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

651
068290/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194900,968991340,13820,13820,13820,13820,1478
20241209,194800,968991340,13820,13820,13820,13820,0
20241209,194700,968991340,13820,13820,13820,13820,0
20241209,194600,968991340,13820,13820,13820,13820,0
20241209,194500,968991340,13820,13820,13820,13820,0
20241209,194400,968991340,13820,13820,13820,13820,0
20241209,194300,968991340,13820,13820,13820,13820,0
20241209,194200,968991340,13820,13820,13820,13820,0
20241209,194100,968991340,13820,13820,13820,13820,0
20241209,194000,968991340,13820,13820,13820,13820,0
20241209,193900,968991340,13820,13820,13820,13820,0
20241209,193800,968991340,13820,13820,13820,13820,0
20241209,193700,968991340,13820,13820,13820,13820,0
20241209,193600,968991340,13820,13820,13820,13820,0
20241209,193500,968991340,13820,13820,13820,13820,0
20241209,193400,968991340,13820,13820,13820,13820,0
20241209,193300,968991340,13820,13820,13820,13820,0
20241209,193200,968991340,13820,13820,13820,13820,0
20241209,193100,968991340,13820,13820,13820,13820,0
20241209,193000,968991340,13820,13820,13820,13820,0
20241209,192900,968991340,13820,13820,13820,13820,0
20241209,192800,968991340,13820,13820,13820,13820,0
20241209,192700,968991340,13820,13820,13820,13820,0
20241209,192600,968991340,13820,13820,13820,13820,0
20241209,192500,968991340,13820,13820,13820,13820,0
20241209,192400,968991340,13820,13820,13820,13820,0
20241209,192300,968991340,13820,13820,13820,13820,0
20241209,192200,968991340,13820,13820,13820,13820,0
20241209,192100,968991340,13820,13820,13820,13820,0
20241209,192000,968991340,13820,13820,13820,13820,0
20241209,191900,968991340,13820,13820,13820,13820,1478
20241209,191800,968991340,13820,13820,13820,13820,0
20241209,191700,968991340,13820,13820,13820,13820,0
20241209,191600,968991340,13820,13820,13820,13820,0
20241209,191500,968991340,13820,13820,13820,13820,0
20241209,191400,968991340,13820,13820,13820,13820,0
20241209,191300,968991340,13820,13820,13820,13820,0
20241209,191200,968991340,13820,13820,13820,13820,0
20241209,191100,968991340,13820,13820,13820,13820,0
20241209,191000,968991340,13820,13820,13820,13820,0
20241209,190900,968991340,13820,13820,13820,13820,0
20241209,190800,968991340,13820,13820,13820,13820,0
20241209,190700,968991340,13820,13820,13820,13820,0
20241209,190600,968991340,13820,13820,13820,13820,0
20241209,190500,968991340,13820,13820,13820,13820,0
20241209,190400,968991340,13820,13820,13820,13820,0
20241209,190300,968991340,13820,13820,13820,13820,0
20241209,190200,968991340,13820,13820,13820,13820,0
20241209,190100,968991340,13820,13820,13820,13820,0
20241209,190000,968991340,13820,13820,13820,13820,0
20241209,185900,968991340,13820,13820,13820,13820,0
20241209,185800,968991340,13820,13820,13820,13820,0
20241209,185700,968991340,13820,13820,13820,13820,0
20241209,185600,968991340,13820,13820,13820,13820,0
20241209,185500,968991340,13820,13820,13820,13820,0
20241209,185400,968991340,13820,13820,13820,13820,0
20241209,185300,968991340,13820,13820,13820,13820,0
20241209,185200,968991340,13820,13820,13820,13820,0
20241209,185100,968991340,13820,13820,13820,13820,0
20241209,185000,968991340,13820,13820,13820,13820,0
20241209,184900,968991340,13820,13820,13820,13820,1478
20241209,184800,968991340,13820,13820,13820,13820,0
20241209,184700,968991340,13820,13820,13820,13820,0
20241209,184600,968991340,13820,13820,13820,13820,0
20241209,184500,968991340,13820,13820,13820,13820,0
20241209,184400,968991340,13820,13820,13820,13820,0
20241209,184300,968991340,13820,13820,13820,13820,0
20241209,184200,968991340,13820,13820,13820,13820,0
20241209,184100,968991340,13820,13820,13820,13820,0
20241209,184000,968991340,13820,13820,13820,13820,0
20241209,183900,968991340,13820,13820,13820,13820,0
20241209,183800,968991340,13820,13820,13820,13820,0
20241209,183700,968991340,13820,13820,13820,13820,0
20241209,183600,968991340,13820,13820,13820,13820,0
20241209,183500,968991340,13820,13820,13820,13820,0
20241209,183400,968991340,13820,13820,13820,13820,0
20241209,183300,968991340,13820,13820,13820,13820,0
20241209,183200,968991340,13820,13820,13820,13820,0
20241209,183100,968991340,13820,13820,13820,13820,0
20241209,183000,968991340,13820,13820,13820,13820,0
20241209,182900,968991340,13820,13820,13820,13820,0
20241209,182800,968991340,13820,13820,13820,13820,0
20241209,182700,968991340,13820,13820,13820,13820,0
20241209,182600,968991340,13820,13820,13820,13820,0
20241209,182500,968991340,13820,13820,13820,13820,0
20241209,182400,968991340,13820,13820,13820,13820,0
20241209,182300,968991340,13820,13820,13820,13820,0
20241209,182200,968991340,13820,13820,13820,13820,0
20241209,182100,968991340,13820,13820,13820,13820,0
20241209,182000,968991340,13820,13820,13820,13820,0
20241209,181900,968991340,13820,13820,13820,13820,1478
20241209,181800,968991340,13820,13820,13820,13820,0
20241209,181700,968991340,13820,13820,13820,13820,0
20241209,181600,968991340,13820,13820,13820,13820,0
20241209,181500,968991340,13820,13820,13820,13820,0
20241209,181400,968991340,13820,13820,13820,13820,0
20241209,181300,968991340,13820,13820,13820,13820,0
20241209,181200,968991340,13820,13820,13820,13820,0
20241209,181100,968991340,13820,13820,13820,13820,0
20241209,181000,968991340,13820,13820,13820,13820,0
20241209,180900,968991340,13820,13820,13820,13820,0
20241209,180800,968991340,13820,13820,13820,13820,0
20241209,180700,968991340,13820,13820,13820,13820,0
20241209,180600,968991340,13820,13820,13820,13820,0
20241209,180500,968991340,13820,13820,13820,13820,0
20241209,180400,968991340,13820,13820,13820,13820,0
20241209,180300,968991340,13820,13820,13820,13820,0
20241209,180200,968991340,13820,13820,13820,13820,0
20241209,180100,968991340,13820,13820,13820,13820,0
20241209,180000,968991340,13820,13820,13820,13820,0
20241209,175900,968991340,13820,13820,13820,13820,0
20241209,175800,968991340,13820,13820,13820,13820,0
20241209,175700,968991340,13820,13820,13820,13820,0
20241209,175600,968991340,13820,13820,13820,13820,0
20241209,175500,968991340,13820,13820,13820,13820,0
20241209,175400,968991340,13820,13820,13820,13820,0
20241209,175300,968991340,13820,13820,13820,13820,0
20241209,175200,968991340,13820,13820,13820,13820,0
20241209,175100,968991340,13820,13820,13820,13820,0
20241209,175000,968991340,13820,13820,13820,13820,0
20241209,174900,968991340,13820,13820,13820,13820,1478
20241209,174800,968991340,13820,13820,13820,13820,0
20241209,174700,968991340,13820,13820,13820,13820,0
20241209,174600,968991340,13820,13820,13820,13820,0
20241209,174500,968991340,13820,13820,13820,13820,0
20241209,174400,968991340,13820,13820,13820,13820,0
20241209,174300,968991340,13820,13820,13820,13820,0
20241209,174200,968991340,13820,13820,13820,13820,0
20241209,174100,968991340,13820,13820,13820,13820,0
20241209,174000,968991340,13820,13820,13820,13820,0
20241209,173900,968991340,13820,13820,13820,13820,0
20241209,173800,968991340,13820,13820,13820,13820,0
20241209,173700,968991340,13820,13820,13820,13820,0
20241209,173600,968991340,13820,13820,13820,13820,0
20241209,173500,968991340,13820,13820,13820,13820,0
20241209,173400,968991340,13820,13820,13820,13820,0
20241209,173300,968991340,13820,13820,13820,13820,0
20241209,173200,968991340,13820,13820,13820,13820,0
20241209,173100,968991340,13820,13820,13820,13820,0
