,14500,14500,14500,0
20241209,204800,69061934660,14500,14500,14500,14500,0
20241209,204700,69061934660,14500,14500,14500,14500,0
20241209,204600,69061934660,14500,14500,14500,14500,0
20241209,204500,69061934660,14500,14500,14500,14500,49557
20241209,204400,69061934660,14500,14500,14500,14500,0
20241209,204300,69061934660,14500,14500,14500,14500,0
20241209,204200,69061934660,14500,14500,14500,14500,0
20241209,204100,69061934660,14500,14500,14500,14500,0
20241209,204000,69061934660,14500,14500,14500,14500,0
20241209,203900,69061934660,14500,14500,14500,14500,0
20241209,203800,69061934660,14500,14500,14500,14500,0
20241209,203700,69061934660,14500,14500,14500,14500,0
20241209,203600,69061934660,14500,14500,14500,14500,0
20241209,203500,69061934660,14500,14500,14500,14500,0
20241209,203400,69061934660,14500,14500,14500,14500,0
20241209,203300,69061934660,14500,14500,14500,14500,0
20241209,203200,69061934660,14500,14500,14500,14500,0
20241209,203100,69061934660,14500,14500,14500,14500,0
20241209,203000,69061934660,14500,14500,14500,14500,0
20241209,202900,69061934660,14500,14500,14500,14500,0
20241209,202800,69061934660,14500,14500,14500,14500,0
20241209,202700,69061934660,14500,14500,14500,14500,0
20241209,202600,69061934660,14500,14500,14500,14500,0
20241209,202500,69061934660,14500,14500,14500,14500,0
20241209,202400,69061934660,14500,14500,14500,14500,0
20241209,202300,69061934660,14500,14500,14500,14500,0
20241209,202200,69061934660,14500,14500,14500,14500,0
20241209,202100,69061934660,14500,14500,14500,14500,0
20241209,202000,69061934660,14500,14500,14500,14500,0
20241209,201900,69061934660,14500,14500,14500,14500,0
20241209,201800,69061934660,14500,14500,14500,14500,0
20241209,201700,69061934660,14500,14500,14500,14500,0
20241209,201600,69061934660,14500,14500,14500,14500,0
20241209,201500,69061934660,14500,14500,14500,14500,49557
20241209,201400,69061934660,14500,14500,14500,14500,0
20241209,201300,69061934660,14500,14500,14500,14500,0
20241209,201200,69061934660,14500,14500,14500,14500,0
20241209,201100,69061934660,14500,14500,14500,14500,0
20241209,201000,69061934660,14500,14500,14500,14500,0
20241209,200900,69061934660,14500,14500,14500,14500,0
20241209,200800,69061934660,14500,14500,14500,14500,0
20241209,200700,69061934660,14500,14500,14500,14500,0
20241209,200600,69061934660,14500,14500,14500,14500,0
20241209,200500,69061934660,14500,14500,14500,14500,0
20241209,200400,69061934660,14500,14500,14500,14500,0
20241209,200300,69061934660,14500,14500,14500,14500,0
20241209,200200,69061934660,14500,14500,14500,14500,0
20241209,200100,69061934660,14500,14500,14500,14500,0
20241209,200000,69061934660,14500,14500,14500,14500,0
20241209,195900,69061934660,14500,14500,14500,14500,0
20241209,195800,69061934660,14500,14500,14500,14500,0
20241209,195700,69061934660,14500,14500,14500,14500,0
20241209,195600,69061934660,14500,14500,14500,14500,0
20241209,195500,69061934660,14500,14500,14500,14500,0
20241209,195400,69061934660,14500,14500,14500,14500,0
20241209,195300,69061934660,14500,14500,14500,14500,0
20241209,195200,69061934660,14500,14500,14500,14500,0
20241209,195100,69061934660,14500,14500,14500,14500,0
20241209,195000,69061934660,14500,14500,14500,14500,0
20241209,194900,69061934660,14500,14500,14500,14500,0
20241209,194800,69061934660,14500,14500,14500,14500,0
20241209,194700,69061934660,14500,14500,14500,14500,0
20241209,194600,69061934660,14500,14500,14500,14500,0
20241209,194500,69061934660,14500,14500,14500,14500,49557
20241209,194400,69061934660,14500,14500,14500,14500,0
20241209,194300,69061934660,14500,14500,14500,14500,0
20241209,194200,69061934660,14500,14500,14500,14500,0
20241209,194100,69061934660,14500,14500,14500,14500,0
20241209,194000,69061934660,14500,14500,14500,14500,0
20241209,193900,69061934660,14500,14500,14500,14500,0
20241209,193800,69061934660,14500,14500,14500,14500,0
20241209,193700,69061934660,14500,14500,14500,14500,0
20241209,193600,69061934660,14500,14500,14500,14500,0
20241209,193500,69061934660,14500,14500,14500,14500,0
20241209,193400,69061934660,14500,14500,14500,14500,0
20241209,193300,69061934660,14500,14500,14500,14500,0
20241209,193200,69061934660,14500,14500,14500,14500,0
20241209,193100,69061934660,14500,14500,14500,14500,0
20241209,193000,69061934660,14500,14500,14500,14500,0
20241209,192900,69061934660,14500,14500,14500,14500,0
20241209,192800,69061934660,14500,14500,14500,14500,0
20241209,192700,69061934660,14500,14500,14500,14500,0
20241209,192600,69061934660,14500,14500,14500,14500,0
20241209,192500,69061934660,14500,14500,14500,14500,0
20241209,192400,69061934660,14500,14500,14500,14500,0
20241209,192300,69061934660,14500,14500,14500,14500,0
20241209,192200,69061934660,14500,14500,14500,14500,0
20241209,192100,69061934660,14500,14500,14500,14500,0
20241209,192000,69061934660,14500,14500,14500,14500,0
20241209,191900,69061934660,14500,14500,14500,14500,0
20241209,191800,69061934660,14500,14500,14500,14500,0
20241209,191700,69061934660,14500,14500,14500,14500,0
20241209,191600,69061934660,14500,14500,14500,14500,0
20241209,191500,69061934660,14500,14500,14500,14500,49557
20241209,191400,69061934660,14500,14500,14500,14500,0
20241209,191300,69061934660,14500,14500,14500,14500,0
20241209,191200,69061934660,14500,14500,14500,14500,0
20241209,191100,69061934660,14500,14500,14500,14500,0
20241209,191000,69061934660,14500,14500,14500,14500,0
20241209,190900,69061934660,14500,14500,14500,14500,0
20241209,190800,69061934660,14500,14500,14500,14500,0
20241209,190700,69061934660,14500,14500,14500,14500,0
20241209,190600,69061934660,14500,14500,14500,14500,0
20241209,190500,69061934660,14500,14500,14500,14500,0
20241209,190400,69061934660,14500,14500,14500,14500,0
20241209,190300,69061934660,14500,14500,14500,14500,0
20241209,190200,69061934660,14500,14500,14500,14500,0
20241209,190100,69061934660,14500,14500,14500,14500,0
20241209,190000,69061934660,14500,14500,14500,14500,0
20241209,185900,69061934660,14500,14500,14500,14500,0
20241209,185800,69061934660,14500,14500,14500,14500,0
20241209,185700,69061934660,14500,14500,14500,14500,0
20241209,185600,69061934660,14500,14500,14500,14500,0
20241209,185500,69061934660,14500,14500,14500,14500,0
20241209,185400,69061934660,14500,14500,14500,14500,0
20241209,185300,69061934660,14500,14500,14500,14500,0
20241209,185200,69061934660,14500,14500,14500,14500,0
20241209,185100,69061934660,14500,14500,14500,14500,0
20241209,185000,69061934660,14500,14500,14500,14500,0
20241209,184900,69061934660,14500,14500,14500,14500,0
20241209,184800,69061934660,14500,14500,14500,14500,0
20241209,184700,69061934660,14500,14500,14500,14500,0
20241209,184600,69061934660,14500,14500,14500,14500,0
20241209,184500,69061934660,14500,14500,14500,14500,49557
20241209,184400,69061934660,14500,14500,14500,14500,0
20241209,184300,69061934660,14500,14500,14500,14500,0
20241209,184200,69061934660,14500,14500,14500,14500,0
20241209,184100,69061934660,14500,14500,14500,14500,0
20241209,184000,69061934660,14500,14500,14500,14500,0
20241209,183900,69061934660,14500,14500,14500,14500,0
20241209,183800,69061934660,14500,14500,14500,14500,0
20241209,183700,69061934660,14500,14500,14500,14500,0
20241209,183600,69061934660,14500,14500,14500,14500,0
20241209,183500,69061934660,14500,14500,14500,14500,0
20241209,183400,69061934660,14500,14500,14500,14500,0
20241209,183300,69061934660,14500,14500,14500,14500,0
20241209,183200,69061934660,14500,14500,14500,14500,0
20241209,183100,69061934660,14500,14500,14500,14500,0
20241209,183000,69061934660,14500,14500,14500,14500,0
20241209,182900,69061934660,14500,14500,14500,14500,0
20241209,182800,69061934660,14500,14500,14500,14500,0
20241209,182700,69061934660,14500,14500,14500,14500,0
20241209,182600,69061934660,14500,14500,14500,14500,0
20241209,182500,69061934660,14500,14500,14500,14500,0
20241209,182400,69061934660,14500,14500,14500,14500,0
20241209,182300,69061934660,14500,14500,14500,14500,0
20241209,182200,69061934660,14500,14500,14500,14500,0
20241209,182100,69061934660,14500,14500,14500,14500,0
20241209,182000,69061934660,14500,14500,14500,14500,0
20241209,181900,69061934660,14500,14500,14500,14500,0
20241209,181800,69061934660,14500,14500,14500,14500,0
20241209,181700,69061934660,14500,14500,14500,14500,0
20241209,181600,69061934660,14500,14500,14500,14500,0
20241209,181500,69061934660,14500,14500,14500,14500,49557
20241209,181400,69061934660,14500,14500,14500,14500,0
20241209,181300,69061934660,14500,14500,14500,14500,0
20241209,181200,69061934660,14500,14500,14500,14500,0
20241209,181100,69061934660,14500,14500,14500,14500,0
20241209,181000,69061934660,14500,14500,14500,14500,0
20241209,180900,69061934660,14500,14500,14500,14500,0
20241209,180800,69061934660,14500,14500,14500,14500,0
20241209,180700,69061934660,14500,14500,14500,14500,0
20241209,180600,69061934660,14500,14500,14500,14500,0
20241209,180500,69061934660,14500,14500,14500,14500,0
20241209,180400,69061934660,14500,14500,14500,14500,0
20241209,180300,69061934660,14500,14500,14500,14500,0
20241209,180200,69061934660,14500,14500,14500,14500,0
20241209,180100,69061934660,14500,14500,14500,14500,0
20241209,180000,69061934660,14500,14500,14500,14500,0
20241209,175900,69061934660,14500,14500,14500,14500,0
20241209,175800,69061934660,14500,14500,14500,14500,0
20241209,175700,69061934660,14500,14500,14500,14500,0
20241209,175600,69061934660,14500,14500,14500,14500,0
20241209,175500,69061934660,14500,14500,14500,14500,0
20241209,175400,69061934660,14500,14500,14500,14500,0
20241209,175300,69061934660,14500,14500,14500,14500,0
20241209,175200,69061934660,14500,14500,14500,14500,0
20241209,175100,69061934660,14500,14500,14500,14500,0
20241209,175000,69061934660,14500,14500,14500,14500,0
20241209,174900,69061934660,14500,14500,14500,14500,0
20241209,174800,69061934660,14500,14500,14500,14500,0
20241209,174700,69061934660,14500,14500,14500,14500,0
20241209,174600,69061934660,14500,14500,14500,14500,0
20241209,174500,69061934660,14500,14500,14500,14500,49557
20241209,174400,69061934660,14500,14500,14500,14500,0
20241209,174300,69061934660,14500,14500,14500,14500,0
20241209,174200,69061934660,14500,14500,14500,14500,0
20241209,174100,69061934660,14500,14500,14500,14500,0
20241209,174000,69061934660,14500,14500,14500,14500,0
20241209,173900,69061934660,14500,14500,14500,14500,0
20241209,173800,69061934660,14500,14500,14500,14500,0
20241209,173700,69061934660,14500,14500,14500,14500,0
