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

766
440110/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,766 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,214400,5186036610,14300,14300,14300,14300,2907
20241209,214300,5186036610,14300,14300,14300,14300,0
20241209,214200,5186036610,14300,14300,14300,14300,0
20241209,214100,5186036610,14300,14300,14300,14300,0
20241209,214000,5186036610,14300,14300,14300,14300,0
20241209,213900,5186036610,14300,14300,14300,14300,0
20241209,213800,5186036610,14300,14300,14300,14300,0
20241209,213700,5186036610,14300,14300,14300,14300,0
20241209,213600,5186036610,14300,14300,14300,14300,0
20241209,213500,5186036610,14300,14300,14300,14300,0
20241209,213400,5186036610,14300,14300,14300,14300,0
20241209,213300,5186036610,14300,14300,14300,14300,0
20241209,213200,5186036610,14300,14300,14300,14300,0
20241209,213100,5186036610,14300,14300,14300,14300,0
20241209,213000,5186036610,14300,14300,14300,14300,0
20241209,212900,5186036610,14300,14300,14300,14300,0
20241209,212800,5186036610,14300,14300,14300,14300,0
20241209,212700,5186036610,14300,14300,14300,14300,0
20241209,212600,5186036610,14300,14300,14300,14300,0
20241209,212500,5186036610,14300,14300,14300,14300,0
20241209,212400,5186036610,14300,14300,14300,14300,0
20241209,212300,5186036610,14300,14300,14300,14300,0
20241209,212200,5186036610,14300,14300,14300,14300,0
20241209,212100,5186036610,14300,14300,14300,14300,0
20241209,212000,5186036610,14300,14300,14300,14300,0
20241209,211900,5186036610,14300,14300,14300,14300,0
20241209,211800,5186036610,14300,14300,14300,14300,0
20241209,211700,5186036610,14300,14300,14300,14300,0
20241209,211600,5186036610,14300,14300,14300,14300,0
20241209,211500,5186036610,14300,14300,14300,14300,0
20241209,211400,5186036610,14300,14300,14300,14300,2907
20241209,211300,5186036610,14300,14300,14300,14300,0
20241209,211200,5186036610,14300,14300,14300,14300,0
20241209,211100,5186036610,14300,14300,14300,14300,0
20241209,211000,5186036610,14300,14300,14300,14300,0
20241209,210900,5186036610,14300,14300,14300,14300,0
20241209,210800,5186036610,14300,14300,14300,14300,0
20241209,210700,5186036610,14300,14300,14300,14300,0
20241209,210600,5186036610,14300,14300,14300,14300,0
20241209,210500,5186036610,14300,14300,14300,14300,0
20241209,210400,5186036610,14300,14300,14300,14300,0
20241209,210300,5186036610,14300,14300,14300,14300,0
20241209,210200,5186036610,14300,14300,14300,14300,0
20241209,210100,5186036610,14300,14300,14300,14300,0
20241209,210000,5186036610,14300,14300,14300,14300,0
20241209,205900,5186036610,14300,14300,14300,14300,0
20241209,205800,5186036610,14300,14300,14300,14300,0
20241209,205700,5186036610,14300,14300,14300,14300,0
20241209,205600,5186036610,14300,14300,14300,14300,0
20241209,205500,5186036610,14300,14300,14300,14300,0
20241209,205400,5186036610,14300,14300,14300,14300,0
20241209,205300,5186036610,14300,14300,14300,14300,0
20241209,205200,5186036610,14300,14300,14300,14300,0
20241209,205100,5186036610,14300,14300,14300,14300,0
20241209,205000,5186036610,14300,14300,14300,14300,0
20241209,204900,5186036610,14300,14300,14300,14300,0
20241209,204800,5186036610,14300,14300,14300,14300,0
20241209,204700,5186036610,14300,14300,14300,14300,0
20241209,204600,5186036610,14300,14300,14300,14300,0
20241209,204500,5186036610,14300,14300,14300,14300,0
20241209,204400,5186036610,14300,14300,14300,14300,2907
20241209,204300,5186036610,14300,14300,14300,14300,0
20241209,204200,5186036610,14300,14300,14300,14300,0
20241209,204100,5186036610,14300,14300,14300,14300,0
20241209,204000,5186036610,14300,14300,14300,14300,0
20241209,203900,5186036610,14300,14300,14300,14300,0
20241209,203800,5186036610,14300,14300,14300,14300,0
20241209,203700,5186036610,14300,14300,14300,14300,0
20241209,203600,5186036610,14300,14300,14300,14300,0
20241209,203500,5186036610,14300,14300,14300,14300,0
20241209,203400,5186036610,14300,14300,14300,14300,0
20241209,203300,5186036610,14300,14300,14300,14300,0
20241209,203200,5186036610,14300,14300,14300,14300,0
20241209,203100,5186036610,14300,14300,14300,14300,0
20241209,203000,5186036610,14300,14300,14300,14300,0
20241209,202900,5186036610,14300,14300,14300,14300,0
20241209,202800,5186036610,14300,14300,14300,14300,0
20241209,202700,5186036610,14300,14300,14300,14300,0
20241209,202600,5186036610,14300,14300,14300,14300,0
20241209,202500,5186036610,14300,14300,14300,14300,0
20241209,202400,5186036610,14300,14300,14300,14300,0
20241209,202300,5186036610,14300,14300,14300,14300,0
20241209,202200,5186036610,14300,14300,14300,14300,0
20241209,202100,5186036610,14300,14300,14300,14300,0
20241209,202000,5186036610,14300,14300,14300,14300,0
20241209,201900,5186036610,14300,14300,14300,14300,0
20241209,201800,5186036610,14300,14300,14300,14300,0
20241209,201700,5186036610,14300,14300,14300,14300,0
20241209,201600,5186036610,14300,14300,14300,14300,0
20241209,201500,5186036610,14300,14300,14300,14300,0
20241209,201400,5186036610,14300,14300,14300,14300,2907
20241209,201300,5186036610,14300,14300,14300,14300,0
20241209,201200,5186036610,14300,14300,14300,14300,0
20241209,201100,5186036610,14300,14300,14300,14300,0
20241209,201000,5186036610,14300,14300,14300,14300,0
20241209,200900,5186036610,14300,14300,14300,14300,0
20241209,200800,5186036610,14300,14300,14300,14300,0
20241209,200700,5186036610,14300,14300,14300,14300,0
20241209,200600,5186036610,14300,14300,14300,14300,0
20241209,200500,5186036610,14300,14300,14300,14300,0
20241209,200400,5186036610,14300,14300,14300,14300,0
20241209,200300,5186036610,14300,14300,14300,14300,0
20241209,200200,5186036610,14300,14300,14300,14300,0
20241209,200100,5186036610,14300,14300,14300,14300,0
20241209,200000,5186036610,14300,14300,14300,14300,0
20241209,195900,5186036610,14300,14300,14300,14300,0
20241209,195800,5186036610,14300,14300,14300,14300,0
20241209,195700,5186036610,14300,14300,14300,14300,0
20241209,195600,5186036610,14300,14300,14300,14300,0
20241209,195500,5186036610,14300,14300,14300,14300,0
20241209,195400,5186036610,14300,14300,14300,14300,0
20241209,195300,5186036610,14300,14300,14300,14300,0
20241209,195200,5186036610,14300,14300,14300,14300,0
20241209,195100,5186036610,14300,14300,14300,14300,0
20241209,195000,5186036610,14300,14300,14300,14300,0
20241209,194900,5186036610,14300,14300,14300,14300,0
20241209,194800,5186036610,14300,14300,14300,14300,0
20241209,194700,5186036610,14300,14300,14300,14300,0
20241209,194600,5186036610,14300,14300,14300,14300,0
20241209,194500,5186036610,14300,14300,14300,14300,0
20241209,194400,5186036610,14300,14300,14300,14300,2907
20241209,194300,5186036610,14300,14300,14300,14300,0
20241209,194200,5186036610,14300,14300,14300,14300,0
20241209,194100,5186036610,14300,14300,14300,14300,0
20241209,194000,5186036610,14300,14300,14300,14300,0
20241209,193900,5186036610,14300,14300,14300,14300,0
20241209,193800,5186036610,14300,14300,14300,14300,0
20241209,193700,5186036610,14300,14300,14300,14300,0
20241209,193600,5186036610,14300,14300,14300,14300,0
20241209,193500,5186036610,14300,14300,14300,14300,0
20241209,193400,5186036610,14300,14300,14300,14300,0
20241209,193300,5186036610,14300,14300,14300,14300,0
20241209,193200,5186036610,14300,14300,14300,14300,0
20241209,193100,5186036610,14300,14300,14300,14300,0
20241209,193000,5186036610,14300,14300,14300,14300,0
20241209,192900,5186036610,14300,14300,14300,14300,0
20241209,192800,5186036610,14300,14300,14300,14300,0
20241209,192700,5186036610,14300,14300,14300,14300,0
20241209,192600,5186036610,14300,14300,14300,14300,0
20241209,192500,5186036610,14300,14300,14300,14300,0
20241209,192400,5186036610,14300,14300,14300,14300,0
20241209,192300,5186036610,14300,14300,14300,14300,0
20241209,192200,5186036610,14300,14300,14300,14300,0
20241209,192100,5186036610,14300,14300,14300,14300,0
20241209,192000,5186036610,14300,14300,14300,14300,0
20241209,191900,5186036610,14300,14300,14300,14300,0
20241209,191800,5186036610,14300,14300,14300,14300,0
20241209,191700,5186036610,14300,14300,14300,14300,0
20241209,191600,5186036610,14300,14300,14300,14300,0
20241209,191500,5186036610,14300,14300,14300,14300,0
20241209,191400,5186036610,14300,14300,14300,14300,2907
20241209,191300,5186036610,14300,14300,14300,14300,0
20241209,191200,5186036610,14300,14300,14300,14300,0
20241209,191100,5186036610,14300,14300,14300,14300,0
20241209,191000,5186036610,14300,14300,14300,14300,0
20241209,190900,5186036610,14300,14300,14300,14300,0
20241209,190800,5186036610,14300,14300,14300,14300,0
20241209,190700,5186036610,14300,14300,14300,14300,0
20241209,190600,5186036610,14300,14300,14300,14300,0
20241209,190500,5186036610,14300,14300,14300,14300,0
20241209,190400,5186036610,14300,14300,14300,14300,0
20241209,190300,5186036610,14300,14300,14300,14300,0
20241209,190200,5186036610,14300,14300,14300,14300,0
20241209,190100,5186036610,14300,14300,14300,14300,0
20241209,190000,5186036610,14300,14300,14300,14300,0
20241209,185900,5186036610,14300,14300,14300,14300,0
20241209,185800,5186036610,14300,14300,14300,14300,0
20241209,185700,5186036610,14300,14300,14300,14300,0
20241209,185600,5186036610,14300,14300,14300,14300,0
20241209,185500,5186036610,14300,14300,14300,14300,0
20241209,185400,5186036610,14300,14300,14300,14300,0
20241209,185300,5186036610,14300,14300,14300,14300,0
20241209,185200,5186036610,14300,14300,14300,14300,0
20241209,185100,5186036610,14300,14300,14300,14300,0
20241209,185000,5186036610,14300,14300,14300,14300,0
20241209,184900,5186036610,14300,14300,14300,14300,0
20241209,184800,5186036610,14300,14300,14300,14300,0
20241209,184700,5186036610,14300,14300,14300,14300,0
20241209,184600,5186036610,14300,14300,14300,14300,0
20241209,184500,5186036610,14300,14300,14300,14300,0
20241209,184400,5186036610,14300,14300,14300,14300,2907
20241209,184300,5186036610,14300,14300,14300,14300,0
20241209,184200,5186036610,14300,14300,14300,14300,0
20241209,184100,5186036610,14300,14300,14300,14300,0
20241209,184000,5186036610,14300,14300,14300,14300,0
20241209,183900,5186036610,14300,14300,14300,14300,0
20241209,183800,5186036610,14300,14300,14300,14300,0
20241209,183700,5186036610,14300,14300,14300,14300,0
20241209,183600,5186036610,14300,14300,14300,14300,0
20241209,183500,5186036610,14300,14300,14300,14300,0
20241209,183400,5186036610,14300,14300,14300,14300,0
20241209,183300,5186036610,14300,14300,14300,14300,0
20241209,183200,5186036610,14300,14300,14300,14300,0
20241209,183100,5186036610,14300,14300,14300,14300,0
20241209,183000,5186036610,14300,14300,14300,14300,0
20241209,182900,5186036610,14300,14300,14300,14300,0
20241209,182800,5186036610,14300,14300,14300,14300,0
20241209,182700,5186036610,14300,14300,14300,14300,0
20241209,182600,5186036610,14300,14300,14300,14300,0
