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

739
314930/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,739 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211700,10706489050,14700,14700,14700,14700,13860
20241209,211600,10706489050,14700,14700,14700,14700,0
20241209,211500,10706489050,14700,14700,14700,14700,0
20241209,211400,10706489050,14700,14700,14700,14700,0
20241209,211300,10706489050,14700,14700,14700,14700,0
20241209,211200,10706489050,14700,14700,14700,14700,0
20241209,211100,10706489050,14700,14700,14700,14700,0
20241209,211000,10706489050,14700,14700,14700,14700,0
20241209,210900,10706489050,14700,14700,14700,14700,0
20241209,210800,10706489050,14700,14700,14700,14700,0
20241209,210700,10706489050,14700,14700,14700,14700,0
20241209,210600,10706489050,14700,14700,14700,14700,0
20241209,210500,10706489050,14700,14700,14700,14700,0
20241209,210400,10706489050,14700,14700,14700,14700,0
20241209,210300,10706489050,14700,14700,14700,14700,0
20241209,210200,10706489050,14700,14700,14700,14700,0
20241209,210100,10706489050,14700,14700,14700,14700,0
20241209,210000,10706489050,14700,14700,14700,14700,0
20241209,205900,10706489050,14700,14700,14700,14700,0
20241209,205800,10706489050,14700,14700,14700,14700,0
20241209,205700,10706489050,14700,14700,14700,14700,0
20241209,205600,10706489050,14700,14700,14700,14700,0
20241209,205500,10706489050,14700,14700,14700,14700,0
20241209,205400,10706489050,14700,14700,14700,14700,0
20241209,205300,10706489050,14700,14700,14700,14700,0
20241209,205200,10706489050,14700,14700,14700,14700,0
20241209,205100,10706489050,14700,14700,14700,14700,0
20241209,205000,10706489050,14700,14700,14700,14700,0
20241209,204900,10706489050,14700,14700,14700,14700,0
20241209,204800,10706489050,14700,14700,14700,14700,0
20241209,204700,10706489050,14700,14700,14700,14700,13860
20241209,204600,10706489050,14700,14700,14700,14700,0
20241209,204500,10706489050,14700,14700,14700,14700,0
20241209,204400,10706489050,14700,14700,14700,14700,0
20241209,204300,10706489050,14700,14700,14700,14700,0
20241209,204200,10706489050,14700,14700,14700,14700,0
20241209,204100,10706489050,14700,14700,14700,14700,0
20241209,204000,10706489050,14700,14700,14700,14700,0
20241209,203900,10706489050,14700,14700,14700,14700,0
20241209,203800,10706489050,14700,14700,14700,14700,0
20241209,203700,10706489050,14700,14700,14700,14700,0
20241209,203600,10706489050,14700,14700,14700,14700,0
20241209,203500,10706489050,14700,14700,14700,14700,0
20241209,203400,10706489050,14700,14700,14700,14700,0
20241209,203300,10706489050,14700,14700,14700,14700,0
20241209,203200,10706489050,14700,14700,14700,14700,0
20241209,203100,10706489050,14700,14700,14700,14700,0
20241209,203000,10706489050,14700,14700,14700,14700,0
20241209,202900,10706489050,14700,14700,14700,14700,0
20241209,202800,10706489050,14700,14700,14700,14700,0
20241209,202700,10706489050,14700,14700,14700,14700,0
20241209,202600,10706489050,14700,14700,14700,14700,0
20241209,202500,10706489050,14700,14700,14700,14700,0
20241209,202400,10706489050,14700,14700,14700,14700,0
20241209,202300,10706489050,14700,14700,14700,14700,0
20241209,202200,10706489050,14700,14700,14700,14700,0
20241209,202100,10706489050,14700,14700,14700,14700,0
20241209,202000,10706489050,14700,14700,14700,14700,0
20241209,201900,10706489050,14700,14700,14700,14700,0
20241209,201800,10706489050,14700,14700,14700,14700,0
20241209,201700,10706489050,14700,14700,14700,14700,13860
20241209,201600,10706489050,14700,14700,14700,14700,0
20241209,201500,10706489050,14700,14700,14700,14700,0
20241209,201400,10706489050,14700,14700,14700,14700,0
20241209,201300,10706489050,14700,14700,14700,14700,0
20241209,201200,10706489050,14700,14700,14700,14700,0
20241209,201100,10706489050,14700,14700,14700,14700,0
20241209,201000,10706489050,14700,14700,14700,14700,0
20241209,200900,10706489050,14700,14700,14700,14700,0
20241209,200800,10706489050,14700,14700,14700,14700,0
20241209,200700,10706489050,14700,14700,14700,14700,0
20241209,200600,10706489050,14700,14700,14700,14700,0
20241209,200500,10706489050,14700,14700,14700,14700,0
20241209,200400,10706489050,14700,14700,14700,14700,0
20241209,200300,10706489050,14700,14700,14700,14700,0
20241209,200200,10706489050,14700,14700,14700,14700,0
20241209,200100,10706489050,14700,14700,14700,14700,0
20241209,200000,10706489050,14700,14700,14700,14700,0
20241209,195900,10706489050,14700,14700,14700,14700,0
20241209,195800,10706489050,14700,14700,14700,14700,0
20241209,195700,10706489050,14700,14700,14700,14700,0
20241209,195600,10706489050,14700,14700,14700,14700,0
20241209,195500,10706489050,14700,14700,14700,14700,0
20241209,195400,10706489050,14700,14700,14700,14700,0
20241209,195300,10706489050,14700,14700,14700,14700,0
20241209,195200,10706489050,14700,14700,14700,14700,0
20241209,195100,10706489050,14700,14700,14700,14700,0
20241209,195000,10706489050,14700,14700,14700,14700,0
20241209,194900,10706489050,14700,14700,14700,14700,0
20241209,194800,10706489050,14700,14700,14700,14700,0
20241209,194700,10706489050,14700,14700,14700,14700,13860
20241209,194600,10706489050,14700,14700,14700,14700,0
20241209,194500,10706489050,14700,14700,14700,14700,0
20241209,194400,10706489050,14700,14700,14700,14700,0
20241209,194300,10706489050,14700,14700,14700,14700,0
20241209,194200,10706489050,14700,14700,14700,14700,0
20241209,194100,10706489050,14700,14700,14700,14700,0
20241209,194000,10706489050,14700,14700,14700,14700,0
20241209,193900,10706489050,14700,14700,14700,14700,0
20241209,193800,10706489050,14700,14700,14700,14700,0
20241209,193700,10706489050,14700,14700,14700,14700,0
20241209,193600,10706489050,14700,14700,14700,14700,0
20241209,193500,10706489050,14700,14700,14700,14700,0
20241209,193400,10706489050,14700,14700,14700,14700,0
20241209,193300,10706489050,14700,14700,14700,14700,0
20241209,193200,10706489050,14700,14700,14700,14700,0
20241209,193100,10706489050,14700,14700,14700,14700,0
20241209,193000,10706489050,14700,14700,14700,14700,0
20241209,192900,10706489050,14700,14700,14700,14700,0
20241209,192800,10706489050,14700,14700,14700,14700,0
20241209,192700,10706489050,14700,14700,14700,14700,0
20241209,192600,10706489050,14700,14700,14700,14700,0
20241209,192500,10706489050,14700,14700,14700,14700,0
20241209,192400,10706489050,14700,14700,14700,14700,0
20241209,192300,10706489050,14700,14700,14700,14700,0
20241209,192200,10706489050,14700,14700,14700,14700,0
20241209,192100,10706489050,14700,14700,14700,14700,0
20241209,192000,10706489050,14700,14700,14700,14700,0
20241209,191900,10706489050,14700,14700,14700,14700,0
20241209,191800,10706489050,14700,14700,14700,14700,0
20241209,191700,10706489050,14700,14700,14700,14700,13860
20241209,191600,10706489050,14700,14700,14700,14700,0
20241209,191500,10706489050,14700,14700,14700,14700,0
20241209,191400,10706489050,14700,14700,14700,14700,0
20241209,191300,10706489050,14700,14700,14700,14700,0
20241209,191200,10706489050,14700,14700,14700,14700,0
20241209,191100,10706489050,14700,14700,14700,14700,0
20241209,191000,10706489050,14700,14700,14700,14700,0
20241209,190900,10706489050,14700,14700,14700,14700,0
20241209,190800,10706489050,14700,14700,14700,14700,0
20241209,190700,10706489050,14700,14700,14700,14700,0
20241209,190600,10706489050,14700,14700,14700,14700,0
20241209,190500,10706489050,14700,14700,14700,14700,0
20241209,190400,10706489050,14700,14700,14700,14700,0
20241209,190300,10706489050,14700,14700,14700,14700,0
20241209,190200,10706489050,14700,14700,14700,14700,0
20241209,190100,10706489050,14700,14700,14700,14700,0
20241209,190000,10706489050,14700,14700,14700,14700,0
20241209,185900,10706489050,14700,14700,14700,14700,0
20241209,185800,10706489050,14700,14700,14700,14700,0
20241209,185700,10706489050,14700,14700,14700,14700,0
20241209,185600,10706489050,14700,14700,14700,14700,0
20241209,185500,10706489050,14700,14700,14700,14700,0
20241209,185400,10706489050,14700,14700,14700,14700,0
20241209,185300,10706489050,14700,14700,14700,14700,0
20241209,185200,10706489050,14700,14700,14700,14700,0
20241209,185100,10706489050,14700,14700,14700,14700,0
20241209,185000,10706489050,14700,14700,14700,14700,0
20241209,184900,10706489050,14700,14700,14700,14700,0
20241209,184800,10706489050,14700,14700,14700,14700,0
20241209,184700,10706489050,14700,14700,14700,14700,13860
20241209,184600,10706489050,14700,14700,14700,14700,0
20241209,184500,10706489050,14700,14700,14700,14700,0
20241209,184400,10706489050,14700,14700,14700,14700,0
20241209,184300,10706489050,14700,14700,14700,14700,0
20241209,184200,10706489050,14700,14700,14700,14700,0
20241209,184100,10706489050,14700,14700,14700,14700,0
20241209,184000,10706489050,14700,14700,14700,14700,0
20241209,183900,10706489050,14700,14700,14700,14700,0
20241209,183800,10706489050,14700,14700,14700,14700,0
20241209,183700,10706489050,14700,14700,14700,14700,0
20241209,183600,10706489050,14700,14700,14700,14700,0
20241209,183500,10706489050,14700,14700,14700,14700,0
20241209,183400,10706489050,14700,14700,14700,14700,0
20241209,183300,10706489050,14700,14700,14700,14700,0
20241209,183200,10706489050,14700,14700,14700,14700,0
20241209,183100,10706489050,14700,14700,14700,14700,0
20241209,183000,10706489050,14700,14700,14700,14700,0
20241209,182900,10706489050,14700,14700,14700,14700,0
20241209,182800,10706489050,14700,14700,14700,14700,0
20241209,182700,10706489050,14700,14700,14700,14700,0
20241209,182600,10706489050,14700,14700,14700,14700,0
20241209,182500,10706489050,14700,14700,14700,14700,0
20241209,182400,10706489050,14700,14700,14700,14700,0
20241209,182300,10706489050,14700,14700,14700,14700,0
20241209,182200,10706489050,14700,14700,14700,14700,0
20241209,182100,10706489050,14700,14700,14700,14700,0
20241209,182000,10706489050,14700,14700,14700,14700,0
20241209,181900,10706489050,14700,14700,14700,14700,0
20241209,181800,10706489050,14700,14700,14700,14700,0
20241209,181700,10706489050,14700,14700,14700,14700,13860
20241209,181600,10706489050,14700,14700,14700,14700,0
20241209,181500,10706489050,14700,14700,14700,14700,0
20241209,181400,10706489050,14700,14700,14700,14700,0
20241209,181300,10706489050,14700,14700,14700,14700,0
20241209,181200,10706489050,14700,14700,14700,14700,0
20241209,181100,10706489050,14700,14700,14700,14700,0
20241209,181000,10706489050,14700,14700,14700,14700,0
20241209,180900,10706489050,14700,14700,14700,14700,0
20241209,180800,10706489050,14700,14700,14700,14700,0
20241209,180700,10706489050,14700,14700,14700,14700,0