20241209,173600,69061934660,14500,14500,14500,14500,0
20241209,173500,69061934660,14500,14500,14500,14500,0
20241209,173400,69061934660,14500,14500,14500,14500,0
20241209,173300,69061934660,14500,14500,14500,14500,0
20241209,173200,69061934660,14500,14500,14500,14500,0
20241209,173100,69061934660,14500,14500,14500,14500,0
20241209,173000,69061934660,14500,14500,14500,14500,0
20241209,172900,69061934660,14500,14500,14500,14500,0
20241209,172800,69061934660,14500,14500,14500,14500,0
20241209,172700,69061934660,14500,14500,14500,14500,0
20241209,172600,69061934660,14500,14500,14500,14500,0
20241209,172500,69061934660,14500,14500,14500,14500,0
20241209,172400,69061934660,14500,14500,14500,14500,0
20241209,172300,69061934660,14500,14500,14500,14500,0
20241209,172200,69061934660,14500,14500,14500,14500,0
20241209,172100,69061934660,14500,14500,14500,14500,0
20241209,172000,69061934660,14500,14500,14500,14500,0
20241209,171900,69061934660,14500,14500,14500,14500,0
20241209,171800,69061934660,14500,14500,14500,14500,0
20241209,171700,69061934660,14500,14500,14500,14500,0
20241209,171600,69061934660,14500,14500,14500,14500,0
20241209,171500,69061934660,14500,14500,14500,14500,49557
20241209,171400,69061934660,14500,14500,14500,14500,0
20241209,171300,69061934660,14500,14500,14500,14500,0
20241209,171200,69061934660,14500,14500,14500,14500,0
20241209,171100,69061934660,14500,14500,14500,14500,0
20241209,171000,69061934660,14500,14500,14500,14500,0
20241209,170900,69061934660,14500,14500,14500,14500,0
20241209,170800,69061934660,14500,14500,14500,14500,0
20241209,170700,69061934660,14500,14500,14500,14500,0
20241209,170600,69061934660,14500,14500,14500,14500,0
20241209,170500,69061934660,14500,14500,14500,14500,0
20241209,170400,69061934660,14500,14500,14500,14500,0
20241209,170300,69061934660,14500,14500,14500,14500,0
20241209,170200,69061934660,14500,14500,14500,14500,0
20241209,170100,69061934660,14500,14500,14500,14500,0
20241209,170000,69061934660,14500,14500,14500,14500,0
20241209,165900,69061934660,14500,14500,14500,14500,0
20241209,165800,69061934660,14500,14500,14500,14500,0
20241209,165700,69061934660,14500,14500,14500,14500,0
20241209,165600,69061934660,14500,14500,14500,14500,0
20241209,165500,69061934660,14500,14500,14500,14500,0
20241209,165400,69061934660,14500,14500,14500,14500,0
20241209,165300,69061934660,14500,14500,14500,14500,0
20241209,165200,69061934660,14500,14500,14500,14500,0
20241209,165100,69061934660,14500,14500,14500,14500,0
20241209,165000,69061934660,14500,14500,14500,14500,0
20241209,164900,69061934660,14500,14500,14500,14500,0
20241209,164800,69061934660,14500,14500,14500,14500,0
20241209,164700,69061934660,14500,14500,14500,14500,0
20241209,164600,69061934660,14500,14500,14500,14500,0
20241209,164500,69061934660,14500,14500,14500,14500,49557
20241209,164400,69061934660,14500,14500,14500,14500,0
20241209,164300,69061934660,14500,14500,14500,14500,0
20241209,164200,69061934660,14500,14500,14500,14500,0
20241209,164100,69061934660,14500,14500,14500,14500,0
20241209,164000,69061934660,14500,14500,14500,14500,0
20241209,163900,69061934660,14500,14500,14500,14500,0
20241209,163800,69061934660,14500,14500,14500,14500,0
20241209,163700,69061934660,14500,14500,14500,14500,0
20241209,163600,69061934660,14500,14500,14500,14500,0
20241209,163500,69061934660,14500,14500,14500,14500,0
20241209,163400,69061934660,14500,14500,14500,14500,0
20241209,163300,69061934660,14500,14500,14500,14500,0
20241209,163200,69061934660,14500,14500,14500,14500,0
20241209,163100,69061934660,14500,14500,14500,14500,0
20241209,163000,69061934660,14500,14500,14500,14500,0
20241209,162900,69061934660,14500,14500,14500,14500,0
20241209,162800,69061934660,14500,14500,14500,14500,0
20241209,162700,69061934660,14500,14500,14500,14500,0
20241209,162600,69061934660,14500,14500,14500,14500,0
20241209,162500,69061934660,14500,14500,14500,14500,0
20241209,162400,69061934660,14500,14500,14500,14500,0
20241209,162300,69061934660,14500,14500,14500,14500,0
20241209,162200,69061934660,14500,14500,14500,14500,0
20241209,162100,69061934660,14500,14500,14500,14500,0
20241209,162000,69061934660,14500,14500,14500,14500,0
20241209,161900,69061934660,14500,14500,14500,14500,0
20241209,161800,69061934660,14500,14500,14500,14500,0
20241209,161700,69061934660,14500,14500,14500,14500,0
20241209,161600,69061934660,14500,14500,14500,14500,0
20241209,161500,69061934660,14500,14500,14500,14500,49557
20241209,161400,69061934660,14500,14500,14500,14500,0
20241209,161300,69061934660,14500,14500,14500,14500,0
20241209,161200,69061934660,14500,14500,14500,14500,0
20241209,161100,69061934660,14500,14500,14500,14500,0
20241209,161000,69061934660,14500,14500,14500,14500,0
20241209,160900,69061934660,14500,14500,14500,14500,0
20241209,160800,69061934660,14500,14500,14500,14500,0
20241209,160700,69061934660,14500,14500,14500,14500,0
20241209,160600,69061934660,14500,14500,14500,14500,0
20241209,160500,69061934660,14500,14500,14500,14500,0
20241209,160400,69061934660,14500,14500,14500,14500,0
20241209,160300,69061934660,14500,14500,14500,14500,0
20241209,160200,69061934660,14500,14500,14500,14500,0
20241209,160100,69061934660,14500,14500,14500,14500,0
20241209,160000,69061934660,14500,14500,14500,14500,0
20241209,155900,69061934660,14500,14500,14500,14500,0
20241209,155800,69061934660,14500,14500,14500,14500,0
20241209,155700,69061934660,14500,14500,14500,14500,0
20241209,155600,69061934660,14500,14500,14500,14500,0
20241209,155500,69061934660,14500,14500,14500,14500,0
20241209,155400,69061934660,14500,14500,14500,14500,0
20241209,155300,69061934660,14500,14500,14500,14500,0
20241209,155200,69061934660,14500,14500,14500,14500,0
20241209,155100,69061934660,14500,14500,14500,14500,0
20241209,155000,69061934660,14500,14500,14500,14500,0
20241209,154900,69061934660,14500,14500,14500,14500,0
20241209,154800,69061934660,14500,14500,14500,14500,0
20241209,154700,69061934660,14500,14500,14500,14500,0
20241209,154600,69061934660,14500,14500,14500,14500,0
20241209,154500,69061934660,14500,14500,14500,14500,49557
20241209,154400,69061934660,14500,14500,14500,14500,0
20241209,154300,69061934660,14500,14500,14500,14500,0
20241209,154200,69061934660,14500,14500,14500,14500,0
20241209,154100,69061934660,14500,14500,14500,14500,0
20241209,154000,69061934660,14500,14500,14500,14500,0
20241209,153900,69061934660,14500,14500,14500,14500,0
20241209,153800,69061934660,14500,14500,14500,14500,0
20241209,153700,69061934660,14500,14500,14500,14500,0
20241209,153600,69061934660,14500,14500,14500,14500,0
20241209,153500,69061934660,14500,14500,14500,14500,0
20241209,153400,69061934660,14500,14500,14500,14500,0
20241209,153300,69061934660,14500,14500,14500,14500,0
20241209,153200,69061934660,14500,14500,14500,14500,0
20241209,153100,69061934660,14500,14500,14500,14500,0
20241209,153000,69061934660,14500,14500,14500,14500,49557
20241209,152900,68343358160,14800,14800,14800,14800,0
20241209,152800,68343358160,14800,14800,14800,14800,0
20241209,152700,68343358160,14800,14800,14800,14800,0
20241209,152600,68343358160,14800,14800,14800,14800,0
20241209,152500,68343358160,14800,14800,14800,14800,0
20241209,152400,68343358160,14800,14800,14800,14800,0
20241209,152300,68343358160,14800,14800,14800,14800,0
20241209,152200,68343358160,14800,14800,14800,14800,0
20241209,152100,68343358160,14800,14800,14800,14800,0
20241209,152000,68343358160,14800,14800,14800,14800,0
20241209,151900,68343358160,14800,14790,14810,14750,8478
20241209,151800,68218051330,14770,14820,14850,14750,9552
20241209,151700,68076504580,14820,14780,14820,14770,3970
20241209,151600,68017768450,14780,14760,14850,14750,9847
20241209,151500,67872402110,14760,14930,14930,14760,15535
20241209,151400,67641998280,14930,14970,14980,14920,4501
20241209,151300,67574699850,14970,14990,14990,14960,2914
20241209,151200,67531086890,14980,14990,15000,14960,1414
20241209,151100,67509905090,14990,14980,15010,14980,637
20241209,151000,67500355360,14980,14980,15000,14960,2496
20241209,150900,67462955410,14970,14990,14990,14970,1723
20241209,150800,67437156550,14970,14980,15000,14970,2303
20241209,150700,67402658240,14980,15050,15050,14970,4629
20241209,150600,67333149340,15050,15080,15090,15040,3992
20241209,150500,67272987840,15080,15030,15080,15020,2157
20241209,150400,67240499450,15030,15010,15030,15010,748
20241209,150300,67229263430,15000,15020,15030,15000,1428
20241209,150200,67207828840,15020,14980,15020,14980,1888
20241209,150100,67179507480,14970,14960,15010,14960,2902
20241209,150000,67136043390,14960,14950,14970,14940,4124
20241209,145900,67074378560,14950,15000,15000,14950,1291
20241209,145800,67055049100,15000,14980,15020,14950,1409
20241209,145700,67033938860,14980,15030,15030,14980,833
20241209,145600,67021444020,15030,15030,15030,14970,1068
20241209,145500,67005408860,15020,15010,15030,15000,2003
20241209,145400,66975349220,15010,14950,15040,14950,4989
20241209,145300,66900424020,14950,14940,14950,14910,7203
20241209,145200,66792867540,14940,14980,14980,14930,3166
20241209,145100,66745558590,14980,15010,15010,14910,6497
20241209,145000,66648391780,15050,14980,15050,14970,3639
20241209,144900,66593787500,14970,14960,14980,14900,10296
20241209,144800,66440062770,14950,14990,15010,14950,6353
20241209,144700,66344864730,15000,15000,15050,14950,13571
20241209,144600,66141415950,15000,15110,15110,14990,17032
20241209,144500,65885482200,15090,15160,15160,15090,4734
20241209,144400,65813934950,15160,15150,15170,15150,1209
20241209,144300,65795609870,15150,15130,15160,15100,4855
20241209,144200,65722204320,15130,15150,15150,15120,2955
20241209,144100,65677498990,15160,15110,15160,15110,1365
20241209,144000,65656845970,15110,15120,15160,15090,10205
20241209,143900,65502642700,15120,15160,15180,15120,3447
20241209,143800,65450484230,15180,15130,15180,15100,6383
20241209,143700,65354025650,15130,15210,15220,15120,13807
20241209,143600,65144554470,15220,15210,15220,15210,847
20241209,143500,65131666230,15210,15220,15240,15210,1398
20241209,143400,65110387900,15220,15250,15250,15210,2760
20241209,143300,65068379570,15210,15250,15280,15200,9406
20241209,143200,64925202990,15240,15270,15270,15240,4940
20241209,143100,64849876380,15270,15300,15300,15260,7673
20241209,143000,64732661120,15300,15300,15310,15300,420
20241209,142900,64726234870,15300,15310,15310,15300,670
20241209,142800,64715981750,15310,15290,15310,15290,2793
20241209,142700,64673266780,15300,15310,15310,15290,1905