20241209,182500,5186036610,14300,14300,14300,14300,0
20241209,182400,5186036610,14300,14300,14300,14300,0
20241209,182300,5186036610,14300,14300,14300,14300,0
20241209,182200,5186036610,14300,14300,14300,14300,0
20241209,182100,5186036610,14300,14300,14300,14300,0
20241209,182000,5186036610,14300,14300,14300,14300,0
20241209,181900,5186036610,14300,14300,14300,14300,0
20241209,181800,5186036610,14300,14300,14300,14300,0
20241209,181700,5186036610,14300,14300,14300,14300,0
20241209,181600,5186036610,14300,14300,14300,14300,0
20241209,181500,5186036610,14300,14300,14300,14300,0
20241209,181400,5186036610,14300,14300,14300,14300,2907
20241209,181300,5186036610,14300,14300,14300,14300,0
20241209,181200,5186036610,14300,14300,14300,14300,0
20241209,181100,5186036610,14300,14300,14300,14300,0
20241209,181000,5186036610,14300,14300,14300,14300,0
20241209,180900,5186036610,14300,14300,14300,14300,0
20241209,180800,5186036610,14300,14300,14300,14300,0
20241209,180700,5186036610,14300,14300,14300,14300,0
20241209,180600,5186036610,14300,14300,14300,14300,0
20241209,180500,5186036610,14300,14300,14300,14300,0
20241209,180400,5186036610,14300,14300,14300,14300,0
20241209,180300,5186036610,14300,14300,14300,14300,0
20241209,180200,5186036610,14300,14300,14300,14300,0
20241209,180100,5186036610,14300,14300,14300,14300,0
20241209,180000,5186036610,14300,14300,14300,14300,0
20241209,175900,5186036610,14300,14300,14300,14300,0
20241209,175800,5186036610,14300,14300,14300,14300,0
20241209,175700,5186036610,14300,14300,14300,14300,0
20241209,175600,5186036610,14300,14300,14300,14300,0
20241209,175500,5186036610,14300,14300,14300,14300,0
20241209,175400,5186036610,14300,14300,14300,14300,0
20241209,175300,5186036610,14300,14300,14300,14300,0
20241209,175200,5186036610,14300,14300,14300,14300,0
20241209,175100,5186036610,14300,14300,14300,14300,0
20241209,175000,5186036610,14300,14300,14300,14300,0
20241209,174900,5186036610,14300,14300,14300,14300,0
20241209,174800,5186036610,14300,14300,14300,14300,0
20241209,174700,5186036610,14300,14300,14300,14300,0
20241209,174600,5186036610,14300,14300,14300,14300,0
20241209,174500,5186036610,14300,14300,14300,14300,0
20241209,174400,5186036610,14300,14300,14300,14300,2907
20241209,174300,5186036610,14300,14300,14300,14300,0
20241209,174200,5186036610,14300,14300,14300,14300,0
20241209,174100,5186036610,14300,14300,14300,14300,0
20241209,174000,5186036610,14300,14300,14300,14300,0
20241209,173900,5186036610,14300,14300,14300,14300,0
20241209,173800,5186036610,14300,14300,14300,14300,0
20241209,173700,5186036610,14300,14300,14300,14300,0
20241209,173600,5186036610,14300,14300,14300,14300,0
20241209,173500,5186036610,14300,14300,14300,14300,0
20241209,173400,5186036610,14300,14300,14300,14300,0
20241209,173300,5186036610,14300,14300,14300,14300,0
20241209,173200,5186036610,14300,14300,14300,14300,0
20241209,173100,5186036610,14300,14300,14300,14300,0
20241209,173000,5186036610,14300,14300,14300,14300,0
20241209,172900,5186036610,14300,14300,14300,14300,0
20241209,172800,5186036610,14300,14300,14300,14300,0
20241209,172700,5186036610,14300,14300,14300,14300,0
20241209,172600,5186036610,14300,14300,14300,14300,0
20241209,172500,5186036610,14300,14300,14300,14300,0
20241209,172400,5186036610,14300,14300,14300,14300,0
20241209,172300,5186036610,14300,14300,14300,14300,0
20241209,172200,5186036610,14300,14300,14300,14300,0
20241209,172100,5186036610,14300,14300,14300,14300,0
20241209,172000,5186036610,14300,14300,14300,14300,0
20241209,171900,5186036610,14300,14300,14300,14300,0
20241209,171800,5186036610,14300,14300,14300,14300,0
20241209,171700,5186036610,14300,14300,14300,14300,0
20241209,171600,5186036610,14300,14300,14300,14300,0
20241209,171500,5186036610,14300,14300,14300,14300,0
20241209,171400,5186036610,14300,14300,14300,14300,2907
20241209,171300,5186036610,14300,14300,14300,14300,0
20241209,171200,5186036610,14300,14300,14300,14300,0
20241209,171100,5186036610,14300,14300,14300,14300,0
20241209,171000,5186036610,14300,14300,14300,14300,0
20241209,170900,5186036610,14300,14300,14300,14300,0
20241209,170800,5186036610,14300,14300,14300,14300,0
20241209,170700,5186036610,14300,14300,14300,14300,0
20241209,170600,5186036610,14300,14300,14300,14300,0
20241209,170500,5186036610,14300,14300,14300,14300,0
20241209,170400,5186036610,14300,14300,14300,14300,0
20241209,170300,5186036610,14300,14300,14300,14300,0
20241209,170200,5186036610,14300,14300,14300,14300,0
20241209,170100,5186036610,14300,14300,14300,14300,0
20241209,170000,5186036610,14300,14300,14300,14300,0
20241209,165900,5186036610,14300,14300,14300,14300,0
20241209,165800,5186036610,14300,14300,14300,14300,0
20241209,165700,5186036610,14300,14300,14300,14300,0
20241209,165600,5186036610,14300,14300,14300,14300,0
20241209,165500,5186036610,14300,14300,14300,14300,0
20241209,165400,5186036610,14300,14300,14300,14300,0
20241209,165300,5186036610,14300,14300,14300,14300,0
20241209,165200,5186036610,14300,14300,14300,14300,0
20241209,165100,5186036610,14300,14300,14300,14300,0
20241209,165000,5186036610,14300,14300,14300,14300,0
20241209,164900,5186036610,14300,14300,14300,14300,0
20241209,164800,5186036610,14300,14300,14300,14300,0
20241209,164700,5186036610,14300,14300,14300,14300,0
20241209,164600,5186036610,14300,14300,14300,14300,0
20241209,164500,5186036610,14300,14300,14300,14300,0
20241209,164400,5186036610,14300,14300,14300,14300,2907
20241209,164300,5186036610,14300,14300,14300,14300,0
20241209,164200,5186036610,14300,14300,14300,14300,0
20241209,164100,5186036610,14300,14300,14300,14300,0
20241209,164000,5186036610,14300,14300,14300,14300,0
20241209,163900,5186036610,14300,14300,14300,14300,0
20241209,163800,5186036610,14300,14300,14300,14300,0
20241209,163700,5186036610,14300,14300,14300,14300,0
20241209,163600,5186036610,14300,14300,14300,14300,0
20241209,163500,5186036610,14300,14300,14300,14300,0
20241209,163400,5186036610,14300,14300,14300,14300,0
20241209,163300,5186036610,14300,14300,14300,14300,0
20241209,163200,5186036610,14300,14300,14300,14300,0
20241209,163100,5186036610,14300,14300,14300,14300,0
20241209,163000,5186036610,14300,14300,14300,14300,0
20241209,162900,5186036610,14300,14300,14300,14300,0
20241209,162800,5186036610,14300,14300,14300,14300,0
20241209,162700,5186036610,14300,14300,14300,14300,0
20241209,162600,5186036610,14300,14300,14300,14300,0
20241209,162500,5186036610,14300,14300,14300,14300,0
20241209,162400,5186036610,14300,14300,14300,14300,0
20241209,162300,5186036610,14300,14300,14300,14300,0
20241209,162200,5186036610,14300,14300,14300,14300,0
20241209,162100,5186036610,14300,14300,14300,14300,0
20241209,162000,5186036610,14300,14300,14300,14300,0
20241209,161900,5186036610,14300,14300,14300,14300,0
20241209,161800,5186036610,14300,14300,14300,14300,0
20241209,161700,5186036610,14300,14300,14300,14300,0
20241209,161600,5186036610,14300,14300,14300,14300,0
20241209,161500,5186036610,14300,14300,14300,14300,0
20241209,161400,5186036610,14300,14300,14300,14300,2907
20241209,161300,5186036610,14300,14300,14300,14300,0
20241209,161200,5186036610,14300,14300,14300,14300,0
20241209,161100,5186036610,14300,14300,14300,14300,0
20241209,161000,5186036610,14300,14300,14300,14300,0
20241209,160900,5186036610,14300,14300,14300,14300,0
20241209,160800,5186036610,14300,14300,14300,14300,0
20241209,160700,5186036610,14300,14300,14300,14300,0
20241209,160600,5186036610,14300,14300,14300,14300,0
20241209,160500,5186036610,14300,14300,14300,14300,0
20241209,160400,5186036610,14300,14300,14300,14300,0
20241209,160300,5186036610,14300,14300,14300,14300,0
20241209,160200,5186036610,14300,14300,14300,14300,0
20241209,160100,5186036610,14300,14300,14300,14300,0
20241209,160000,5186036610,14300,14300,14300,14300,0
20241209,155900,5186036610,14300,14300,14300,14300,0
20241209,155800,5186036610,14300,14300,14300,14300,0
20241209,155700,5186036610,14300,14300,14300,14300,0
20241209,155600,5186036610,14300,14300,14300,14300,0
20241209,155500,5186036610,14300,14300,14300,14300,0
20241209,155400,5186036610,14300,14300,14300,14300,0
20241209,155300,5186036610,14300,14300,14300,14300,0
20241209,155200,5186036610,14300,14300,14300,14300,0
20241209,155100,5186036610,14300,14300,14300,14300,0
20241209,155000,5186036610,14300,14300,14300,14300,0
20241209,154900,5186036610,14300,14300,14300,14300,0
20241209,154800,5186036610,14300,14300,14300,14300,0
20241209,154700,5186036610,14300,14300,14300,14300,0
20241209,154600,5186036610,14300,14300,14300,14300,0
20241209,154500,5186036610,14300,14300,14300,14300,0
20241209,154400,5186036610,14300,14300,14300,14300,2907
20241209,154300,5186036610,14300,14300,14300,14300,0
20241209,154200,5186036610,14300,14300,14300,14300,0
20241209,154100,5186036610,14300,14300,14300,14300,0
20241209,154000,5186036610,14300,14300,14300,14300,0
20241209,153900,5186036610,14300,14300,14300,14300,0
20241209,153800,5186036610,14300,14300,14300,14300,0
20241209,153700,5186036610,14300,14300,14300,14300,0
20241209,153600,5186036610,14300,14300,14300,14300,0
20241209,153500,5186036610,14300,14300,14300,14300,0
20241209,153400,5186036610,14300,14300,14300,14300,0
20241209,153300,5186036610,14300,14300,14300,14300,0
20241209,153200,5186036610,14300,14300,14300,14300,0
20241209,153100,5186036610,14300,14300,14300,14300,0
20241209,153000,5186036610,14300,14300,14300,14300,2907
20241209,152900,5144466510,14320,14320,14320,14320,0
20241209,152800,5144466510,14320,14320,14320,14320,0
20241209,152700,5144466510,14320,14320,14320,14320,0
20241209,152600,5144466510,14320,14320,14320,14320,0
20241209,152500,5144466510,14320,14320,14320,14320,0
20241209,152400,5144466510,14320,14320,14320,14320,0
20241209,152300,5144466510,14320,14320,14320,14320,0
20241209,152200,5144466510,14320,14320,14320,14320,0
20241209,152100,5144466510,14320,14320,14320,14320,0
20241209,152000,5144466510,14320,14320,14320,14320,0
20241209,151900,5144466510,14320,14310,14320,14300,1404
20241209,151800,5124386070,14310,14310,14320,14300,380
20241209,151700,5118947540,14320,14310,14320,14300,1159
20241209,151600,5102357620,14300,14280,14310,14280,329
20241209,151500,5097651810,14280,14290,14290,14250,3777
20241209,151400,5043760380,14280,14310,14310,14280,415
20241209,151300,5037829690,14310,14350,14350,14290,3529
20241209,151200,4987322390,14350,14320,14350,14300,875
20241209,151100,4974785680,14320,14300,14320,14300,464
20241209,151000,4968148270,14310,14320,14330,14300,563
20241209,150900,4960088460,14300,14300,14330,14260,371
20241209,150800,4954782210,14320,14310,14330,14260,887
20241209,150700,4942117580,14270,14380,14380,14240,8350
20241209,150600,4822665720,14370,14390,14390,14360,449
20241209,150500,4816214600,14390,14370,14390,14360,193
20241209,150400,4813441380,14370,14380,14380,14370,197