20241209,173000,968991340,13820,13820,13820,13820,0
20241209,172900,968991340,13820,13820,13820,13820,0
20241209,172800,968991340,13820,13820,13820,13820,0
20241209,172700,968991340,13820,13820,13820,13820,0
20241209,172600,968991340,13820,13820,13820,13820,0
20241209,172500,968991340,13820,13820,13820,13820,0
20241209,172400,968991340,13820,13820,13820,13820,0
20241209,172300,968991340,13820,13820,13820,13820,0
20241209,172200,968991340,13820,13820,13820,13820,0
20241209,172100,968991340,13820,13820,13820,13820,0
20241209,172000,968991340,13820,13820,13820,13820,0
20241209,171900,968991340,13820,13820,13820,13820,1478
20241209,171800,968991340,13820,13820,13820,13820,0
20241209,171700,968991340,13820,13820,13820,13820,0
20241209,171600,968991340,13820,13820,13820,13820,0
20241209,171500,968991340,13820,13820,13820,13820,0
20241209,171400,968991340,13820,13820,13820,13820,0
20241209,171300,968991340,13820,13820,13820,13820,0
20241209,171200,968991340,13820,13820,13820,13820,0
20241209,171100,968991340,13820,13820,13820,13820,0
20241209,171000,968991340,13820,13820,13820,13820,0
20241209,170900,968991340,13820,13820,13820,13820,0
20241209,170800,968991340,13820,13820,13820,13820,0
20241209,170700,968991340,13820,13820,13820,13820,0
20241209,170600,968991340,13820,13820,13820,13820,0
20241209,170500,968991340,13820,13820,13820,13820,0
20241209,170400,968991340,13820,13820,13820,13820,0
20241209,170300,968991340,13820,13820,13820,13820,0
20241209,170200,968991340,13820,13820,13820,13820,0
20241209,170100,968991340,13820,13820,13820,13820,0
20241209,170000,968991340,13820,13820,13820,13820,0
20241209,165900,968991340,13820,13820,13820,13820,0
20241209,165800,968991340,13820,13820,13820,13820,0
20241209,165700,968991340,13820,13820,13820,13820,0
20241209,165600,968991340,13820,13820,13820,13820,0
20241209,165500,968991340,13820,13820,13820,13820,0
20241209,165400,968991340,13820,13820,13820,13820,0
20241209,165300,968991340,13820,13820,13820,13820,0
20241209,165200,968991340,13820,13820,13820,13820,0
20241209,165100,968991340,13820,13820,13820,13820,0
20241209,165000,968991340,13820,13820,13820,13820,0
20241209,164900,968991340,13820,13820,13820,13820,1478
20241209,164800,968991340,13820,13820,13820,13820,0
20241209,164700,968991340,13820,13820,13820,13820,0
20241209,164600,968991340,13820,13820,13820,13820,0
20241209,164500,968991340,13820,13820,13820,13820,0
20241209,164400,968991340,13820,13820,13820,13820,0
20241209,164300,968991340,13820,13820,13820,13820,0
20241209,164200,968991340,13820,13820,13820,13820,0
20241209,164100,968991340,13820,13820,13820,13820,0
20241209,164000,968991340,13820,13820,13820,13820,0
20241209,163900,968991340,13820,13820,13820,13820,0
20241209,163800,968991340,13820,13820,13820,13820,0
20241209,163700,968991340,13820,13820,13820,13820,0
20241209,163600,968991340,13820,13820,13820,13820,0
20241209,163500,968991340,13820,13820,13820,13820,0
20241209,163400,968991340,13820,13820,13820,13820,0
20241209,163300,968991340,13820,13820,13820,13820,0
20241209,163200,968991340,13820,13820,13820,13820,0
20241209,163100,968991340,13820,13820,13820,13820,0
20241209,163000,968991340,13820,13820,13820,13820,0
20241209,162900,968991340,13820,13820,13820,13820,0
20241209,162800,968991340,13820,13820,13820,13820,0
20241209,162700,968991340,13820,13820,13820,13820,0
20241209,162600,968991340,13820,13820,13820,13820,0
20241209,162500,968991340,13820,13820,13820,13820,0
20241209,162400,968991340,13820,13820,13820,13820,0
20241209,162300,968991340,13820,13820,13820,13820,0
20241209,162200,968991340,13820,13820,13820,13820,0
20241209,162100,968991340,13820,13820,13820,13820,0
20241209,162000,968991340,13820,13820,13820,13820,0
20241209,161900,968991340,13820,13820,13820,13820,1478
20241209,161800,968991340,13820,13820,13820,13820,0
20241209,161700,968991340,13820,13820,13820,13820,0
20241209,161600,968991340,13820,13820,13820,13820,0
20241209,161500,968991340,13820,13820,13820,13820,0
20241209,161400,968991340,13820,13820,13820,13820,0
20241209,161300,968991340,13820,13820,13820,13820,0
20241209,161200,968991340,13820,13820,13820,13820,0
20241209,161100,968991340,13820,13820,13820,13820,0
20241209,161000,968991340,13820,13820,13820,13820,0
20241209,160900,968991340,13820,13820,13820,13820,0
20241209,160800,968991340,13820,13820,13820,13820,0
20241209,160700,968991340,13820,13820,13820,13820,0
20241209,160600,968991340,13820,13820,13820,13820,0
20241209,160500,968991340,13820,13820,13820,13820,0
20241209,160400,968991340,13820,13820,13820,13820,0
20241209,160300,968991340,13820,13820,13820,13820,0
20241209,160200,968991340,13820,13820,13820,13820,0
20241209,160100,968991340,13820,13820,13820,13820,0
20241209,160000,968991340,13820,13820,13820,13820,0
20241209,155900,968991340,13820,13820,13820,13820,0
20241209,155800,968991340,13820,13820,13820,13820,0
20241209,155700,968991340,13820,13820,13820,13820,0
20241209,155600,968991340,13820,13820,13820,13820,0
20241209,155500,968991340,13820,13820,13820,13820,0
20241209,155400,968991340,13820,13820,13820,13820,0
20241209,155300,968991340,13820,13820,13820,13820,0
20241209,155200,968991340,13820,13820,13820,13820,0
20241209,155100,968991340,13820,13820,13820,13820,0
20241209,155000,968991340,13820,13820,13820,13820,0
20241209,154900,968991340,13820,13820,13820,13820,1478
20241209,154800,968991340,13820,13820,13820,13820,0
20241209,154700,968991340,13820,13820,13820,13820,0
20241209,154600,968991340,13820,13820,13820,13820,0
20241209,154500,968991340,13820,13820,13820,13820,0
20241209,154400,968991340,13820,13820,13820,13820,0
20241209,154300,968991340,13820,13820,13820,13820,0
20241209,154200,968991340,13820,13820,13820,13820,0
20241209,154100,968991340,13820,13820,13820,13820,0
20241209,154000,968991340,13820,13820,13820,13820,0
20241209,153900,968991340,13820,13820,13820,13820,0
20241209,153800,968991340,13820,13820,13820,13820,0
20241209,153700,968991340,13820,13820,13820,13820,0
20241209,153600,968991340,13820,13820,13820,13820,0
20241209,153500,968991340,13820,13820,13820,13820,0
20241209,153400,968991340,13820,13820,13820,13820,0
20241209,153300,968991340,13820,13820,13820,13820,0
20241209,153200,968991340,13820,13820,13820,13820,0
20241209,153100,968991340,13820,13820,13820,13820,0
20241209,153000,968991340,13820,13820,13820,13820,1478
20241209,152900,948565380,14000,14000,14000,14000,0
20241209,152800,948565380,14000,14000,14000,14000,0
20241209,152700,948565380,14000,14000,14000,14000,0
20241209,152600,948565380,14000,14000,14000,14000,0
20241209,152500,948565380,14000,14000,14000,14000,0
20241209,152400,948565380,14000,14000,14000,14000,0
20241209,152300,948565380,14000,14000,14000,14000,0
20241209,152200,948565380,14000,14000,14000,14000,0
20241209,152100,948565380,14000,14000,14000,14000,0
20241209,152000,948565380,14000,14000,14000,14000,0
20241209,151900,948565380,14000,14000,14000,13900,536
20241209,151800,941111570,13900,13950,14000,13900,205
20241209,151700,938254540,13930,14030,14030,13930,364
20241209,151600,933172840,14030,13960,14030,13950,372
20241209,151500,927966220,13950,13960,13960,13950,60
20241209,151400,927129150,13960,13970,13970,13960,249
20241209,151300,923652420,13970,14030,14030,13970,1127
20241209,151200,907894840,14040,14060,14060,14040,113
20241209,151100,906308190,14060,14070,14070,14050,71