20241209,142600,64644128970,15310,15300,15320,15300,734
20241209,142500,64632893340,15300,15300,15330,15300,2155
20241209,142400,64599912010,15300,15340,15340,15290,5224
20241209,142300,64519948810,15340,15330,15350,15330,368
20241209,142200,64514303200,15330,15350,15370,15320,2930
20241209,142100,64469363530,15350,15380,15410,15350,1199
20241209,142000,64450940110,15380,15430,15430,15380,501
20241209,141900,64443219940,15430,15410,15430,15400,3239
20241209,141800,64393313430,15410,15390,15410,15380,1453
20241209,141700,64370947150,15390,15360,15390,15350,1042
20241209,141600,64354938820,15360,15420,15420,15350,3631
20241209,141500,64299063870,15420,15450,15450,15420,1134
20241209,141400,64281568430,15460,15440,15460,15420,497
20241209,141300,64273890920,15450,15510,15520,15450,3432
20241209,141200,64220743110,15510,15440,15510,15440,1831
20241209,141100,64192407030,15440,15420,15440,15410,607
20241209,141000,64183045510,15420,15420,15430,15410,294
20241209,140900,64178511890,15420,15430,15430,15420,720
20241209,140800,64167405500,15440,15470,15470,15440,1678
20241209,140700,64141474790,15470,15530,15530,15470,2099
20241209,140600,64108927750,15530,15450,15530,15450,2147
20241209,140500,64075662320,15450,15440,15450,15430,490
20241209,140400,64068094660,15440,15370,15440,15370,1173
20241209,140300,64050019550,15390,15350,15390,15350,464
20241209,140200,64042893360,15350,15350,15350,15320,1273
20241209,140100,64023370640,15350,15380,15390,15350,935
20241209,140000,64009000320,15380,15360,15380,15350,412
20241209,135900,64002672600,15350,15410,15410,15330,1572
20241209,135800,63978493470,15410,15420,15430,15390,1150
20241209,135700,63960779030,15420,15430,15430,15400,1413
20241209,135600,63938981180,15440,15420,15440,15410,1511
20241209,135500,63915677720,15420,15370,15430,15370,1771
20241209,135400,63888409110,15370,15270,15390,15270,2558
20241209,135300,63849192620,15270,15300,15300,15260,4228
20241209,135200,63784636590,15300,15290,15300,15270,2480
20241209,135100,63746730280,15280,15290,15300,15280,3676
20241209,135000,63690546960,15290,15290,15300,15290,723
20241209,134900,63679489160,15290,15310,15310,15290,1885
20241209,134800,63650665330,15300,15300,15300,15300,787
20241209,134700,63638624230,15310,15300,15310,15300,322
20241209,134600,63633696910,15300,15340,15340,15300,1598
20241209,134500,63609243240,15330,15310,15330,15290,1809
20241209,134400,63581557330,15310,15310,15310,15300,196
20241209,134300,63578558200,15300,15350,15350,15300,997
20241209,134200,63563286390,15330,15330,15350,15320,788
20241209,134100,63551204130,15330,15330,15340,15320,1403
20241209,134000,63529702720,15330,15290,15330,15290,1100
20241209,133900,63512867650,15290,15290,15300,15280,1243
20241209,133800,63493861980,15290,15300,15310,15290,1834
20241209,133700,63465808260,15300,15360,15360,15300,2851
20241209,133600,63422082420,15370,15360,15390,15350,2973
20241209,133500,63376394240,15360,15310,15360,15300,912
20241209,133400,63362413090,15300,15290,15310,15280,3766
20241209,133300,63304808620,15290,15310,15310,15240,9195
20241209,133200,63164350360,15310,15320,15320,15300,1019
20241209,133100,63148748690,15300,15320,15330,15300,4780
20241209,133000,63075532320,15320,15370,15370,15320,2731
20241209,132900,63033670480,15370,15330,15390,15330,2179
20241209,132800,63000206600,15320,15290,15330,15290,2469
20241209,132700,62962386360,15330,15360,15370,15280,14978
20241209,132600,62732962250,15360,15420,15420,15350,7254
20241209,132500,62621430070,15420,15440,15450,15410,6883
20241209,132400,62515161570,15430,15430,15440,15420,1155
20241209,132300,62497341100,15430,15470,15470,15420,3067
20241209,132200,62449997480,15460,15510,15510,15460,4336
20241209,132100,62382832900,15510,15520,15520,15500,1582
20241209,132000,62358286560,15520,15540,15540,15520,1066
20241209,131900,62341723750,15540,15550,15550,15540,591
20241209,131800,62332535950,15560,15540,15570,15540,1059
20241209,131700,62316062950,15540,15530,15540,15510,3057
20241209,131600,62268632230,15540,15550,15560,15530,802
20241209,131500,62256167530,15550,15560,15580,15550,1744
20241209,131400,62229017980,15550,15520,15570,15510,1927
20241209,131300,62199045070,15510,15510,15520,15490,1852
20241209,131200,62170326390,15460,15460,15520,15440,2782
20241209,131100,62127299160,15480,15420,15480,15370,5080
20241209,131000,62049081990,15420,15450,15480,15400,8262
20241209,130900,61921544950,15460,15460,15460,15460,0
20241209,130800,61921544950,15460,15530,15530,15460,12694
20241209,130700,61725034360,15530,15530,15550,15520,931
20241209,130600,61710581310,15520,15520,15550,15510,1462
20241209,130500,61687891190,15520,15530,15560,15520,1605
20241209,130400,61662963100,15530,15520,15590,15510,1245
20241209,130300,61643640980,15520,15510,15520,15500,6886
20241209,130200,61536872970,15510,15560,15560,15510,8356
20241209,130100,61407085850,15560,15590,15610,15560,3674
20241209,130000,61349859130,15600,15660,15680,15600,5290
20241209,125900,61267194110,15660,15650,15670,15640,1007
20241209,125800,61251437180,15650,15710,15710,15640,2928
20241209,125700,61205556310,15720,15680,15730,15680,343
20241209,125600,61200168430,15690,15730,15730,15650,264
20241209,125500,61196030780,15730,15750,15750,15660,933
20241209,125400,61181391460,15760,15810,15810,15750,2390
20241209,125300,61143710690,15820,15760,15820,15750,2224
20241209,125200,61108601790,15770,15700,15790,15700,2655
20241209,125100,61066824400,15700,15690,15700,15680,375
20241209,125000,61060941970,15680,15700,15700,15680,910
20241209,124900,61046664130,15700,15680,15700,15680,1088
20241209,124800,61029602710,15680,15640,15680,15640,721
20241209,124700,61018320760,15640,15680,15680,15640,1801
20241209,124600,60990131330,15680,15640,15680,15630,1001
20241209,124500,60974474620,15640,15640,15650,15620,4461
20241209,124400,60904773130,15650,15680,15680,15640,3733
20241209,124300,60846323630,15690,15730,15730,15670,4903
20241209,124200,60769432400,15720,15770,15770,15720,1158
20241209,124100,60751204670,15780,15800,15800,15760,889
20241209,124000,60737191130,15800,15830,15830,15790,2669
20241209,123900,60695009860,15830,15800,15830,15800,1305
20241209,123800,60674371790,15820,15800,15830,15760,2148
20241209,123700,60640440630,15800,15860,15860,15780,2045
20241209,123600,60608079560,15860,15770,15870,15770,5416
20241209,123500,60522382740,15770,15770,15780,15760,751
20241209,123400,60510539210,15770,15770,15770,15760,621
20241209,123300,60500747890,15770,15730,15770,15710,450
20241209,123200,60493661550,15730,15700,15730,15690,345
20241209,123100,60488245060,15700,15700,15730,15670,163
20241209,123000,60485688730,15730,15710,15730,15670,2341
20241209,122900,60448985090,15720,15760,15760,15670,1025
20241209,122800,60432874140,15760,15670,15780,15670,1689
20241209,122700,60406366920,15670,15680,15680,15660,541
20241209,122600,60397891540,15680,15680,15680,15660,1520
20241209,122500,60374082930,15680,15690,15720,15660,69
20241209,122400,60373001350,15680,15710,15730,15680,911
20241209,122300,60358695590,15710,15700,15740,15700,474
20241209,122200,60351250170,15700,15680,15710,15680,1647
20241209,122100,60325405490,15680,15660,15680,15620,2248
20241209,122000,60290228170,15660,15620,15680,15600,4893
20241209,121900,60213788200,15620,15700,15740,15620,4417
20241209,121800,60144630040,15710,15760,15760,15700,3223
20241209,121700,60093969600,15760,15830,15830,15750,1088
20241209,121600,60076804510,15810,15810,15820,15810,671
20241209,121500,60066194690,15800,15810,15820,15800,451
20241209,121400,60059066780,15810,15800,15820,15800,444
20241209,121300,60052046890,15790,15760,15800,15760,533
20241209,121200,60043636670,15780,15750,15780,15740,1164
20241209,121100,60025294530,15770,15800,15810,15740,5367
20241209,121000,59940636630,15780,15840,15850,15780,3163
20241209,120900,59890594200,15840,15780,15850,15780,3185
20241209,120800,59840201090,15780,15810,15840,15780,6516
20241209,120700,59737168650,15810,15810,15830,15780,5593
20241209,120600,59648777130,15810,15770,15810,15690,4613
20241209,120500,59576117630,15770,15740,15780,15730,4204
20241209,120400,59509869420,15740,15680,15750,15670,3858
20241209,120300,59449234600,15680,15680,15680,15610,1008
20241209,120200,59433441880,15690,15610,15720,15550,2487
20241209,120100,59394516480,15610,15600,15610,15570,1442
20241209,120000,59372027720,15600,15570,15600,15550,1528
20241209,115900,59348241870,15570,15560,15590,15550,1230
20241209,115800,59329092560,15540,15580,15580,15510,1244
20241209,115700,59309767130,15590,15570,15590,15540,1527
20241209,115600,59286019190,15590,15580,15590,15550,1494
20241209,115500,59262770080,15560,15630,15630,15540,1152
20241209,115400,59244842250,15630,15560,15630,15530,2354
20241209,115300,59208183860,15520,15540,15570,15480,3317
20241209,115200,59156713090,15540,15510,15560,15510,2574
20241209,115100,59116761950,15520,15640,15640,15460,17036
20241209,115000,58852470870,15650,15680,15680,15640,2617
20241209,114900,58811468140,15680,15680,15700,15670,1230
20241209,114800,58792180640,15680,15670,15700,15650,1670
20241209,114700,58766003670,15660,15680,15680,15660,604
20241209,114600,58756539480,15680,15680,15680,15660,405
20241209,114500,58750190890,15640,15680,15680,15640,394
20241209,114400,58744018310,15630,15660,15720,15630,1691
20241209,114300,58717521460,15660,15650,15660,15630,753
20241209,114200,58705746830,15650,15660,15660,15620,863
20241209,114100,58692254100,15670,15750,15750,15670,1193
20241209,114000,58673522580,15760,15650,15790,15650,3461
20241209,113900,58619075360,15640,15560,15640,15550,2868
20241209,113800,58574373310,15560,15610,15610,15550,3668
20241209,113700,58517261470,15610,15600,15620,15580,2136
20241209,113600,58483949900,15600,15620,15630,15600,2671
20241209,113500,58442254100,15630,15640,15650,15620,1225
20241209,113400,58423118310,15640,15610,15650,15600,3135
20241209,113300,58374171480,15620,15680,15690,15610,3631
20241209,113200,58317345150,15680,15660,15690,15640,1054
20241209,113100,58300841890,15650,15770,15780,15650,11820
20241209,113000,58115197310,15760,15780,15780,15760,3111
20241209,112900,58066123960,15780,15790,15810,15740,5030
20241209,112800,57986751460,15790,15780,15790,15740,3445
20241209,112700,57932406680,15780,15780,15780,15710,3533
20241209,112600,57876744710,15780,15710,15780,15700,8337
20241209,112500,57745487440,15710,15640,15720,15630,5212
20241209,112400,57663761380,15640,15580,15640,15570,1444