20241209,150300,4810609760,14380,14390,14390,14370,126
20241209,150200,4808798070,14390,14360,14400,14360,126
20241209,150100,4806985620,14360,14350,14400,14350,1906
20241209,150000,4779561350,14350,14360,14390,14350,71
20241209,145900,4778541630,14350,14340,14350,14330,1077
20241209,145800,4763105050,14340,14350,14360,14340,1044
20241209,145700,4748128150,14360,14390,14390,14350,1111
20241209,145600,4732166400,14390,14380,14390,14370,272
20241209,145500,4728255610,14380,14400,14420,14380,1075
20241209,145400,4712788900,14400,14420,14420,14370,337
20241209,145300,4707933030,14380,14380,14380,14380,551
20241209,145200,4700009650,14380,14390,14390,14380,287
20241209,145100,4695881000,14380,14410,14410,14370,698
20241209,145000,4685844120,14380,14410,14410,14380,262
20241209,144900,4682068870,14380,14440,14440,14380,964
20241209,144800,4668196210,14400,14440,14440,14400,201
20241209,144700,4665295140,14390,14370,14390,14370,619
20241209,144600,4656392950,14370,14400,14480,14370,7450
20241209,144500,4549253400,14400,14410,14480,14390,2308
20241209,144400,4515999190,14410,14420,14430,14380,3691
20241209,144300,4462864260,14410,14510,14540,14410,3349
20241209,144200,4414380860,14510,14510,14510,14510,126
20241209,144100,4412552600,14500,14500,14500,14500,29
20241209,144000,4412132100,14500,14510,14550,14500,2722
20241209,143900,4372590590,14500,14500,14500,14500,92
20241209,143800,4371256590,14500,14480,14500,14480,124
20241209,143700,4369459650,14480,14500,14500,14480,222
20241209,143600,4366244090,14500,14500,14510,14500,59
20241209,143500,4365388370,14500,14550,14550,14480,4495
20241209,143400,4300277340,14500,14500,14530,14500,300
20241209,143300,4295923180,14500,14500,14500,14500,67
20241209,143200,4294951680,14550,14490,14550,14490,578
20241209,143100,4286560500,14490,14500,14530,14490,451
20241209,143000,4280017250,14500,14480,14500,14480,108
20241209,142900,4278452850,14480,14480,14510,14480,104
20241209,142800,4276946850,14480,14480,14480,14480,234
20241209,142700,4273558530,14480,14480,14530,14480,68
20241209,142600,4272573790,14400,14400,14480,14400,239
20241209,142500,4269131150,14400,14420,14420,14400,448
20241209,142400,4262673330,14420,14450,14450,14420,57
20241209,142300,4261850990,14450,14460,14480,14420,1372
20241209,142200,4242053180,14460,14510,14540,14460,1206
20241209,142100,4224573360,14510,14540,14540,14500,310
20241209,142000,4220078100,14500,14500,14510,14500,70
20241209,141900,4219063080,14500,14510,14510,14500,260
20241209,141800,4215292110,14500,14510,14540,14500,755
20241209,141700,4204344440,14510,14500,14540,14500,92
20241209,141600,4203008440,14500,14490,14530,14490,620
20241209,141500,4194008790,14480,14480,14490,14430,284
20241209,141400,4189897510,14430,14430,14490,14430,611
20241209,141300,4181072800,14430,14450,14450,14430,1063
20241209,141200,4165714580,14490,14450,14490,14450,84
20241209,141100,4164499660,14450,14450,14460,14450,315
20241209,141000,4159947900,14450,14480,14480,14450,1252
20241209,140900,4141842880,14480,14480,14490,14480,65
20241209,140800,4140901660,14490,14500,14510,14490,677
20241209,140700,4131089150,14500,14520,14520,14500,596
20241209,140600,4122436960,14510,14510,14510,14510,56
20241209,140500,4121624400,14510,14510,14520,14510,45
20241209,140400,4120971440,14510,14520,14550,14510,549
20241209,140300,4112999190,14520,14520,14530,14520,76
20241209,140200,4111895640,14530,14510,14530,14470,222
20241209,140100,4108674890,14470,14510,14520,14470,169
20241209,140000,4106226530,14510,14510,14510,14460,96
20241209,135900,4104835580,14460,14470,14560,14460,178
20241209,135800,4102260390,14460,14550,14550,14460,262
20241209,135700,4098465540,14550,14470,14550,14470,61
20241209,135600,4097582540,14470,14460,14470,14460,48
20241209,135500,4096888340,14450,14540,14580,14450,345
20241209,135400,4091878530,14430,14430,14540,14420,1455
20241209,135300,4070778840,14510,14510,14510,14420,706
20241209,135200,4060557640,14510,14510,14510,14420,189
20241209,135100,4057828380,14510,14510,14510,14510,23
20241209,135000,4057494650,14510,14510,14510,14510,11
20241209,134900,4057335040,14490,14490,14510,14440,1519
20241209,134800,4035325660,14480,14480,14500,14390,415
20241209,134700,4029331160,14400,14390,14490,14390,875
20241209,134600,4016724820,14390,14480,14480,14390,514
20241209,134500,4009301330,14480,14470,14480,14390,143
20241209,134400,4007232470,14480,14410,14480,14400,311
20241209,134300,4002731060,14390,14410,14480,14390,450
20241209,134200,3996244250,14480,14460,14480,14400,296
20241209,134100,3991971710,14400,14450,14460,14400,85
20241209,134000,3990745490,14460,14470,14470,14460,132
20241209,133900,3988835500,14470,14470,14470,14470,90
20241209,133800,3987533200,14470,14400,14470,14390,633
20241209,133700,3978415330,14400,14410,14490,14400,352
20241209,133600,3973345280,14410,14400,14490,14390,59
20241209,133500,3972495490,14390,14410,14410,14390,573
20241209,133400,3964242110,14420,14420,14420,14410,229
20241209,133300,3960940850,14420,14540,14540,14420,560
20241209,133200,3952856440,14540,14510,14540,14390,1945
20241209,133100,3924780530,14550,14500,14550,14450,311
20241209,133000,3920277440,14460,14500,14500,14390,5104
20241209,132900,3846694670,14450,14450,14450,14450,73
20241209,132800,3845639820,14450,14490,14490,14450,501
20241209,132700,3838390780,14570,14490,14570,14490,3880
20241209,132600,3782157820,14490,14500,14500,14490,2044
20241209,132500,3752524280,14500,14570,14570,14500,1283
20241209,132400,3733909240,14570,14560,14570,14510,1324
20241209,132300,3714677220,14560,14530,14560,14530,104
20241209,132200,3713165290,14530,14510,14560,14510,1619
20241209,132100,3689659880,14500,14520,14520,14500,647
20241209,132000,3680272010,14520,14510,14520,14510,220
20241209,131900,3677078650,14490,14510,14540,14490,298
20241209,131800,3672755310,14520,14500,14560,14500,1018
20241209,131700,3657991850,14500,14560,14570,14500,2695
20241209,131600,3618830760,14560,14570,14580,14560,186
20241209,131500,3616120780,14580,14580,14600,14580,280
20241209,131400,3612036480,14580,14590,14590,14580,66
20241209,131300,3611074110,14580,14620,14620,14580,1857
20241209,131200,3583954000,14610,14610,14610,14610,53
20241209,131100,3583179670,14610,14610,14620,14610,41
20241209,131000,3582580630,14610,14620,14630,14610,811
20241209,130900,3570726960,14630,14620,14630,14620,67
20241209,130800,3569747050,14620,14620,14640,14620,501
20241209,130700,3562418730,14620,14640,14640,14620,1114
20241209,130600,3546112400,14650,14660,14660,14650,4045
20241209,130500,3486833870,14660,14660,14670,14660,2105
20241209,130400,3455974360,14660,14680,14680,14660,1403
20241209,130300,3435406350,14690,14690,14690,14690,85
20241209,130200,3434157700,14690,14660,14690,14660,2037
20241209,130100,3404253300,14660,14660,14670,14660,289
20241209,130000,3400016220,14660,14680,14680,14660,2884
20241209,125900,3357703630,14690,14680,14690,14680,199
20241209,125800,3354781720,14690,14710,14720,14690,493
20241209,125700,3347536630,14710,14730,14730,14710,468
20241209,125600,3340647780,14720,14710,14720,14710,173
20241209,125500,3338101520,14710,14710,14720,14710,233
20241209,125400,3334674080,14710,14720,14720,14710,102
20241209,125300,3333173640,14690,14680,14720,14680,511
20241209,125200,3325665260,14680,14690,14690,14680,280
20241209,125100,3321553520,14690,14690,14690,14680,45
20241209,125000,3320892500,14690,14680,14690,14680,171
20241209,124900,3318381510,14680,14690,14690,14680,166
20241209,124800,3315944490,14690,14680,14690,14680,439
20241209,124700,3309495590,14680,14690,14690,14680,238
20241209,124600,3305999650,14690,14690,14690,14690,194
20241209,124500,3303149790,14680,14690,14720,14680,1135
20241209,124400,3286486240,14690,14680,14690,14680,156
20241209,124300,3284195120,14680,14720,14720,14680,1446
20241209,124200,3262955020,14690,14720,14720,14690,427
20241209,124100,3256682020,14720,14700,14720,14690,54
20241209,124000,3255888320,14700,14710,14720,14690,224
20241209,123900,3252594840,14710,14720,14720,14710,39
20241209,123800,3252021050,14720,14720,14720,14720,200
20241209,123700,3249077050,14720,14710,14720,14700,351
20241209,123600,3243910630,14720,14720,14720,14710,332
20241209,123500,3239023730,14720,14720,14770,14720,47
20241209,123400,3238331840,14720,14720,14770,14720,170
20241209,123300,3235829270,14720,14700,14720,14700,641
20241209,123200,3226395890,14700,14700,14720,14700,361
20241209,123100,3221089090,14700,14700,14720,14690,5655
20241209,123000,3137962230,14720,14710,14720,14700,1973
20241209,122900,3108943530,14720,14760,14760,14720,1037
20241209,122800,3093678810,14720,14730,14730,14720,196
20241209,122700,3090793580,14720,14730,14730,14720,1543
20241209,122600,3068080400,14730,14740,14780,14730,45
20241209,122500,3067417390,14730,14730,14730,14720,1192
20241209,122400,3049859650,14730,14720,14730,14720,63
20241209,122300,3048931940,14720,14730,14790,14720,1230
20241209,122200,3030814060,14730,14740,14750,14730,227
20241209,122100,3027469110,14740,14750,14790,14740,38
20241209,122000,3026908920,14790,14740,14790,14740,157
20241209,121900,3024594640,14740,14750,14750,14740,399
20241209,121800,3018710900,14750,14760,14760,14750,42
20241209,121700,3018091390,14750,14750,14790,14750,33
20241209,121600,3017603850,14740,14780,14780,14740,209
20241209,121500,3014521770,14780,14780,14780,14780,72
20241209,121400,3013457610,14750,14750,14750,14750,49
20241209,121300,3012734860,14750,14780,14780,14750,671
20241209,121200,3002822190,14770,14770,14770,14750,637
20241209,121100,2993413720,14730,14730,14730,14730,147
20241209,121000,2991248410,14730,14740,14770,14730,187
20241209,120900,2988492890,14770,14720,14770,14720,156
20241209,120800,2986196470,14750,14740,14750,14740,252
20241209,120700,2982481960,14720,14730,14740,14720,732
20241209,120600,2971695770,14720,14730,14730,14720,4
20241209,120500,2971636860,14710,14710,14710,14710,0
20241209,120400,2971636860,14710,14710,14720,14710,888
20241209,120300,2958571230,14710,14720,14720,14710,27
20241209,120200,2958173990,14720,14710,14720,14710,802
20241209,120100,2946369280,14710,14720,14720,14710,480
20241209,120000,2939306830,14720,14720,14720,14720,193
20241209,115900,2936465870,14720,14730,14730,14720,202
20241209,115800,2933492420,14720,14730,14730,14720,319
20241209,115700,2928796710,14730,14720,14730,14720,3039
20241209,115600,2884047550,14720,14730,14730,14720,560
20241209,115500,2875804040,14720,14730,14740,14720,204
20241209,115400,2872800790,14730,14740,14740,14730,39
20241209,115300,2872226310,14740,14740,14740,14720,128
20241209,115200,2870340870,14740,14730,14740,14720,787
20241209,115100,2858750540,14730,14740,14740,14730,195
20241209,115000,2855877640,14740,14730,14740,14730,219
20241209,114900,2852650500,14730,14730,14740,14730,207