20241209,151000,905310590,14090,14090,14090,14060,7
20241209,150900,905212020,14060,14080,14080,14050,70
20241209,150800,904227670,14070,14090,14090,14070,2
20241209,150700,904199510,14090,14100,14100,14090,11
20241209,150600,904044500,14090,14100,14100,14090,117
20241209,150500,902395530,14090,14090,14090,14050,429
20241209,150400,896352920,14090,14050,14090,14050,449
20241209,150300,890040620,14060,14060,14060,14060,1
20241209,150200,890026560,14060,14080,14080,14060,28
20241209,150100,889632860,14080,14080,14080,14080,1
20241209,150000,889618780,14080,14030,14090,14000,655
20241209,145900,880446750,14030,14090,14090,14030,50
20241209,145800,879744060,14090,14070,14090,14070,36
20241209,145700,879237160,14070,14090,14090,14060,59
20241209,145600,878407030,14060,14060,14060,14060,28
20241209,145500,878013350,14060,14090,14090,14060,84
20241209,145400,876831190,14080,14090,14090,14080,2
20241209,145300,876803020,14090,14040,14090,14040,92
20241209,145200,875511290,14020,14040,14040,14020,700
20241209,145100,865684690,14040,14090,14090,14040,47
20241209,145000,865024420,14070,14070,14070,14070,27
20241209,144900,864644530,14070,14090,14110,14070,283
20241209,144800,860660360,14100,14100,14110,14100,222
20241209,144700,857530140,14100,14150,14150,14100,322
20241209,144600,852988100,14140,14120,14160,14120,11
20241209,144500,852832690,14120,14120,14120,14120,94
20241209,144400,851505410,14120,14120,14120,14120,4
20241209,144300,851448930,14150,14170,14170,14150,3
20241209,144200,851406460,14170,14170,14170,14170,100
20241209,144100,849989460,14180,14180,14180,14180,1
20241209,144000,849975280,14120,14130,14150,14120,238
20241209,143900,846610720,14170,14170,14170,14170,0
20241209,143800,846610720,14170,14130,14170,14130,140
20241209,143700,844628520,14170,14170,14170,14170,0
20241209,143600,844628520,14170,14170,14170,14170,50
20241209,143500,843920020,14150,14180,14180,14150,11
20241209,143400,843764070,14180,14180,14180,14170,182
20241209,143300,841184100,14120,14120,14120,14120,0
20241209,143200,841184100,14120,14160,14160,14120,480
20241209,143100,834406440,14200,14200,14200,14200,0
20241209,143000,834406440,14200,14200,14200,14200,0
20241209,142900,834406440,14200,14190,14200,14190,98
20241209,142800,833014850,14200,14200,14200,14200,55
20241209,142700,832233850,14200,14150,14200,14110,351
20241209,142600,827253710,14200,14160,14200,14150,18
20241209,142500,826998200,14190,14190,14190,14190,0
20241209,142400,826998200,14190,14130,14190,14130,317
20241209,142300,822500890,14130,14160,14160,14130,45
20241209,142200,821864590,14190,14140,14190,14140,292
20241209,142100,817728180,14140,14130,14140,14130,3
20241209,142000,817685780,14130,14120,14130,14120,300
20241209,141900,813448680,14130,14130,14130,14130,23
20241209,141800,813123690,14110,14110,14110,14110,0
20241209,141700,813123690,14110,14110,14110,14110,208
20241209,141600,810188810,14060,14060,14060,14060,0
20241209,141500,810188810,14060,14080,14080,14060,127
20241209,141400,808403170,14060,14060,14060,14060,0
20241209,141300,808403170,14060,14060,14060,14060,100
20241209,141200,806997170,14120,14120,14120,14120,1
20241209,141100,806983050,14130,14130,14130,14130,0
20241209,141000,806983050,14130,14080,14130,14070,115
20241209,140900,805363460,14070,14070,14070,14070,0
20241209,140800,805363460,14070,14090,14120,14070,400
20241209,140700,799723180,14090,14090,14090,14090,1
20241209,140600,799709090,13980,13980,13980,13980,0
20241209,140500,799709090,13980,13980,13980,13980,0
20241209,140400,799709090,13980,13990,13990,13980,25
20241209,140300,799359520,13980,14070,14070,13980,220
20241209,140200,796267680,13980,13990,13990,13980,486
20241209,140100,789471470,14070,14070,14070,14070,1
20241209,140000,789457400,14070,14070,14070,14070,1
20241209,135900,789443330,14070,13990,14070,13970,311
20241209,135800,785093170,14030,14020,14030,14000,435
20241209,135700,778999360,14030,14030,14030,14030,137
20241209,135600,777077250,14040,14040,14040,14040,16
20241209,135500,776852610,14070,14070,14070,14070,2
20241209,135400,776824470,14060,14070,14070,14060,2
20241209,135300,776796340,14090,14090,14090,14090,1
20241209,135200,776782250,14080,14020,14080,14020,539
20241209,135100,769200010,13960,13960,13960,13960,0
20241209,135000,769200010,13960,13950,13960,13950,470
20241209,134900,762642090,13950,13950,13950,13950,7
20241209,134800,762544440,13950,13950,13950,13950,2
20241209,134700,762516540,13960,13890,13960,13890,52
20241209,134600,761794120,13890,13890,13890,13890,19
20241209,134500,761530210,13890,13890,13960,13890,311
20241209,134400,757208720,13900,13900,13900,13900,199
20241209,134300,754442620,13890,13900,13900,13890,757
20241209,134200,743921390,13900,13900,13900,13900,210
20241209,134100,741002390,13970,13970,13970,13970,0
20241209,134000,741002390,13970,13970,13970,13970,1
20241209,133900,740988420,13910,13910,13910,13910,377
20241209,133800,735744350,13910,13910,13910,13910,0
20241209,133700,735744350,13910,13940,13940,13910,836
20241209,133600,724101510,13940,13950,13950,13940,200
20241209,133500,721312500,13940,13940,13940,13940,0
20241209,133400,721312500,13940,13950,13960,13940,259
20241209,133300,717698510,14020,13980,14020,13960,76
20241209,133200,716636130,13980,13990,13990,13980,107
20241209,133100,715139950,14030,14030,14030,14030,0
20241209,133000,715139950,14030,14020,14030,13990,284
20241209,132900,711163550,14030,14030,14030,14030,53
20241209,132800,710419960,14030,14050,14050,14030,10
20241209,132700,710279550,14050,14070,14070,14050,5
20241209,132600,710209240,14030,14030,14030,14030,0
20241209,132500,710209240,14030,14050,14050,14030,58
20241209,132400,709394420,14050,14070,14070,14050,124
20241209,132300,707652200,14070,14070,14070,14070,5
20241209,132200,707581850,14070,14070,14070,14070,5
20241209,132100,707511500,14070,14070,14070,14070,7
20241209,132000,707413010,14100,14100,14100,14100,0
20241209,131900,707413010,14100,14100,14100,14100,0
20241209,131800,707413010,14100,14070,14100,14070,41
20241209,131700,706835440,14070,14000,14070,14000,607
20241209,131600,698336420,14000,14000,14000,14000,3
20241209,131500,698294420,14000,13990,14000,13990,202
20241209,131400,695468430,14000,14000,14000,14000,3
20241209,131300,695426430,14000,14000,14000,14000,5
20241209,131200,695356430,14000,14000,14000,14000,3
20241209,131100,695314430,13990,14000,14000,13980,62
20241209,131000,694447540,14000,14000,14000,13920,208
20241209,130900,691551020,14000,14000,14000,14000,10
20241209,130800,691411020,14000,14000,14000,14000,0
20241209,130700,691411020,14000,14000,14000,14000,9
20241209,130600,691285020,14000,13970,14000,13930,177
20241209,130500,688818920,14010,14060,14060,14000,62
20241209,130400,687950350,14060,14060,14060,14060,0
20241209,130300,687950350,14060,14060,14060,14060,1
20241209,130200,687936290,13970,14000,14000,13920,1072
20241209,130100,672982140,14070,14020,14070,14010,475
20241209,130000,666318580,14020,14130,14130,14020,7088
20241209,125900,566387230,14150,14150,14150,14150,0
20241209,125800,566387230,14150,14160,14160,14130,32
20241209,125700,565934840,14170,14170,14210,14150,8
20241209,125600,565821450,14190,14210,14210,14170,4
20241209,125500,565764670,14210,14210,14210,14210,0
20241209,125400,565764670,14210,14210,14210,14210,0
20241209,125300,565764670,14210,14170,14210,14120,1074