20241209,112300,57641228760,15580,15580,15600,15560,752
20241209,112200,57629517050,15580,15600,15610,15560,1762
20241209,112100,57602062340,15610,15620,15640,15600,2644
20241209,112000,57560769910,15630,15660,15690,15620,3656
20241209,111900,57503527970,15660,15560,15660,15550,3435
20241209,111800,57449913490,15550,15590,15590,15550,1871
20241209,111700,57420784980,15590,15560,15590,15530,2168
20241209,111600,57387043210,15560,15580,15640,15500,10627
20241209,111500,57221492550,15580,15580,15580,15560,5503
20241209,111400,57135794340,15580,15490,15580,15470,8806
20241209,111300,56999109870,15490,15500,15500,15460,6839
20241209,111200,56893273070,15490,15480,15500,15460,12833
20241209,111100,56694639950,15490,15500,15530,15470,13770
20241209,111000,56481334220,15500,15710,15710,15460,49102
20241209,110900,55718340960,15710,15890,15910,15710,18292
20241209,110800,55429229610,15890,15870,15890,15850,1234
20241209,110700,55409651280,15870,15860,15870,15850,3092
20241209,110600,55360621610,15860,15900,15910,15850,4309
20241209,110500,55292228750,15900,15920,15920,15870,3135
20241209,110400,55242423420,15920,15880,15920,15850,5159
20241209,110300,55160478060,15880,15850,15890,15850,3730
20241209,110200,55101270000,15860,15870,15890,15840,2868
20241209,110100,55055800570,15850,15880,15900,15840,7089
20241209,110000,54943381650,15880,15920,15940,15880,5632
20241209,105900,54853779980,15920,15940,15940,15890,4395
20241209,105800,54783847910,15940,15840,15940,15810,5944
20241209,105700,54689463230,15810,15880,15900,15790,9644
20241209,105600,54536754450,15880,15920,15940,15790,31214
20241209,105500,54041820520,15920,15870,15920,15860,14372
20241209,105400,53813420880,15880,16060,16060,15810,49317
20241209,105300,53028246720,16060,16400,16400,16050,44889
20241209,105200,52301932840,16400,16380,16410,16350,5948
20241209,105100,52204565230,16380,16400,16420,16360,2273
20241209,105000,52167347110,16400,16430,16440,16360,4806
20241209,104900,52088554020,16440,16380,16440,16380,1621
20241209,104800,52061954160,16370,16370,16390,16360,1694
20241209,104700,52034231860,16370,16390,16430,16350,1396
20241209,104600,52011357900,16400,16440,16460,16350,2724
20241209,104500,51966750770,16430,16430,16440,16380,2632
20241209,104400,51923565040,16430,16430,16450,16400,2416
20241209,104300,51883889410,16430,16400,16460,16350,5735
20241209,104200,51789933540,16400,16430,16440,16380,5502
20241209,104100,51699632450,16430,16440,16490,16420,4420
20241209,104000,51626977700,16450,16470,16500,16440,3327
20241209,103900,51572200200,16470,16410,16530,16380,5149
20241209,103800,51487279060,16440,16390,16440,16310,6512
20241209,103700,51380777570,16390,16380,16400,16310,9153
20241209,103600,51231183390,16380,16450,16450,16380,11168
20241209,103500,51047865830,16450,16520,16520,16450,6077
20241209,103400,50947817440,16470,16540,16540,16450,15408
20241209,103300,50693582850,16540,16460,16540,16430,12653
20241209,103200,50484843040,16470,16460,16470,16410,5627
20241209,103100,50392234070,16470,16520,16550,16400,12306
20241209,103000,50189691510,16520,16460,16520,16420,12287
20241209,102900,49987413100,16480,16500,16520,16420,13854
20241209,102800,49759206580,16500,16500,16500,16440,21085
20241209,102700,49411704010,16490,16380,16500,16380,10456
20241209,102600,49239755130,16390,16350,16440,16350,8700
20241209,102500,49097155560,16350,16410,16430,16350,17076
20241209,102400,48817196960,16410,16300,16440,16270,15979
20241209,102300,48556187950,16290,16220,16300,16220,11585
20241209,102200,48368016510,16220,16300,16350,16220,29393
20241209,102100,47889853890,16300,16380,16390,16290,18840
20241209,102000,47582190840,16390,16300,16400,16300,12418
20241209,101900,47379042940,16310,16350,16390,16270,43024
20241209,101800,46677140130,16320,16760,16770,16250,77054
20241209,101700,45408591380,16770,16580,16790,16570,21323
20241209,101600,45052327370,16570,16600,16610,16550,7029
20241209,101500,44935796470,16600,16590,16670,16570,14367
20241209,101400,44696959890,16590,16600,16620,16540,11126
20241209,101300,44512473720,16600,16670,16670,16430,51554
20241209,101200,43658874160,16660,16710,16730,16660,22173
20241209,101100,43288667190,16710,16680,16730,16480,54042
20241209,101000,42390804750,16690,16900,16930,16660,79894
20241209,100900,41053001280,16900,17160,17180,16800,70719
20241209,100800,39851114850,17180,17130,17200,17030,36231
20241209,100700,39230187100,17130,17120,17150,17010,31467
20241209,100600,38693259050,17120,17230,17260,17050,57331
20241209,100500,37710264950,17230,17120,17270,16980,136388
20241209,100400,35370640740,17120,17030,17180,17010,85975
20241209,100300,33899166870,17030,17170,17190,16920,177581
20241209,100200,30861393730,17040,17040,17040,17040,0
20241209,100100,30861393730,17040,17040,17040,17040,0
20241209,100000,30861393730,17040,16780,17040,16760,139088
20241209,095900,28504061050,16780,16790,16830,16700,20517
20241209,095800,28159852150,16790,16720,16790,16680,15626
20241209,095700,27898552940,16750,16780,16800,16700,18778
20241209,095600,27584232480,16770,16710,16860,16700,32981
20241209,095500,27030383150,16690,16740,16820,16660,32601
20241209,095400,26484812740,16740,16740,16890,16700,42077
20241209,095300,25776930200,16720,16820,16900,16650,93885
20241209,095200,24199276670,16830,16860,16890,16730,55145
20241209,095100,23272851350,16850,16730,17000,16580,157275
20241209,095000,20626625640,16730,16780,16900,16580,127106
20241209,094900,18492080340,16780,16620,16790,16530,153782
20241209,094800,15925646800,16580,16230,16620,16230,85008
20241209,094700,14525444440,16230,16280,16300,16150,12095
20241209,094600,14329185090,16280,16280,16340,16230,9607
20241209,094500,14172579060,16280,16300,16300,16180,9368
20241209,094400,14020478720,16300,16280,16340,16170,17949
20241209,094300,13728448080,16280,16250,16370,16100,27073
20241209,094200,13287275550,16250,16070,16250,16050,13860
20241209,094100,13062854250,16070,16130,16190,16050,3971
20241209,094000,12998939340,16130,16160,16230,16080,10024
20241209,093900,12836832490,16160,16050,16160,16020,2235
20241209,093800,12800868850,16030,16150,16170,15970,13070
20241209,093700,12591127280,16150,16150,16260,16110,11985
20241209,093600,12397352470,16150,16120,16290,16100,14674
20241209,093500,12159313040,16110,16140,16210,16090,11190
20241209,093400,11978840520,16140,16140,16240,16080,28583
20241209,093300,11516841420,16160,16080,16200,15970,16909
20241209,093200,11244123030,16150,15890,16150,15850,12989
20241209,093100,11036951670,15880,15940,15960,15840,10229
20241209,093000,10874195720,15940,15790,15940,15790,7894
20241209,092900,10748695660,15850,15830,15880,15700,9352
20241209,092800,10600917310,15830,15760,15870,15650,15318
20241209,092700,10359825480,15770,15760,15890,15740,8583
20241209,092600,10224222580,15760,15630,16050,15610,17388
20241209,092500,9950089720,15610,15920,16020,15560,42208
20241209,092400,9286489490,15930,16190,16260,15800,37061
20241209,092300,8692414890,16190,16350,16410,16150,37944
20241209,092200,8075111350,16300,16350,16420,16210,54878
20241209,092100,7179380220,16330,16180,16350,16150,18464
20241209,092000,6879337350,16220,16250,16250,16070,9616
20241209,091900,6724109740,16250,16270,16300,16100,19519
20241209,091800,6408122600,16270,16310,16420,16130,43388
20241209,091700,5701778980,16290,15950,16310,15940,34261
20241209,091600,5148234560,16000,15980,16020,15920,4565
20241209,091500,5075343770,15980,15930,16050,15830,14228
20241209,091400,4849372830,15950,15990,16050,15860,7999
20241209,091300,4721660510,16000,16080,16090,15860,15864
20241209,091200,4468566380,16080,16100,16150,16000,16500
20241209,091100,4203471970,16070,16070,16180,16000,24317
20241209,091000,3812183880,16070,15980,16070,15960,15310
20241209,090900,3566946000,15980,15800,16180,15800,20723
20241209,090800,3234976760,15800,15890,16020,15800,33952
20241209,090700,2693878080,15890,15560,15900,15540,26905
20241209,090600,2270251870,15620,15540,15710,15540,14370
20241209,090500,2045366370,15550,15440,15580,15350,12172
20241209,090400,1857537440,15440,15440,15730,15350,20119
20241209,090300,1545491020,15440,15240,15440,15240,20310
20241209,090200,1234474150,15240,15390,15400,15190,29750
20241209,090100,780954090,15340,15470,15500,15300,18941
20241209,090000,489408370,15460,15500,15760,15460,31543
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 211500 69061934660 14500 14500 14500 14500 49557
3 20241209 211400 69061934660 14500 14500 14500 14500 0
4 20241209 211300 69061934660 14500 14500 14500 14500 0
5 20241209 211200 69061934660 14500 14500 14500 14500 0
6 20241209 211100 69061934660 14500 14500 14500 14500 0
7 20241209 211000 69061934660 14500 14500 14500 14500 0
8 20241209 210900 69061934660 14500 14500 14500 14500 0
9 20241209 210800 69061934660 14500 14500 14500 14500 0
10 20241209 210700 69061934660 14500 14500 14500 14500 0
11 20241209 210600 69061934660 14500 14500 14500 14500 0
12 20241209 210500 69061934660 14500 14500 14500 14500 0
13 20241209 210400 69061934660 14500 14500 14500 14500 0
14 20241209 210300 69061934660 14500 14500 14500 14500 0
15 20241209 210200 69061934660 14500 14500 14500 14500 0
16 20241209 210100 69061934660 14500 14500 14500 14500 0
17 20241209 210000 69061934660 14500 14500 14500 14500 0
18 20241209 205900 69061934660 14500 14500 14500 14500 0
19 20241209 205800 69061934660 14500 14500 14500 14500 0
20 20241209 205700 69061934660 14500 14500 14500 14500 0
21 20241209 205600 69061934660 14500 14500 14500 14500 0
22 20241209 205500 69061934660 14500 14500 14500 14500 0
23 20241209 205400 69061934660 14500 14500 14500 14500 0
24 20241209 205300 69061934660 14500 14500 14500 14500 0
25 20241209 205200 69061934660 14500 14500 14500 14500 0
26 20241209 205100 69061934660 14500 14500 14500 14500 0
27 20241209 205000 69061934660 14500 14500 14500 14500 0
28 20241209 204900 69061934660 14500 14500 14500 14500 0
29 20241209 204800 69061934660 14500 14500 14500 14500 0
30 20241209 204700 69061934660 14500 14500 14500 14500 0
31 20241209 204600 69061934660 14500 14500 14500 14500 0
32 20241209 204500 69061934660 14500 14500 14500 14500 49557
33 20241209 204400 69061934660 14500 14500 14500 14500 0
34 20241209 204300 69061934660 14500 14500 14500 14500 0
35 20241209 204200 69061934660 14500 14500 14500 14500 0
36 20241209 204100 69061934660 14500 14500 14500 14500 0
37 20241209 204000 69061934660 14500 14500 14500 14500 0
38 20241209 203900 69061934660 14500 14500 14500 14500 0