20241209,180600,10706489050,14700,14700,14700,14700,0
20241209,180500,10706489050,14700,14700,14700,14700,0
20241209,180400,10706489050,14700,14700,14700,14700,0
20241209,180300,10706489050,14700,14700,14700,14700,0
20241209,180200,10706489050,14700,14700,14700,14700,0
20241209,180100,10706489050,14700,14700,14700,14700,0
20241209,180000,10706489050,14700,14700,14700,14700,0
20241209,175900,10706489050,14700,14700,14700,14700,0
20241209,175800,10706489050,14700,14700,14700,14700,0
20241209,175700,10706489050,14700,14700,14700,14700,0
20241209,175600,10706489050,14700,14700,14700,14700,0
20241209,175500,10706489050,14700,14700,14700,14700,0
20241209,175400,10706489050,14700,14700,14700,14700,0
20241209,175300,10706489050,14700,14700,14700,14700,0
20241209,175200,10706489050,14700,14700,14700,14700,0
20241209,175100,10706489050,14700,14700,14700,14700,0
20241209,175000,10706489050,14700,14700,14700,14700,0
20241209,174900,10706489050,14700,14700,14700,14700,0
20241209,174800,10706489050,14700,14700,14700,14700,0
20241209,174700,10706489050,14700,14700,14700,14700,13860
20241209,174600,10706489050,14700,14700,14700,14700,0
20241209,174500,10706489050,14700,14700,14700,14700,0
20241209,174400,10706489050,14700,14700,14700,14700,0
20241209,174300,10706489050,14700,14700,14700,14700,0
20241209,174200,10706489050,14700,14700,14700,14700,0
20241209,174100,10706489050,14700,14700,14700,14700,0
20241209,174000,10706489050,14700,14700,14700,14700,0
20241209,173900,10706489050,14700,14700,14700,14700,0
20241209,173800,10706489050,14700,14700,14700,14700,0
20241209,173700,10706489050,14700,14700,14700,14700,0
20241209,173600,10706489050,14700,14700,14700,14700,0
20241209,173500,10706489050,14700,14700,14700,14700,0
20241209,173400,10706489050,14700,14700,14700,14700,0
20241209,173300,10706489050,14700,14700,14700,14700,0
20241209,173200,10706489050,14700,14700,14700,14700,0
20241209,173100,10706489050,14700,14700,14700,14700,0
20241209,173000,10706489050,14700,14700,14700,14700,0
20241209,172900,10706489050,14700,14700,14700,14700,0
20241209,172800,10706489050,14700,14700,14700,14700,0
20241209,172700,10706489050,14700,14700,14700,14700,0
20241209,172600,10706489050,14700,14700,14700,14700,0
20241209,172500,10706489050,14700,14700,14700,14700,0
20241209,172400,10706489050,14700,14700,14700,14700,0
20241209,172300,10706489050,14700,14700,14700,14700,0
20241209,172200,10706489050,14700,14700,14700,14700,0
20241209,172100,10706489050,14700,14700,14700,14700,0
20241209,172000,10706489050,14700,14700,14700,14700,0
20241209,171900,10706489050,14700,14700,14700,14700,0
20241209,171800,10706489050,14700,14700,14700,14700,0
20241209,171700,10706489050,14700,14700,14700,14700,13860
20241209,171600,10706489050,14700,14700,14700,14700,0
20241209,171500,10706489050,14700,14700,14700,14700,0
20241209,171400,10706489050,14700,14700,14700,14700,0
20241209,171300,10706489050,14700,14700,14700,14700,0
20241209,171200,10706489050,14700,14700,14700,14700,0
20241209,171100,10706489050,14700,14700,14700,14700,0
20241209,171000,10706489050,14700,14700,14700,14700,0
20241209,170900,10706489050,14700,14700,14700,14700,0
20241209,170800,10706489050,14700,14700,14700,14700,0
20241209,170700,10706489050,14700,14700,14700,14700,0
20241209,170600,10706489050,14700,14700,14700,14700,0
20241209,170500,10706489050,14700,14700,14700,14700,0
20241209,170400,10706489050,14700,14700,14700,14700,0
20241209,170300,10706489050,14700,14700,14700,14700,0
20241209,170200,10706489050,14700,14700,14700,14700,0
20241209,170100,10706489050,14700,14700,14700,14700,0
20241209,170000,10706489050,14700,14700,14700,14700,0
20241209,165900,10706489050,14700,14700,14700,14700,0
20241209,165800,10706489050,14700,14700,14700,14700,0
20241209,165700,10706489050,14700,14700,14700,14700,0
20241209,165600,10706489050,14700,14700,14700,14700,0
20241209,165500,10706489050,14700,14700,14700,14700,0
20241209,165400,10706489050,14700,14700,14700,14700,0
20241209,165300,10706489050,14700,14700,14700,14700,0
20241209,165200,10706489050,14700,14700,14700,14700,0
20241209,165100,10706489050,14700,14700,14700,14700,0
20241209,165000,10706489050,14700,14700,14700,14700,0
20241209,164900,10706489050,14700,14700,14700,14700,0
20241209,164800,10706489050,14700,14700,14700,14700,0
20241209,164700,10706489050,14700,14700,14700,14700,13860
20241209,164600,10706489050,14700,14700,14700,14700,0
20241209,164500,10706489050,14700,14700,14700,14700,0
20241209,164400,10706489050,14700,14700,14700,14700,0
20241209,164300,10706489050,14700,14700,14700,14700,0
20241209,164200,10706489050,14700,14700,14700,14700,0
20241209,164100,10706489050,14700,14700,14700,14700,0
20241209,164000,10706489050,14700,14700,14700,14700,0
20241209,163900,10706489050,14700,14700,14700,14700,0
20241209,163800,10706489050,14700,14700,14700,14700,0
20241209,163700,10706489050,14700,14700,14700,14700,0
20241209,163600,10706489050,14700,14700,14700,14700,0
20241209,163500,10706489050,14700,14700,14700,14700,0
20241209,163400,10706489050,14700,14700,14700,14700,0
20241209,163300,10706489050,14700,14700,14700,14700,0
20241209,163200,10706489050,14700,14700,14700,14700,0
20241209,163100,10706489050,14700,14700,14700,14700,0
20241209,163000,10706489050,14700,14700,14700,14700,0
20241209,162900,10706489050,14700,14700,14700,14700,0
20241209,162800,10706489050,14700,14700,14700,14700,0
20241209,162700,10706489050,14700,14700,14700,14700,0
20241209,162600,10706489050,14700,14700,14700,14700,0
20241209,162500,10706489050,14700,14700,14700,14700,0
20241209,162400,10706489050,14700,14700,14700,14700,0
20241209,162300,10706489050,14700,14700,14700,14700,0
20241209,162200,10706489050,14700,14700,14700,14700,0
20241209,162100,10706489050,14700,14700,14700,14700,0
20241209,162000,10706489050,14700,14700,14700,14700,0
20241209,161900,10706489050,14700,14700,14700,14700,0
20241209,161800,10706489050,14700,14700,14700,14700,0
20241209,161700,10706489050,14700,14700,14700,14700,13860
20241209,161600,10706489050,14700,14700,14700,14700,0
20241209,161500,10706489050,14700,14700,14700,14700,0
20241209,161400,10706489050,14700,14700,14700,14700,0
20241209,161300,10706489050,14700,14700,14700,14700,0
20241209,161200,10706489050,14700,14700,14700,14700,0
20241209,161100,10706489050,14700,14700,14700,14700,0
20241209,161000,10706489050,14700,14700,14700,14700,0
20241209,160900,10706489050,14700,14700,14700,14700,0
20241209,160800,10706489050,14700,14700,14700,14700,0
20241209,160700,10706489050,14700,14700,14700,14700,0
20241209,160600,10706489050,14700,14700,14700,14700,0
20241209,160500,10706489050,14700,14700,14700,14700,0
20241209,160400,10706489050,14700,14700,14700,14700,0
20241209,160300,10706489050,14700,14700,14700,14700,0
20241209,160200,10706489050,14700,14700,14700,14700,0
20241209,160100,10706489050,14700,14700,14700,14700,0
20241209,160000,10706489050,14700,14700,14700,14700,0
20241209,155900,10706489050,14700,14700,14700,14700,0
20241209,155800,10706489050,14700,14700,14700,14700,0
20241209,155700,10706489050,14700,14700,14700,14700,0
20241209,155600,10706489050,14700,14700,14700,14700,0
20241209,155500,10706489050,14700,14700,14700,14700,0
20241209,155400,10706489050,14700,14700,14700,14700,0
20241209,155300,10706489050,14700,14700,14700,14700,0
20241209,155200,10706489050,14700,14700,14700,14700,0
20241209,155100,10706489050,14700,14700,14700,14700,0
20241209,155000,10706489050,14700,14700,14700,14700,0
20241209,154900,10706489050,14700,14700,14700,14700,0
20241209,154800,10706489050,14700,14700,14700,14700,0
20241209,154700,10706489050,14700,14700,14700,14700,13860
20241209,154600,10706489050,14700,14700,14700,14700,0
20241209,154500,10706489050,14700,14700,14700,14700,0
20241209,154400,10706489050,14700,14700,14700,14700,0
20241209,154300,10706489050,14700,14700,14700,14700,0
20241209,154200,10706489050,14700,14700,14700,14700,0
20241209,154100,10706489050,14700,14700,14700,14700,0
20241209,154000,10706489050,14700,14700,14700,14700,0
20241209,153900,10706489050,14700,14700,14700,14700,0
20241209,153800,10706489050,14700,14700,14700,14700,0
20241209,153700,10706489050,14700,14700,14700,14700,0
20241209,153600,10706489050,14700,14700,14700,14700,0
20241209,153500,10706489050,14700,14700,14700,14700,0
20241209,153400,10706489050,14700,14700,14700,14700,0
20241209,153300,10706489050,14700,14700,14700,14700,0
20241209,153200,10706489050,14700,14700,14700,14700,0
20241209,153100,10706489050,14700,14700,14700,14700,0
20241209,153000,10706489050,14700,14700,14700,14700,13860
20241209,152900,10502747050,14750,14750,14750,14750,0
20241209,152800,10502747050,14750,14750,14750,14750,0
20241209,152700,10502747050,14750,14750,14750,14750,0
20241209,152600,10502747050,14750,14750,14750,14750,0
20241209,152500,10502747050,14750,14750,14750,14750,0
20241209,152400,10502747050,14750,14750,14750,14750,0
20241209,152300,10502747050,14750,14750,14750,14750,0
20241209,152200,10502747050,14750,14750,14750,14750,0
20241209,152100,10502747050,14750,14750,14750,14750,0
20241209,152000,10502747050,14750,14750,14750,14750,0
20241209,151900,10502747050,14750,14800,14800,14730,3182
20241209,151800,10455755790,14840,14860,14860,14790,152
20241209,151700,10453504110,14860,14870,14870,14800,2529
20241209,151600,10415993870,14850,14850,14880,14850,232
20241209,151500,10412547740,14880,14880,14880,14840,227
20241209,151400,10409170020,14880,14810,14880,14810,3744
20241209,151300,10353615080,14810,14810,14820,14790,2053
20241209,151200,10323224240,14810,14780,14810,14770,630
20241209,151100,10313911400,14770,14760,14820,14740,1179
20241209,151000,10296492060,14750,14850,14850,14750,3843
20241209,150900,10239636270,14840,14810,14840,14810,413
20241209,150800,10233507610,14800,14840,14850,14800,1281
20241209,150700,10214517450,14820,14850,14850,14820,1983
20241209,150600,10185117390,14860,14900,14910,14860,858
20241209,150500,10172357740,14900,14890,14900,14890,1304
20241209,150400,10152932310,14900,14870,14900,14870,1222
20241209,150300,10134746200,14870,14850,14870,14840,1103
20241209,150200,10118367300,14840,14860,14880,14840,548
20241209,150100,10110223990,14850,14820,14860,14820,1156
20241209,150000,10093074280,14850,14820,14850,14810,1178
20241209,145900,10075621690,14820,14850,14850,14820,1301
20241209,145800,10056313530,14860,14830,14860,14830,729
20241209,145700,10045500210,14840,14840,14840,14800,1395
20241209,145600,10024815840,14840,14830,14870,14790,819
20241209,145500,10012654840,14760,14810,14850,14760,1768