20241209,125200,550592840,14120,14120,14120,14120,0
20241209,125100,550592840,14120,14120,14120,14120,0
20241209,125000,550592840,14120,14170,14170,14120,64
20241209,124900,549689110,14120,14140,14150,14120,495
20241209,124800,542694290,14150,14140,14150,14140,632
20241209,124700,533757800,14140,14140,14140,14140,0
20241209,124600,533757800,14140,14180,14180,14140,290
20241209,124500,529656100,14150,14180,14180,14150,80
20241209,124400,528523120,14180,14170,14180,14170,5
20241209,124300,528452230,14170,14170,14170,14170,0
20241209,124200,528452230,14170,14180,14180,14170,26
20241209,124100,528083680,14190,14190,14190,14190,2
20241209,124000,528055300,14160,14160,14160,14160,0
20241209,123900,528055300,14160,14160,14160,14160,0
20241209,123800,528055300,14160,14160,14160,14160,0
20241209,123700,528055300,14160,14180,14180,14160,202
20241209,123600,525194950,14190,14190,14190,14190,2
20241209,123500,525166570,14160,14160,14160,14160,40
20241209,123400,524600170,14170,14180,14190,14170,109
20241209,123300,523055080,14190,14190,14190,14190,4
20241209,123200,522998320,14200,14200,14200,14200,129
20241209,123100,521166520,14230,14230,14230,14230,0
20241209,123000,521166520,14230,14200,14230,14200,16
20241209,122900,520939290,14230,14230,14230,14230,2
20241209,122800,520910830,14230,14230,14230,14230,11
20241209,122700,520754300,14230,14230,14230,14230,2
20241209,122600,520725840,14230,14210,14230,14200,101
20241209,122500,519291110,14200,14200,14200,14200,0
20241209,122400,519291110,14200,14230,14230,14200,51
20241209,122300,518566880,14230,14230,14230,14230,1
20241209,122200,518552650,14230,14230,14230,14230,2
20241209,122100,518524190,14210,14230,14230,14210,9
20241209,122000,518396160,14230,14230,14230,14230,500
20241209,121900,511281160,14230,14230,14230,14230,8
20241209,121800,511167320,14230,14230,14230,14230,1
20241209,121700,511153090,14230,14230,14230,14220,5
20241209,121600,511081950,14220,14220,14220,14220,0
20241209,121500,511081950,14220,14230,14230,14220,3
20241209,121400,511039270,14200,14220,14220,14200,16
20241209,121300,510812050,14230,14230,14230,14230,0
20241209,121200,510812050,14230,14230,14230,14230,2
20241209,121100,510783590,14230,14240,14240,14230,56
20241209,121000,509986660,14250,14250,14250,14250,2
20241209,120900,509958160,14250,14250,14250,14250,1
20241209,120800,509943910,14250,14250,14250,14250,2
20241209,120700,509915410,14250,14240,14250,14230,43
20241209,120600,509303090,14260,14260,14260,14260,50
20241209,120500,508590090,14260,14260,14260,14260,21
20241209,120400,508290630,14270,14270,14270,14270,0
20241209,120300,508290630,14270,14270,14270,14270,0
20241209,120200,508290630,14270,14220,14270,14220,148
20241209,120100,506184580,14230,14220,14230,14220,86
20241209,120000,504960900,14220,14220,14220,14220,97
20241209,115900,503581560,14210,14210,14210,14210,80
20241209,115800,502444760,14210,14210,14210,14210,1
20241209,115700,502430550,14190,14200,14200,14190,42
20241209,115600,501834530,14210,14230,14230,14210,126
20241209,115500,500043530,14230,14230,14290,14230,101
20241209,115400,498606240,14250,14250,14250,14250,1
20241209,115300,498591990,14250,14250,14250,14230,9
20241209,115200,498463770,14230,14250,14250,14230,76
20241209,115100,497380890,14260,14290,14290,14260,110
20241209,115000,495812180,14290,14300,14300,14260,21
20241209,114900,495512210,14330,14280,14330,14280,265
20241209,114800,491721350,14280,14270,14280,14270,240
20241209,114700,488294160,14280,14190,14280,14190,209
20241209,114600,485324450,14200,14190,14200,14190,91
20241209,114500,484033150,14190,14190,14190,14190,4
20241209,114400,483976390,14190,14190,14190,14160,267
20241209,114300,480193370,14160,14190,14190,14160,14
20241209,114200,479995060,14190,14190,14190,14190,127
20241209,114100,478192930,14170,14170,14170,14170,50
20241209,114000,477484430,14170,14180,14180,14160,89
20241209,113900,476223340,14210,14210,14210,14210,1
20241209,113800,476209130,14210,14210,14210,14210,12
20241209,113700,476038610,14210,14180,14210,14180,120
20241209,113600,474334600,14180,14180,14180,14180,1
20241209,113500,474320420,14170,14160,14170,14160,58
20241209,113400,473499110,14140,14140,14140,14140,52
20241209,113300,472763830,14140,14140,14140,14140,205
20241209,113200,469865130,14160,14150,14160,14130,51
20241209,113100,469143540,14160,14160,14160,14160,21
20241209,113000,468846180,14160,14160,14160,14160,10
20241209,112900,468704580,14130,14130,14130,14130,0
20241209,112800,468704580,14130,14130,14130,14130,13
20241209,112700,468520890,14160,14160,14160,14160,4
20241209,112600,468464250,14160,14160,14160,14160,1
20241209,112500,468450090,14130,14160,14160,14130,213
20241209,112400,465438730,14160,14160,14160,14160,5
20241209,112300,465367930,14150,14180,14180,14150,11
20241209,112200,465212250,14130,14130,14130,14130,10
20241209,112100,465070950,14130,14130,14130,14130,0
20241209,112000,465070950,14130,14170,14170,14130,509
20241209,111900,457872150,14180,14180,14180,14180,2
20241209,111800,457843790,14180,14180,14180,14180,0
20241209,111700,457843790,14180,14180,14180,14180,3
20241209,111600,457801250,14170,14180,14180,14170,203
20241209,111500,454922720,14160,14180,14180,14160,30
20241209,111400,454497660,14180,14180,14180,14180,3
20241209,111300,454455120,14200,14200,14200,14200,1
20241209,111200,454440920,14200,14190,14200,14160,480
20241209,111100,447639280,14210,14210,14210,14200,5
20241209,111000,447568250,14210,14210,14210,14210,0
20241209,110900,447568250,14210,14180,14210,14170,23
20241209,110800,447242280,14180,14180,14180,14180,69
20241209,110700,446263860,14180,14210,14210,14180,173
20241209,110600,443809530,14210,14210,14210,14210,0
20241209,110500,443809530,14210,14210,14210,14210,5
20241209,110400,443738480,14210,14210,14210,14210,0
20241209,110300,443738480,14210,14210,14210,14210,0
20241209,110200,443738480,14210,14210,14210,14210,8
20241209,110100,443624800,14210,14210,14210,14210,0
20241209,110000,443624800,14210,14210,14210,14210,0
20241209,105900,443624800,14210,14210,14210,14210,8
20241209,105800,443511120,14210,14210,14210,14200,27
20241209,105700,443127470,14210,14200,14210,14190,373
20241209,105600,437830660,14210,14210,14210,14210,1
20241209,105500,437816450,14260,14260,14260,14260,3
20241209,105400,437773670,14210,14210,14210,14210,1
20241209,105300,437759460,14290,14290,14290,14290,0
20241209,105200,437759460,14290,14290,14290,14290,0
20241209,105100,437759460,14290,14270,14290,14270,3
20241209,105000,437716630,14270,14210,14270,14210,452
20241209,104900,431287890,14230,14250,14250,14230,452
20241209,104800,424855830,14250,14250,14250,14250,11
20241209,104700,424699080,14260,14260,14260,14260,10
20241209,104600,424556480,14250,14250,14250,14250,194
20241209,104500,421791980,14260,14260,14260,14260,0
20241209,104400,421791980,14260,14250,14260,14250,53
20241209,104300,421036210,14240,14210,14240,14210,449
20241209,104200,414646390,14210,14170,14210,14170,43
20241209,104100,414036000,14170,14210,14210,14170,96
20241209,104000,412672450,14210,14210,14210,14210,1
20241209,103900,412658240,14210,14190,14210,14190,2
20241209,103800,412629840,14210,14210,14210,14210,3
20241209,103700,412587210,14210,14210,14210,14210,42
20241209,103600,411990390,14210,14210,14210,14210,5
20241209,103500,411919340,14200,14210,14210,14200,2
20241209,103400,411890930,14200,14200,14200,14200,0