39 20241209 203800 69061934660 14500 14500 14500 14500 0
40 20241209 203700 69061934660 14500 14500 14500 14500 0
41 20241209 203600 69061934660 14500 14500 14500 14500 0
42 20241209 203500 69061934660 14500 14500 14500 14500 0
43 20241209 203400 69061934660 14500 14500 14500 14500 0
44 20241209 203300 69061934660 14500 14500 14500 14500 0
45 20241209 203200 69061934660 14500 14500 14500 14500 0
46 20241209 203100 69061934660 14500 14500 14500 14500 0
47 20241209 203000 69061934660 14500 14500 14500 14500 0
48 20241209 202900 69061934660 14500 14500 14500 14500 0
49 20241209 202800 69061934660 14500 14500 14500 14500 0
50 20241209 202700 69061934660 14500 14500 14500 14500 0
51 20241209 202600 69061934660 14500 14500 14500 14500 0
52 20241209 202500 69061934660 14500 14500 14500 14500 0
53 20241209 202400 69061934660 14500 14500 14500 14500 0
54 20241209 202300 69061934660 14500 14500 14500 14500 0
55 20241209 202200 69061934660 14500 14500 14500 14500 0
56 20241209 202100 69061934660 14500 14500 14500 14500 0
57 20241209 202000 69061934660 14500 14500 14500 14500 0
58 20241209 201900 69061934660 14500 14500 14500 14500 0
59 20241209 201800 69061934660 14500 14500 14500 14500 0
60 20241209 201700 69061934660 14500 14500 14500 14500 0
61 20241209 201600 69061934660 14500 14500 14500 14500 0
62 20241209 201500 69061934660 14500 14500 14500 14500 49557
63 20241209 201400 69061934660 14500 14500 14500 14500 0
64 20241209 201300 69061934660 14500 14500 14500 14500 0
65 20241209 201200 69061934660 14500 14500 14500 14500 0
66 20241209 201100 69061934660 14500 14500 14500 14500 0
67 20241209 201000 69061934660 14500 14500 14500 14500 0
68 20241209 200900 69061934660 14500 14500 14500 14500 0
69 20241209 200800 69061934660 14500 14500 14500 14500 0
70 20241209 200700 69061934660 14500 14500 14500 14500 0
71 20241209 200600 69061934660 14500 14500 14500 14500 0
72 20241209 200500 69061934660 14500 14500 14500 14500 0
73 20241209 200400 69061934660 14500 14500 14500 14500 0
74 20241209 200300 69061934660 14500 14500 14500 14500 0
75 20241209 200200 69061934660 14500 14500 14500 14500 0
76 20241209 200100 69061934660 14500 14500 14500 14500 0
77 20241209 200000 69061934660 14500 14500 14500 14500 0
78 20241209 195900 69061934660 14500 14500 14500 14500 0
79 20241209 195800 69061934660 14500 14500 14500 14500 0
80 20241209 195700 69061934660 14500 14500 14500 14500 0
81 20241209 195600 69061934660 14500 14500 14500 14500 0
82 20241209 195500 69061934660 14500 14500 14500 14500 0
83 20241209 195400 69061934660 14500 14500 14500 14500 0
84 20241209 195300 69061934660 14500 14500 14500 14500 0
85 20241209 195200 69061934660 14500 14500 14500 14500 0
86 20241209 195100 69061934660 14500 14500 14500 14500 0
87 20241209 195000 69061934660 14500 14500 14500 14500 0
88 20241209 194900 69061934660 14500 14500 14500 14500 0
89 20241209 194800 69061934660 14500 14500 14500 14500 0
90 20241209 194700 69061934660 14500 14500 14500 14500 0
91 20241209 194600 69061934660 14500 14500 14500 14500 0
92 20241209 194500 69061934660 14500 14500 14500 14500 49557
93 20241209 194400 69061934660 14500 14500 14500 14500 0
94 20241209 194300 69061934660 14500 14500 14500 14500 0
95 20241209 194200 69061934660 14500 14500 14500 14500 0
96 20241209 194100 69061934660 14500 14500 14500 14500 0
97 20241209 194000 69061934660 14500 14500 14500 14500 0
98 20241209 193900 69061934660 14500 14500 14500 14500 0
99 20241209 193800 69061934660 14500 14500 14500 14500 0
100 20241209 193700 69061934660 14500 14500 14500 14500 0
101 20241209 193600 69061934660 14500 14500 14500 14500 0
102 20241209 193500 69061934660 14500 14500 14500 14500 0
103 20241209 193400 69061934660 14500 14500 14500 14500 0
104 20241209 193300 69061934660 14500 14500 14500 14500 0
105 20241209 193200 69061934660 14500 14500 14500 14500 0
106 20241209 193100 69061934660 14500 14500 14500 14500 0
107 20241209 193000 69061934660 14500 14500 14500 14500 0
108 20241209 192900 69061934660 14500 14500 14500 14500 0
109 20241209 192800 69061934660 14500 14500 14500 14500 0
110 20241209 192700 69061934660 14500 14500 14500 14500 0
111 20241209 192600 69061934660 14500 14500 14500 14500 0
112 20241209 192500 69061934660 14500 14500 14500 14500 0
113 20241209 192400 69061934660 14500 14500 14500 14500 0
114 20241209 192300 69061934660 14500 14500 14500 14500 0
115 20241209 192200 69061934660 14500 14500 14500 14500 0
116 20241209 192100 69061934660 14500 14500 14500 14500 0
117 20241209 192000 69061934660 14500 14500 14500 14500 0
118 20241209 191900 69061934660 14500 14500 14500 14500 0
119 20241209 191800 69061934660 14500 14500 14500 14500 0
120 20241209 191700 69061934660 14500 14500 14500 14500 0
121 20241209 191600 69061934660 14500 14500 14500 14500 0
122 20241209 191500 69061934660 14500 14500 14500 14500 49557
123 20241209 191400 69061934660 14500 14500 14500 14500 0
124 20241209 191300 69061934660 14500 14500 14500 14500 0
125 20241209 191200 69061934660 14500 14500 14500 14500 0
126 20241209 191100 69061934660 14500 14500 14500 14500 0
127 20241209 191000 69061934660 14500 14500 14500 14500 0
128 20241209 190900 69061934660 14500 14500 14500 14500 0
129 20241209 190800 69061934660 14500 14500 14500 14500 0
130 20241209 190700 69061934660 14500 14500 14500 14500 0
131 20241209 190600 69061934660 14500 14500 14500 14500 0
132 20241209 190500 69061934660 14500 14500 14500 14500 0
133 20241209 190400 69061934660 14500 14500 14500 14500 0
134 20241209 190300 69061934660 14500 14500 14500 14500 0
135 20241209 190200 69061934660 14500 14500 14500 14500 0
136 20241209 190100 69061934660 14500 14500 14500 14500 0
137 20241209 190000 69061934660 14500 14500 14500 14500 0
138 20241209 185900 69061934660 14500 14500 14500 14500 0
139 20241209 185800 69061934660 14500 14500 14500 14500 0
140 20241209 185700 69061934660 14500 14500 14500 14500 0
141 20241209 185600 69061934660 14500 14500 14500 14500 0
142 20241209 185500 69061934660 14500 14500 14500 14500 0
143 20241209 185400 69061934660 14500 14500 14500 14500 0
144 20241209 185300 69061934660 14500 14500 14500 14500 0
145 20241209 185200 69061934660 14500 14500 14500 14500 0
146 20241209 185100 69061934660 14500 14500 14500 14500 0
147 20241209 185000 69061934660 14500 14500 14500 14500 0
148 20241209 184900 69061934660 14500 14500 14500 14500 0
149 20241209 184800 69061934660 14500 14500 14500 14500 0
150 20241209 184700 69061934660 14500 14500 14500 14500 0
151 20241209 184600 69061934660 14500 14500 14500 14500 0
152 20241209 184500 69061934660 14500 14500 14500 14500 49557
153 20241209 184400 69061934660 14500 14500 14500 14500 0
154 20241209 184300 69061934660 14500 14500 14500 14500 0
155 20241209 184200 69061934660 14500 14500 14500 14500 0
156 20241209 184100 69061934660 14500 14500 14500 14500 0
157 20241209 184000 69061934660 14500 14500 14500 14500 0
158 20241209 183900 69061934660 14500 14500 14500 14500 0
159 20241209 183800 69061934660 14500 14500 14500 14500 0
160 20241209 183700 69061934660 14500 14500 14500 14500 0
161 20241209 183600 69061934660 14500 14500 14500 14500 0
162 20241209 183500 69061934660 14500 14500 14500 14500 0
163 20241209 183400 69061934660 14500 14500 14500 14500 0
164 20241209 183300 69061934660 14500 14500 14500 14500 0
165 20241209 183200 69061934660 14500 14500 14500 14500 0
166 20241209 183100 69061934660 14500 14500 14500 14500 0
167 20241209 183000 69061934660 14500 14500 14500 14500 0
168 20241209 182900 69061934660 14500 14500 14500 14500 0
169 20241209 182800 69061934660 14500 14500 14500 14500 0
170 20241209 182700 69061934660 14500 14500 14500 14500 0
171 20241209 182600 69061934660 14500 14500 14500 14500 0
172 20241209 182500 69061934660 14500 14500 14500 14500 0
173 20241209 182400 69061934660 14500 14500 14500 14500 0
174 20241209 182300 69061934660 14500 14500 14500 14500 0
175 20241209 182200 69061934660 14500 14500 14500 14500 0
176 20241209 182100 69061934660 14500 14500 14500 14500 0
177 20241209 182000 69061934660 14500 14500 14500 14500 0
178 20241209 181900 69061934660 14500 14500 14500 14500 0
179 20241209 181800 69061934660 14500 14500 14500 14500 0
180 20241209 181700 69061934660 14500 14500 14500 14500 0
181 20241209 181600 69061934660 14500 14500 14500 14500 0
182 20241209 181500 69061934660 14500 14500 14500 14500 49557
183 20241209 181400 69061934660 14500 14500 14500 14500 0
184 20241209 181300 69061934660 14500 14500 14500 14500 0
185 20241209 181200 69061934660 14500 14500 14500 14500 0
186 20241209 181100 69061934660 14500 14500 14500 14500 0
187 20241209 181000 69061934660 14500 14500 14500 14500 0
188 20241209 180900 69061934660 14500 14500 14500 14500 0
189 20241209 180800 69061934660 14500 14500 14500 14500 0
190 20241209 180700 69061934660 14500 14500 14500 14500 0
191 20241209 180600 69061934660 14500 14500 14500 14500 0
192 20241209 180500 69061934660 14500 14500 14500 14500 0
193 20241209 180400 69061934660 14500 14500 14500 14500 0
194 20241209 180300 69061934660 14500 14500 14500 14500 0
195 20241209 180200 69061934660 14500 14500 14500 14500 0
196 20241209 180100 69061934660 14500 14500 14500 14500 0
197 20241209 180000 69061934660 14500 14500 14500 14500 0
198 20241209 175900 69061934660 14500 14500 14500 14500 0
199 20241209 175800 69061934660 14500 14500 14500 14500 0
200 20241209 175700 69061934660 14500 14500 14500 14500 0
201 20241209 175600 69061934660 14500 14500 14500 14500 0
202 20241209 175500 69061934660 14500 14500 14500 14500 0
203 20241209 175400 69061934660 14500 14500 14500 14500 0
204 20241209 175300 69061934660 14500 14500 14500 14500 0
205 20241209 175200 69061934660 14500 14500 14500 14500 0
206 20241209 175100 69061934660 14500 14500 14500 14500 0
207 20241209 175000 69061934660 14500 14500 14500 14500 0
208 20241209 174900 69061934660 14500 14500 14500 14500 0
209 20241209 174800 69061934660 14500 14500 14500 14500 0
210 20241209 174700 69061934660 14500 14500 14500 14500 0
211 20241209 174600 69061934660 14500 14500 14500 14500 0
212 20241209 174500 69061934660 14500 14500 14500 14500 49557
213 20241209 174400 69061934660 14500 14500 14500 14500 0
214 20241209 174300 69061934660 14500 14500 14500 14500 0
215 20241209 174200 69061934660 14500 14500 14500 14500 0
216 20241209 174100 69061934660 14500 14500 14500 14500 0
217 20241209 174000 69061934660 14500 14500 14500 14500 0
218 20241209 173900 69061934660 14500 14500 14500 14500 0