20241209,114800,2849601370,14730,14730,14740,14730,47
20241209,114700,2848909050,14730,14740,14740,14730,407
20241209,114600,2842913820,14730,14740,14740,14730,586
20241209,114500,2834281730,14730,14730,14740,14730,103
20241209,114400,2832764530,14730,14730,14740,14730,1234
20241209,114300,2814587660,14730,14740,14740,14730,398
20241209,114200,2808722980,14730,14770,14770,14730,502
20241209,114100,2801326030,14730,14730,14770,14730,361
20241209,114000,2796007740,14730,14730,14770,14730,267
20241209,113900,2792074130,14770,14730,14770,14730,877
20241209,113800,2779138550,14730,14740,14770,14730,25
20241209,113700,2778770010,14730,14740,14780,14730,243
20241209,113600,2775189990,14740,14780,14780,14730,1292
20241209,113500,2756154970,14780,14750,14780,14750,109
20241209,113400,2754545810,14750,14750,14760,14750,517
20241209,113300,2746920050,14750,14770,14770,14750,109
20241209,113200,2745312180,14770,14750,14770,14750,25
20241209,113100,2744942990,14750,14730,14770,14730,266
20241209,113000,2741019060,14760,14740,14760,14730,816
20241209,112900,2728980420,14730,14740,14740,14730,973
20241209,112800,2714642580,14740,14740,14760,14740,525
20241209,112700,2706902720,14740,14750,14790,14740,900
20241209,112600,2693627720,14750,14740,14760,14740,262
20241209,112500,2689765380,14740,14730,14740,14730,352
20241209,112400,2684580110,14730,14740,14750,14730,553
20241209,112300,2676427070,14760,14760,14760,14730,74
20241209,112200,2675335160,14760,14770,14780,14760,216
20241209,112100,2672146820,14780,14780,14780,14780,6
20241209,112000,2672058140,14760,14740,14760,14730,636
20241209,111900,2662687190,14730,14760,14760,14730,1347
20241209,111800,2642834030,14750,14740,14750,14740,552
20241209,111700,2634697460,14740,14740,14740,14740,54
20241209,111600,2633901500,14750,14760,14770,14750,406
20241209,111500,2627907440,14760,14740,14760,14730,127
20241209,111400,2626034100,14730,14730,14730,14730,356
20241209,111300,2620790220,14730,14750,14750,14730,652
20241209,111200,2611176300,14750,14750,14750,14740,1824
20241209,111100,2584289530,14750,14750,14750,14740,189
20241209,111000,2581501890,14750,14750,14750,14740,778
20241209,110900,2570030510,14750,14750,14760,14750,371
20241209,110800,2564558250,14760,14770,14790,14750,701
20241209,110700,2554215950,14750,14770,14770,14750,1212
20241209,110600,2536338810,14770,14770,14770,14750,1053
20241209,110500,2520801340,14770,14760,14770,14760,112
20241209,110400,2519147670,14760,14770,14780,14760,1017
20241209,110300,2504131590,14770,14770,14770,14770,608
20241209,110200,2495151430,14770,14770,14770,14760,145
20241209,110100,2493009970,14770,14820,14820,14760,517
20241209,110000,2485377390,14760,14770,14770,14760,459
20241209,105900,2478600240,14780,14770,14780,14770,122
20241209,105800,2476798060,14770,14770,14780,14770,863
20241209,105700,2464051250,14760,14760,14760,14760,236
20241209,105600,2460567890,14750,14760,14760,14750,157
20241209,105500,2458250710,14750,14760,14760,14750,1114
20241209,105400,2441810100,14760,14760,14760,14760,330
20241209,105300,2436939300,14760,14760,14760,14760,9
20241209,105200,2436806460,14760,14770,14770,14760,946
20241209,105100,2422837090,14760,14760,14770,14760,315
20241209,105000,2418187340,14770,14780,14780,14770,519
20241209,104900,2410520340,14770,14770,14780,14770,275
20241209,104800,2406458120,14770,14800,14800,14770,149
20241209,104700,2404256300,14800,14800,14860,14770,1015
20241209,104600,2389246910,14790,14800,14820,14790,1975
20241209,104500,2360023030,14820,14820,14820,14800,1435
20241209,104400,2338756890,14820,14820,14820,14820,42
20241209,104300,2338134450,14820,14830,14830,14820,219
20241209,104200,2334887740,14860,14830,14870,14820,198
20241209,104100,2331952040,14870,14830,14870,14820,657
20241209,104000,2322189980,14830,14830,14870,14820,340
20241209,103900,2317147920,14830,14890,14890,14830,59
20241209,103800,2316270890,14890,14820,14890,14820,555
20241209,103700,2308039390,14820,14830,14840,14820,208
20241209,103600,2304955480,14850,14870,14870,14850,272
20241209,103500,2300911060,14890,14870,14890,14870,256
20241209,103400,2297101340,14870,14870,14880,14870,171
20241209,103300,2294558560,14870,14790,14870,14790,723
20241209,103200,2283837080,14780,14780,14830,14780,236
20241209,103100,2280343850,14780,14790,14840,14780,228
20241209,103000,2276973100,14790,14800,14840,14780,976
20241209,102900,2262537350,14810,14810,14810,14800,532
20241209,102800,2254662080,14810,14850,14850,14810,603
20241209,102700,2245711750,14850,14850,14870,14850,73
20241209,102600,2244627630,14870,14880,14880,14850,922
20241209,102500,2230910130,14880,14930,14930,14870,281
20241209,102400,2226724590,14900,14880,14900,14850,1142
20241209,102300,2209754060,14880,14900,14900,14870,27
20241209,102200,2209352390,14880,14900,14920,14880,673
20241209,102100,2199327270,14900,14880,14900,14880,112
20241209,102000,2197659550,14880,14850,14880,14850,182
20241209,101900,2194954710,14850,14870,14880,14810,688
20241209,101800,2184745900,14850,14870,14880,14850,2534
20241209,101700,2147097700,14870,14870,14890,14870,184
20241209,101600,2144361440,14870,14870,14890,14870,534
20241209,101500,2136420840,14870,14920,14920,14870,866
20241209,101400,2123514670,14920,14930,14940,14920,444
20241209,101300,2116890050,14920,14970,14970,14920,183
20241209,101200,2114157090,14970,14920,14970,14910,626
20241209,101100,2104800900,14950,14910,14980,14910,226
20241209,101000,2101420940,14910,14910,14980,14910,353
20241209,100900,2096148050,14910,14960,14980,14900,460
20241209,100800,2089266290,14900,14980,15050,14870,1924
20241209,100700,2060536560,14980,15070,15070,14980,1292
20241209,100600,2041148260,15070,14970,15070,14910,1478
20241209,100500,2018985400,14920,14970,14970,14910,158
20241209,100400,2016627580,14970,14910,14970,14910,338
20241209,100300,2011578770,14960,14910,14960,14910,160
20241209,100200,2009187910,14910,14930,14930,14910,700
20241209,100100,1998738130,14910,14890,14910,14890,374
20241209,100000,1993168090,14890,14910,14930,14890,176
20241209,095900,1990545710,14910,14930,14930,14910,477
20241209,095800,1983432750,14930,14910,14980,14910,1687
20241209,095700,1958213570,14910,14880,14920,14870,342
20241209,095600,1953124090,14870,14860,14870,14860,130
20241209,095500,1951192260,14860,14770,14860,14750,2296
20241209,095400,1917153510,14760,14750,14780,14740,1372
20241209,095300,1896917260,14760,14740,14760,14740,1712
20241209,095200,1871674910,14750,14770,14770,14740,2006
20241209,095100,1842097000,14760,14800,14800,14760,1494
20241209,095000,1820040290,14770,14770,14800,14760,652
20241209,094900,1810410280,14770,14770,14810,14760,1316
20241209,094800,1790972690,14770,14810,14810,14760,1033
20241209,094700,1775711530,14810,14770,14810,14760,578
20241209,094600,1767171250,14770,14810,14810,14760,516
20241209,094500,1759549450,14810,14770,14810,14770,1799
20241209,094400,1732973710,14780,14870,14870,14760,12329
20241209,094300,1550399660,14860,14890,14890,14860,3488
20241209,094200,1498514350,14890,14990,14990,14880,8319
20241209,094100,1374503900,14990,14950,14990,14920,194
20241209,094000,1371605830,14930,15010,15010,14920,650
20241209,093900,1361884540,15010,14980,15010,14920,986
20241209,093800,1347136090,14920,14980,14980,14920,179
20241209,093700,1344458650,14980,14990,14990,14910,440
20241209,093600,1337886580,14910,15000,15000,14910,404
20241209,093500,1331852450,15000,15010,15010,14920,546
20241209,093400,1323683920,15010,14940,15020,14920,934
20241209,093300,1309717590,14950,15050,15050,14940,585
20241209,093200,1300958980,15050,14960,15050,14950,265
20241209,093100,1296982740,14950,15060,15060,14950,1111
20241209,093000,1280331910,15060,15060,15060,14980,359
20241209,092900,1274934240,14990,15060,15070,14990,294
20241209,092800,1270510150,15070,14970,15070,14960,921
20241209,092700,1256709190,14970,14910,14970,14860,2275
20241209,092600,1222779230,14910,14900,14910,14860,792
20241209,092500,1210995260,14890,14920,14980,14890,3496
20241209,092400,1158868950,14920,15000,15000,14920,956
20241209,092300,1144585690,15030,14980,15110,14920,3486
20241209,092200,1092266760,14920,14920,15000,14920,3970
20241209,092100,1033019800,14920,14920,15010,14920,571
20241209,092000,1024473770,14910,14920,15010,14910,1163
20241209,091900,1007109120,15000,14950,15020,14920,425
20241209,091800,1000740220,14930,14950,15040,14910,439
20241209,091700,994170440,14950,14980,14980,14890,6485
20241209,091600,897432080,14980,15000,15050,14970,727
20241209,091500,886523490,15000,14950,15050,14930,4988
20241209,091400,811720290,14960,14930,15030,14890,1962
20241209,091300,782403010,15000,14990,15030,14910,2522
20241209,091200,744622650,14990,14870,14990,14870,1584
20241209,091100,721017050,14860,14850,14900,14850,1670
20241209,091000,696162990,14880,14870,14880,14850,1255
20241209,090900,677501930,14870,14770,14870,14750,3319
20241209,090800,628356120,14760,14880,14900,14760,5219
20241209,090700,550925390,14880,14890,14890,14810,1588
20241209,090600,527370800,14810,14900,14900,14810,1805
20241209,090500,500605600,14900,14800,14920,14790,3979
20241209,090400,441423100,14800,14980,14980,14760,5720
20241209,090300,356599190,14920,14940,15050,14890,3234
20241209,090200,308334910,14910,15090,15090,14910,3422
20241209,090100,257104740,15090,15090,15140,14940,5004
20241209,090000,181921480,15100,15160,15610,15100,11988
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 214400 5186036610 14300 14300 14300 14300 2907
3 20241209 214300 5186036610 14300 14300 14300 14300 0
4 20241209 214200 5186036610 14300 14300 14300 14300 0
5 20241209 214100 5186036610 14300 14300 14300 14300 0
6 20241209 214000 5186036610 14300 14300 14300 14300 0
7 20241209 213900 5186036610 14300 14300 14300 14300 0
8 20241209 213800 5186036610 14300 14300 14300 14300 0
9 20241209 213700 5186036610 14300 14300 14300 14300 0
10 20241209 213600 5186036610 14300 14300 14300 14300 0
11 20241209 213500 5186036610 14300 14300 14300 14300 0
12 20241209 213400 5186036610 14300 14300 14300 14300 0
13 20241209 213300 5186036610 14300 14300 14300 14300 0
14 20241209 213200 5186036610 14300 14300 14300 14300 0
15 20241209 213100 5186036610 14300 14300 14300 14300 0
16 20241209 213000 5186036610 14300 14300 14300 14300 0
17 20241209 212900 5186036610 14300 14300 14300 14300 0
18 20241209 212800 5186036610 14300 14300 14300 14300 0
19 20241209 212700 5186036610 14300 14300 14300 14300 0
20 20241209 212600 5186036610 14300 14300 14300 14300 0
21 20241209 212500 5186036610 14300 14300 14300 14300 0
22 20241209 212400 5186036610 14300 14300 14300 14300 0
23 20241209 212300 5186036610 14300 14300 14300 14300 0
24 20241209 212200 5186036610 14300 14300 14300 14300 0
25 20241209 212100 5186036610 14300 14300 14300 14300 0
26 20241209 212000 5186036610 14300 14300 14300 14300 0