20241209,103300,411890930,14200,14200,14200,14200,0
20241209,103200,411890930,14200,14200,14200,14200,164
20241209,103100,409562130,14210,14210,14210,14210,6
20241209,103000,409476870,14210,14210,14210,14210,17
20241209,102900,409235300,14200,14220,14220,14200,4
20241209,102800,409178460,14130,14130,14130,14130,449
20241209,102700,402834090,14220,14120,14220,14120,2
20241209,102600,402805750,14130,14170,14170,14130,169
20241209,102500,400416830,14170,14170,14170,14170,114
20241209,102400,398801450,14170,14170,14170,14170,10
20241209,102300,398659750,14170,14170,14170,14170,5
20241209,102200,398588900,14170,14170,14170,14170,1
20241209,102100,398574730,14170,14180,14180,14170,2
20241209,102000,398546380,14190,14160,14220,14160,112
20241209,101900,396959970,14220,14180,14220,14170,6
20241209,101800,396874770,14190,14210,14210,14190,3
20241209,101700,396832170,14210,14190,14210,14120,54
20241209,101600,396067750,14210,14210,14210,14210,2
20241209,101500,396039330,14210,14210,14210,14210,57
20241209,101400,395229360,14210,14210,14220,14210,204
20241209,101300,392330490,14210,14210,14210,14210,0
20241209,101200,392330490,14210,14210,14220,14210,814
20241209,101100,380763480,14210,14210,14210,14210,8
20241209,101000,380649800,14120,14130,14130,14120,400
20241209,100900,375001600,14120,14200,14200,14120,1024
20241209,100800,360535280,14250,14250,14250,14200,521
20241209,100700,353136930,14250,14250,14250,14250,0
20241209,100600,353136930,14250,14260,14260,14250,3
20241209,100500,353094170,14210,14220,14220,14210,241
20241209,100400,349668540,14270,14210,14270,14210,412
20241209,100300,343794400,14210,14230,14260,14210,13
20241209,100200,343609480,14230,14230,14230,14230,2
20241209,100100,343581020,14210,14230,14230,14210,3
20241209,100000,343538350,14230,14210,14230,14210,7
20241209,095900,343438780,14210,14210,14210,14150,441
20241209,095800,337198170,14210,14210,14210,14210,12
20241209,095700,337027650,14150,14170,14170,14150,79
20241209,095600,335908340,14150,14150,14150,14150,9
20241209,095500,335780990,14150,14180,14180,14150,2940
20241209,095400,294173030,14170,14180,14180,14170,331
20241209,095300,289482310,14210,14230,14230,14200,18
20241209,095200,289226550,14250,14220,14250,14200,59
20241209,095100,288388680,14220,14250,14250,14220,4
20241209,095000,288331740,14250,14240,14250,14180,132
20241209,094900,286451440,14250,14250,14250,14240,34
20241209,094800,285967000,14250,14220,14250,14220,125
20241209,094700,284187950,14220,14220,14220,14220,101
20241209,094600,282751730,14220,14170,14220,14170,70
20241209,094500,281759330,14170,14170,14170,14170,13
20241209,094400,281575120,14170,14180,14180,14170,90
20241209,094300,280299610,14220,14220,14220,14220,71
20241209,094200,279289990,14220,14220,14220,14220,41
20241209,094100,278706970,14160,14220,14220,14160,10
20241209,094000,278565190,14220,14220,14220,14160,50
20241209,093900,277856890,14220,14220,14220,14220,8
20241209,093800,277743130,14230,14230,14230,14160,48
20241209,093700,277062680,14230,14180,14230,14170,328
20241209,093600,272413090,14190,14190,14190,14190,10
20241209,093500,272271190,14230,14230,14230,14230,5
20241209,093400,272200040,14230,14230,14230,14230,1
20241209,093300,272185810,14230,14230,14230,14160,430
20241209,093200,266070760,14230,14230,14230,14160,90
20241209,093100,264795870,14230,14170,14230,14160,102
20241209,093000,263350480,14170,14160,14170,14160,233
20241209,092900,260050700,14160,14170,14170,14160,261
20241209,092800,256354210,14160,14240,14240,14160,78
20241209,092700,255249350,14250,14180,14250,14160,621
20241209,092600,246453160,14180,14200,14200,14180,244
20241209,092500,242990720,14200,14280,14280,14190,32
20241209,092400,242536470,14180,14280,14280,14180,56
20241209,092300,241740390,14280,14200,14280,14180,421
20241209,092200,235766930,14200,14270,14290,14200,766
20241209,092100,224858620,14270,14270,14340,14270,45
20241209,092000,224216330,14270,14340,14340,14270,21
20241209,091900,223915660,14340,14290,14350,14270,1273
20241209,091800,205681650,14280,14340,14340,14280,1304
20241209,091700,187029580,14340,14300,14340,14300,30
20241209,091600,186600100,14300,14350,14350,14280,79
20241209,091500,185470910,14330,14500,14500,14280,1501
20241209,091400,163935560,14610,14670,14670,14600,274
20241209,091300,159929090,14670,14380,14730,14320,1059
20241209,091200,144502670,14380,14210,14380,14180,707
20241209,091100,134416090,14330,14240,14330,14200,213
20241209,091000,131377760,14180,14180,14180,14180,8
20241209,090900,131264320,14250,14270,14270,14170,138
20241209,090800,129298110,14250,14240,14250,14240,329
20241209,090700,124610920,14130,14130,14270,14130,400
20241209,090600,118943380,14120,14120,14160,14120,632
20241209,090500,110018350,14170,14160,14170,14110,467
20241209,090400,103410250,14100,14160,14170,14100,928
20241209,090300,90292380,14150,14450,14450,14150,2304
20241209,090200,57419840,14460,14350,14460,14320,297
20241209,090100,53161430,14350,14350,14500,14330,711
20241209,090000,42960780,14360,14590,14610,14350,2960
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194900 968991340 13820 13820 13820 13820 1478
3 20241209 194800 968991340 13820 13820 13820 13820 0
4 20241209 194700 968991340 13820 13820 13820 13820 0
5 20241209 194600 968991340 13820 13820 13820 13820 0
6 20241209 194500 968991340 13820 13820 13820 13820 0
7 20241209 194400 968991340 13820 13820 13820 13820 0
8 20241209 194300 968991340 13820 13820 13820 13820 0
9 20241209 194200 968991340 13820 13820 13820 13820 0
10 20241209 194100 968991340 13820 13820 13820 13820 0
11 20241209 194000 968991340 13820 13820 13820 13820 0
12 20241209 193900 968991340 13820 13820 13820 13820 0
13 20241209 193800 968991340 13820 13820 13820 13820 0
14 20241209 193700 968991340 13820 13820 13820 13820 0
15 20241209 193600 968991340 13820 13820 13820 13820 0
16 20241209 193500 968991340 13820 13820 13820 13820 0
17 20241209 193400 968991340 13820 13820 13820 13820 0
18 20241209 193300 968991340 13820 13820 13820 13820 0
19 20241209 193200 968991340 13820 13820 13820 13820 0
20 20241209 193100 968991340 13820 13820 13820 13820 0
21 20241209 193000 968991340 13820 13820 13820 13820 0
22 20241209 192900 968991340 13820 13820 13820 13820 0
23 20241209 192800 968991340 13820 13820 13820 13820 0
24 20241209 192700 968991340 13820 13820 13820 13820 0
25 20241209 192600 968991340 13820 13820 13820 13820 0
26 20241209 192500 968991340 13820 13820 13820 13820 0
27 20241209 192400 968991340 13820 13820 13820 13820 0
28 20241209 192300 968991340 13820 13820 13820 13820 0
29 20241209 192200 968991340 13820 13820 13820 13820 0
30 20241209 192100 968991340 13820 13820 13820 13820 0
31 20241209 192000 968991340 13820 13820 13820 13820 0
32 20241209 191900 968991340 13820 13820 13820 13820 1478
33 20241209 191800 968991340 13820 13820 13820 13820 0
34 20241209 191700 968991340 13820 13820 13820 13820 0
35 20241209 191600 968991340 13820 13820 13820 13820 0
36 20241209 191500 968991340 13820 13820 13820 13820 0
37 20241209 191400 968991340 13820 13820 13820 13820 0
38 20241209 191300 968991340 13820 13820 13820 13820 0
39 20241209 191200 968991340 13820 13820 13820 13820 0
40 20241209 191100 968991340 13820 13820 13820 13820 0
41 20241209 191000 968991340 13820 13820 13820 13820 0
42 20241209 190900 968991340 13820 13820 13820 13820 0
43 20241209 190800 968991340 13820 13820 13820 13820 0