219 20241209 173800 69061934660 14500 14500 14500 14500 0
220 20241209 173700 69061934660 14500 14500 14500 14500 0
221 20241209 173600 69061934660 14500 14500 14500 14500 0
222 20241209 173500 69061934660 14500 14500 14500 14500 0
223 20241209 173400 69061934660 14500 14500 14500 14500 0
224 20241209 173300 69061934660 14500 14500 14500 14500 0
225 20241209 173200 69061934660 14500 14500 14500 14500 0
226 20241209 173100 69061934660 14500 14500 14500 14500 0
227 20241209 173000 69061934660 14500 14500 14500 14500 0
228 20241209 172900 69061934660 14500 14500 14500 14500 0
229 20241209 172800 69061934660 14500 14500 14500 14500 0
230 20241209 172700 69061934660 14500 14500 14500 14500 0
231 20241209 172600 69061934660 14500 14500 14500 14500 0
232 20241209 172500 69061934660 14500 14500 14500 14500 0
233 20241209 172400 69061934660 14500 14500 14500 14500 0
234 20241209 172300 69061934660 14500 14500 14500 14500 0
235 20241209 172200 69061934660 14500 14500 14500 14500 0
236 20241209 172100 69061934660 14500 14500 14500 14500 0
237 20241209 172000 69061934660 14500 14500 14500 14500 0
238 20241209 171900 69061934660 14500 14500 14500 14500 0
239 20241209 171800 69061934660 14500 14500 14500 14500 0
240 20241209 171700 69061934660 14500 14500 14500 14500 0
241 20241209 171600 69061934660 14500 14500 14500 14500 0
242 20241209 171500 69061934660 14500 14500 14500 14500 49557
243 20241209 171400 69061934660 14500 14500 14500 14500 0
244 20241209 171300 69061934660 14500 14500 14500 14500 0
245 20241209 171200 69061934660 14500 14500 14500 14500 0
246 20241209 171100 69061934660 14500 14500 14500 14500 0
247 20241209 171000 69061934660 14500 14500 14500 14500 0
248 20241209 170900 69061934660 14500 14500 14500 14500 0
249 20241209 170800 69061934660 14500 14500 14500 14500 0
250 20241209 170700 69061934660 14500 14500 14500 14500 0
251 20241209 170600 69061934660 14500 14500 14500 14500 0
252 20241209 170500 69061934660 14500 14500 14500 14500 0
253 20241209 170400 69061934660 14500 14500 14500 14500 0
254 20241209 170300 69061934660 14500 14500 14500 14500 0
255 20241209 170200 69061934660 14500 14500 14500 14500 0
256 20241209 170100 69061934660 14500 14500 14500 14500 0
257 20241209 170000 69061934660 14500 14500 14500 14500 0
258 20241209 165900 69061934660 14500 14500 14500 14500 0
259 20241209 165800 69061934660 14500 14500 14500 14500 0
260 20241209 165700 69061934660 14500 14500 14500 14500 0
261 20241209 165600 69061934660 14500 14500 14500 14500 0
262 20241209 165500 69061934660 14500 14500 14500 14500 0
263 20241209 165400 69061934660 14500 14500 14500 14500 0
264 20241209 165300 69061934660 14500 14500 14500 14500 0
265 20241209 165200 69061934660 14500 14500 14500 14500 0
266 20241209 165100 69061934660 14500 14500 14500 14500 0
267 20241209 165000 69061934660 14500 14500 14500 14500 0
268 20241209 164900 69061934660 14500 14500 14500 14500 0
269 20241209 164800 69061934660 14500 14500 14500 14500 0
270 20241209 164700 69061934660 14500 14500 14500 14500 0
271 20241209 164600 69061934660 14500 14500 14500 14500 0
272 20241209 164500 69061934660 14500 14500 14500 14500 49557
273 20241209 164400 69061934660 14500 14500 14500 14500 0
274 20241209 164300 69061934660 14500 14500 14500 14500 0
275 20241209 164200 69061934660 14500 14500 14500 14500 0
276 20241209 164100 69061934660 14500 14500 14500 14500 0
277 20241209 164000 69061934660 14500 14500 14500 14500 0
278 20241209 163900 69061934660 14500 14500 14500 14500 0
279 20241209 163800 69061934660 14500 14500 14500 14500 0
280 20241209 163700 69061934660 14500 14500 14500 14500 0
281 20241209 163600 69061934660 14500 14500 14500 14500 0
282 20241209 163500 69061934660 14500 14500 14500 14500 0
283 20241209 163400 69061934660 14500 14500 14500 14500 0
284 20241209 163300 69061934660 14500 14500 14500 14500 0
285 20241209 163200 69061934660 14500 14500 14500 14500 0
286 20241209 163100 69061934660 14500 14500 14500 14500 0
287 20241209 163000 69061934660 14500 14500 14500 14500 0
288 20241209 162900 69061934660 14500 14500 14500 14500 0
289 20241209 162800 69061934660 14500 14500 14500 14500 0
290 20241209 162700 69061934660 14500 14500 14500 14500 0
291 20241209 162600 69061934660 14500 14500 14500 14500 0
292 20241209 162500 69061934660 14500 14500 14500 14500 0
293 20241209 162400 69061934660 14500 14500 14500 14500 0
294 20241209 162300 69061934660 14500 14500 14500 14500 0
295 20241209 162200 69061934660 14500 14500 14500 14500 0
296 20241209 162100 69061934660 14500 14500 14500 14500 0
297 20241209 162000 69061934660 14500 14500 14500 14500 0
298 20241209 161900 69061934660 14500 14500 14500 14500 0
299 20241209 161800 69061934660 14500 14500 14500 14500 0
300 20241209 161700 69061934660 14500 14500 14500 14500 0
301 20241209 161600 69061934660 14500 14500 14500 14500 0
302 20241209 161500 69061934660 14500 14500 14500 14500 49557
303 20241209 161400 69061934660 14500 14500 14500 14500 0
304 20241209 161300 69061934660 14500 14500 14500 14500 0
305 20241209 161200 69061934660 14500 14500 14500 14500 0
306 20241209 161100 69061934660 14500 14500 14500 14500 0
307 20241209 161000 69061934660 14500 14500 14500 14500 0
308 20241209 160900 69061934660 14500 14500 14500 14500 0
309 20241209 160800 69061934660 14500 14500 14500 14500 0
310 20241209 160700 69061934660 14500 14500 14500 14500 0
311 20241209 160600 69061934660 14500 14500 14500 14500 0
312 20241209 160500 69061934660 14500 14500 14500 14500 0
313 20241209 160400 69061934660 14500 14500 14500 14500 0
314 20241209 160300 69061934660 14500 14500 14500 14500 0
315 20241209 160200 69061934660 14500 14500 14500 14500 0
316 20241209 160100 69061934660 14500 14500 14500 14500 0
317 20241209 160000 69061934660 14500 14500 14500 14500 0
318 20241209 155900 69061934660 14500 14500 14500 14500 0
319 20241209 155800 69061934660 14500 14500 14500 14500 0
320 20241209 155700 69061934660 14500 14500 14500 14500 0
321 20241209 155600 69061934660 14500 14500 14500 14500 0
322 20241209 155500 69061934660 14500 14500 14500 14500 0
323 20241209 155400 69061934660 14500 14500 14500 14500 0
324 20241209 155300 69061934660 14500 14500 14500 14500 0
325 20241209 155200 69061934660 14500 14500 14500 14500 0
326 20241209 155100 69061934660 14500 14500 14500 14500 0
327 20241209 155000 69061934660 14500 14500 14500 14500 0
328 20241209 154900 69061934660 14500 14500 14500 14500 0
329 20241209 154800 69061934660 14500 14500 14500 14500 0
330 20241209 154700 69061934660 14500 14500 14500 14500 0
331 20241209 154600 69061934660 14500 14500 14500 14500 0
332 20241209 154500 69061934660 14500 14500 14500 14500 49557
333 20241209 154400 69061934660 14500 14500 14500 14500 0
334 20241209 154300 69061934660 14500 14500 14500 14500 0
335 20241209 154200 69061934660 14500 14500 14500 14500 0
336 20241209 154100 69061934660 14500 14500 14500 14500 0
337 20241209 154000 69061934660 14500 14500 14500 14500 0
338 20241209 153900 69061934660 14500 14500 14500 14500 0
339 20241209 153800 69061934660 14500 14500 14500 14500 0
340 20241209 153700 69061934660 14500 14500 14500 14500 0
341 20241209 153600 69061934660 14500 14500 14500 14500 0
342 20241209 153500 69061934660 14500 14500 14500 14500 0
343 20241209 153400 69061934660 14500 14500 14500 14500 0
344 20241209 153300 69061934660 14500 14500 14500 14500 0
345 20241209 153200 69061934660 14500 14500 14500 14500 0
346 20241209 153100 69061934660 14500 14500 14500 14500 0
347 20241209 153000 69061934660 14500 14500 14500 14500 49557
348 20241209 152900 68343358160 14800 14800 14800 14800 0
349 20241209 152800 68343358160 14800 14800 14800 14800 0
350 20241209 152700 68343358160 14800 14800 14800 14800 0
351 20241209 152600 68343358160 14800 14800 14800 14800 0
352 20241209 152500 68343358160 14800 14800 14800 14800 0
353 20241209 152400 68343358160 14800 14800 14800 14800 0
354 20241209 152300 68343358160 14800 14800 14800 14800 0
355 20241209 152200 68343358160 14800 14800 14800 14800 0
356 20241209 152100 68343358160 14800 14800 14800 14800 0
357 20241209 152000 68343358160 14800 14800 14800 14800 0
358 20241209 151900 68343358160 14800 14790 14810 14750 8478
359 20241209 151800 68218051330 14770 14820 14850 14750 9552
360 20241209 151700 68076504580 14820 14780 14820 14770 3970
361 20241209 151600 68017768450 14780 14760 14850 14750 9847
362 20241209 151500 67872402110 14760 14930 14930 14760 15535
363 20241209 151400 67641998280 14930 14970 14980 14920 4501
364 20241209 151300 67574699850 14970 14990 14990 14960 2914
365 20241209 151200 67531086890 14980 14990 15000 14960 1414
366 20241209 151100 67509905090 14990 14980 15010 14980 637
367 20241209 151000 67500355360 14980 14980 15000 14960 2496
368 20241209 150900 67462955410 14970 14990 14990 14970 1723
369 20241209 150800 67437156550 14970 14980 15000 14970 2303
370 20241209 150700 67402658240 14980 15050 15050 14970 4629
371 20241209 150600 67333149340 15050 15080 15090 15040 3992
372 20241209 150500 67272987840 15080 15030 15080 15020 2157
373 20241209 150400 67240499450 15030 15010 15030 15010 748
374 20241209 150300 67229263430 15000 15020 15030 15000 1428
375 20241209 150200 67207828840 15020 14980 15020 14980 1888
376 20241209 150100 67179507480 14970 14960 15010 14960 2902
377 20241209 150000 67136043390 14960 14950 14970 14940 4124
378 20241209 145900 67074378560 14950 15000 15000 14950 1291
379 20241209 145800 67055049100 15000 14980 15020 14950 1409
380 20241209 145700 67033938860 14980 15030 15030 14980 833
381 20241209 145600 67021444020 15030 15030 15030 14970 1068
382 20241209 145500 67005408860 15020 15010 15030 15000 2003
383 20241209 145400 66975349220 15010 14950 15040 14950 4989
384 20241209 145300 66900424020 14950 14940 14950 14910 7203
385 20241209 145200 66792867540 14940 14980 14980 14930 3166
386 20241209 145100 66745558590 14980 15010 15010 14910 6497
387 20241209 145000 66648391780 15050 14980 15050 14970 3639
388 20241209 144900 66593787500 14970 14960 14980 14900 10296
389 20241209 144800 66440062770 14950 14990 15010 14950 6353
390 20241209 144700 66344864730 15000 15000 15050 14950 13571
391 20241209 144600 66141415950 15000 15110 15110 14990 17032
392 20241209 144500 65885482200 15090 15160 15160 15090 4734
393 20241209 144400 65813934950 15160 15150 15170 15150 1209
394 20241209 144300 65795609870 15150 15130 15160 15100 4855
395 20241209 144200 65722204320 15130 15150 15150 15120 2955
396 20241209 144100 65677498990 15160 15110 15160 15110 1365