27 20241209 211900 5186036610 14300 14300 14300 14300 0
28 20241209 211800 5186036610 14300 14300 14300 14300 0
29 20241209 211700 5186036610 14300 14300 14300 14300 0
30 20241209 211600 5186036610 14300 14300 14300 14300 0
31 20241209 211500 5186036610 14300 14300 14300 14300 0
32 20241209 211400 5186036610 14300 14300 14300 14300 2907
33 20241209 211300 5186036610 14300 14300 14300 14300 0
34 20241209 211200 5186036610 14300 14300 14300 14300 0
35 20241209 211100 5186036610 14300 14300 14300 14300 0
36 20241209 211000 5186036610 14300 14300 14300 14300 0
37 20241209 210900 5186036610 14300 14300 14300 14300 0
38 20241209 210800 5186036610 14300 14300 14300 14300 0
39 20241209 210700 5186036610 14300 14300 14300 14300 0
40 20241209 210600 5186036610 14300 14300 14300 14300 0
41 20241209 210500 5186036610 14300 14300 14300 14300 0
42 20241209 210400 5186036610 14300 14300 14300 14300 0
43 20241209 210300 5186036610 14300 14300 14300 14300 0
44 20241209 210200 5186036610 14300 14300 14300 14300 0
45 20241209 210100 5186036610 14300 14300 14300 14300 0
46 20241209 210000 5186036610 14300 14300 14300 14300 0
47 20241209 205900 5186036610 14300 14300 14300 14300 0
48 20241209 205800 5186036610 14300 14300 14300 14300 0
49 20241209 205700 5186036610 14300 14300 14300 14300 0
50 20241209 205600 5186036610 14300 14300 14300 14300 0
51 20241209 205500 5186036610 14300 14300 14300 14300 0
52 20241209 205400 5186036610 14300 14300 14300 14300 0
53 20241209 205300 5186036610 14300 14300 14300 14300 0
54 20241209 205200 5186036610 14300 14300 14300 14300 0
55 20241209 205100 5186036610 14300 14300 14300 14300 0
56 20241209 205000 5186036610 14300 14300 14300 14300 0
57 20241209 204900 5186036610 14300 14300 14300 14300 0
58 20241209 204800 5186036610 14300 14300 14300 14300 0
59 20241209 204700 5186036610 14300 14300 14300 14300 0
60 20241209 204600 5186036610 14300 14300 14300 14300 0
61 20241209 204500 5186036610 14300 14300 14300 14300 0
62 20241209 204400 5186036610 14300 14300 14300 14300 2907
63 20241209 204300 5186036610 14300 14300 14300 14300 0
64 20241209 204200 5186036610 14300 14300 14300 14300 0
65 20241209 204100 5186036610 14300 14300 14300 14300 0
66 20241209 204000 5186036610 14300 14300 14300 14300 0
67 20241209 203900 5186036610 14300 14300 14300 14300 0
68 20241209 203800 5186036610 14300 14300 14300 14300 0
69 20241209 203700 5186036610 14300 14300 14300 14300 0
70 20241209 203600 5186036610 14300 14300 14300 14300 0
71 20241209 203500 5186036610 14300 14300 14300 14300 0
72 20241209 203400 5186036610 14300 14300 14300 14300 0
73 20241209 203300 5186036610 14300 14300 14300 14300 0
74 20241209 203200 5186036610 14300 14300 14300 14300 0
75 20241209 203100 5186036610 14300 14300 14300 14300 0
76 20241209 203000 5186036610 14300 14300 14300 14300 0
77 20241209 202900 5186036610 14300 14300 14300 14300 0
78 20241209 202800 5186036610 14300 14300 14300 14300 0
79 20241209 202700 5186036610 14300 14300 14300 14300 0
80 20241209 202600 5186036610 14300 14300 14300 14300 0
81 20241209 202500 5186036610 14300 14300 14300 14300 0
82 20241209 202400 5186036610 14300 14300 14300 14300 0
83 20241209 202300 5186036610 14300 14300 14300 14300 0
84 20241209 202200 5186036610 14300 14300 14300 14300 0
85 20241209 202100 5186036610 14300 14300 14300 14300 0
86 20241209 202000 5186036610 14300 14300 14300 14300 0
87 20241209 201900 5186036610 14300 14300 14300 14300 0
88 20241209 201800 5186036610 14300 14300 14300 14300 0
89 20241209 201700 5186036610 14300 14300 14300 14300 0
90 20241209 201600 5186036610 14300 14300 14300 14300 0
91 20241209 201500 5186036610 14300 14300 14300 14300 0
92 20241209 201400 5186036610 14300 14300 14300 14300 2907
93 20241209 201300 5186036610 14300 14300 14300 14300 0
94 20241209 201200 5186036610 14300 14300 14300 14300 0
95 20241209 201100 5186036610 14300 14300 14300 14300 0
96 20241209 201000 5186036610 14300 14300 14300 14300 0
97 20241209 200900 5186036610 14300 14300 14300 14300 0
98 20241209 200800 5186036610 14300 14300 14300 14300 0
99 20241209 200700 5186036610 14300 14300 14300 14300 0
100 20241209 200600 5186036610 14300 14300 14300 14300 0
101 20241209 200500 5186036610 14300 14300 14300 14300 0
102 20241209 200400 5186036610 14300 14300 14300 14300 0
103 20241209 200300 5186036610 14300 14300 14300 14300 0
104 20241209 200200 5186036610 14300 14300 14300 14300 0
105 20241209 200100 5186036610 14300 14300 14300 14300 0
106 20241209 200000 5186036610 14300 14300 14300 14300 0
107 20241209 195900 5186036610 14300 14300 14300 14300 0
108 20241209 195800 5186036610 14300 14300 14300 14300 0
109 20241209 195700 5186036610 14300 14300 14300 14300 0
110 20241209 195600 5186036610 14300 14300 14300 14300 0
111 20241209 195500 5186036610 14300 14300 14300 14300 0
112 20241209 195400 5186036610 14300 14300 14300 14300 0
113 20241209 195300 5186036610 14300 14300 14300 14300 0
114 20241209 195200 5186036610 14300 14300 14300 14300 0
115 20241209 195100 5186036610 14300 14300 14300 14300 0
116 20241209 195000 5186036610 14300 14300 14300 14300 0
117 20241209 194900 5186036610 14300 14300 14300 14300 0
118 20241209 194800 5186036610 14300 14300 14300 14300 0
119 20241209 194700 5186036610 14300 14300 14300 14300 0
120 20241209 194600 5186036610 14300 14300 14300 14300 0
121 20241209 194500 5186036610 14300 14300 14300 14300 0
122 20241209 194400 5186036610 14300 14300 14300 14300 2907
123 20241209 194300 5186036610 14300 14300 14300 14300 0
124 20241209 194200 5186036610 14300 14300 14300 14300 0
125 20241209 194100 5186036610 14300 14300 14300 14300 0
126 20241209 194000 5186036610 14300 14300 14300 14300 0
127 20241209 193900 5186036610 14300 14300 14300 14300 0
128 20241209 193800 5186036610 14300 14300 14300 14300 0
129 20241209 193700 5186036610 14300 14300 14300 14300 0
130 20241209 193600 5186036610 14300 14300 14300 14300 0
131 20241209 193500 5186036610 14300 14300 14300 14300 0
132 20241209 193400 5186036610 14300 14300 14300 14300 0
133 20241209 193300 5186036610 14300 14300 14300 14300 0
134 20241209 193200 5186036610 14300 14300 14300 14300 0
135 20241209 193100 5186036610 14300 14300 14300 14300 0
136 20241209 193000 5186036610 14300 14300 14300 14300 0
137 20241209 192900 5186036610 14300 14300 14300 14300 0
138 20241209 192800 5186036610 14300 14300 14300 14300 0
139 20241209 192700 5186036610 14300 14300 14300 14300 0
140 20241209 192600 5186036610 14300 14300 14300 14300 0
141 20241209 192500 5186036610 14300 14300 14300 14300 0
142 20241209 192400 5186036610 14300 14300 14300 14300 0
143 20241209 192300 5186036610 14300 14300 14300 14300 0
144 20241209 192200 5186036610 14300 14300 14300 14300 0
145 20241209 192100 5186036610 14300 14300 14300 14300 0
146 20241209 192000 5186036610 14300 14300 14300 14300 0
147 20241209 191900 5186036610 14300 14300 14300 14300 0
148 20241209 191800 5186036610 14300 14300 14300 14300 0
149 20241209 191700 5186036610 14300 14300 14300 14300 0
150 20241209 191600 5186036610 14300 14300 14300 14300 0
151 20241209 191500 5186036610 14300 14300 14300 14300 0
152 20241209 191400 5186036610 14300 14300 14300 14300 2907
153 20241209 191300 5186036610 14300 14300 14300 14300 0
154 20241209 191200 5186036610 14300 14300 14300 14300 0
155 20241209 191100 5186036610 14300 14300 14300 14300 0
156 20241209 191000 5186036610 14300 14300 14300 14300 0
157 20241209 190900 5186036610 14300 14300 14300 14300 0
158 20241209 190800 5186036610 14300 14300 14300 14300 0
159 20241209 190700 5186036610 14300 14300 14300 14300 0
160 20241209 190600 5186036610 14300 14300 14300 14300 0
161 20241209 190500 5186036610 14300 14300 14300 14300 0
162 20241209 190400 5186036610 14300 14300 14300 14300 0
163 20241209 190300 5186036610 14300 14300 14300 14300 0
164 20241209 190200 5186036610 14300 14300 14300 14300 0
165 20241209 190100 5186036610 14300 14300 14300 14300 0
166 20241209 190000 5186036610 14300 14300 14300 14300 0
167 20241209 185900 5186036610 14300 14300 14300 14300 0
168 20241209 185800 5186036610 14300 14300 14300 14300 0
169 20241209 185700 5186036610 14300 14300 14300 14300 0
170 20241209 185600 5186036610 14300 14300 14300 14300 0
171 20241209 185500 5186036610 14300 14300 14300 14300 0
172 20241209 185400 5186036610 14300 14300 14300 14300 0
173 20241209 185300 5186036610 14300 14300 14300 14300 0
174 20241209 185200 5186036610 14300 14300 14300 14300 0
175 20241209 185100 5186036610 14300 14300 14300 14300 0
176 20241209 185000 5186036610 14300 14300 14300 14300 0
177 20241209 184900 5186036610 14300 14300 14300 14300 0
178 20241209 184800 5186036610 14300 14300 14300 14300 0
179 20241209 184700 5186036610 14300 14300 14300 14300 0
180 20241209 184600 5186036610 14300 14300 14300 14300 0
181 20241209 184500 5186036610 14300 14300 14300 14300 0
182 20241209 184400 5186036610 14300 14300 14300 14300 2907
183 20241209 184300 5186036610 14300 14300 14300 14300 0
184 20241209 184200 5186036610 14300 14300 14300 14300 0
185 20241209 184100 5186036610 14300 14300 14300 14300 0
186 20241209 184000 5186036610 14300 14300 14300 14300 0
187 20241209 183900 5186036610 14300 14300 14300 14300 0
188 20241209 183800 5186036610 14300 14300 14300 14300 0
189 20241209 183700 5186036610 14300 14300 14300 14300 0
190 20241209 183600 5186036610 14300 14300 14300 14300 0
191 20241209 183500 5186036610 14300 14300 14300 14300 0
192 20241209 183400 5186036610 14300 14300 14300 14300 0
193 20241209 183300 5186036610 14300 14300 14300 14300 0
194 20241209 183200 5186036610 14300 14300 14300 14300 0
195 20241209 183100 5186036610 14300 14300 14300 14300 0
196 20241209 183000 5186036610 14300 14300 14300 14300 0
197 20241209 182900 5186036610 14300 14300 14300 14300 0
198 20241209 182800 5186036610 14300 14300 14300 14300 0
199 20241209 182700 5186036610 14300 14300 14300 14300 0
200 20241209 182600 5186036610 14300 14300 14300 14300 0
201 20241209 182500 5186036610 14300 14300 14300 14300 0
202 20241209 182400 5186036610 14300 14300 14300 14300 0
203 20241209 182300 5186036610 14300 14300 14300 14300 0
204 20241209 182200 5186036610 14300 14300 14300 14300 0
205 20241209 182100 5186036610 14300 14300 14300 14300 0
206 20241209 182000 5186036610 14300 14300 14300 14300 0
207 20241209 181900 5186036610 14300 14300 14300 14300 0
208 20241209 181800 5186036610 14300 14300 14300 14300 0
209 20241209 181700 5186036610 14300 14300 14300 14300 0
210 20241209 181600 5186036610 14300 14300 14300 14300 0
211 20241209 181500 5186036610 14300 14300 14300 14300 0
212 20241209 181400 5186036610 14300 14300 14300 14300 2907
213 20241209 181300 5186036610 14300 14300 14300 14300 0
214 20241209 181200 5186036610 14300 14300 14300 14300 0
215 20241209 181100 5186036610 14300 14300 14300 14300 0