44 20241209 190700 968991340 13820 13820 13820 13820 0
45 20241209 190600 968991340 13820 13820 13820 13820 0
46 20241209 190500 968991340 13820 13820 13820 13820 0
47 20241209 190400 968991340 13820 13820 13820 13820 0
48 20241209 190300 968991340 13820 13820 13820 13820 0
49 20241209 190200 968991340 13820 13820 13820 13820 0
50 20241209 190100 968991340 13820 13820 13820 13820 0
51 20241209 190000 968991340 13820 13820 13820 13820 0
52 20241209 185900 968991340 13820 13820 13820 13820 0
53 20241209 185800 968991340 13820 13820 13820 13820 0
54 20241209 185700 968991340 13820 13820 13820 13820 0
55 20241209 185600 968991340 13820 13820 13820 13820 0
56 20241209 185500 968991340 13820 13820 13820 13820 0
57 20241209 185400 968991340 13820 13820 13820 13820 0
58 20241209 185300 968991340 13820 13820 13820 13820 0
59 20241209 185200 968991340 13820 13820 13820 13820 0
60 20241209 185100 968991340 13820 13820 13820 13820 0
61 20241209 185000 968991340 13820 13820 13820 13820 0
62 20241209 184900 968991340 13820 13820 13820 13820 1478
63 20241209 184800 968991340 13820 13820 13820 13820 0
64 20241209 184700 968991340 13820 13820 13820 13820 0
65 20241209 184600 968991340 13820 13820 13820 13820 0
66 20241209 184500 968991340 13820 13820 13820 13820 0
67 20241209 184400 968991340 13820 13820 13820 13820 0
68 20241209 184300 968991340 13820 13820 13820 13820 0
69 20241209 184200 968991340 13820 13820 13820 13820 0
70 20241209 184100 968991340 13820 13820 13820 13820 0
71 20241209 184000 968991340 13820 13820 13820 13820 0
72 20241209 183900 968991340 13820 13820 13820 13820 0
73 20241209 183800 968991340 13820 13820 13820 13820 0
74 20241209 183700 968991340 13820 13820 13820 13820 0
75 20241209 183600 968991340 13820 13820 13820 13820 0
76 20241209 183500 968991340 13820 13820 13820 13820 0
77 20241209 183400 968991340 13820 13820 13820 13820 0
78 20241209 183300 968991340 13820 13820 13820 13820 0
79 20241209 183200 968991340 13820 13820 13820 13820 0
80 20241209 183100 968991340 13820 13820 13820 13820 0
81 20241209 183000 968991340 13820 13820 13820 13820 0
82 20241209 182900 968991340 13820 13820 13820 13820 0
83 20241209 182800 968991340 13820 13820 13820 13820 0
84 20241209 182700 968991340 13820 13820 13820 13820 0
85 20241209 182600 968991340 13820 13820 13820 13820 0
86 20241209 182500 968991340 13820 13820 13820 13820 0
87 20241209 182400 968991340 13820 13820 13820 13820 0
88 20241209 182300 968991340 13820 13820 13820 13820 0
89 20241209 182200 968991340 13820 13820 13820 13820 0
90 20241209 182100 968991340 13820 13820 13820 13820 0
91 20241209 182000 968991340 13820 13820 13820 13820 0
92 20241209 181900 968991340 13820 13820 13820 13820 1478
93 20241209 181800 968991340 13820 13820 13820 13820 0
94 20241209 181700 968991340 13820 13820 13820 13820 0
95 20241209 181600 968991340 13820 13820 13820 13820 0
96 20241209 181500 968991340 13820 13820 13820 13820 0
97 20241209 181400 968991340 13820 13820 13820 13820 0
98 20241209 181300 968991340 13820 13820 13820 13820 0
99 20241209 181200 968991340 13820 13820 13820 13820 0
100 20241209 181100 968991340 13820 13820 13820 13820 0
101 20241209 181000 968991340 13820 13820 13820 13820 0
102 20241209 180900 968991340 13820 13820 13820 13820 0
103 20241209 180800 968991340 13820 13820 13820 13820 0
104 20241209 180700 968991340 13820 13820 13820 13820 0
105 20241209 180600 968991340 13820 13820 13820 13820 0
106 20241209 180500 968991340 13820 13820 13820 13820 0
107 20241209 180400 968991340 13820 13820 13820 13820 0
108 20241209 180300 968991340 13820 13820 13820 13820 0
109 20241209 180200 968991340 13820 13820 13820 13820 0
110 20241209 180100 968991340 13820 13820 13820 13820 0
111 20241209 180000 968991340 13820 13820 13820 13820 0
112 20241209 175900 968991340 13820 13820 13820 13820 0
113 20241209 175800 968991340 13820 13820 13820 13820 0
114 20241209 175700 968991340 13820 13820 13820 13820 0
115 20241209 175600 968991340 13820 13820 13820 13820 0
116 20241209 175500 968991340 13820 13820 13820 13820 0
117 20241209 175400 968991340 13820 13820 13820 13820 0
118 20241209 175300 968991340 13820 13820 13820 13820 0
119 20241209 175200 968991340 13820 13820 13820 13820 0
120 20241209 175100 968991340 13820 13820 13820 13820 0
121 20241209 175000 968991340 13820 13820 13820 13820 0
122 20241209 174900 968991340 13820 13820 13820 13820 1478
123 20241209 174800 968991340 13820 13820 13820 13820 0
124 20241209 174700 968991340 13820 13820 13820 13820 0
125 20241209 174600 968991340 13820 13820 13820 13820 0
126 20241209 174500 968991340 13820 13820 13820 13820 0
127 20241209 174400 968991340 13820 13820 13820 13820 0
128 20241209 174300 968991340 13820 13820 13820 13820 0
129 20241209 174200 968991340 13820 13820 13820 13820 0
130 20241209 174100 968991340 13820 13820 13820 13820 0
131 20241209 174000 968991340 13820 13820 13820 13820 0
132 20241209 173900 968991340 13820 13820 13820 13820 0
133 20241209 173800 968991340 13820 13820 13820 13820 0
134 20241209 173700 968991340 13820 13820 13820 13820 0
135 20241209 173600 968991340 13820 13820 13820 13820 0
136 20241209 173500 968991340 13820 13820 13820 13820 0
137 20241209 173400 968991340 13820 13820 13820 13820 0
138 20241209 173300 968991340 13820 13820 13820 13820 0
139 20241209 173200 968991340 13820 13820 13820 13820 0
140 20241209 173100 968991340 13820 13820 13820 13820 0
141 20241209 173000 968991340 13820 13820 13820 13820 0
142 20241209 172900 968991340 13820 13820 13820 13820 0
143 20241209 172800 968991340 13820 13820 13820 13820 0
144 20241209 172700 968991340 13820 13820 13820 13820 0
145 20241209 172600 968991340 13820 13820 13820 13820 0
146 20241209 172500 968991340 13820 13820 13820 13820 0
147 20241209 172400 968991340 13820 13820 13820 13820 0
148 20241209 172300 968991340 13820 13820 13820 13820 0
149 20241209 172200 968991340 13820 13820 13820 13820 0
150 20241209 172100 968991340 13820 13820 13820 13820 0
151 20241209 172000 968991340 13820 13820 13820 13820 0
152 20241209 171900 968991340 13820 13820 13820 13820 1478
153 20241209 171800 968991340 13820 13820 13820 13820 0
154 20241209 171700 968991340 13820 13820 13820 13820 0
155 20241209 171600 968991340 13820 13820 13820 13820 0
156 20241209 171500 968991340 13820 13820 13820 13820 0
157 20241209 171400 968991340 13820 13820 13820 13820 0
158 20241209 171300 968991340 13820 13820 13820 13820 0
159 20241209 171200 968991340 13820 13820 13820 13820 0
160 20241209 171100 968991340 13820 13820 13820 13820 0
161 20241209 171000 968991340 13820 13820 13820 13820 0
162 20241209 170900 968991340 13820 13820 13820 13820 0
163 20241209 170800 968991340 13820 13820 13820 13820 0
164 20241209 170700 968991340 13820 13820 13820 13820 0
165 20241209 170600 968991340 13820 13820 13820 13820 0
166 20241209 170500 968991340 13820 13820 13820 13820 0
167 20241209 170400 968991340 13820 13820 13820 13820 0
168 20241209 170300 968991340 13820 13820 13820 13820 0
169 20241209 170200 968991340 13820 13820 13820 13820 0
170 20241209 170100 968991340 13820 13820 13820 13820 0
171 20241209 170000 968991340 13820 13820 13820 13820 0
172 20241209 165900 968991340 13820 13820 13820 13820 0
173 20241209 165800 968991340 13820 13820 13820 13820 0
174 20241209 165700 968991340 13820 13820 13820 13820 0