20241209,145400,9986476920,14840,14790,14860,14760,3239
20241209,145300,9938450470,14790,14790,14790,14780,800
20241209,145200,9926620500,14790,14830,14830,14760,1538
20241209,145100,9903862270,14830,14790,14830,14750,2119
20241209,145000,9872516240,14790,14770,14810,14770,1010
20241209,144900,9857577690,14770,14750,14780,14700,2142
20241209,144800,9826024410,14740,14750,14760,14730,476
20241209,144700,9819007830,14750,14750,14810,14730,2922
20241209,144600,9775916300,14750,14800,14810,14750,2479
20241209,144500,9739246240,14800,14850,14860,14800,1988
20241209,144400,9709769580,14850,14870,14870,14850,340
20241209,144300,9704717330,14870,14870,14870,14850,480
20241209,144200,9697580330,14880,14870,14890,14870,566
20241209,144100,9689153470,14880,14870,14880,14870,490
20241209,144000,9681862850,14870,14850,14900,14850,842
20241209,143900,9669341830,14840,14850,14850,14840,461
20241209,143800,9662499880,14830,14840,14840,14830,642
20241209,143700,9652976750,14830,14860,14860,14830,695
20241209,143600,9642656330,14860,14870,14880,14850,1231
20241209,143500,9624355940,14870,14870,14890,14860,280
20241209,143400,9620191300,14850,14840,14870,14840,906
20241209,143300,9606735080,14840,14860,14870,14830,1597
20241209,143200,9583011770,14870,14900,14900,14870,807
20241209,143100,9571003180,14900,14900,14910,14890,690
20241209,143000,9560717870,14900,14920,14920,14900,1008
20241209,142900,9545686770,14920,14920,14930,14910,401
20241209,142800,9539703260,14920,14920,14930,14920,222
20241209,142700,9536390700,14930,14940,14940,14900,776
20241209,142600,9524812570,14930,14930,14940,14930,308
20241209,142500,9520213710,14930,14990,14990,14920,587
20241209,142400,9511428740,14990,14980,15000,14980,1109
20241209,142300,9494800760,14980,14990,14990,14970,905
20241209,142200,9481242270,14990,15010,15010,14990,742
20241209,142100,9470113060,15000,15010,15010,15000,1275
20241209,142000,9450987300,15000,14950,15010,14940,2402
20241209,141900,9415000210,14930,14910,14950,14900,2764
20241209,141800,9373723070,14900,14870,14910,14870,693
20241209,141700,9363403280,14890,14880,14890,14860,464
20241209,141600,9356498080,14850,14830,14880,14830,1067
20241209,141500,9340634660,14830,14830,14850,14810,11467
20241209,141400,9170744540,14820,14770,14820,14770,1182
20241209,141300,9153247440,14760,14790,14790,14760,115
20241209,141200,9151548950,14790,14790,14790,14790,59
20241209,141100,9150676340,14780,14730,14780,14730,555
20241209,141000,9142478510,14730,14850,14850,14730,5234
20241209,140900,9065000840,14850,14850,14850,14840,1556
20241209,140800,9041905490,14850,14850,14850,14850,779
20241209,140700,9030337340,14850,14840,14860,14840,237
20241209,140600,9026819070,14840,14850,14850,14840,81
20241209,140500,9025616620,14830,14850,14850,14830,96
20241209,140400,9024192300,14850,14830,14850,14830,29
20241209,140300,9023762030,14820,14820,14820,14820,41
20241209,140200,9023154410,14820,14810,14820,14810,545
20241209,140100,9015080330,14820,14820,14820,14810,49
20241209,140000,9014354190,14820,14820,14820,14810,304
20241209,135900,9009851410,14820,14820,14820,14820,161
20241209,135800,9007465390,14840,14840,14840,14840,101
20241209,135700,9005966550,14820,14830,14900,14800,3443
20241209,135600,8954740500,14840,14800,14840,14800,209
20241209,135500,8951644900,14800,14810,14810,14800,239
20241209,135400,8948105520,14820,14830,14830,14820,227
20241209,135300,8944741130,14830,14810,14840,14810,141
20241209,135200,8942650040,14810,14810,14820,14810,258
20241209,135100,8938827360,14820,14820,14820,14810,130
20241209,135000,8936900970,14810,14810,14810,14810,228
20241209,134900,8933524290,14800,14790,14800,14790,1700
20241209,134800,8908369320,14760,14750,14780,14750,859
20241209,134700,8895681380,14750,14750,14750,14750,60
20241209,134600,8894796380,14750,14750,14770,14740,86
20241209,134500,8893527980,14750,14750,14750,14750,234
20241209,134400,8890076480,14750,14750,14750,14750,93
20241209,134300,8888704730,14750,14740,14750,14740,411
20241209,134200,8882642490,14740,14730,14740,14720,509
20241209,134100,8875145850,14720,14720,14730,14720,765
20241209,134000,8863878280,14710,14720,14730,14710,352
20241209,133900,8858696950,14710,14700,14710,14700,150
20241209,133800,8856491290,14700,14700,14700,14700,665
20241209,133700,8846715790,14690,14700,14700,14690,167
20241209,133600,8844260920,14700,14700,14750,14700,559
20241209,133500,8836040590,14700,14730,14730,14700,1077
20241209,133400,8820191120,14730,14730,14730,14730,241
20241209,133300,8816641190,14730,14750,14750,14720,328
20241209,133200,8811810570,14750,14730,14750,14730,904
20241209,133100,8798485530,14740,14760,14760,14740,207
20241209,133000,8795433220,14760,14750,14760,14750,268
20241209,132900,8791477600,14750,14760,14770,14750,36
20241209,132800,8790946270,14750,14750,14780,14740,190
20241209,132700,8788140810,14750,14750,14750,14750,134
20241209,132600,8786164310,14750,14750,14750,14750,0
20241209,132500,8786164310,14750,14790,14790,14750,616
20241209,132400,8777064720,14790,14800,14810,14790,509
20241209,132300,8769533080,14800,14810,14810,14800,905
20241209,132200,8756137670,14810,14800,14820,14800,443
20241209,132100,8749575260,14800,14800,14820,14800,587
20241209,132000,8740881640,14800,14820,14830,14790,1266
20241209,131900,8722140230,14820,14820,14830,14790,292
20241209,131800,8717811200,14810,14780,14810,14780,457
20241209,131700,8711047350,14780,14770,14800,14680,2001
20241209,131600,8681521820,14770,14810,14810,14770,28
20241209,131500,8681108110,14770,14760,14800,14760,569
20241209,131400,8672692190,14760,14760,14760,14760,60
20241209,131300,8671806590,14760,14760,14770,14760,15
20241209,131200,8671585160,14760,14750,14800,14750,914
20241209,131100,8658092590,14710,14740,14750,14710,345
20241209,131000,8653007570,14700,14700,14720,14660,214
20241209,130900,8649860460,14660,14730,14730,14660,5497
20241209,130800,8569131800,14730,14730,14730,14730,49
20241209,130700,8568410030,14740,14690,14740,14690,377
20241209,130600,8562857700,14720,14710,14720,14710,271
20241209,130500,8558868900,14690,14690,14690,14680,2418
20241209,130400,8523348980,14690,14690,14700,14690,877
20241209,130300,8510464270,14690,14700,14700,14690,93
20241209,130200,8509097700,14690,14690,14690,14690,56
20241209,130100,8508275060,14700,14720,14720,14700,1192
20241209,130000,8490748790,14730,14720,14730,14720,16
20241209,125900,8490513130,14730,14730,14740,14730,60
20241209,125800,8489629030,14730,14730,14730,14730,103
20241209,125700,8488111840,14730,14740,14740,14720,220
20241209,125600,8484870380,14720,14730,14740,14720,332
20241209,125500,8479980590,14720,14720,14730,14720,118
20241209,125400,8478243530,14720,14700,14730,14700,228
20241209,125300,8474889170,14700,14710,14730,14700,1558
20241209,125200,8451982310,14730,14720,14730,14700,5846
20241209,125100,8365988900,14720,14770,14770,14720,1890
20241209,125000,8338128790,14770,14780,14790,14770,1259
20241209,124900,8319527630,14780,14790,14790,14780,298
20241209,124800,8315122380,14780,14780,14780,14780,36
20241209,124700,8314590300,14780,14750,14780,14740,53
20241209,124600,8313807660,14750,14760,14760,14740,148
20241209,124500,8311625160,14770,14760,14810,14740,5979
20241209,124400,8223411380,14760,14800,14800,14750,2008
20241209,124300,8193750080,14800,14830,14830,14800,713
20241209,124200,8183185250,14840,14820,14840,14820,351
20241209,124100,8177977370,14840,14810,14840,14810,302
20241209,124000,8173498240,14800,14830,14830,14800,2599
20241209,123900,8135004000,14840,14810,14840,14800,1327
20241209,123800,8115355860,14810,14780,14830,14780,540
20241209,123700,8107359760,14780,14790,14800,14780,193
20241209,123600,8104503650,14800,14760,14800,14760,2059
20241209,123500,8074036220,14760,14770,14770,14760,186
20241209,123400,8071290750,14760,14800,14800,14760,1588
20241209,123300,8047789790,14800,14810,14810,14800,177
20241209,123200,8045169550,14810,14790,14810,14790,400
20241209,123100,8039251630,14760,14770,14790,14760,307
20241209,123000,8034718690,14750,14750,14750,14750,4728
20241209,122900,7964980690,14740,14740,14740,14740,190
20241209,122800,7962180090,14740,14740,14750,14740,87
20241209,122700,7960897560,14750,14740,14750,14740,665
20241209,122600,7951091400,14750,14750,14750,14740,279
20241209,122500,7946977070,14750,14760,14800,14740,6617
20241209,122400,7849372500,14790,14770,14790,14770,175
20241209,122300,7846784290,14790,14770,14790,14740,4107
20241209,122200,7786192500,14780,14800,14800,14770,3647
20241209,122100,7732238190,14800,14800,14800,14800,55
20241209,122000,7731424190,14780,14800,14820,14770,1562
20241209,121900,7708292470,14800,14820,14820,14760,746
20241209,121800,7697259730,14820,14790,14830,14790,875
20241209,121700,7684290360,14790,14760,14790,14730,3964
20241209,121600,7625785590,14770,14810,14810,14770,4071
20241209,121500,7565572260,14820,14810,14820,14810,315
20241209,121400,7560905010,14810,14810,14810,14810,11
20241209,121300,7560742100,14810,14810,14810,14770,4556
20241209,121200,7493358060,14820,14860,14890,14820,2976
20241209,121100,7449204860,14850,14880,14880,14830,826
20241209,121000,7436940890,14880,14840,14920,14840,11678
20241209,120900,7262988160,14830,14840,14840,14820,222
20241209,120800,7259696370,14840,14820,14840,14820,340
20241209,120700,7254654370,14820,14810,14830,14810,885
20241209,120600,7241541630,14810,14830,14840,14810,995
20241209,120500,7226788110,14830,14830,14830,14810,861
20241209,120400,7214030640,14810,14780,14810,14780,703
20241209,120300,7203626910,14780,14730,14840,14730,13312
20241209,120200,7007198230,14720,14700,14720,14700,600
20241209,120100,6998369650,14700,14700,14700,14700,39
20241209,120000,6997796350,14700,14750,14750,14700,476
20241209,115900,6990776340,14750,14690,14750,14690,1346
20241209,115800,6970995040,14690,14690,14700,14690,834
20241209,115700,6958742310,14690,14770,14770,14690,1634
20241209,115600,6934671660,14770,14800,14830,14770,396
20241209,115500,6928809870,14840,14770,14840,14770,152
20241209,115400,6926560290,14760,14730,14790,14720,11440
20241209,115300,6757830320,14720,14710,14770,14680,13098
20241209,115200,6565167300,14740,14740,14740,14660,14289
20241209,115100,6354995530,14740,14760,14760,14730,2862
20241209,115000,6312774760,14750,14770,14770,14750,2598
20241209,114900,6274427900,14790,14780,14790,14760,653
20241209,114800,6264779000,14790,14820,14820,14790,198
20241209,114700,6261847850,14820,14850,14900,14820,1518
20241209,114600,6239319720,14840,14840,14840,14830,258
20241209,114500,6235492250,14830,14760,14830,14750,3047