216 20241209 181000 5186036610 14300 14300 14300 14300 0
217 20241209 180900 5186036610 14300 14300 14300 14300 0
218 20241209 180800 5186036610 14300 14300 14300 14300 0
219 20241209 180700 5186036610 14300 14300 14300 14300 0
220 20241209 180600 5186036610 14300 14300 14300 14300 0
221 20241209 180500 5186036610 14300 14300 14300 14300 0
222 20241209 180400 5186036610 14300 14300 14300 14300 0
223 20241209 180300 5186036610 14300 14300 14300 14300 0
224 20241209 180200 5186036610 14300 14300 14300 14300 0
225 20241209 180100 5186036610 14300 14300 14300 14300 0
226 20241209 180000 5186036610 14300 14300 14300 14300 0
227 20241209 175900 5186036610 14300 14300 14300 14300 0
228 20241209 175800 5186036610 14300 14300 14300 14300 0
229 20241209 175700 5186036610 14300 14300 14300 14300 0
230 20241209 175600 5186036610 14300 14300 14300 14300 0
231 20241209 175500 5186036610 14300 14300 14300 14300 0
232 20241209 175400 5186036610 14300 14300 14300 14300 0
233 20241209 175300 5186036610 14300 14300 14300 14300 0
234 20241209 175200 5186036610 14300 14300 14300 14300 0
235 20241209 175100 5186036610 14300 14300 14300 14300 0
236 20241209 175000 5186036610 14300 14300 14300 14300 0
237 20241209 174900 5186036610 14300 14300 14300 14300 0
238 20241209 174800 5186036610 14300 14300 14300 14300 0
239 20241209 174700 5186036610 14300 14300 14300 14300 0
240 20241209 174600 5186036610 14300 14300 14300 14300 0
241 20241209 174500 5186036610 14300 14300 14300 14300 0
242 20241209 174400 5186036610 14300 14300 14300 14300 2907
243 20241209 174300 5186036610 14300 14300 14300 14300 0
244 20241209 174200 5186036610 14300 14300 14300 14300 0
245 20241209 174100 5186036610 14300 14300 14300 14300 0
246 20241209 174000 5186036610 14300 14300 14300 14300 0
247 20241209 173900 5186036610 14300 14300 14300 14300 0
248 20241209 173800 5186036610 14300 14300 14300 14300 0
249 20241209 173700 5186036610 14300 14300 14300 14300 0
250 20241209 173600 5186036610 14300 14300 14300 14300 0
251 20241209 173500 5186036610 14300 14300 14300 14300 0
252 20241209 173400 5186036610 14300 14300 14300 14300 0
253 20241209 173300 5186036610 14300 14300 14300 14300 0
254 20241209 173200 5186036610 14300 14300 14300 14300 0
255 20241209 173100 5186036610 14300 14300 14300 14300 0
256 20241209 173000 5186036610 14300 14300 14300 14300 0
257 20241209 172900 5186036610 14300 14300 14300 14300 0
258 20241209 172800 5186036610 14300 14300 14300 14300 0
259 20241209 172700 5186036610 14300 14300 14300 14300 0
260 20241209 172600 5186036610 14300 14300 14300 14300 0
261 20241209 172500 5186036610 14300 14300 14300 14300 0
262 20241209 172400 5186036610 14300 14300 14300 14300 0
263 20241209 172300 5186036610 14300 14300 14300 14300 0
264 20241209 172200 5186036610 14300 14300 14300 14300 0
265 20241209 172100 5186036610 14300 14300 14300 14300 0
266 20241209 172000 5186036610 14300 14300 14300 14300 0
267 20241209 171900 5186036610 14300 14300 14300 14300 0
268 20241209 171800 5186036610 14300 14300 14300 14300 0
269 20241209 171700 5186036610 14300 14300 14300 14300 0
270 20241209 171600 5186036610 14300 14300 14300 14300 0
271 20241209 171500 5186036610 14300 14300 14300 14300 0
272 20241209 171400 5186036610 14300 14300 14300 14300 2907
273 20241209 171300 5186036610 14300 14300 14300 14300 0
274 20241209 171200 5186036610 14300 14300 14300 14300 0
275 20241209 171100 5186036610 14300 14300 14300 14300 0
276 20241209 171000 5186036610 14300 14300 14300 14300 0
277 20241209 170900 5186036610 14300 14300 14300 14300 0
278 20241209 170800 5186036610 14300 14300 14300 14300 0
279 20241209 170700 5186036610 14300 14300 14300 14300 0
280 20241209 170600 5186036610 14300 14300 14300 14300 0
281 20241209 170500 5186036610 14300 14300 14300 14300 0
282 20241209 170400 5186036610 14300 14300 14300 14300 0
283 20241209 170300 5186036610 14300 14300 14300 14300 0
284 20241209 170200 5186036610 14300 14300 14300 14300 0
285 20241209 170100 5186036610 14300 14300 14300 14300 0
286 20241209 170000 5186036610 14300 14300 14300 14300 0
287 20241209 165900 5186036610 14300 14300 14300 14300 0
288 20241209 165800 5186036610 14300 14300 14300 14300 0
289 20241209 165700 5186036610 14300 14300 14300 14300 0
290 20241209 165600 5186036610 14300 14300 14300 14300 0
291 20241209 165500 5186036610 14300 14300 14300 14300 0
292 20241209 165400 5186036610 14300 14300 14300 14300 0
293 20241209 165300 5186036610 14300 14300 14300 14300 0
294 20241209 165200 5186036610 14300 14300 14300 14300 0
295 20241209 165100 5186036610 14300 14300 14300 14300 0
296 20241209 165000 5186036610 14300 14300 14300 14300 0
297 20241209 164900 5186036610 14300 14300 14300 14300 0
298 20241209 164800 5186036610 14300 14300 14300 14300 0
299 20241209 164700 5186036610 14300 14300 14300 14300 0
300 20241209 164600 5186036610 14300 14300 14300 14300 0
301 20241209 164500 5186036610 14300 14300 14300 14300 0
302 20241209 164400 5186036610 14300 14300 14300 14300 2907
303 20241209 164300 5186036610 14300 14300 14300 14300 0
304 20241209 164200 5186036610 14300 14300 14300 14300 0
305 20241209 164100 5186036610 14300 14300 14300 14300 0
306 20241209 164000 5186036610 14300 14300 14300 14300 0
307 20241209 163900 5186036610 14300 14300 14300 14300 0
308 20241209 163800 5186036610 14300 14300 14300 14300 0
309 20241209 163700 5186036610 14300 14300 14300 14300 0
310 20241209 163600 5186036610 14300 14300 14300 14300 0
311 20241209 163500 5186036610 14300 14300 14300 14300 0
312 20241209 163400 5186036610 14300 14300 14300 14300 0
313 20241209 163300 5186036610 14300 14300 14300 14300 0
314 20241209 163200 5186036610 14300 14300 14300 14300 0
315 20241209 163100 5186036610 14300 14300 14300 14300 0
316 20241209 163000 5186036610 14300 14300 14300 14300 0
317 20241209 162900 5186036610 14300 14300 14300 14300 0
318 20241209 162800 5186036610 14300 14300 14300 14300 0
319 20241209 162700 5186036610 14300 14300 14300 14300 0
320 20241209 162600 5186036610 14300 14300 14300 14300 0
321 20241209 162500 5186036610 14300 14300 14300 14300 0
322 20241209 162400 5186036610 14300 14300 14300 14300 0
323 20241209 162300 5186036610 14300 14300 14300 14300 0
324 20241209 162200 5186036610 14300 14300 14300 14300 0
325 20241209 162100 5186036610 14300 14300 14300 14300 0
326 20241209 162000 5186036610 14300 14300 14300 14300 0
327 20241209 161900 5186036610 14300 14300 14300 14300 0
328 20241209 161800 5186036610 14300 14300 14300 14300 0
329 20241209 161700 5186036610 14300 14300 14300 14300 0
330 20241209 161600 5186036610 14300 14300 14300 14300 0
331 20241209 161500 5186036610 14300 14300 14300 14300 0
332 20241209 161400 5186036610 14300 14300 14300 14300 2907
333 20241209 161300 5186036610 14300 14300 14300 14300 0
334 20241209 161200 5186036610 14300 14300 14300 14300 0
335 20241209 161100 5186036610 14300 14300 14300 14300 0
336 20241209 161000 5186036610 14300 14300 14300 14300 0
337 20241209 160900 5186036610 14300 14300 14300 14300 0
338 20241209 160800 5186036610 14300 14300 14300 14300 0
339 20241209 160700 5186036610 14300 14300 14300 14300 0
340 20241209 160600 5186036610 14300 14300 14300 14300 0
341 20241209 160500 5186036610 14300 14300 14300 14300 0
342 20241209 160400 5186036610 14300 14300 14300 14300 0
343 20241209 160300 5186036610 14300 14300 14300 14300 0
344 20241209 160200 5186036610 14300 14300 14300 14300 0
345 20241209 160100 5186036610 14300 14300 14300 14300 0
346 20241209 160000 5186036610 14300 14300 14300 14300 0
347 20241209 155900 5186036610 14300 14300 14300 14300 0
348 20241209 155800 5186036610 14300 14300 14300 14300 0
349 20241209 155700 5186036610 14300 14300 14300 14300 0
350 20241209 155600 5186036610 14300 14300 14300 14300 0
351 20241209 155500 5186036610 14300 14300 14300 14300 0
352 20241209 155400 5186036610 14300 14300 14300 14300 0
353 20241209 155300 5186036610 14300 14300 14300 14300 0
354 20241209 155200 5186036610 14300 14300 14300 14300 0
355 20241209 155100 5186036610 14300 14300 14300 14300 0
356 20241209 155000 5186036610 14300 14300 14300 14300 0
357 20241209 154900 5186036610 14300 14300 14300 14300 0
358 20241209 154800 5186036610 14300 14300 14300 14300 0
359 20241209 154700 5186036610 14300 14300 14300 14300 0
360 20241209 154600 5186036610 14300 14300 14300 14300 0
361 20241209 154500 5186036610 14300 14300 14300 14300 0
362 20241209 154400 5186036610 14300 14300 14300 14300 2907
363 20241209 154300 5186036610 14300 14300 14300 14300 0
364 20241209 154200 5186036610 14300 14300 14300 14300 0
365 20241209 154100 5186036610 14300 14300 14300 14300 0
366 20241209 154000 5186036610 14300 14300 14300 14300 0
367 20241209 153900 5186036610 14300 14300 14300 14300 0
368 20241209 153800 5186036610 14300 14300 14300 14300 0
369 20241209 153700 5186036610 14300 14300 14300 14300 0
370 20241209 153600 5186036610 14300 14300 14300 14300 0
371 20241209 153500 5186036610 14300 14300 14300 14300 0
372 20241209 153400 5186036610 14300 14300 14300 14300 0
373 20241209 153300 5186036610 14300 14300 14300 14300 0
374 20241209 153200 5186036610 14300 14300 14300 14300 0
375 20241209 153100 5186036610 14300 14300 14300 14300 0
376 20241209 153000 5186036610 14300 14300 14300 14300 2907
377 20241209 152900 5144466510 14320 14320 14320 14320 0
378 20241209 152800 5144466510 14320 14320 14320 14320 0
379 20241209 152700 5144466510 14320 14320 14320 14320 0
380 20241209 152600 5144466510 14320 14320 14320 14320 0
381 20241209 152500 5144466510 14320 14320 14320 14320 0
382 20241209 152400 5144466510 14320 14320 14320 14320 0
383 20241209 152300 5144466510 14320 14320 14320 14320 0
384 20241209 152200 5144466510 14320 14320 14320 14320 0
385 20241209 152100 5144466510 14320 14320 14320 14320 0
386 20241209 152000 5144466510 14320 14320 14320 14320 0
387 20241209 151900 5144466510 14320 14310 14320 14300 1404
388 20241209 151800 5124386070 14310 14310 14320 14300 380
389 20241209 151700 5118947540 14320 14310 14320 14300 1159
390 20241209 151600 5102357620 14300 14280 14310 14280 329
391 20241209 151500 5097651810 14280 14290 14290 14250 3777
392 20241209 151400 5043760380 14280 14310 14310 14280 415
393 20241209 151300 5037829690 14310 14350 14350 14290 3529
394 20241209 151200 4987322390 14350 14320 14350 14300 875
395 20241209 151100 4974785680 14320 14300 14320 14300 464
396 20241209 151000 4968148270 14310 14320 14330 14300 563
397 20241209 150900 4960088460 14300 14300 14330 14260 371
398 20241209 150800 4954782210 14320 14310 14330 14260 887
399 20241209 150700 4942117580 14270 14380 14380 14240 8350
400 20241209 150600 4822665720 14370 14390 14390 14360 449
401 20241209 150500 4816214600 14390 14370 14390 14360 193
402 20241209 150400 4813441380 14370 14380 14380 14370 197