175 20241209 165600 968991340 13820 13820 13820 13820 0
176 20241209 165500 968991340 13820 13820 13820 13820 0
177 20241209 165400 968991340 13820 13820 13820 13820 0
178 20241209 165300 968991340 13820 13820 13820 13820 0
179 20241209 165200 968991340 13820 13820 13820 13820 0
180 20241209 165100 968991340 13820 13820 13820 13820 0
181 20241209 165000 968991340 13820 13820 13820 13820 0
182 20241209 164900 968991340 13820 13820 13820 13820 1478
183 20241209 164800 968991340 13820 13820 13820 13820 0
184 20241209 164700 968991340 13820 13820 13820 13820 0
185 20241209 164600 968991340 13820 13820 13820 13820 0
186 20241209 164500 968991340 13820 13820 13820 13820 0
187 20241209 164400 968991340 13820 13820 13820 13820 0
188 20241209 164300 968991340 13820 13820 13820 13820 0
189 20241209 164200 968991340 13820 13820 13820 13820 0
190 20241209 164100 968991340 13820 13820 13820 13820 0
191 20241209 164000 968991340 13820 13820 13820 13820 0
192 20241209 163900 968991340 13820 13820 13820 13820 0
193 20241209 163800 968991340 13820 13820 13820 13820 0
194 20241209 163700 968991340 13820 13820 13820 13820 0
195 20241209 163600 968991340 13820 13820 13820 13820 0
196 20241209 163500 968991340 13820 13820 13820 13820 0
197 20241209 163400 968991340 13820 13820 13820 13820 0
198 20241209 163300 968991340 13820 13820 13820 13820 0
199 20241209 163200 968991340 13820 13820 13820 13820 0
200 20241209 163100 968991340 13820 13820 13820 13820 0
201 20241209 163000 968991340 13820 13820 13820 13820 0
202 20241209 162900 968991340 13820 13820 13820 13820 0
203 20241209 162800 968991340 13820 13820 13820 13820 0
204 20241209 162700 968991340 13820 13820 13820 13820 0
205 20241209 162600 968991340 13820 13820 13820 13820 0
206 20241209 162500 968991340 13820 13820 13820 13820 0
207 20241209 162400 968991340 13820 13820 13820 13820 0
208 20241209 162300 968991340 13820 13820 13820 13820 0
209 20241209 162200 968991340 13820 13820 13820 13820 0
210 20241209 162100 968991340 13820 13820 13820 13820 0
211 20241209 162000 968991340 13820 13820 13820 13820 0
212 20241209 161900 968991340 13820 13820 13820 13820 1478
213 20241209 161800 968991340 13820 13820 13820 13820 0
214 20241209 161700 968991340 13820 13820 13820 13820 0
215 20241209 161600 968991340 13820 13820 13820 13820 0
216 20241209 161500 968991340 13820 13820 13820 13820 0
217 20241209 161400 968991340 13820 13820 13820 13820 0
218 20241209 161300 968991340 13820 13820 13820 13820 0
219 20241209 161200 968991340 13820 13820 13820 13820 0
220 20241209 161100 968991340 13820 13820 13820 13820 0
221 20241209 161000 968991340 13820 13820 13820 13820 0
222 20241209 160900 968991340 13820 13820 13820 13820 0
223 20241209 160800 968991340 13820 13820 13820 13820 0
224 20241209 160700 968991340 13820 13820 13820 13820 0
225 20241209 160600 968991340 13820 13820 13820 13820 0
226 20241209 160500 968991340 13820 13820 13820 13820 0
227 20241209 160400 968991340 13820 13820 13820 13820 0
228 20241209 160300 968991340 13820 13820 13820 13820 0
229 20241209 160200 968991340 13820 13820 13820 13820 0
230 20241209 160100 968991340 13820 13820 13820 13820 0
231 20241209 160000 968991340 13820 13820 13820 13820 0
232 20241209 155900 968991340 13820 13820 13820 13820 0
233 20241209 155800 968991340 13820 13820 13820 13820 0
234 20241209 155700 968991340 13820 13820 13820 13820 0
235 20241209 155600 968991340 13820 13820 13820 13820 0
236 20241209 155500 968991340 13820 13820 13820 13820 0
237 20241209 155400 968991340 13820 13820 13820 13820 0
238 20241209 155300 968991340 13820 13820 13820 13820 0
239 20241209 155200 968991340 13820 13820 13820 13820 0
240 20241209 155100 968991340 13820 13820 13820 13820 0
241 20241209 155000 968991340 13820 13820 13820 13820 0
242 20241209 154900 968991340 13820 13820 13820 13820 1478
243 20241209 154800 968991340 13820 13820 13820 13820 0
244 20241209 154700 968991340 13820 13820 13820 13820 0
245 20241209 154600 968991340 13820 13820 13820 13820 0
246 20241209 154500 968991340 13820 13820 13820 13820 0
247 20241209 154400 968991340 13820 13820 13820 13820 0
248 20241209 154300 968991340 13820 13820 13820 13820 0
249 20241209 154200 968991340 13820 13820 13820 13820 0
250 20241209 154100 968991340 13820 13820 13820 13820 0
251 20241209 154000 968991340 13820 13820 13820 13820 0
252 20241209 153900 968991340 13820 13820 13820 13820 0
253 20241209 153800 968991340 13820 13820 13820 13820 0
254 20241209 153700 968991340 13820 13820 13820 13820 0
255 20241209 153600 968991340 13820 13820 13820 13820 0
256 20241209 153500 968991340 13820 13820 13820 13820 0
257 20241209 153400 968991340 13820 13820 13820 13820 0
258 20241209 153300 968991340 13820 13820 13820 13820 0
259 20241209 153200 968991340 13820 13820 13820 13820 0
260 20241209 153100 968991340 13820 13820 13820 13820 0
261 20241209 153000 968991340 13820 13820 13820 13820 1478
262 20241209 152900 948565380 14000 14000 14000 14000 0
263 20241209 152800 948565380 14000 14000 14000 14000 0
264 20241209 152700 948565380 14000 14000 14000 14000 0
265 20241209 152600 948565380 14000 14000 14000 14000 0
266 20241209 152500 948565380 14000 14000 14000 14000 0
267 20241209 152400 948565380 14000 14000 14000 14000 0
268 20241209 152300 948565380 14000 14000 14000 14000 0
269 20241209 152200 948565380 14000 14000 14000 14000 0
270 20241209 152100 948565380 14000 14000 14000 14000 0
271 20241209 152000 948565380 14000 14000 14000 14000 0
272 20241209 151900 948565380 14000 14000 14000 13900 536
273 20241209 151800 941111570 13900 13950 14000 13900 205
274 20241209 151700 938254540 13930 14030 14030 13930 364
275 20241209 151600 933172840 14030 13960 14030 13950 372
276 20241209 151500 927966220 13950 13960 13960 13950 60
277 20241209 151400 927129150 13960 13970 13970 13960 249
278 20241209 151300 923652420 13970 14030 14030 13970 1127
279 20241209 151200 907894840 14040 14060 14060 14040 113
280 20241209 151100 906308190 14060 14070 14070 14050 71
281 20241209 151000 905310590 14090 14090 14090 14060 7
282 20241209 150900 905212020 14060 14080 14080 14050 70
283 20241209 150800 904227670 14070 14090 14090 14070 2
284 20241209 150700 904199510 14090 14100 14100 14090 11
285 20241209 150600 904044500 14090 14100 14100 14090 117
286 20241209 150500 902395530 14090 14090 14090 14050 429
287 20241209 150400 896352920 14090 14050 14090 14050 449
288 20241209 150300 890040620 14060 14060 14060 14060 1
289 20241209 150200 890026560 14060 14080 14080 14060 28
290 20241209 150100 889632860 14080 14080 14080 14080 1
291 20241209 150000 889618780 14080 14030 14090 14000 655
292 20241209 145900 880446750 14030 14090 14090 14030 50
293 20241209 145800 879744060 14090 14070 14090 14070 36
294 20241209 145700 879237160 14070 14090 14090 14060 59
295 20241209 145600 878407030 14060 14060 14060 14060 28
296 20241209 145500 878013350 14060 14090 14090 14060 84
297 20241209 145400 876831190 14080 14090 14090 14080 2
298 20241209 145300 876803020 14090 14040 14090 14040 92
299 20241209 145200 875511290 14020 14040 14040 14020 700
300 20241209 145100 865684690 14040 14090 14090 14040 47
301 20241209 145000 865024420 14070 14070 14070 14070 27
302 20241209 144900 864644530 14070 14090 14110 14070 283
303 20241209 144800 860660360 14100 14100 14110 14100 222
304 20241209 144700 857530140 14100 14150 14150 14100 322