20241209,114400,6190421580,14750,14760,14810,14730,2101
20241209,114300,6159397440,14730,14770,14780,14720,1516
20241209,114200,6137045320,14760,14760,14790,14750,2213
20241209,114100,6104360300,14760,14770,14770,14760,1833
20241209,114000,6077292470,14770,14800,14800,14770,3419
20241209,113900,6026729800,14820,14800,14820,14780,1367
20241209,113800,6006508920,14800,14840,14840,14790,2627
20241209,113700,5967618180,14850,14890,14890,14830,3931
20241209,113600,5909193220,14880,14980,14980,14880,12452
20241209,113500,5723522240,14980,15000,15000,14980,110
20241209,113400,5721873840,15000,15010,15010,14990,2516
20241209,113300,5684135220,15010,14990,15030,14990,18413
20241209,113200,5407936070,15000,14940,15000,14940,2176
20241209,113100,5375311420,14960,14950,14970,14930,246
20241209,113000,5371630820,14950,14930,14950,14930,1297
20241209,112900,5352244730,14930,14960,14960,14930,2528
20241209,112800,5314466160,14960,14970,15030,14950,1603
20241209,112700,5290432580,14990,14990,14990,14950,5663
20241209,112600,5205675760,14990,15000,15000,14990,532
20241209,112500,5197699790,14990,15030,15030,14990,5055
20241209,112400,5121844020,15030,15030,15030,15010,1107
20241209,112300,5105208850,15040,15050,15070,15040,637
20241209,112200,5095620290,15050,15070,15090,15050,1058
20241209,112100,5079690060,15070,15110,15110,15070,779
20241209,112000,5067928460,15100,15100,15110,15100,706
20241209,111900,5057267480,15110,15080,15130,15070,8252
20241209,111800,4932665900,15080,15090,15090,15070,2808
20241209,111700,4890302840,15090,15100,15100,15090,6151
20241209,111600,4797425850,15080,15050,15080,15050,749
20241209,111500,4786143650,15080,15040,15110,15040,1843
20241209,111400,4758328880,15040,15030,15040,14950,1136
20241209,111300,4741287690,14990,15070,15080,14990,30112
20241209,111200,4289312640,15060,15130,15140,15050,5675
20241209,111100,4203713850,15130,15140,15140,15130,434
20241209,111000,4197146080,15140,15160,15170,15140,2931
20241209,110900,4152724990,15160,15200,15210,15160,12724
20241209,110800,3959658530,15210,15240,15240,15210,1944
20241209,110700,3930068040,15240,15250,15250,15240,993
20241209,110600,3914929360,15250,15260,15270,15250,110
20241209,110500,3913250990,15250,15260,15260,15250,4840
20241209,110400,3839438650,15260,15260,15260,15250,2920
20241209,110300,3794900100,15260,15280,15280,15260,1278
20241209,110200,3775388030,15280,15300,15300,15280,535
20241209,110100,3767209290,15300,15310,15310,15290,286
20241209,110000,3762832500,15330,15330,15330,15330,19
20241209,105900,3762541230,15330,15310,15350,15300,441
20241209,105800,3755792860,15300,15310,15310,15290,1363
20241209,105700,3734936720,15350,15340,15360,15320,636
20241209,105600,3725177260,15340,15350,15350,15330,214
20241209,105500,3721894980,15340,15350,15360,15340,571
20241209,105400,3713130300,15380,15300,15440,15300,1053
20241209,105300,3696926800,15310,15310,15310,15310,30
20241209,105200,3696467500,15300,15320,15320,15290,1249
20241209,105100,3677360370,15330,15330,15330,15320,353
20241209,105000,3671952180,15330,15350,15350,15330,998
20241209,104900,3656633480,15350,15360,15360,15350,286
20241209,104800,3652242750,15370,15390,15390,15370,1152
20241209,104700,3634535900,15390,15390,15390,15390,3
20241209,104600,3634489730,15390,15400,15400,15390,169
20241209,104500,3631888700,15400,15410,15410,15400,554
20241209,104400,3623353100,15410,15410,15410,15410,50
20241209,104300,3622582600,15410,15430,15430,15410,341
20241209,104200,3617323540,15420,15420,15430,15420,390
20241209,104100,3611307100,15430,15420,15430,15420,618
20241209,104000,3601771410,15420,15410,15430,15410,940
20241209,103900,3587279500,15410,15390,15410,15390,318
20241209,103800,3582385380,15390,15360,15390,15360,278
20241209,103700,3578113980,15360,15390,15390,15360,522
20241209,103600,3570087110,15390,15390,15390,15360,280
20241209,103500,3565780370,15390,15380,15430,15340,909
20241209,103400,3551821440,15350,15360,15390,15340,375
20241209,103300,3546053840,15340,15340,15350,15320,401
20241209,103200,3539900760,15340,15310,15390,15290,869
20241209,103100,3526597310,15290,15320,15330,15290,1256
20241209,103000,3507373700,15310,15330,15330,15300,770
20241209,102900,3495582750,15350,15350,15350,15330,202
20241209,102800,3492482960,15380,15350,15420,15320,470
20241209,102700,3485261940,15310,15310,15350,15310,873
20241209,102600,3471871550,15300,15360,15360,15290,834
20241209,102500,3459110260,15290,15310,15410,15290,3540
20241209,102400,3404851620,15310,15330,15330,15300,1567
20241209,102300,3380848960,15330,15350,15350,15300,9342
20241209,102200,3237682400,15340,15340,15340,15330,846
20241209,102100,3224709510,15330,15410,15410,15330,15088
20241209,102000,2992772230,15420,15410,15450,15410,420
20241209,101900,2986299420,15420,15410,15460,15400,673
20241209,101800,2975918140,15400,15400,15440,15400,377
20241209,101700,2970098800,15390,15400,15410,15390,493
20241209,101600,2962506610,15400,15390,15400,15390,237
20241209,101500,2958857800,15400,15390,15400,15390,1675
20241209,101400,2933078340,15400,15410,15410,15400,109
20241209,101300,2931398730,15400,15410,15440,15400,899
20241209,101200,2917553360,15420,15460,15460,15420,1116
20241209,101100,2900319590,15460,15450,15460,15450,124
20241209,101000,2898402660,15450,15450,15450,15440,545
20241209,100900,2889983750,15440,15470,15470,15440,223
20241209,100800,2886538190,15470,15470,15470,15470,355
20241209,100700,2881046340,15480,15470,15480,15470,135
20241209,100600,2878957870,15470,15360,15490,15360,2079
20241209,100500,2846859850,15360,15350,15360,15350,662
20241209,100400,2836696600,15350,15420,15420,15350,1749
20241209,100300,2809789020,15450,15440,15450,15400,2859
20241209,100200,2765685540,15440,15440,15440,15440,802
20241209,100100,2753302660,15440,15400,15440,15350,4503
20241209,100000,2684002910,15400,15370,15400,15360,4066
20241209,095900,2621398360,15350,15350,15370,15330,2575
20241209,095800,2581862330,15370,15380,15380,15370,1154
20241209,095700,2564125210,15380,15350,15380,15350,1688
20241209,095600,2538214320,15350,15350,15370,15350,747
20241209,095500,2526746160,15350,15400,15400,15350,1882
20241209,095400,2497824340,15400,15410,15410,15400,630
20241209,095300,2488122290,15410,15410,15440,15400,675
20241209,095200,2477720370,15410,15390,15410,15380,727
20241209,095100,2466530900,15380,15390,15400,15380,746
20241209,095000,2455047760,15390,15370,15410,15370,778
20241209,094900,2443069620,15360,15390,15440,15350,358
20241209,094800,2437563040,15380,15420,15460,15380,618
20241209,094700,2428049680,15460,15370,15460,15360,986
20241209,094600,2412887870,15370,15340,15380,15340,692
20241209,094500,2402268450,15330,15330,15340,15330,162
20241209,094400,2399784890,15340,15390,15390,15340,1691
20241209,094300,2373800300,15400,15470,15500,15390,1462
20241209,094200,2351212530,15470,15460,15500,15460,1446
20241209,094100,2328825070,15460,15480,15480,15460,366
20241209,094000,2323160050,15480,15430,15480,15430,1206
20241209,093900,2304521550,15390,15350,15390,15350,3331
20241209,093800,2253368910,15350,15330,15350,15330,800
20241209,093700,2241092720,15340,15310,15340,15300,67
20241209,093600,2240065830,15300,15350,15350,15250,3191
20241209,093500,2191229550,15350,15320,15350,15300,3845
20241209,093400,2132315960,15320,15300,15330,15290,673
20241209,093300,2122016640,15300,15330,15330,15290,765
20241209,093200,2110312490,15280,15250,15310,15250,2949
20241209,093100,2065201260,15240,15240,15300,15230,2380
20241209,093000,2028935280,15240,15260,15310,15240,2980
20241209,092900,1983395210,15250,15260,15260,15230,2004
20241209,092800,1952844020,15260,15260,15290,15250,6284
20241209,092700,1856942570,15270,15280,15300,15260,2111
20241209,092600,1824706330,15290,15280,15290,15240,6908
20241209,092500,1719259570,15290,15270,15300,15240,4459
20241209,092400,1651182540,15270,15360,15360,15260,6657
20241209,092300,1549259280,15370,15420,15420,15370,3011
20241209,092200,1502917680,15420,15480,15480,15400,3679
20241209,092100,1446144700,15480,15490,15500,15460,893
20241209,092000,1432319010,15480,15480,15500,15480,1753
20241209,091900,1405179620,15480,15580,15580,15480,6360
20241209,091800,1306466490,15570,15570,15570,15550,997
20241209,091700,1290955700,15570,15550,15570,15540,1898
20241209,091600,1261434390,15550,15560,15590,15540,3059
20241209,091500,1213850300,15560,15610,15640,15540,4157
20241209,091400,1149095070,15610,15690,15690,15610,1878
20241209,091300,1119698410,15690,15630,15720,15630,1234
20241209,091200,1100324500,15710,15730,15740,15610,2072
20241209,091100,1067861300,15740,15690,15740,15660,990
20241209,091000,1052316110,15660,15630,15660,15610,3877
20241209,090900,991651470,15630,15660,15660,15540,3908
20241209,090800,930693980,15660,15620,15810,15550,2981
20241209,090700,884014960,15620,15540,15650,15540,5137
20241209,090600,803991690,15540,15680,15680,15510,6640
20241209,090500,700521780,15670,15720,15730,15670,4622
20241209,090400,627994270,15720,15670,15730,15660,3428
20241209,090300,574197440,15670,15750,15760,15660,8041
20241209,090200,447855320,15750,15930,15930,15750,7709
20241209,090100,325842500,15950,15970,15970,15850,3743
20241209,090000,266348000,15970,16100,16250,15970,16576
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 211700 10706489050 14700 14700 14700 14700 13860
3 20241209 211600 10706489050 14700 14700 14700 14700 0
4 20241209 211500 10706489050 14700 14700 14700 14700 0
5 20241209 211400 10706489050 14700 14700 14700 14700 0
6 20241209 211300 10706489050 14700 14700 14700 14700 0
7 20241209 211200 10706489050 14700 14700 14700 14700 0
8 20241209 211100 10706489050 14700 14700 14700 14700 0
9 20241209 211000 10706489050 14700 14700 14700 14700 0
10 20241209 210900 10706489050 14700 14700 14700 14700 0
11 20241209 210800 10706489050 14700 14700 14700 14700 0
12 20241209 210700 10706489050 14700 14700 14700 14700 0
13 20241209 210600 10706489050 14700 14700 14700 14700 0
14 20241209 210500 10706489050 14700 14700 14700 14700 0
15 20241209 210400 10706489050 14700 14700 14700 14700 0
16 20241209 210300 10706489050 14700 14700 14700 14700 0
17 20241209 210200 10706489050 14700 14700 14700 14700 0
18 20241209 210100 10706489050 14700 14700 14700 14700 0
19 20241209 210000 10706489050 14700 14700 14700 14700 0
20 20241209 205900 10706489050 14700 14700 14700 14700 0
21 20241209 205800 10706489050 14700 14700 14700 14700 0
22 20241209 205700 10706489050 14700 14700 14700 14700 0
23 20241209 205600 10706489050 14700 14700 14700 14700 0
24 20241209 205500 10706489050 14700 14700 14700 14700 0