403 20241209 150300 4810609760 14380 14390 14390 14370 126
404 20241209 150200 4808798070 14390 14360 14400 14360 126
405 20241209 150100 4806985620 14360 14350 14400 14350 1906
406 20241209 150000 4779561350 14350 14360 14390 14350 71
407 20241209 145900 4778541630 14350 14340 14350 14330 1077
408 20241209 145800 4763105050 14340 14350 14360 14340 1044
409 20241209 145700 4748128150 14360 14390 14390 14350 1111
410 20241209 145600 4732166400 14390 14380 14390 14370 272
411 20241209 145500 4728255610 14380 14400 14420 14380 1075
412 20241209 145400 4712788900 14400 14420 14420 14370 337
413 20241209 145300 4707933030 14380 14380 14380 14380 551
414 20241209 145200 4700009650 14380 14390 14390 14380 287
415 20241209 145100 4695881000 14380 14410 14410 14370 698
416 20241209 145000 4685844120 14380 14410 14410 14380 262
417 20241209 144900 4682068870 14380 14440 14440 14380 964
418 20241209 144800 4668196210 14400 14440 14440 14400 201
419 20241209 144700 4665295140 14390 14370 14390 14370 619
420 20241209 144600 4656392950 14370 14400 14480 14370 7450
421 20241209 144500 4549253400 14400 14410 14480 14390 2308
422 20241209 144400 4515999190 14410 14420 14430 14380 3691
423 20241209 144300 4462864260 14410 14510 14540 14410 3349
424 20241209 144200 4414380860 14510 14510 14510 14510 126
425 20241209 144100 4412552600 14500 14500 14500 14500 29
426 20241209 144000 4412132100 14500 14510 14550 14500 2722
427 20241209 143900 4372590590 14500 14500 14500 14500 92
428 20241209 143800 4371256590 14500 14480 14500 14480 124
429 20241209 143700 4369459650 14480 14500 14500 14480 222
430 20241209 143600 4366244090 14500 14500 14510 14500 59
431 20241209 143500 4365388370 14500 14550 14550 14480 4495
432 20241209 143400 4300277340 14500 14500 14530 14500 300
433 20241209 143300 4295923180 14500 14500 14500 14500 67
434 20241209 143200 4294951680 14550 14490 14550 14490 578
435 20241209 143100 4286560500 14490 14500 14530 14490 451
436 20241209 143000 4280017250 14500 14480 14500 14480 108
437 20241209 142900 4278452850 14480 14480 14510 14480 104
438 20241209 142800 4276946850 14480 14480 14480 14480 234
439 20241209 142700 4273558530 14480 14480 14530 14480 68
440 20241209 142600 4272573790 14400 14400 14480 14400 239
441 20241209 142500 4269131150 14400 14420 14420 14400 448
442 20241209 142400 4262673330 14420 14450 14450 14420 57
443 20241209 142300 4261850990 14450 14460 14480 14420 1372
444 20241209 142200 4242053180 14460 14510 14540 14460 1206
445 20241209 142100 4224573360 14510 14540 14540 14500 310
446 20241209 142000 4220078100 14500 14500 14510 14500 70
447 20241209 141900 4219063080 14500 14510 14510 14500 260
448 20241209 141800 4215292110 14500 14510 14540 14500 755
449 20241209 141700 4204344440 14510 14500 14540 14500 92
450 20241209 141600 4203008440 14500 14490 14530 14490 620
451 20241209 141500 4194008790 14480 14480 14490 14430 284
452 20241209 141400 4189897510 14430 14430 14490 14430 611
453 20241209 141300 4181072800 14430 14450 14450 14430 1063
454 20241209 141200 4165714580 14490 14450 14490 14450 84
455 20241209 141100 4164499660 14450 14450 14460 14450 315
456 20241209 141000 4159947900 14450 14480 14480 14450 1252
457 20241209 140900 4141842880 14480 14480 14490 14480 65
458 20241209 140800 4140901660 14490 14500 14510 14490 677
459 20241209 140700 4131089150 14500 14520 14520 14500 596
460 20241209 140600 4122436960 14510 14510 14510 14510 56
461 20241209 140500 4121624400 14510 14510 14520 14510 45
462 20241209 140400 4120971440 14510 14520 14550 14510 549
463 20241209 140300 4112999190 14520 14520 14530 14520 76
464 20241209 140200 4111895640 14530 14510 14530 14470 222
465 20241209 140100 4108674890 14470 14510 14520 14470 169
466 20241209 140000 4106226530 14510 14510 14510 14460 96
467 20241209 135900 4104835580 14460 14470 14560 14460 178
468 20241209 135800 4102260390 14460 14550 14550 14460 262
469 20241209 135700 4098465540 14550 14470 14550 14470 61
470 20241209 135600 4097582540 14470 14460 14470 14460 48
471 20241209 135500 4096888340 14450 14540 14580 14450 345
472 20241209 135400 4091878530 14430 14430 14540 14420 1455
473 20241209 135300 4070778840 14510 14510 14510 14420 706
474 20241209 135200 4060557640 14510 14510 14510 14420 189
475 20241209 135100 4057828380 14510 14510 14510 14510 23
476 20241209 135000 4057494650 14510 14510 14510 14510 11
477 20241209 134900 4057335040 14490 14490 14510 14440 1519
478 20241209 134800 4035325660 14480 14480 14500 14390 415
479 20241209 134700 4029331160 14400 14390 14490 14390 875
480 20241209 134600 4016724820 14390 14480 14480 14390 514
481 20241209 134500 4009301330 14480 14470 14480 14390 143
482 20241209 134400 4007232470 14480 14410 14480 14400 311
483 20241209 134300 4002731060 14390 14410 14480 14390 450
484 20241209 134200 3996244250 14480 14460 14480 14400 296
485 20241209 134100 3991971710 14400 14450 14460 14400 85
486 20241209 134000 3990745490 14460 14470 14470 14460 132
487 20241209 133900 3988835500 14470 14470 14470 14470 90
488 20241209 133800 3987533200 14470 14400 14470 14390 633
489 20241209 133700 3978415330 14400 14410 14490 14400 352
490 20241209 133600 3973345280 14410 14400 14490 14390 59
491 20241209 133500 3972495490 14390 14410 14410 14390 573
492 20241209 133400 3964242110 14420 14420 14420 14410 229
493 20241209 133300 3960940850 14420 14540 14540 14420 560
494 20241209 133200 3952856440 14540 14510 14540 14390 1945
495 20241209 133100 3924780530 14550 14500 14550 14450 311
496 20241209 133000 3920277440 14460 14500 14500 14390 5104
497 20241209 132900 3846694670 14450 14450 14450 14450 73
498 20241209 132800 3845639820 14450 14490 14490 14450 501
499 20241209 132700 3838390780 14570 14490 14570 14490 3880
500 20241209 132600 3782157820 14490 14500 14500 14490 2044
501 20241209 132500 3752524280 14500 14570 14570 14500 1283
502 20241209 132400 3733909240 14570 14560 14570 14510 1324
503 20241209 132300 3714677220 14560 14530 14560 14530 104
504 20241209 132200 3713165290 14530 14510 14560 14510 1619
505 20241209 132100 3689659880 14500 14520 14520 14500 647
506 20241209 132000 3680272010 14520 14510 14520 14510 220
507 20241209 131900 3677078650 14490 14510 14540 14490 298
508 20241209 131800 3672755310 14520 14500 14560 14500 1018
509 20241209 131700 3657991850 14500 14560 14570 14500 2695
510 20241209 131600 3618830760 14560 14570 14580 14560 186
511 20241209 131500 3616120780 14580 14580 14600 14580 280
512 20241209 131400 3612036480 14580 14590 14590 14580 66
513 20241209 131300 3611074110 14580 14620 14620 14580 1857
514 20241209 131200 3583954000 14610 14610 14610 14610 53
515 20241209 131100 3583179670 14610 14610 14620 14610 41
516 20241209 131000 3582580630 14610 14620 14630 14610 811
517 20241209 130900 3570726960 14630 14620 14630 14620 67
518 20241209 130800 3569747050 14620 14620 14640 14620 501
519 20241209 130700 3562418730 14620 14640 14640 14620 1114
520 20241209 130600 3546112400 14650 14660 14660 14650 4045
521 20241209 130500 3486833870 14660 14660 14670 14660 2105
522 20241209 130400 3455974360 14660 14680 14680 14660 1403
523 20241209 130300 3435406350 14690 14690 14690 14690 85
524 20241209 130200 3434157700 14690 14660 14690 14660 2037
525 20241209 130100 3404253300 14660 14660 14670 14660 289
526 20241209 130000 3400016220 14660 14680 14680 14660 2884
527 20241209 125900 3357703630 14690 14680 14690 14680 199
528 20241209 125800 3354781720 14690 14710 14720 14690 493
529 20241209 125700 3347536630 14710 14730 14730 14710 468
530 20241209 125600 3340647780 14720 14710 14720 14710 173
531 20241209 125500 3338101520 14710 14710 14720 14710 233
532 20241209 125400 3334674080 14710 14720 14720 14710 102
533 20241209 125300 3333173640 14690 14680 14720 14680 511
534 20241209 125200 3325665260 14680 14690 14690 14680 280
535 20241209 125100 3321553520 14690 14690 14690 14680 45
536 20241209 125000 3320892500 14690 14680 14690 14680 171
537 20241209 124900 3318381510 14680 14690 14690 14680 166
538 20241209 124800 3315944490 14690 14680 14690 14680 439
539 20241209 124700 3309495590 14680 14690 14690 14680 238
540 20241209 124600 3305999650 14690 14690 14690 14690 194
541 20241209 124500 3303149790 14680 14690 14720 14680 1135
542 20241209 124400 3286486240 14690 14680 14690 14680 156
543 20241209 124300 3284195120 14680 14720 14720 14680 1446
544 20241209 124200 3262955020 14690 14720 14720 14690 427
545 20241209 124100 3256682020 14720 14700 14720 14690 54
546 20241209 124000 3255888320 14700 14710 14720 14690 224
547 20241209 123900 3252594840 14710 14720 14720 14710 39
548 20241209 123800 3252021050 14720 14720 14720 14720 200
549 20241209 123700 3249077050 14720 14710 14720 14700 351
550 20241209 123600 3243910630 14720 14720 14720 14710 332
551 20241209 123500 3239023730 14720 14720 14770 14720 47
552 20241209 123400 3238331840 14720 14720 14770 14720 170
553 20241209 123300 3235829270 14720 14700 14720 14700 641
554 20241209 123200 3226395890 14700 14700 14720 14700 361
555 20241209 123100 3221089090 14700 14700 14720 14690 5655
556 20241209 123000 3137962230 14720 14710 14720 14700 1973
557 20241209 122900 3108943530 14720 14760 14760 14720 1037
558 20241209 122800 3093678810 14720 14730 14730 14720 196
559 20241209 122700 3090793580 14720 14730 14730 14720 1543
560 20241209 122600 3068080400 14730 14740 14780 14730 45
561 20241209 122500 3067417390 14730 14730 14730 14720 1192
562 20241209 122400 3049859650 14730 14720 14730 14720 63
563 20241209 122300 3048931940 14720 14730 14790 14720 1230
564 20241209 122200 3030814060 14730 14740 14750 14730 227
565 20241209 122100 3027469110 14740 14750 14790 14740 38
566 20241209 122000 3026908920 14790 14740 14790 14740 157
567 20241209 121900 3024594640 14740 14750 14750 14740 399
568 20241209 121800 3018710900 14750 14760 14760 14750 42
569 20241209 121700 3018091390 14750 14750 14790 14750 33
570 20241209 121600 3017603850 14740 14780 14780 14740 209
571 20241209 121500 3014521770 14780 14780 14780 14780 72
572 20241209 121400 3013457610 14750 14750 14750 14750 49
573 20241209 121300 3012734860 14750 14780 14780 14750 671
574 20241209 121200 3002822190 14770 14770 14770 14750 637
575 20241209 121100 2993413720 14730 14730 14730 14730 147
576 20241209 121000 2991248410 14730 14740 14770 14730 187
577 20241209 120900 2988492890 14770 14720 14770 14720 156
578 20241209 120800 2986196470 14750 14740 14750 14740 252
579 20241209 120700 2982481960 14720 14730 14740 14720 732
580 20241209 120600 2971695770 14720 14730 14730 14720 4
581 20241209 120500 2971636860 14710 14710 14710 14710 0
582 20241209 120400 2971636860 14710 14710 14720 14710 888
583 20241209 120300 2958571230 14710 14720 14720 14710 27
584 20241209 120200 2958173990 14720 14710 14720 14710 802