397 20241209 144000 65656845970 15110 15120 15160 15090 10205
398 20241209 143900 65502642700 15120 15160 15180 15120 3447
399 20241209 143800 65450484230 15180 15130 15180 15100 6383
400 20241209 143700 65354025650 15130 15210 15220 15120 13807
401 20241209 143600 65144554470 15220 15210 15220 15210 847
402 20241209 143500 65131666230 15210 15220 15240 15210 1398
403 20241209 143400 65110387900 15220 15250 15250 15210 2760
404 20241209 143300 65068379570 15210 15250 15280 15200 9406
405 20241209 143200 64925202990 15240 15270 15270 15240 4940
406 20241209 143100 64849876380 15270 15300 15300 15260 7673
407 20241209 143000 64732661120 15300 15300 15310 15300 420
408 20241209 142900 64726234870 15300 15310 15310 15300 670
409 20241209 142800 64715981750 15310 15290 15310 15290 2793
410 20241209 142700 64673266780 15300 15310 15310 15290 1905
411 20241209 142600 64644128970 15310 15300 15320 15300 734
412 20241209 142500 64632893340 15300 15300 15330 15300 2155
413 20241209 142400 64599912010 15300 15340 15340 15290 5224
414 20241209 142300 64519948810 15340 15330 15350 15330 368
415 20241209 142200 64514303200 15330 15350 15370 15320 2930
416 20241209 142100 64469363530 15350 15380 15410 15350 1199
417 20241209 142000 64450940110 15380 15430 15430 15380 501
418 20241209 141900 64443219940 15430 15410 15430 15400 3239
419 20241209 141800 64393313430 15410 15390 15410 15380 1453
420 20241209 141700 64370947150 15390 15360 15390 15350 1042
421 20241209 141600 64354938820 15360 15420 15420 15350 3631
422 20241209 141500 64299063870 15420 15450 15450 15420 1134
423 20241209 141400 64281568430 15460 15440 15460 15420 497
424 20241209 141300 64273890920 15450 15510 15520 15450 3432
425 20241209 141200 64220743110 15510 15440 15510 15440 1831
426 20241209 141100 64192407030 15440 15420 15440 15410 607
427 20241209 141000 64183045510 15420 15420 15430 15410 294
428 20241209 140900 64178511890 15420 15430 15430 15420 720
429 20241209 140800 64167405500 15440 15470 15470 15440 1678
430 20241209 140700 64141474790 15470 15530 15530 15470 2099
431 20241209 140600 64108927750 15530 15450 15530 15450 2147
432 20241209 140500 64075662320 15450 15440 15450 15430 490
433 20241209 140400 64068094660 15440 15370 15440 15370 1173
434 20241209 140300 64050019550 15390 15350 15390 15350 464
435 20241209 140200 64042893360 15350 15350 15350 15320 1273
436 20241209 140100 64023370640 15350 15380 15390 15350 935
437 20241209 140000 64009000320 15380 15360 15380 15350 412
438 20241209 135900 64002672600 15350 15410 15410 15330 1572
439 20241209 135800 63978493470 15410 15420 15430 15390 1150
440 20241209 135700 63960779030 15420 15430 15430 15400 1413
441 20241209 135600 63938981180 15440 15420 15440 15410 1511
442 20241209 135500 63915677720 15420 15370 15430 15370 1771
443 20241209 135400 63888409110 15370 15270 15390 15270 2558
444 20241209 135300 63849192620 15270 15300 15300 15260 4228
445 20241209 135200 63784636590 15300 15290 15300 15270 2480
446 20241209 135100 63746730280 15280 15290 15300 15280 3676
447 20241209 135000 63690546960 15290 15290 15300 15290 723
448 20241209 134900 63679489160 15290 15310 15310 15290 1885
449 20241209 134800 63650665330 15300 15300 15300 15300 787
450 20241209 134700 63638624230 15310 15300 15310 15300 322
451 20241209 134600 63633696910 15300 15340 15340 15300 1598
452 20241209 134500 63609243240 15330 15310 15330 15290 1809
453 20241209 134400 63581557330 15310 15310 15310 15300 196
454 20241209 134300 63578558200 15300 15350 15350 15300 997
455 20241209 134200 63563286390 15330 15330 15350 15320 788
456 20241209 134100 63551204130 15330 15330 15340 15320 1403
457 20241209 134000 63529702720 15330 15290 15330 15290 1100
458 20241209 133900 63512867650 15290 15290 15300 15280 1243
459 20241209 133800 63493861980 15290 15300 15310 15290 1834
460 20241209 133700 63465808260 15300 15360 15360 15300 2851
461 20241209 133600 63422082420 15370 15360 15390 15350 2973
462 20241209 133500 63376394240 15360 15310 15360 15300 912
463 20241209 133400 63362413090 15300 15290 15310 15280 3766
464 20241209 133300 63304808620 15290 15310 15310 15240 9195
465 20241209 133200 63164350360 15310 15320 15320 15300 1019
466 20241209 133100 63148748690 15300 15320 15330 15300 4780
467 20241209 133000 63075532320 15320 15370 15370 15320 2731
468 20241209 132900 63033670480 15370 15330 15390 15330 2179
469 20241209 132800 63000206600 15320 15290 15330 15290 2469
470 20241209 132700 62962386360 15330 15360 15370 15280 14978
471 20241209 132600 62732962250 15360 15420 15420 15350 7254
472 20241209 132500 62621430070 15420 15440 15450 15410 6883
473 20241209 132400 62515161570 15430 15430 15440 15420 1155
474 20241209 132300 62497341100 15430 15470 15470 15420 3067
475 20241209 132200 62449997480 15460 15510 15510 15460 4336
476 20241209 132100 62382832900 15510 15520 15520 15500 1582
477 20241209 132000 62358286560 15520 15540 15540 15520 1066
478 20241209 131900 62341723750 15540 15550 15550 15540 591
479 20241209 131800 62332535950 15560 15540 15570 15540 1059
480 20241209 131700 62316062950 15540 15530 15540 15510 3057
481 20241209 131600 62268632230 15540 15550 15560 15530 802
482 20241209 131500 62256167530 15550 15560 15580 15550 1744
483 20241209 131400 62229017980 15550 15520 15570 15510 1927
484 20241209 131300 62199045070 15510 15510 15520 15490 1852
485 20241209 131200 62170326390 15460 15460 15520 15440 2782
486 20241209 131100 62127299160 15480 15420 15480 15370 5080
487 20241209 131000 62049081990 15420 15450 15480 15400 8262
488 20241209 130900 61921544950 15460 15460 15460 15460 0
489 20241209 130800 61921544950 15460 15530 15530 15460 12694
490 20241209 130700 61725034360 15530 15530 15550 15520 931
491 20241209 130600 61710581310 15520 15520 15550 15510 1462
492 20241209 130500 61687891190 15520 15530 15560 15520 1605
493 20241209 130400 61662963100 15530 15520 15590 15510 1245
494 20241209 130300 61643640980 15520 15510 15520 15500 6886
495 20241209 130200 61536872970 15510 15560 15560 15510 8356
496 20241209 130100 61407085850 15560 15590 15610 15560 3674
497 20241209 130000 61349859130 15600 15660 15680 15600 5290
498 20241209 125900 61267194110 15660 15650 15670 15640 1007
499 20241209 125800 61251437180 15650 15710 15710 15640 2928
500 20241209 125700 61205556310 15720 15680 15730 15680 343
501 20241209 125600 61200168430 15690 15730 15730 15650 264
502 20241209 125500 61196030780 15730 15750 15750 15660 933
503 20241209 125400 61181391460 15760 15810 15810 15750 2390
504 20241209 125300 61143710690 15820 15760 15820 15750 2224
505 20241209 125200 61108601790 15770 15700 15790 15700 2655
506 20241209 125100 61066824400 15700 15690 15700 15680 375
507 20241209 125000 61060941970 15680 15700 15700 15680 910
508 20241209 124900 61046664130 15700 15680 15700 15680 1088
509 20241209 124800 61029602710 15680 15640 15680 15640 721
510 20241209 124700 61018320760 15640 15680 15680 15640 1801
511 20241209 124600 60990131330 15680 15640 15680 15630 1001
512 20241209 124500 60974474620 15640 15640 15650 15620 4461
513 20241209 124400 60904773130 15650 15680 15680 15640 3733
514 20241209 124300 60846323630 15690 15730 15730 15670 4903
515 20241209 124200 60769432400 15720 15770 15770 15720 1158
516 20241209 124100 60751204670 15780 15800 15800 15760 889
517 20241209 124000 60737191130 15800 15830 15830 15790 2669
518 20241209 123900 60695009860 15830 15800 15830 15800 1305
519 20241209 123800 60674371790 15820 15800 15830 15760 2148
520 20241209 123700 60640440630 15800 15860 15860 15780 2045
521 20241209 123600 60608079560 15860 15770 15870 15770 5416
522 20241209 123500 60522382740 15770 15770 15780 15760 751
523 20241209 123400 60510539210 15770 15770 15770 15760 621
524 20241209 123300 60500747890 15770 15730 15770 15710 450
525 20241209 123200 60493661550 15730 15700 15730 15690 345
526 20241209 123100 60488245060 15700 15700 15730 15670 163
527 20241209 123000 60485688730 15730 15710 15730 15670 2341
528 20241209 122900 60448985090 15720 15760 15760 15670 1025
529 20241209 122800 60432874140 15760 15670 15780 15670 1689
530 20241209 122700 60406366920 15670 15680 15680 15660 541
531 20241209 122600 60397891540 15680 15680 15680 15660 1520
532 20241209 122500 60374082930 15680 15690 15720 15660 69
533 20241209 122400 60373001350 15680 15710 15730 15680 911
534 20241209 122300 60358695590 15710 15700 15740 15700 474
535 20241209 122200 60351250170 15700 15680 15710 15680 1647
536 20241209 122100 60325405490 15680 15660 15680 15620 2248
537 20241209 122000 60290228170 15660 15620 15680 15600 4893
538 20241209 121900 60213788200 15620 15700 15740 15620 4417
539 20241209 121800 60144630040 15710 15760 15760 15700 3223
540 20241209 121700 60093969600 15760 15830 15830 15750 1088
541 20241209 121600 60076804510 15810 15810 15820 15810 671
542 20241209 121500 60066194690 15800 15810 15820 15800 451
543 20241209 121400 60059066780 15810 15800 15820 15800 444
544 20241209 121300 60052046890 15790 15760 15800 15760 533
545 20241209 121200 60043636670 15780 15750 15780 15740 1164
546 20241209 121100 60025294530 15770 15800 15810 15740 5367
547 20241209 121000 59940636630 15780 15840 15850 15780 3163
548 20241209 120900 59890594200 15840 15780 15850 15780 3185
549 20241209 120800 59840201090 15780 15810 15840 15780 6516
550 20241209 120700 59737168650 15810 15810 15830 15780 5593
551 20241209 120600 59648777130 15810 15770 15810 15690 4613
552 20241209 120500 59576117630 15770 15740 15780 15730 4204
553 20241209 120400 59509869420 15740 15680 15750 15670 3858
554 20241209 120300 59449234600 15680 15680 15680 15610 1008
555 20241209 120200 59433441880 15690 15610 15720 15550 2487
556 20241209 120100 59394516480 15610 15600 15610 15570 1442
557 20241209 120000 59372027720 15600 15570 15600 15550 1528
558 20241209 115900 59348241870 15570 15560 15590 15550 1230
559 20241209 115800 59329092560 15540 15580 15580 15510 1244
560 20241209 115700 59309767130 15590 15570 15590 15540 1527
561 20241209 115600 59286019190 15590 15580 15590 15550 1494
562 20241209 115500 59262770080 15560 15630 15630 15540 1152
563 20241209 115400 59244842250 15630 15560 15630 15530 2354
564 20241209 115300 59208183860 15520 15540 15570 15480 3317
565 20241209 115200 59156713090 15540 15510 15560 15510 2574
566 20241209 115100 59116761950 15520 15640 15640 15460 17036
567 20241209 115000 58852470870 15650 15680 15680 15640 2617