25 20241209 205400 10706489050 14700 14700 14700 14700 0
26 20241209 205300 10706489050 14700 14700 14700 14700 0
27 20241209 205200 10706489050 14700 14700 14700 14700 0
28 20241209 205100 10706489050 14700 14700 14700 14700 0
29 20241209 205000 10706489050 14700 14700 14700 14700 0
30 20241209 204900 10706489050 14700 14700 14700 14700 0
31 20241209 204800 10706489050 14700 14700 14700 14700 0
32 20241209 204700 10706489050 14700 14700 14700 14700 13860
33 20241209 204600 10706489050 14700 14700 14700 14700 0
34 20241209 204500 10706489050 14700 14700 14700 14700 0
35 20241209 204400 10706489050 14700 14700 14700 14700 0
36 20241209 204300 10706489050 14700 14700 14700 14700 0
37 20241209 204200 10706489050 14700 14700 14700 14700 0
38 20241209 204100 10706489050 14700 14700 14700 14700 0
39 20241209 204000 10706489050 14700 14700 14700 14700 0
40 20241209 203900 10706489050 14700 14700 14700 14700 0
41 20241209 203800 10706489050 14700 14700 14700 14700 0
42 20241209 203700 10706489050 14700 14700 14700 14700 0
43 20241209 203600 10706489050 14700 14700 14700 14700 0
44 20241209 203500 10706489050 14700 14700 14700 14700 0
45 20241209 203400 10706489050 14700 14700 14700 14700 0
46 20241209 203300 10706489050 14700 14700 14700 14700 0
47 20241209 203200 10706489050 14700 14700 14700 14700 0
48 20241209 203100 10706489050 14700 14700 14700 14700 0
49 20241209 203000 10706489050 14700 14700 14700 14700 0
50 20241209 202900 10706489050 14700 14700 14700 14700 0
51 20241209 202800 10706489050 14700 14700 14700 14700 0
52 20241209 202700 10706489050 14700 14700 14700 14700 0
53 20241209 202600 10706489050 14700 14700 14700 14700 0
54 20241209 202500 10706489050 14700 14700 14700 14700 0
55 20241209 202400 10706489050 14700 14700 14700 14700 0
56 20241209 202300 10706489050 14700 14700 14700 14700 0
57 20241209 202200 10706489050 14700 14700 14700 14700 0
58 20241209 202100 10706489050 14700 14700 14700 14700 0
59 20241209 202000 10706489050 14700 14700 14700 14700 0
60 20241209 201900 10706489050 14700 14700 14700 14700 0
61 20241209 201800 10706489050 14700 14700 14700 14700 0
62 20241209 201700 10706489050 14700 14700 14700 14700 13860
63 20241209 201600 10706489050 14700 14700 14700 14700 0
64 20241209 201500 10706489050 14700 14700 14700 14700 0
65 20241209 201400 10706489050 14700 14700 14700 14700 0
66 20241209 201300 10706489050 14700 14700 14700 14700 0
67 20241209 201200 10706489050 14700 14700 14700 14700 0
68 20241209 201100 10706489050 14700 14700 14700 14700 0
69 20241209 201000 10706489050 14700 14700 14700 14700 0
70 20241209 200900 10706489050 14700 14700 14700 14700 0
71 20241209 200800 10706489050 14700 14700 14700 14700 0
72 20241209 200700 10706489050 14700 14700 14700 14700 0
73 20241209 200600 10706489050 14700 14700 14700 14700 0
74 20241209 200500 10706489050 14700 14700 14700 14700 0
75 20241209 200400 10706489050 14700 14700 14700 14700 0
76 20241209 200300 10706489050 14700 14700 14700 14700 0
77 20241209 200200 10706489050 14700 14700 14700 14700 0
78 20241209 200100 10706489050 14700 14700 14700 14700 0
79 20241209 200000 10706489050 14700 14700 14700 14700 0
80 20241209 195900 10706489050 14700 14700 14700 14700 0
81 20241209 195800 10706489050 14700 14700 14700 14700 0
82 20241209 195700 10706489050 14700 14700 14700 14700 0
83 20241209 195600 10706489050 14700 14700 14700 14700 0
84 20241209 195500 10706489050 14700 14700 14700 14700 0
85 20241209 195400 10706489050 14700 14700 14700 14700 0
86 20241209 195300 10706489050 14700 14700 14700 14700 0
87 20241209 195200 10706489050 14700 14700 14700 14700 0
88 20241209 195100 10706489050 14700 14700 14700 14700 0
89 20241209 195000 10706489050 14700 14700 14700 14700 0
90 20241209 194900 10706489050 14700 14700 14700 14700 0
91 20241209 194800 10706489050 14700 14700 14700 14700 0
92 20241209 194700 10706489050 14700 14700 14700 14700 13860
93 20241209 194600 10706489050 14700 14700 14700 14700 0
94 20241209 194500 10706489050 14700 14700 14700 14700 0
95 20241209 194400 10706489050 14700 14700 14700 14700 0
96 20241209 194300 10706489050 14700 14700 14700 14700 0
97 20241209 194200 10706489050 14700 14700 14700 14700 0
98 20241209 194100 10706489050 14700 14700 14700 14700 0
99 20241209 194000 10706489050 14700 14700 14700 14700 0
100 20241209 193900 10706489050 14700 14700 14700 14700 0
101 20241209 193800 10706489050 14700 14700 14700 14700 0
102 20241209 193700 10706489050 14700 14700 14700 14700 0
103 20241209 193600 10706489050 14700 14700 14700 14700 0
104 20241209 193500 10706489050 14700 14700 14700 14700 0
105 20241209 193400 10706489050 14700 14700 14700 14700 0
106 20241209 193300 10706489050 14700 14700 14700 14700 0
107 20241209 193200 10706489050 14700 14700 14700 14700 0
108 20241209 193100 10706489050 14700 14700 14700 14700 0
109 20241209 193000 10706489050 14700 14700 14700 14700 0
110 20241209 192900 10706489050 14700 14700 14700 14700 0
111 20241209 192800 10706489050 14700 14700 14700 14700 0
112 20241209 192700 10706489050 14700 14700 14700 14700 0
113 20241209 192600 10706489050 14700 14700 14700 14700 0
114 20241209 192500 10706489050 14700 14700 14700 14700 0
115 20241209 192400 10706489050 14700 14700 14700 14700 0
116 20241209 192300 10706489050 14700 14700 14700 14700 0
117 20241209 192200 10706489050 14700 14700 14700 14700 0
118 20241209 192100 10706489050 14700 14700 14700 14700 0
119 20241209 192000 10706489050 14700 14700 14700 14700 0
120 20241209 191900 10706489050 14700 14700 14700 14700 0
121 20241209 191800 10706489050 14700 14700 14700 14700 0
122 20241209 191700 10706489050 14700 14700 14700 14700 13860
123 20241209 191600 10706489050 14700 14700 14700 14700 0
124 20241209 191500 10706489050 14700 14700 14700 14700 0
125 20241209 191400 10706489050 14700 14700 14700 14700 0
126 20241209 191300 10706489050 14700 14700 14700 14700 0
127 20241209 191200 10706489050 14700 14700 14700 14700 0
128 20241209 191100 10706489050 14700 14700 14700 14700 0
129 20241209 191000 10706489050 14700 14700 14700 14700 0
130 20241209 190900 10706489050 14700 14700 14700 14700 0
131 20241209 190800 10706489050 14700 14700 14700 14700 0
132 20241209 190700 10706489050 14700 14700 14700 14700 0
133 20241209 190600 10706489050 14700 14700 14700 14700 0
134 20241209 190500 10706489050 14700 14700 14700 14700 0
135 20241209 190400 10706489050 14700 14700 14700 14700 0
136 20241209 190300 10706489050 14700 14700 14700 14700 0
137 20241209 190200 10706489050 14700 14700 14700 14700 0
138 20241209 190100 10706489050 14700 14700 14700 14700 0
139 20241209 190000 10706489050 14700 14700 14700 14700 0
140 20241209 185900 10706489050 14700 14700 14700 14700 0
141 20241209 185800 10706489050 14700 14700 14700 14700 0
142 20241209 185700 10706489050 14700 14700 14700 14700 0
143 20241209 185600 10706489050 14700 14700 14700 14700 0
144 20241209 185500 10706489050 14700 14700 14700 14700 0
145 20241209 185400 10706489050 14700 14700 14700 14700 0
146 20241209 185300 10706489050 14700 14700 14700 14700 0
147 20241209 185200 10706489050 14700 14700 14700 14700 0
148 20241209 185100 10706489050 14700 14700 14700 14700 0
149 20241209 185000 10706489050 14700 14700 14700 14700 0
150 20241209 184900 10706489050 14700 14700 14700 14700 0
151 20241209 184800 10706489050 14700 14700 14700 14700 0
152 20241209 184700 10706489050 14700 14700 14700 14700 13860
153 20241209 184600 10706489050 14700 14700 14700 14700 0
154 20241209 184500 10706489050 14700 14700 14700 14700 0
155 20241209 184400 10706489050 14700 14700 14700 14700 0
156 20241209 184300 10706489050 14700 14700 14700 14700 0
157 20241209 184200 10706489050 14700 14700 14700 14700 0
158 20241209 184100 10706489050 14700 14700 14700 14700 0
159 20241209 184000 10706489050 14700 14700 14700 14700 0
160 20241209 183900 10706489050 14700 14700 14700 14700 0
161 20241209 183800 10706489050 14700 14700 14700 14700 0
162 20241209 183700 10706489050 14700 14700 14700 14700 0
163 20241209 183600 10706489050 14700 14700 14700 14700 0
164 20241209 183500 10706489050 14700 14700 14700 14700 0
165 20241209 183400 10706489050 14700 14700 14700 14700 0
166 20241209 183300 10706489050 14700 14700 14700 14700 0
167 20241209 183200 10706489050 14700 14700 14700 14700 0
168 20241209 183100 10706489050 14700 14700 14700 14700 0
169 20241209 183000 10706489050 14700 14700 14700 14700 0
170 20241209 182900 10706489050 14700 14700 14700 14700 0
171 20241209 182800 10706489050 14700 14700 14700 14700 0
172 20241209 182700 10706489050 14700 14700 14700 14700 0
173 20241209 182600 10706489050 14700 14700 14700 14700 0
174 20241209 182500 10706489050 14700 14700 14700 14700 0
175 20241209 182400 10706489050 14700 14700 14700 14700 0
176 20241209 182300 10706489050 14700 14700 14700 14700 0
177 20241209 182200 10706489050 14700 14700 14700 14700 0
178 20241209 182100 10706489050 14700 14700 14700 14700 0
179 20241209 182000 10706489050 14700 14700 14700 14700 0
180 20241209 181900 10706489050 14700 14700 14700 14700 0
181 20241209 181800 10706489050 14700 14700 14700 14700 0
182 20241209 181700 10706489050 14700 14700 14700 14700 13860
183 20241209 181600 10706489050 14700 14700 14700 14700 0
184 20241209 181500 10706489050 14700 14700 14700 14700 0
185 20241209 181400 10706489050 14700 14700 14700 14700 0
186 20241209 181300 10706489050 14700 14700 14700 14700 0
187 20241209 181200 10706489050 14700 14700 14700 14700 0
188 20241209 181100 10706489050 14700 14700 14700 14700 0
189 20241209 181000 10706489050 14700 14700 14700 14700 0
190 20241209 180900 10706489050 14700 14700 14700 14700 0
191 20241209 180800 10706489050 14700 14700 14700 14700 0
192 20241209 180700 10706489050 14700 14700 14700 14700 0
193 20241209 180600 10706489050 14700 14700 14700 14700 0
194 20241209 180500 10706489050 14700 14700 14700 14700 0
195 20241209 180400 10706489050 14700 14700 14700 14700 0
196 20241209 180300 10706489050 14700 14700 14700 14700 0
197 20241209 180200 10706489050 14700 14700 14700 14700 0
198 20241209 180100 10706489050 14700 14700 14700 14700 0
199 20241209 180000 10706489050 14700 14700 14700 14700 0
200 20241209 175900 10706489050 14700 14700 14700 14700 0
201 20241209 175800 10706489050 14700 14700 14700 14700 0
202 20241209 175700 10706489050 14700 14700 14700 14700 0
203 20241209 175600 10706489050 14700 14700 14700 14700 0
204 20241209 175500 10706489050 14700 14700 14700 14700 0
205 20241209 175400 10706489050 14700 14700 14700 14700 0
206 20241209 175300 10706489050 14700 14700 14700 14700 0