585 20241209 120100 2946369280 14710 14720 14720 14710 480
586 20241209 120000 2939306830 14720 14720 14720 14720 193
587 20241209 115900 2936465870 14720 14730 14730 14720 202
588 20241209 115800 2933492420 14720 14730 14730 14720 319
589 20241209 115700 2928796710 14730 14720 14730 14720 3039
590 20241209 115600 2884047550 14720 14730 14730 14720 560
591 20241209 115500 2875804040 14720 14730 14740 14720 204
592 20241209 115400 2872800790 14730 14740 14740 14730 39
593 20241209 115300 2872226310 14740 14740 14740 14720 128
594 20241209 115200 2870340870 14740 14730 14740 14720 787
595 20241209 115100 2858750540 14730 14740 14740 14730 195
596 20241209 115000 2855877640 14740 14730 14740 14730 219
597 20241209 114900 2852650500 14730 14730 14740 14730 207
598 20241209 114800 2849601370 14730 14730 14740 14730 47
599 20241209 114700 2848909050 14730 14740 14740 14730 407
600 20241209 114600 2842913820 14730 14740 14740 14730 586
601 20241209 114500 2834281730 14730 14730 14740 14730 103
602 20241209 114400 2832764530 14730 14730 14740 14730 1234
603 20241209 114300 2814587660 14730 14740 14740 14730 398
604 20241209 114200 2808722980 14730 14770 14770 14730 502
605 20241209 114100 2801326030 14730 14730 14770 14730 361
606 20241209 114000 2796007740 14730 14730 14770 14730 267
607 20241209 113900 2792074130 14770 14730 14770 14730 877
608 20241209 113800 2779138550 14730 14740 14770 14730 25
609 20241209 113700 2778770010 14730 14740 14780 14730 243
610 20241209 113600 2775189990 14740 14780 14780 14730 1292
611 20241209 113500 2756154970 14780 14750 14780 14750 109
612 20241209 113400 2754545810 14750 14750 14760 14750 517
613 20241209 113300 2746920050 14750 14770 14770 14750 109
614 20241209 113200 2745312180 14770 14750 14770 14750 25
615 20241209 113100 2744942990 14750 14730 14770 14730 266
616 20241209 113000 2741019060 14760 14740 14760 14730 816
617 20241209 112900 2728980420 14730 14740 14740 14730 973
618 20241209 112800 2714642580 14740 14740 14760 14740 525
619 20241209 112700 2706902720 14740 14750 14790 14740 900
620 20241209 112600 2693627720 14750 14740 14760 14740 262
621 20241209 112500 2689765380 14740 14730 14740 14730 352
622 20241209 112400 2684580110 14730 14740 14750 14730 553
623 20241209 112300 2676427070 14760 14760 14760 14730 74
624 20241209 112200 2675335160 14760 14770 14780 14760 216
625 20241209 112100 2672146820 14780 14780 14780 14780 6
626 20241209 112000 2672058140 14760 14740 14760 14730 636
627 20241209 111900 2662687190 14730 14760 14760 14730 1347
628 20241209 111800 2642834030 14750 14740 14750 14740 552
629 20241209 111700 2634697460 14740 14740 14740 14740 54
630 20241209 111600 2633901500 14750 14760 14770 14750 406
631 20241209 111500 2627907440 14760 14740 14760 14730 127
632 20241209 111400 2626034100 14730 14730 14730 14730 356
633 20241209 111300 2620790220 14730 14750 14750 14730 652
634 20241209 111200 2611176300 14750 14750 14750 14740 1824
635 20241209 111100 2584289530 14750 14750 14750 14740 189
636 20241209 111000 2581501890 14750 14750 14750 14740 778
637 20241209 110900 2570030510 14750 14750 14760 14750 371
638 20241209 110800 2564558250 14760 14770 14790 14750 701
639 20241209 110700 2554215950 14750 14770 14770 14750 1212
640 20241209 110600 2536338810 14770 14770 14770 14750 1053
641 20241209 110500 2520801340 14770 14760 14770 14760 112
642 20241209 110400 2519147670 14760 14770 14780 14760 1017
643 20241209 110300 2504131590 14770 14770 14770 14770 608
644 20241209 110200 2495151430 14770 14770 14770 14760 145
645 20241209 110100 2493009970 14770 14820 14820 14760 517
646 20241209 110000 2485377390 14760 14770 14770 14760 459
647 20241209 105900 2478600240 14780 14770 14780 14770 122
648 20241209 105800 2476798060 14770 14770 14780 14770 863
649 20241209 105700 2464051250 14760 14760 14760 14760 236
650 20241209 105600 2460567890 14750 14760 14760 14750 157
651 20241209 105500 2458250710 14750 14760 14760 14750 1114
652 20241209 105400 2441810100 14760 14760 14760 14760 330
653 20241209 105300 2436939300 14760 14760 14760 14760 9
654 20241209 105200 2436806460 14760 14770 14770 14760 946
655 20241209 105100 2422837090 14760 14760 14770 14760 315
656 20241209 105000 2418187340 14770 14780 14780 14770 519
657 20241209 104900 2410520340 14770 14770 14780 14770 275
658 20241209 104800 2406458120 14770 14800 14800 14770 149
659 20241209 104700 2404256300 14800 14800 14860 14770 1015
660 20241209 104600 2389246910 14790 14800 14820 14790 1975
661 20241209 104500 2360023030 14820 14820 14820 14800 1435
662 20241209 104400 2338756890 14820 14820 14820 14820 42
663 20241209 104300 2338134450 14820 14830 14830 14820 219
664 20241209 104200 2334887740 14860 14830 14870 14820 198
665 20241209 104100 2331952040 14870 14830 14870 14820 657
666 20241209 104000 2322189980 14830 14830 14870 14820 340
667 20241209 103900 2317147920 14830 14890 14890 14830 59
668 20241209 103800 2316270890 14890 14820 14890 14820 555
669 20241209 103700 2308039390 14820 14830 14840 14820 208
670 20241209 103600 2304955480 14850 14870 14870 14850 272
671 20241209 103500 2300911060 14890 14870 14890 14870 256
672 20241209 103400 2297101340 14870 14870 14880 14870 171
673 20241209 103300 2294558560 14870 14790 14870 14790 723
674 20241209 103200 2283837080 14780 14780 14830 14780 236
675 20241209 103100 2280343850 14780 14790 14840 14780 228
676 20241209 103000 2276973100 14790 14800 14840 14780 976
677 20241209 102900 2262537350 14810 14810 14810 14800 532
678 20241209 102800 2254662080 14810 14850 14850 14810 603
679 20241209 102700 2245711750 14850 14850 14870 14850 73
680 20241209 102600 2244627630 14870 14880 14880 14850 922
681 20241209 102500 2230910130 14880 14930 14930 14870 281
682 20241209 102400 2226724590 14900 14880 14900 14850 1142
683 20241209 102300 2209754060 14880 14900 14900 14870 27
684 20241209 102200 2209352390 14880 14900 14920 14880 673
685 20241209 102100 2199327270 14900 14880 14900 14880 112
686 20241209 102000 2197659550 14880 14850 14880 14850 182
687 20241209 101900 2194954710 14850 14870 14880 14810 688
688 20241209 101800 2184745900 14850 14870 14880 14850 2534
689 20241209 101700 2147097700 14870 14870 14890 14870 184
690 20241209 101600 2144361440 14870 14870 14890 14870 534
691 20241209 101500 2136420840 14870 14920 14920 14870 866
692 20241209 101400 2123514670 14920 14930 14940 14920 444
693 20241209 101300 2116890050 14920 14970 14970 14920 183
694 20241209 101200 2114157090 14970 14920 14970 14910 626
695 20241209 101100 2104800900 14950 14910 14980 14910 226
696 20241209 101000 2101420940 14910 14910 14980 14910 353
697 20241209 100900 2096148050 14910 14960 14980 14900 460
698 20241209 100800 2089266290 14900 14980 15050 14870 1924
699 20241209 100700 2060536560 14980 15070 15070 14980 1292
700 20241209 100600 2041148260 15070 14970 15070 14910 1478
701 20241209 100500 2018985400 14920 14970 14970 14910 158
702 20241209 100400 2016627580 14970 14910 14970 14910 338
703 20241209 100300 2011578770 14960 14910 14960 14910 160
704 20241209 100200 2009187910 14910 14930 14930 14910 700
705 20241209 100100 1998738130 14910 14890 14910 14890 374
706 20241209 100000 1993168090 14890 14910 14930 14890 176
707 20241209 095900 1990545710 14910 14930 14930 14910 477
708 20241209 095800 1983432750 14930 14910 14980 14910 1687
709 20241209 095700 1958213570 14910 14880 14920 14870 342
710 20241209 095600 1953124090 14870 14860 14870 14860 130
711 20241209 095500 1951192260 14860 14770 14860 14750 2296
712 20241209 095400 1917153510 14760 14750 14780 14740 1372
713 20241209 095300 1896917260 14760 14740 14760 14740 1712
714 20241209 095200 1871674910 14750 14770 14770 14740 2006
715 20241209 095100 1842097000 14760 14800 14800 14760 1494
716 20241209 095000 1820040290 14770 14770 14800 14760 652
717 20241209 094900 1810410280 14770 14770 14810 14760 1316
718 20241209 094800 1790972690 14770 14810 14810 14760 1033
719 20241209 094700 1775711530 14810 14770 14810 14760 578
720 20241209 094600 1767171250 14770 14810 14810 14760 516
721 20241209 094500 1759549450 14810 14770 14810 14770 1799
722 20241209 094400 1732973710 14780 14870 14870 14760 12329
723 20241209 094300 1550399660 14860 14890 14890 14860 3488
724 20241209 094200 1498514350 14890 14990 14990 14880 8319
725 20241209 094100 1374503900 14990 14950 14990 14920 194
726 20241209 094000 1371605830 14930 15010 15010 14920 650
727 20241209 093900 1361884540 15010 14980 15010 14920 986
728 20241209 093800 1347136090 14920 14980 14980 14920 179
729 20241209 093700 1344458650 14980 14990 14990 14910 440
730 20241209 093600 1337886580 14910 15000 15000 14910 404
731 20241209 093500 1331852450 15000 15010 15010 14920 546
732 20241209 093400 1323683920 15010 14940 15020 14920 934
733 20241209 093300 1309717590 14950 15050 15050 14940 585
734 20241209 093200 1300958980 15050 14960 15050 14950 265
735 20241209 093100 1296982740 14950 15060 15060 14950 1111
736 20241209 093000 1280331910 15060 15060 15060 14980 359
737 20241209 092900 1274934240 14990 15060 15070 14990 294
738 20241209 092800 1270510150 15070 14970 15070 14960 921
739 20241209 092700 1256709190 14970 14910 14970 14860 2275
740 20241209 092600 1222779230 14910 14900 14910 14860 792
741 20241209 092500 1210995260 14890 14920 14980 14890 3496
742 20241209 092400 1158868950 14920 15000 15000 14920 956
743 20241209 092300 1144585690 15030 14980 15110 14920 3486
744 20241209 092200 1092266760 14920 14920 15000 14920 3970
745 20241209 092100 1033019800 14920 14920 15010 14920 571
746 20241209 092000 1024473770 14910 14920 15010 14910 1163
747 20241209 091900 1007109120 15000 14950 15020 14920 425
748 20241209 091800 1000740220 14930 14950 15040 14910 439
749 20241209 091700 994170440 14950 14980 14980 14890 6485
750 20241209 091600 897432080 14980 15000 15050 14970 727
751 20241209 091500 886523490 15000 14950 15050 14930 4988
752 20241209 091400 811720290 14960 14930 15030 14890 1962
753 20241209 091300 782403010 15000 14990 15030 14910 2522
754 20241209 091200 744622650 14990 14870 14990 14870 1584
755 20241209 091100 721017050 14860 14850 14900 14850 1670
756 20241209 091000 696162990 14880 14870 14880 14850 1255
757 20241209 090900 677501930 14870 14770 14870 14750 3319
758 20241209 090800 628356120 14760 14880 14900 14760 5219
759 20241209 090700 550925390 14880 14890 14890 14810 1588
760 20241209 090600 527370800 14810 14900 14900 14810 1805
761 20241209 090500 500605600 14900 14800 14920 14790 3979
762 20241209 090400 441423100 14800 14980 14980 14760 5720
763 20241209 090300 356599190 14920 14940 15050 14890 3234
764 20241209 090200 308334910 14910 15090 15090 14910 3422
765 20241209 090100 257104740 15090 15090 15140 14940 5004
766 20241209 090000 181921480 15100 15160 15610 15100 11988