568 20241209 114900 58811468140 15680 15680 15700 15670 1230
569 20241209 114800 58792180640 15680 15670 15700 15650 1670
570 20241209 114700 58766003670 15660 15680 15680 15660 604
571 20241209 114600 58756539480 15680 15680 15680 15660 405
572 20241209 114500 58750190890 15640 15680 15680 15640 394
573 20241209 114400 58744018310 15630 15660 15720 15630 1691
574 20241209 114300 58717521460 15660 15650 15660 15630 753
575 20241209 114200 58705746830 15650 15660 15660 15620 863
576 20241209 114100 58692254100 15670 15750 15750 15670 1193
577 20241209 114000 58673522580 15760 15650 15790 15650 3461
578 20241209 113900 58619075360 15640 15560 15640 15550 2868
579 20241209 113800 58574373310 15560 15610 15610 15550 3668
580 20241209 113700 58517261470 15610 15600 15620 15580 2136
581 20241209 113600 58483949900 15600 15620 15630 15600 2671
582 20241209 113500 58442254100 15630 15640 15650 15620 1225
583 20241209 113400 58423118310 15640 15610 15650 15600 3135
584 20241209 113300 58374171480 15620 15680 15690 15610 3631
585 20241209 113200 58317345150 15680 15660 15690 15640 1054
586 20241209 113100 58300841890 15650 15770 15780 15650 11820
587 20241209 113000 58115197310 15760 15780 15780 15760 3111
588 20241209 112900 58066123960 15780 15790 15810 15740 5030
589 20241209 112800 57986751460 15790 15780 15790 15740 3445
590 20241209 112700 57932406680 15780 15780 15780 15710 3533
591 20241209 112600 57876744710 15780 15710 15780 15700 8337
592 20241209 112500 57745487440 15710 15640 15720 15630 5212
593 20241209 112400 57663761380 15640 15580 15640 15570 1444
594 20241209 112300 57641228760 15580 15580 15600 15560 752
595 20241209 112200 57629517050 15580 15600 15610 15560 1762
596 20241209 112100 57602062340 15610 15620 15640 15600 2644
597 20241209 112000 57560769910 15630 15660 15690 15620 3656
598 20241209 111900 57503527970 15660 15560 15660 15550 3435
599 20241209 111800 57449913490 15550 15590 15590 15550 1871
600 20241209 111700 57420784980 15590 15560 15590 15530 2168
601 20241209 111600 57387043210 15560 15580 15640 15500 10627
602 20241209 111500 57221492550 15580 15580 15580 15560 5503
603 20241209 111400 57135794340 15580 15490 15580 15470 8806
604 20241209 111300 56999109870 15490 15500 15500 15460 6839
605 20241209 111200 56893273070 15490 15480 15500 15460 12833
606 20241209 111100 56694639950 15490 15500 15530 15470 13770
607 20241209 111000 56481334220 15500 15710 15710 15460 49102
608 20241209 110900 55718340960 15710 15890 15910 15710 18292
609 20241209 110800 55429229610 15890 15870 15890 15850 1234
610 20241209 110700 55409651280 15870 15860 15870 15850 3092
611 20241209 110600 55360621610 15860 15900 15910 15850 4309
612 20241209 110500 55292228750 15900 15920 15920 15870 3135
613 20241209 110400 55242423420 15920 15880 15920 15850 5159
614 20241209 110300 55160478060 15880 15850 15890 15850 3730
615 20241209 110200 55101270000 15860 15870 15890 15840 2868
616 20241209 110100 55055800570 15850 15880 15900 15840 7089
617 20241209 110000 54943381650 15880 15920 15940 15880 5632
618 20241209 105900 54853779980 15920 15940 15940 15890 4395
619 20241209 105800 54783847910 15940 15840 15940 15810 5944
620 20241209 105700 54689463230 15810 15880 15900 15790 9644
621 20241209 105600 54536754450 15880 15920 15940 15790 31214
622 20241209 105500 54041820520 15920 15870 15920 15860 14372
623 20241209 105400 53813420880 15880 16060 16060 15810 49317
624 20241209 105300 53028246720 16060 16400 16400 16050 44889
625 20241209 105200 52301932840 16400 16380 16410 16350 5948
626 20241209 105100 52204565230 16380 16400 16420 16360 2273
627 20241209 105000 52167347110 16400 16430 16440 16360 4806
628 20241209 104900 52088554020 16440 16380 16440 16380 1621
629 20241209 104800 52061954160 16370 16370 16390 16360 1694
630 20241209 104700 52034231860 16370 16390 16430 16350 1396
631 20241209 104600 52011357900 16400 16440 16460 16350 2724
632 20241209 104500 51966750770 16430 16430 16440 16380 2632
633 20241209 104400 51923565040 16430 16430 16450 16400 2416
634 20241209 104300 51883889410 16430 16400 16460 16350 5735
635 20241209 104200 51789933540 16400 16430 16440 16380 5502
636 20241209 104100 51699632450 16430 16440 16490 16420 4420
637 20241209 104000 51626977700 16450 16470 16500 16440 3327
638 20241209 103900 51572200200 16470 16410 16530 16380 5149
639 20241209 103800 51487279060 16440 16390 16440 16310 6512
640 20241209 103700 51380777570 16390 16380 16400 16310 9153
641 20241209 103600 51231183390 16380 16450 16450 16380 11168
642 20241209 103500 51047865830 16450 16520 16520 16450 6077
643 20241209 103400 50947817440 16470 16540 16540 16450 15408
644 20241209 103300 50693582850 16540 16460 16540 16430 12653
645 20241209 103200 50484843040 16470 16460 16470 16410 5627
646 20241209 103100 50392234070 16470 16520 16550 16400 12306
647 20241209 103000 50189691510 16520 16460 16520 16420 12287
648 20241209 102900 49987413100 16480 16500 16520 16420 13854
649 20241209 102800 49759206580 16500 16500 16500 16440 21085
650 20241209 102700 49411704010 16490 16380 16500 16380 10456
651 20241209 102600 49239755130 16390 16350 16440 16350 8700
652 20241209 102500 49097155560 16350 16410 16430 16350 17076
653 20241209 102400 48817196960 16410 16300 16440 16270 15979
654 20241209 102300 48556187950 16290 16220 16300 16220 11585
655 20241209 102200 48368016510 16220 16300 16350 16220 29393
656 20241209 102100 47889853890 16300 16380 16390 16290 18840
657 20241209 102000 47582190840 16390 16300 16400 16300 12418
658 20241209 101900 47379042940 16310 16350 16390 16270 43024
659 20241209 101800 46677140130 16320 16760 16770 16250 77054
660 20241209 101700 45408591380 16770 16580 16790 16570 21323
661 20241209 101600 45052327370 16570 16600 16610 16550 7029
662 20241209 101500 44935796470 16600 16590 16670 16570 14367
663 20241209 101400 44696959890 16590 16600 16620 16540 11126
664 20241209 101300 44512473720 16600 16670 16670 16430 51554
665 20241209 101200 43658874160 16660 16710 16730 16660 22173
666 20241209 101100 43288667190 16710 16680 16730 16480 54042
667 20241209 101000 42390804750 16690 16900 16930 16660 79894
668 20241209 100900 41053001280 16900 17160 17180 16800 70719
669 20241209 100800 39851114850 17180 17130 17200 17030 36231
670 20241209 100700 39230187100 17130 17120 17150 17010 31467
671 20241209 100600 38693259050 17120 17230 17260 17050 57331
672 20241209 100500 37710264950 17230 17120 17270 16980 136388
673 20241209 100400 35370640740 17120 17030 17180 17010 85975
674 20241209 100300 33899166870 17030 17170 17190 16920 177581
675 20241209 100200 30861393730 17040 17040 17040 17040 0
676 20241209 100100 30861393730 17040 17040 17040 17040 0
677 20241209 100000 30861393730 17040 16780 17040 16760 139088
678 20241209 095900 28504061050 16780 16790 16830 16700 20517
679 20241209 095800 28159852150 16790 16720 16790 16680 15626
680 20241209 095700 27898552940 16750 16780 16800 16700 18778
681 20241209 095600 27584232480 16770 16710 16860 16700 32981
682 20241209 095500 27030383150 16690 16740 16820 16660 32601
683 20241209 095400 26484812740 16740 16740 16890 16700 42077
684 20241209 095300 25776930200 16720 16820 16900 16650 93885
685 20241209 095200 24199276670 16830 16860 16890 16730 55145
686 20241209 095100 23272851350 16850 16730 17000 16580 157275
687 20241209 095000 20626625640 16730 16780 16900 16580 127106
688 20241209 094900 18492080340 16780 16620 16790 16530 153782
689 20241209 094800 15925646800 16580 16230 16620 16230 85008
690 20241209 094700 14525444440 16230 16280 16300 16150 12095
691 20241209 094600 14329185090 16280 16280 16340 16230 9607
692 20241209 094500 14172579060 16280 16300 16300 16180 9368
693 20241209 094400 14020478720 16300 16280 16340 16170 17949
694 20241209 094300 13728448080 16280 16250 16370 16100 27073
695 20241209 094200 13287275550 16250 16070 16250 16050 13860
696 20241209 094100 13062854250 16070 16130 16190 16050 3971
697 20241209 094000 12998939340 16130 16160 16230 16080 10024
698 20241209 093900 12836832490 16160 16050 16160 16020 2235
699 20241209 093800 12800868850 16030 16150 16170 15970 13070
700 20241209 093700 12591127280 16150 16150 16260 16110 11985
701 20241209 093600 12397352470 16150 16120 16290 16100 14674
702 20241209 093500 12159313040 16110 16140 16210 16090 11190
703 20241209 093400 11978840520 16140 16140 16240 16080 28583
704 20241209 093300 11516841420 16160 16080 16200 15970 16909
705 20241209 093200 11244123030 16150 15890 16150 15850 12989
706 20241209 093100 11036951670 15880 15940 15960 15840 10229
707 20241209 093000 10874195720 15940 15790 15940 15790 7894
708 20241209 092900 10748695660 15850 15830 15880 15700 9352
709 20241209 092800 10600917310 15830 15760 15870 15650 15318
710 20241209 092700 10359825480 15770 15760 15890 15740 8583
711 20241209 092600 10224222580 15760 15630 16050 15610 17388
712 20241209 092500 9950089720 15610 15920 16020 15560 42208
713 20241209 092400 9286489490 15930 16190 16260 15800 37061
714 20241209 092300 8692414890 16190 16350 16410 16150 37944
715 20241209 092200 8075111350 16300 16350 16420 16210 54878
716 20241209 092100 7179380220 16330 16180 16350 16150 18464
717 20241209 092000 6879337350 16220 16250 16250 16070 9616
718 20241209 091900 6724109740 16250 16270 16300 16100 19519
719 20241209 091800 6408122600 16270 16310 16420 16130 43388
720 20241209 091700 5701778980 16290 15950 16310 15940 34261
721 20241209 091600 5148234560 16000 15980 16020 15920 4565
722 20241209 091500 5075343770 15980 15930 16050 15830 14228
723 20241209 091400 4849372830 15950 15990 16050 15860 7999
724 20241209 091300 4721660510 16000 16080 16090 15860 15864
725 20241209 091200 4468566380 16080 16100 16150 16000 16500
726 20241209 091100 4203471970 16070 16070 16180 16000 24317
727 20241209 091000 3812183880 16070 15980 16070 15960 15310
728 20241209 090900 3566946000 15980 15800 16180 15800 20723
729 20241209 090800 3234976760 15800 15890 16020 15800 33952
730 20241209 090700 2693878080 15890 15560 15900 15540 26905
731 20241209 090600 2270251870 15620 15540 15710 15540 14370
732 20241209 090500 2045366370 15550 15440 15580 15350 12172
733 20241209 090400 1857537440 15440 15440 15730 15350 20119
734 20241209 090300 1545491020 15440 15240 15440 15240 20310
735 20241209 090200 1234474150 15240 15390 15400 15190 29750
736 20241209 090100 780954090 15340 15470 15500 15300 18941
737 20241209 090000 489408370 15460 15500 15760 15460 31543