207 20241209 175200 10706489050 14700 14700 14700 14700 0
208 20241209 175100 10706489050 14700 14700 14700 14700 0
209 20241209 175000 10706489050 14700 14700 14700 14700 0
210 20241209 174900 10706489050 14700 14700 14700 14700 0
211 20241209 174800 10706489050 14700 14700 14700 14700 0
212 20241209 174700 10706489050 14700 14700 14700 14700 13860
213 20241209 174600 10706489050 14700 14700 14700 14700 0
214 20241209 174500 10706489050 14700 14700 14700 14700 0
215 20241209 174400 10706489050 14700 14700 14700 14700 0
216 20241209 174300 10706489050 14700 14700 14700 14700 0
217 20241209 174200 10706489050 14700 14700 14700 14700 0
218 20241209 174100 10706489050 14700 14700 14700 14700 0
219 20241209 174000 10706489050 14700 14700 14700 14700 0
220 20241209 173900 10706489050 14700 14700 14700 14700 0
221 20241209 173800 10706489050 14700 14700 14700 14700 0
222 20241209 173700 10706489050 14700 14700 14700 14700 0
223 20241209 173600 10706489050 14700 14700 14700 14700 0
224 20241209 173500 10706489050 14700 14700 14700 14700 0
225 20241209 173400 10706489050 14700 14700 14700 14700 0
226 20241209 173300 10706489050 14700 14700 14700 14700 0
227 20241209 173200 10706489050 14700 14700 14700 14700 0
228 20241209 173100 10706489050 14700 14700 14700 14700 0
229 20241209 173000 10706489050 14700 14700 14700 14700 0
230 20241209 172900 10706489050 14700 14700 14700 14700 0
231 20241209 172800 10706489050 14700 14700 14700 14700 0
232 20241209 172700 10706489050 14700 14700 14700 14700 0
233 20241209 172600 10706489050 14700 14700 14700 14700 0
234 20241209 172500 10706489050 14700 14700 14700 14700 0
235 20241209 172400 10706489050 14700 14700 14700 14700 0
236 20241209 172300 10706489050 14700 14700 14700 14700 0
237 20241209 172200 10706489050 14700 14700 14700 14700 0
238 20241209 172100 10706489050 14700 14700 14700 14700 0
239 20241209 172000 10706489050 14700 14700 14700 14700 0
240 20241209 171900 10706489050 14700 14700 14700 14700 0
241 20241209 171800 10706489050 14700 14700 14700 14700 0
242 20241209 171700 10706489050 14700 14700 14700 14700 13860
243 20241209 171600 10706489050 14700 14700 14700 14700 0
244 20241209 171500 10706489050 14700 14700 14700 14700 0
245 20241209 171400 10706489050 14700 14700 14700 14700 0
246 20241209 171300 10706489050 14700 14700 14700 14700 0
247 20241209 171200 10706489050 14700 14700 14700 14700 0
248 20241209 171100 10706489050 14700 14700 14700 14700 0
249 20241209 171000 10706489050 14700 14700 14700 14700 0
250 20241209 170900 10706489050 14700 14700 14700 14700 0
251 20241209 170800 10706489050 14700 14700 14700 14700 0
252 20241209 170700 10706489050 14700 14700 14700 14700 0
253 20241209 170600 10706489050 14700 14700 14700 14700 0
254 20241209 170500 10706489050 14700 14700 14700 14700 0
255 20241209 170400 10706489050 14700 14700 14700 14700 0
256 20241209 170300 10706489050 14700 14700 14700 14700 0
257 20241209 170200 10706489050 14700 14700 14700 14700 0
258 20241209 170100 10706489050 14700 14700 14700 14700 0
259 20241209 170000 10706489050 14700 14700 14700 14700 0
260 20241209 165900 10706489050 14700 14700 14700 14700 0
261 20241209 165800 10706489050 14700 14700 14700 14700 0
262 20241209 165700 10706489050 14700 14700 14700 14700 0
263 20241209 165600 10706489050 14700 14700 14700 14700 0
264 20241209 165500 10706489050 14700 14700 14700 14700 0
265 20241209 165400 10706489050 14700 14700 14700 14700 0
266 20241209 165300 10706489050 14700 14700 14700 14700 0
267 20241209 165200 10706489050 14700 14700 14700 14700 0
268 20241209 165100 10706489050 14700 14700 14700 14700 0
269 20241209 165000 10706489050 14700 14700 14700 14700 0
270 20241209 164900 10706489050 14700 14700 14700 14700 0
271 20241209 164800 10706489050 14700 14700 14700 14700 0
272 20241209 164700 10706489050 14700 14700 14700 14700 13860
273 20241209 164600 10706489050 14700 14700 14700 14700 0
274 20241209 164500 10706489050 14700 14700 14700 14700 0
275 20241209 164400 10706489050 14700 14700 14700 14700 0
276 20241209 164300 10706489050 14700 14700 14700 14700 0
277 20241209 164200 10706489050 14700 14700 14700 14700 0
278 20241209 164100 10706489050 14700 14700 14700 14700 0
279 20241209 164000 10706489050 14700 14700 14700 14700 0
280 20241209 163900 10706489050 14700 14700 14700 14700 0
281 20241209 163800 10706489050 14700 14700 14700 14700 0
282 20241209 163700 10706489050 14700 14700 14700 14700 0
283 20241209 163600 10706489050 14700 14700 14700 14700 0
284 20241209 163500 10706489050 14700 14700 14700 14700 0
285 20241209 163400 10706489050 14700 14700 14700 14700 0
286 20241209 163300 10706489050 14700 14700 14700 14700 0
287 20241209 163200 10706489050 14700 14700 14700 14700 0
288 20241209 163100 10706489050 14700 14700 14700 14700 0
289 20241209 163000 10706489050 14700 14700 14700 14700 0
290 20241209 162900 10706489050 14700 14700 14700 14700 0
291 20241209 162800 10706489050 14700 14700 14700 14700 0
292 20241209 162700 10706489050 14700 14700 14700 14700 0
293 20241209 162600 10706489050 14700 14700 14700 14700 0
294 20241209 162500 10706489050 14700 14700 14700 14700 0
295 20241209 162400 10706489050 14700 14700 14700 14700 0
296 20241209 162300 10706489050 14700 14700 14700 14700 0
297 20241209 162200 10706489050 14700 14700 14700 14700 0
298 20241209 162100 10706489050 14700 14700 14700 14700 0
299 20241209 162000 10706489050 14700 14700 14700 14700 0
300 20241209 161900 10706489050 14700 14700 14700 14700 0
301 20241209 161800 10706489050 14700 14700 14700 14700 0
302 20241209 161700 10706489050 14700 14700 14700 14700 13860
303 20241209 161600 10706489050 14700 14700 14700 14700 0
304 20241209 161500 10706489050 14700 14700 14700 14700 0
305 20241209 161400 10706489050 14700 14700 14700 14700 0
306 20241209 161300 10706489050 14700 14700 14700 14700 0
307 20241209 161200 10706489050 14700 14700 14700 14700 0
308 20241209 161100 10706489050 14700 14700 14700 14700 0
309 20241209 161000 10706489050 14700 14700 14700 14700 0
310 20241209 160900 10706489050 14700 14700 14700 14700 0
311 20241209 160800 10706489050 14700 14700 14700 14700 0
312 20241209 160700 10706489050 14700 14700 14700 14700 0
313 20241209 160600 10706489050 14700 14700 14700 14700 0
314 20241209 160500 10706489050 14700 14700 14700 14700 0
315 20241209 160400 10706489050 14700 14700 14700 14700 0
316 20241209 160300 10706489050 14700 14700 14700 14700 0
317 20241209 160200 10706489050 14700 14700 14700 14700 0
318 20241209 160100 10706489050 14700 14700 14700 14700 0
319 20241209 160000 10706489050 14700 14700 14700 14700 0
320 20241209 155900 10706489050 14700 14700 14700 14700 0
321 20241209 155800 10706489050 14700 14700 14700 14700 0
322 20241209 155700 10706489050 14700 14700 14700 14700 0
323 20241209 155600 10706489050 14700 14700 14700 14700 0
324 20241209 155500 10706489050 14700 14700 14700 14700 0
325 20241209 155400 10706489050 14700 14700 14700 14700 0
326 20241209 155300 10706489050 14700 14700 14700 14700 0
327 20241209 155200 10706489050 14700 14700 14700 14700 0
328 20241209 155100 10706489050 14700 14700 14700 14700 0
329 20241209 155000 10706489050 14700 14700 14700 14700 0
330 20241209 154900 10706489050 14700 14700 14700 14700 0
331 20241209 154800 10706489050 14700 14700 14700 14700 0
332 20241209 154700 10706489050 14700 14700 14700 14700 13860
333 20241209 154600 10706489050 14700 14700 14700 14700 0
334 20241209 154500 10706489050 14700 14700 14700 14700 0
335 20241209 154400 10706489050 14700 14700 14700 14700 0
336 20241209 154300 10706489050 14700 14700 14700 14700 0
337 20241209 154200 10706489050 14700 14700 14700 14700 0
338 20241209 154100 10706489050 14700 14700 14700 14700 0
339 20241209 154000 10706489050 14700 14700 14700 14700 0
340 20241209 153900 10706489050 14700 14700 14700 14700 0
341 20241209 153800 10706489050 14700 14700 14700 14700 0
342 20241209 153700 10706489050 14700 14700 14700 14700 0
343 20241209 153600 10706489050 14700 14700 14700 14700 0
344 20241209 153500 10706489050 14700 14700 14700 14700 0
345 20241209 153400 10706489050 14700 14700 14700 14700 0
346 20241209 153300 10706489050 14700 14700 14700 14700 0
347 20241209 153200 10706489050 14700 14700 14700 14700 0
348 20241209 153100 10706489050 14700 14700 14700 14700 0
349 20241209 153000 10706489050 14700 14700 14700 14700 13860
350 20241209 152900 10502747050 14750 14750 14750 14750 0
351 20241209 152800 10502747050 14750 14750 14750 14750 0
352 20241209 152700 10502747050 14750 14750 14750 14750 0
353 20241209 152600 10502747050 14750 14750 14750 14750 0
354 20241209 152500 10502747050 14750 14750 14750 14750 0
355 20241209 152400 10502747050 14750 14750 14750 14750 0
356 20241209 152300 10502747050 14750 14750 14750 14750 0
357 20241209 152200 10502747050 14750 14750 14750 14750 0
358 20241209 152100 10502747050 14750 14750 14750 14750 0
359 20241209 152000 10502747050 14750 14750 14750 14750 0
360 20241209 151900 10502747050 14750 14800 14800 14730 3182
361 20241209 151800 10455755790 14840 14860 14860 14790 152
362 20241209 151700 10453504110 14860 14870 14870 14800 2529
363 20241209 151600 10415993870 14850 14850 14880 14850 232
364 20241209 151500 10412547740 14880 14880 14880 14840 227
365 20241209 151400 10409170020 14880 14810 14880 14810 3744
366 20241209 151300 10353615080 14810 14810 14820 14790 2053
367 20241209 151200 10323224240 14810 14780 14810 14770 630
368 20241209 151100 10313911400 14770 14760 14820 14740 1179
369 20241209 151000 10296492060 14750 14850 14850 14750 3843
370 20241209 150900 10239636270 14840 14810 14840 14810 413
371 20241209 150800 10233507610 14800 14840 14850 14800 1281
372 20241209 150700 10214517450 14820 14850 14850 14820 1983
373 20241209 150600 10185117390 14860 14900 14910 14860 858
374 20241209 150500 10172357740 14900 14890 14900 14890 1304
375 20241209 150400 10152932310 14900 14870 14900 14870 1222
376 20241209 150300 10134746200 14870 14850 14870 14840 1103
377 20241209 150200 10118367300 14840 14860 14880 14840 548
378 20241209 150100 10110223990 14850 14820 14860 14820 1156
379 20241209 150000 10093074280 14850 14820 14850 14810 1178
380 20241209 145900 10075621690 14820 14850 14850 14820 1301
381 20241209 145800 10056313530 14860 14830 14860 14830 729
382 20241209 145700 10045500210 14840 14840 14840 14800 1395
383 20241209 145600 10024815840 14840 14830 14870 14790 819
384 20241209 145500 10012654840 14760 14810 14850 14760 1768
385 20241209 145400 9986476920 14840 14790 14860 14760 3239
386 20241209 145300 9938450470 14790 14790 14790 14780 800
387 20241209 145200 9926620500 14790 14830 14830 14760 1538
388 20241209 145100 9903862270 14830 14790 14830 14750 2119
389 20241209 145000 9872516240 14790 14770 14810 14770 1010
390 20241209 144900 9857577690 14770 14750 14780 14700 2142
391 20241209 144800 9826024410 14740 14750 14760 14730 476
392 20241209 144700 9819007830 14750 14750 14810 14730 2922
393 20241209 144600 9775916300 14750 14800 14810 14750 2479
394 20241209 144500 9739246240 14800 14850 14860 14800 1988
395 20241209 144400 9709769580 14850 14870 14870 14850 340
396 20241209 144300 9704717330 14870 14870 14870 14850 480
397 20241209 144200 9697580330 14880 14870 14890 14870 566
398 20241209 144100 9689153470 14880 14870 14880 14870 490
399 20241209 144000 9681862850 14870 14850 14900 14850 842
400 20241209 143900 9669341830 14840 14850 14850 14840 461
401 20241209 143800 9662499880 14830 14840 14840 14830 642
402 20241209 143700 9652976750 14830 14860 14860 14830 695
403 20241209 143600 9642656330 14860 14870 14880 14850 1231
404 20241209 143500 9624355940 14870 14870 14890 14860 280
405 20241209 143400 9620191300 14850 14840 14870 14840 906
406 20241209 143300 9606735080 14840 14860 14870 14830 1597
407 20241209 143200 9583011770 14870 14900 14900 14870 807
408 20241209 143100 9571003180 14900 14900 14910 14890 690
409 20241209 143000 9560717870 14900 14920 14920 14900 1008
410 20241209 142900 9545686770 14920 14920 14930 14910 401
411 20241209 142800 9539703260 14920 14920 14930 14920 222
412 20241209 142700 9536390700 14930 14940 14940 14900 776
413 20241209 142600 9524812570 14930 14930 14940 14930 308
414 20241209 142500 9520213710 14930 14990 14990 14920 587
415 20241209 142400 9511428740 14990 14980 15000 14980 1109
416 20241209 142300 9494800760 14980 14990 14990 14970 905
417 20241209 142200 9481242270 14990 15010 15010 14990 742
418 20241209 142100 9470113060 15000 15010 15010 15000 1275
419 20241209 142000 9450987300 15000 14950 15010 14940 2402
420 20241209 141900 9415000210 14930 14910 14950 14900 2764
421 20241209 141800 9373723070 14900 14870 14910 14870 693
422 20241209 141700 9363403280 14890 14880 14890 14860 464
423 20241209 141600 9356498080 14850 14830 14880 14830 1067
424 20241209 141500 9340634660 14830 14830 14850 14810 11467
425 20241209 141400 9170744540 14820 14770 14820 14770 1182
426 20241209 141300 9153247440 14760 14790 14790 14760 115
427 20241209 141200 9151548950 14790 14790 14790 14790 59
428 20241209 141100 9150676340 14780 14730 14780 14730 555
429 20241209 141000 9142478510 14730 14850 14850 14730 5234
430 20241209 140900 9065000840 14850 14850 14850 14840 1556
431 20241209 140800 9041905490 14850 14850 14850 14850 779
432 20241209 140700 9030337340 14850 14840 14860 14840 237
433 20241209 140600 9026819070 14840 14850 14850 14840 81
434 20241209 140500 9025616620 14830 14850 14850 14830 96
435 20241209 140400 9024192300 14850 14830 14850 14830 29
436 20241209 140300 9023762030 14820 14820 14820 14820 41
437 20241209 140200 9023154410 14820 14810 14820 14810 545
438 20241209 140100 9015080330 14820 14820 14820 14810 49
439 20241209 140000 9014354190 14820 14820 14820 14810 304
440 20241209 135900 9009851410 14820 14820 14820 14820 161
441 20241209 135800 9007465390 14840 14840 14840 14840 101
442 20241209 135700 9005966550 14820 14830 14900 14800 3443
443 20241209 135600 8954740500 14840 14800 14840 14800 209
444 20241209 135500 8951644900 14800 14810 14810 14800 239
445 20241209 135400 8948105520 14820 14830 14830 14820 227
446 20241209 135300 8944741130 14830 14810 14840 14810 141
447 20241209 135200 8942650040 14810 14810 14820 14810 258
448 20241209 135100 8938827360 14820 14820 14820 14810 130
449 20241209 135000 8936900970 14810 14810 14810 14810 228
450 20241209 134900 8933524290 14800 14790 14800 14790 1700
451 20241209 134800 8908369320 14760 14750 14780 14750 859
452 20241209 134700 8895681380 14750 14750 14750 14750 60
453 20241209 134600 8894796380 14750 14750 14770 14740 86
454 20241209 134500 8893527980 14750 14750 14750 14750 234
455 20241209 134400 8890076480 14750 14750 14750 14750 93
456 20241209 134300 8888704730 14750 14740 14750 14740 411
457 20241209 134200 8882642490 14740 14730 14740 14720 509
458 20241209 134100 8875145850 14720 14720 14730 14720 765
459 20241209 134000 8863878280 14710 14720 14730 14710 352
460 20241209 133900 8858696950 14710 14700 14710 14700 150
461 20241209 133800 8856491290 14700 14700 14700 14700 665
462 20241209 133700 8846715790 14690 14700 14700 14690 167
463 20241209 133600 8844260920 14700 14700 14750 14700 559
464 20241209 133500 8836040590 14700 14730 14730 14700 1077
465 20241209 133400 8820191120 14730 14730 14730 14730 241
466 20241209 133300 8816641190 14730 14750 14750 14720 328
467 20241209 133200 8811810570 14750 14730 14750 14730 904
468 20241209 133100 8798485530 14740 14760 14760 14740 207
469 20241209 133000 8795433220 14760 14750 14760 14750 268
470 20241209 132900 8791477600 14750 14760 14770 14750 36
471 20241209 132800 8790946270 14750 14750 14780 14740 190
472 20241209 132700 8788140810 14750 14750 14750 14750 134
473 20241209 132600 8786164310 14750 14750 14750 14750 0
474 20241209 132500 8786164310 14750 14790 14790 14750 616
475 20241209 132400 8777064720 14790 14800 14810 14790 509
476 20241209 132300 8769533080 14800 14810 14810 14800 905
477 20241209 132200 8756137670 14810 14800 14820 14800 443
478 20241209 132100 8749575260 14800 14800 14820 14800 587
479 20241209 132000 8740881640 14800 14820 14830 14790 1266
480 20241209 131900 8722140230 14820 14820 14830 14790 292
481 20241209 131800 8717811200 14810 14780 14810 14780 457
482 20241209 131700 8711047350 14780 14770 14800 14680 2001
483 20241209 131600 8681521820 14770 14810 14810 14770 28
484 20241209 131500 8681108110 14770 14760 14800 14760 569
485 20241209 131400 8672692190 14760 14760 14760 14760 60
486 20241209 131300 8671806590 14760 14760 14770 14760 15
487 20241209 131200 8671585160 14760 14750 14800 14750 914
488 20241209 131100 8658092590 14710 14740 14750 14710 345
489 20241209 131000 8653007570 14700 14700 14720 14660 214
490 20241209 130900 8649860460 14660 14730 14730 14660 5497
491 20241209 130800 8569131800 14730 14730 14730 14730 49
492 20241209 130700 8568410030 14740 14690 14740 14690 377
493 20241209 130600 8562857700 14720 14710 14720 14710 271
494 20241209 130500 8558868900 14690 14690 14690 14680 2418
495 20241209 130400 8523348980 14690 14690 14700 14690 877
496 20241209 130300 8510464270 14690 14700 14700 14690 93
497 20241209 130200 8509097700 14690 14690 14690 14690 56
498 20241209 130100 8508275060 14700 14720 14720 14700 1192
499 20241209 130000 8490748790 14730 14720 14730 14720 16
500 20241209 125900 8490513130 14730 14730 14740 14730 60
501 20241209 125800 8489629030 14730 14730 14730 14730 103
502 20241209 125700 8488111840 14730 14740 14740 14720 220
503 20241209 125600 8484870380 14720 14730 14740 14720 332
504 20241209 125500 8479980590 14720 14720 14730 14720 118
505 20241209 125400 8478243530 14720 14700 14730 14700 228
506 20241209 125300 8474889170 14700 14710 14730 14700 1558
507 20241209 125200 8451982310 14730 14720 14730 14700 5846
508 20241209 125100 8365988900 14720 14770 14770 14720 1890
509 20241209 125000 8338128790 14770 14780 14790 14770 1259
510 20241209 124900 8319527630 14780 14790 14790 14780 298
511 20241209 124800 8315122380 14780 14780 14780 14780 36
512 20241209 124700 8314590300 14780 14750 14780 14740 53
513 20241209 124600 8313807660 14750 14760 14760 14740 148
514 20241209 124500 8311625160 14770 14760 14810 14740 5979
515 20241209 124400 8223411380 14760 14800 14800 14750 2008
516 20241209 124300 8193750080 14800 14830 14830 14800 713
517 20241209 124200 8183185250 14840 14820 14840 14820 351
518 20241209 124100 8177977370 14840 14810 14840 14810 302
519 20241209 124000 8173498240 14800 14830 14830 14800 2599
520 20241209 123900 8135004000 14840 14810 14840 14800 1327
521 20241209 123800 8115355860 14810 14780 14830 14780 540
522 20241209 123700 8107359760 14780 14790 14800 14780 193
523 20241209 123600 8104503650 14800 14760 14800 14760 2059
524 20241209 123500 8074036220 14760 14770 14770 14760 186
525 20241209 123400 8071290750 14760 14800 14800 14760 1588
526 20241209 123300 8047789790 14800 14810 14810 14800 177
527 20241209 123200 8045169550 14810 14790 14810 14790 400
528 20241209 123100 8039251630 14760 14770 14790 14760 307
529 20241209 123000 8034718690 14750 14750 14750 14750 4728
530 20241209 122900 7964980690 14740 14740 14740 14740 190
531 20241209 122800 7962180090 14740 14740 14750 14740 87
532 20241209 122700 7960897560 14750 14740 14750 14740 665
533 20241209 122600 7951091400 14750 14750 14750 14740 279
534 20241209 122500 7946977070 14750 14760 14800 14740 6617
535 20241209 122400 7849372500 14790 14770 14790 14770 175
536 20241209 122300 7846784290 14790 14770 14790 14740 4107
537 20241209 122200 7786192500 14780 14800 14800 14770 3647
538 20241209 122100 7732238190 14800 14800 14800 14800 55
539 20241209 122000 7731424190 14780 14800 14820 14770 1562
540 20241209 121900 7708292470 14800 14820 14820 14760 746
541 20241209 121800 7697259730 14820 14790 14830 14790 875
542 20241209 121700 7684290360 14790 14760 14790 14730 3964
543 20241209 121600 7625785590 14770 14810 14810 14770 4071
544 20241209 121500 7565572260 14820 14810 14820 14810 315
545 20241209 121400 7560905010 14810 14810 14810 14810 11
546 20241209 121300 7560742100 14810 14810 14810 14770 4556
547 20241209 121200 7493358060 14820 14860 14890 14820 2976
548 20241209 121100 7449204860 14850 14880 14880 14830 826
549 20241209 121000 7436940890 14880 14840 14920 14840 11678
550 20241209 120900 7262988160 14830 14840 14840 14820 222
551 20241209 120800 7259696370 14840 14820 14840 14820 340
552 20241209 120700 7254654370 14820 14810 14830 14810 885
553 20241209 120600 7241541630 14810 14830 14840 14810 995
554 20241209 120500 7226788110 14830 14830 14830 14810 861
555 20241209 120400 7214030640 14810 14780 14810 14780 703
556 20241209 120300 7203626910 14780 14730 14840 14730 13312
557 20241209 120200 7007198230 14720 14700 14720 14700 600
558 20241209 120100 6998369650 14700 14700 14700 14700 39
559 20241209 120000 6997796350 14700 14750 14750 14700 476
560 20241209 115900 6990776340 14750 14690 14750 14690 1346
561 20241209 115800 6970995040 14690 14690 14700 14690 834
562 20241209 115700 6958742310 14690 14770 14770 14690 1634
563 20241209 115600 6934671660 14770 14800 14830 14770 396
564 20241209 115500 6928809870 14840 14770 14840 14770 152
565 20241209 115400 6926560290 14760 14730 14790 14720 11440
566 20241209 115300 6757830320 14720 14710 14770 14680 13098
567 20241209 115200 6565167300 14740 14740 14740 14660 14289
568 20241209 115100 6354995530 14740 14760 14760 14730 2862
569 20241209 115000 6312774760 14750 14770 14770 14750 2598
570 20241209 114900 6274427900 14790 14780 14790 14760 653
571 20241209 114800 6264779000 14790 14820 14820 14790 198
572 20241209 114700 6261847850 14820 14850 14900 14820 1518
573 20241209 114600 6239319720 14840 14840 14840 14830 258
574 20241209 114500 6235492250 14830 14760 14830 14750 3047
575 20241209 114400 6190421580 14750 14760 14810 14730 2101
576 20241209 114300 6159397440 14730 14770 14780 14720 1516
577 20241209 114200 6137045320 14760 14760 14790 14750 2213
578 20241209 114100 6104360300 14760 14770 14770 14760 1833
579 20241209 114000 6077292470 14770 14800 14800 14770 3419
580 20241209 113900 6026729800 14820 14800 14820 14780 1367
581 20241209 113800 6006508920 14800 14840 14840 14790 2627
582 20241209 113700 5967618180 14850 14890 14890 14830 3931
583 20241209 113600 5909193220 14880 14980 14980 14880 12452
584 20241209 113500 5723522240 14980 15000 15000 14980 110
585 20241209 113400 5721873840 15000 15010 15010 14990 2516
586 20241209 113300 5684135220 15010 14990 15030 14990 18413
587 20241209 113200 5407936070 15000 14940 15000 14940 2176
588 20241209 113100 5375311420 14960 14950 14970 14930 246
589 20241209 113000 5371630820 14950 14930 14950 14930 1297
590 20241209 112900 5352244730 14930 14960 14960 14930 2528
591 20241209 112800 5314466160 14960 14970 15030 14950 1603
592 20241209 112700 5290432580 14990 14990 14990 14950 5663
593 20241209 112600 5205675760 14990 15000 15000 14990 532
594 20241209 112500 5197699790 14990 15030 15030 14990 5055
595 20241209 112400 5121844020 15030 15030 15030 15010 1107
596 20241209 112300 5105208850 15040 15050 15070 15040 637
597 20241209 112200 5095620290 15050 15070 15090 15050 1058
598 20241209 112100 5079690060 15070 15110 15110 15070 779
599 20241209 112000 5067928460 15100 15100 15110 15100 706
600 20241209 111900 5057267480 15110 15080 15130 15070 8252
601 20241209 111800 4932665900 15080 15090 15090 15070 2808
602 20241209 111700 4890302840 15090 15100 15100 15090 6151
603 20241209 111600 4797425850 15080 15050 15080 15050 749
604 20241209 111500 4786143650 15080 15040 15110 15040 1843
605 20241209 111400 4758328880 15040 15030 15040 14950 1136
606 20241209 111300 4741287690 14990 15070 15080 14990 30112
607 20241209 111200 4289312640 15060 15130 15140 15050 5675
608 20241209 111100 4203713850 15130 15140 15140 15130 434
609 20241209 111000 4197146080 15140 15160 15170 15140 2931
610 20241209 110900 4152724990 15160 15200 15210 15160 12724
611 20241209 110800 3959658530 15210 15240 15240 15210 1944
612 20241209 110700 3930068040 15240 15250 15250 15240 993
613 20241209 110600 3914929360 15250 15260 15270 15250 110
614 20241209 110500 3913250990 15250 15260 15260 15250 4840
615 20241209 110400 3839438650 15260 15260 15260 15250 2920
616 20241209 110300 3794900100 15260 15280 15280 15260 1278
617 20241209 110200 3775388030 15280 15300 15300 15280 535
618 20241209 110100 3767209290 15300 15310 15310 15290 286
619 20241209 110000 3762832500 15330 15330 15330 15330 19
620 20241209 105900 3762541230 15330 15310 15350 15300 441
621 20241209 105800 3755792860 15300 15310 15310 15290 1363
622 20241209 105700 3734936720 15350 15340 15360 15320 636
623 20241209 105600 3725177260 15340 15350 15350 15330 214
624 20241209 105500 3721894980 15340 15350 15360 15340 571
625 20241209 105400 3713130300 15380 15300 15440 15300 1053
626 20241209 105300 3696926800 15310 15310 15310 15310 30
627 20241209 105200 3696467500 15300 15320 15320 15290 1249
628 20241209 105100 3677360370 15330 15330 15330 15320 353
629 20241209 105000 3671952180 15330 15350 15350 15330 998
630 20241209 104900 3656633480 15350 15360 15360 15350 286
631 20241209 104800 3652242750 15370 15390 15390 15370 1152
632 20241209 104700 3634535900 15390 15390 15390 15390 3
633 20241209 104600 3634489730 15390 15400 15400 15390 169
634 20241209 104500 3631888700 15400 15410 15410 15400 554
635 20241209 104400 3623353100 15410 15410 15410 15410 50
636 20241209 104300 3622582600 15410 15430 15430 15410 341
637 20241209 104200 3617323540 15420 15420 15430 15420 390
638 20241209 104100 3611307100 15430 15420 15430 15420 618
639 20241209 104000 3601771410 15420 15410 15430 15410 940
640 20241209 103900 3587279500 15410 15390 15410 15390 318
641 20241209 103800 3582385380 15390 15360 15390 15360 278
642 20241209 103700 3578113980 15360 15390 15390 15360 522
643 20241209 103600 3570087110 15390 15390 15390 15360 280
644 20241209 103500 3565780370 15390 15380 15430 15340 909
645 20241209 103400 3551821440 15350 15360 15390 15340 375
646 20241209 103300 3546053840 15340 15340 15350 15320 401
647 20241209 103200 3539900760 15340 15310 15390 15290 869
648 20241209 103100 3526597310 15290 15320 15330 15290 1256
649 20241209 103000 3507373700 15310 15330 15330 15300 770
650 20241209 102900 3495582750 15350 15350 15350 15330 202
651 20241209 102800 3492482960 15380 15350 15420 15320 470
652 20241209 102700 3485261940 15310 15310 15350 15310 873
653 20241209 102600 3471871550 15300 15360 15360 15290 834
654 20241209 102500 3459110260 15290 15310 15410 15290 3540
655 20241209 102400 3404851620 15310 15330 15330 15300 1567
656 20241209 102300 3380848960 15330 15350 15350 15300 9342
657 20241209 102200 3237682400 15340 15340 15340 15330 846
658 20241209 102100 3224709510 15330 15410 15410 15330 15088
659 20241209 102000 2992772230 15420 15410 15450 15410 420
660 20241209 101900 2986299420 15420 15410 15460 15400 673
661 20241209 101800 2975918140 15400 15400 15440 15400 377
662 20241209 101700 2970098800 15390 15400 15410 15390 493
663 20241209 101600 2962506610 15400 15390 15400 15390 237
664 20241209 101500 2958857800 15400 15390 15400 15390 1675
665 20241209 101400 2933078340 15400 15410 15410 15400 109
666 20241209 101300 2931398730 15400 15410 15440 15400 899
667 20241209 101200 2917553360 15420 15460 15460 15420 1116
668 20241209 101100 2900319590 15460 15450 15460 15450 124
669 20241209 101000 2898402660 15450 15450 15450 15440 545
670 20241209 100900 2889983750 15440 15470 15470 15440 223
671 20241209 100800 2886538190 15470 15470 15470 15470 355
672 20241209 100700 2881046340 15480 15470 15480 15470 135
673 20241209 100600 2878957870 15470 15360 15490 15360 2079
674 20241209 100500 2846859850 15360 15350 15360 15350 662
675 20241209 100400 2836696600 15350 15420 15420 15350 1749
676 20241209 100300 2809789020 15450 15440 15450 15400 2859
677 20241209 100200 2765685540 15440 15440 15440 15440 802
678 20241209 100100 2753302660 15440 15400 15440 15350 4503
679 20241209 100000 2684002910 15400 15370 15400 15360 4066
680 20241209 095900 2621398360 15350 15350 15370 15330 2575
681 20241209 095800 2581862330 15370 15380 15380 15370 1154
682 20241209 095700 2564125210 15380 15350 15380 15350 1688
683 20241209 095600 2538214320 15350 15350 15370 15350 747
684 20241209 095500 2526746160 15350 15400 15400 15350 1882
685 20241209 095400 2497824340 15400 15410 15410 15400 630
686 20241209 095300 2488122290 15410 15410 15440 15400 675
687 20241209 095200 2477720370 15410 15390 15410 15380 727
688 20241209 095100 2466530900 15380 15390 15400 15380 746
689 20241209 095000 2455047760 15390 15370 15410 15370 778
690 20241209 094900 2443069620 15360 15390 15440 15350 358
691 20241209 094800 2437563040 15380 15420 15460 15380 618
692 20241209 094700 2428049680 15460 15370 15460 15360 986
693 20241209 094600 2412887870 15370 15340 15380 15340 692
694 20241209 094500 2402268450 15330 15330 15340 15330 162
695 20241209 094400 2399784890 15340 15390 15390 15340 1691
696 20241209 094300 2373800300 15400 15470 15500 15390 1462
697 20241209 094200 2351212530 15470 15460 15500 15460 1446
698 20241209 094100 2328825070 15460 15480 15480 15460 366
699 20241209 094000 2323160050 15480 15430 15480 15430 1206
700 20241209 093900 2304521550 15390 15350 15390 15350 3331
701 20241209 093800 2253368910 15350 15330 15350 15330 800
702 20241209 093700 2241092720 15340 15310 15340 15300 67
703 20241209 093600 2240065830 15300 15350 15350 15250 3191
704 20241209 093500 2191229550 15350 15320 15350 15300 3845
705 20241209 093400 2132315960 15320 15300 15330 15290 673
706 20241209 093300 2122016640 15300 15330 15330 15290 765
707 20241209 093200 2110312490 15280 15250 15310 15250 2949
708 20241209 093100 2065201260 15240 15240 15300 15230 2380
709 20241209 093000 2028935280 15240 15260 15310 15240 2980
710 20241209 092900 1983395210 15250 15260 15260 15230 2004
711 20241209 092800 1952844020 15260 15260 15290 15250 6284
712 20241209 092700 1856942570 15270 15280 15300 15260 2111
713 20241209 092600 1824706330 15290 15280 15290 15240 6908
714 20241209 092500 1719259570 15290 15270 15300 15240 4459
715 20241209 092400 1651182540 15270 15360 15360 15260 6657
716 20241209 092300 1549259280 15370 15420 15420 15370 3011
717 20241209 092200 1502917680 15420 15480 15480 15400 3679
718 20241209 092100 1446144700 15480 15490 15500 15460 893
719 20241209 092000 1432319010 15480 15480 15500 15480 1753
720 20241209 091900 1405179620 15480 15580 15580 15480 6360
721 20241209 091800 1306466490 15570 15570 15570 15550 997
722 20241209 091700 1290955700 15570 15550 15570 15540 1898
723 20241209 091600 1261434390 15550 15560 15590 15540 3059
724 20241209 091500 1213850300 15560 15610 15640 15540 4157
725 20241209 091400 1149095070 15610 15690 15690 15610 1878
726 20241209 091300 1119698410 15690 15630 15720 15630 1234
727 20241209 091200 1100324500 15710 15730 15740 15610 2072
728 20241209 091100 1067861300 15740 15690 15740 15660 990
729 20241209 091000 1052316110 15660 15630 15660 15610 3877
730 20241209 090900 991651470 15630 15660 15660 15540 3908
731 20241209 090800 930693980 15660 15620 15810 15550 2981
732 20241209 090700 884014960 15620 15540 15650 15540 5137
733 20241209 090600 803991690 15540 15680 15680 15510 6640
734 20241209 090500 700521780 15670 15720 15730 15670 4622
735 20241209 090400 627994270 15720 15670 15730 15660 3428
736 20241209 090300 574197440 15670 15750 15760 15660 8041
737 20241209 090200 447855320 15750 15930 15930 15750 7709
738 20241209 090100 325842500 15950 15970 15970 15850 3743
739 20241209 090000 266348000 15970 16100 16250 15970 16576