305 20241209 144600 852988100 14140 14120 14160 14120 11
306 20241209 144500 852832690 14120 14120 14120 14120 94
307 20241209 144400 851505410 14120 14120 14120 14120 4
308 20241209 144300 851448930 14150 14170 14170 14150 3
309 20241209 144200 851406460 14170 14170 14170 14170 100
310 20241209 144100 849989460 14180 14180 14180 14180 1
311 20241209 144000 849975280 14120 14130 14150 14120 238
312 20241209 143900 846610720 14170 14170 14170 14170 0
313 20241209 143800 846610720 14170 14130 14170 14130 140
314 20241209 143700 844628520 14170 14170 14170 14170 0
315 20241209 143600 844628520 14170 14170 14170 14170 50
316 20241209 143500 843920020 14150 14180 14180 14150 11
317 20241209 143400 843764070 14180 14180 14180 14170 182
318 20241209 143300 841184100 14120 14120 14120 14120 0
319 20241209 143200 841184100 14120 14160 14160 14120 480
320 20241209 143100 834406440 14200 14200 14200 14200 0
321 20241209 143000 834406440 14200 14200 14200 14200 0
322 20241209 142900 834406440 14200 14190 14200 14190 98
323 20241209 142800 833014850 14200 14200 14200 14200 55
324 20241209 142700 832233850 14200 14150 14200 14110 351
325 20241209 142600 827253710 14200 14160 14200 14150 18
326 20241209 142500 826998200 14190 14190 14190 14190 0
327 20241209 142400 826998200 14190 14130 14190 14130 317
328 20241209 142300 822500890 14130 14160 14160 14130 45
329 20241209 142200 821864590 14190 14140 14190 14140 292
330 20241209 142100 817728180 14140 14130 14140 14130 3
331 20241209 142000 817685780 14130 14120 14130 14120 300
332 20241209 141900 813448680 14130 14130 14130 14130 23
333 20241209 141800 813123690 14110 14110 14110 14110 0
334 20241209 141700 813123690 14110 14110 14110 14110 208
335 20241209 141600 810188810 14060 14060 14060 14060 0
336 20241209 141500 810188810 14060 14080 14080 14060 127
337 20241209 141400 808403170 14060 14060 14060 14060 0
338 20241209 141300 808403170 14060 14060 14060 14060 100
339 20241209 141200 806997170 14120 14120 14120 14120 1
340 20241209 141100 806983050 14130 14130 14130 14130 0
341 20241209 141000 806983050 14130 14080 14130 14070 115
342 20241209 140900 805363460 14070 14070 14070 14070 0
343 20241209 140800 805363460 14070 14090 14120 14070 400
344 20241209 140700 799723180 14090 14090 14090 14090 1
345 20241209 140600 799709090 13980 13980 13980 13980 0
346 20241209 140500 799709090 13980 13980 13980 13980 0
347 20241209 140400 799709090 13980 13990 13990 13980 25
348 20241209 140300 799359520 13980 14070 14070 13980 220
349 20241209 140200 796267680 13980 13990 13990 13980 486
350 20241209 140100 789471470 14070 14070 14070 14070 1
351 20241209 140000 789457400 14070 14070 14070 14070 1
352 20241209 135900 789443330 14070 13990 14070 13970 311
353 20241209 135800 785093170 14030 14020 14030 14000 435
354 20241209 135700 778999360 14030 14030 14030 14030 137
355 20241209 135600 777077250 14040 14040 14040 14040 16
356 20241209 135500 776852610 14070 14070 14070 14070 2
357 20241209 135400 776824470 14060 14070 14070 14060 2
358 20241209 135300 776796340 14090 14090 14090 14090 1
359 20241209 135200 776782250 14080 14020 14080 14020 539
360 20241209 135100 769200010 13960 13960 13960 13960 0
361 20241209 135000 769200010 13960 13950 13960 13950 470
362 20241209 134900 762642090 13950 13950 13950 13950 7
363 20241209 134800 762544440 13950 13950 13950 13950 2
364 20241209 134700 762516540 13960 13890 13960 13890 52
365 20241209 134600 761794120 13890 13890 13890 13890 19
366 20241209 134500 761530210 13890 13890 13960 13890 311
367 20241209 134400 757208720 13900 13900 13900 13900 199
368 20241209 134300 754442620 13890 13900 13900 13890 757
369 20241209 134200 743921390 13900 13900 13900 13900 210
370 20241209 134100 741002390 13970 13970 13970 13970 0
371 20241209 134000 741002390 13970 13970 13970 13970 1
372 20241209 133900 740988420 13910 13910 13910 13910 377
373 20241209 133800 735744350 13910 13910 13910 13910 0
374 20241209 133700 735744350 13910 13940 13940 13910 836
375 20241209 133600 724101510 13940 13950 13950 13940 200
376 20241209 133500 721312500 13940 13940 13940 13940 0
377 20241209 133400 721312500 13940 13950 13960 13940 259
378 20241209 133300 717698510 14020 13980 14020 13960 76
379 20241209 133200 716636130 13980 13990 13990 13980 107
380 20241209 133100 715139950 14030 14030 14030 14030 0
381 20241209 133000 715139950 14030 14020 14030 13990 284
382 20241209 132900 711163550 14030 14030 14030 14030 53
383 20241209 132800 710419960 14030 14050 14050 14030 10
384 20241209 132700 710279550 14050 14070 14070 14050 5
385 20241209 132600 710209240 14030 14030 14030 14030 0
386 20241209 132500 710209240 14030 14050 14050 14030 58
387 20241209 132400 709394420 14050 14070 14070 14050 124
388 20241209 132300 707652200 14070 14070 14070 14070 5
389 20241209 132200 707581850 14070 14070 14070 14070 5
390 20241209 132100 707511500 14070 14070 14070 14070 7
391 20241209 132000 707413010 14100 14100 14100 14100 0
392 20241209 131900 707413010 14100 14100 14100 14100 0
393 20241209 131800 707413010 14100 14070 14100 14070 41
394 20241209 131700 706835440 14070 14000 14070 14000 607
395 20241209 131600 698336420 14000 14000 14000 14000 3
396 20241209 131500 698294420 14000 13990 14000 13990 202
397 20241209 131400 695468430 14000 14000 14000 14000 3
398 20241209 131300 695426430 14000 14000 14000 14000 5
399 20241209 131200 695356430 14000 14000 14000 14000 3
400 20241209 131100 695314430 13990 14000 14000 13980 62
401 20241209 131000 694447540 14000 14000 14000 13920 208
402 20241209 130900 691551020 14000 14000 14000 14000 10
403 20241209 130800 691411020 14000 14000 14000 14000 0
404 20241209 130700 691411020 14000 14000 14000 14000 9
405 20241209 130600 691285020 14000 13970 14000 13930 177
406 20241209 130500 688818920 14010 14060 14060 14000 62
407 20241209 130400 687950350 14060 14060 14060 14060 0
408 20241209 130300 687950350 14060 14060 14060 14060 1
409 20241209 130200 687936290 13970 14000 14000 13920 1072
410 20241209 130100 672982140 14070 14020 14070 14010 475
411 20241209 130000 666318580 14020 14130 14130 14020 7088
412 20241209 125900 566387230 14150 14150 14150 14150 0
413 20241209 125800 566387230 14150 14160 14160 14130 32
414 20241209 125700 565934840 14170 14170 14210 14150 8
415 20241209 125600 565821450 14190 14210 14210 14170 4
416 20241209 125500 565764670 14210 14210 14210 14210 0
417 20241209 125400 565764670 14210 14210 14210 14210 0
418 20241209 125300 565764670 14210 14170 14210 14120 1074
419 20241209 125200 550592840 14120 14120 14120 14120 0
420 20241209 125100 550592840 14120 14120 14120 14120 0
421 20241209 125000 550592840 14120 14170 14170 14120 64
422 20241209 124900 549689110 14120 14140 14150 14120 495
423 20241209 124800 542694290 14150 14140 14150 14140 632
424 20241209 124700 533757800 14140 14140 14140 14140 0
425 20241209 124600 533757800 14140 14180 14180 14140 290
426 20241209 124500 529656100 14150 14180 14180 14150 80
427 20241209 124400 528523120 14180 14170 14180 14170 5
428 20241209 124300 528452230 14170 14170 14170 14170 0
429 20241209 124200 528452230 14170 14180 14180 14170 26
430 20241209 124100 528083680 14190 14190 14190 14190 2
431 20241209 124000 528055300 14160 14160 14160 14160 0
432 20241209 123900 528055300 14160 14160 14160 14160 0
433 20241209 123800 528055300 14160 14160 14160 14160 0
434 20241209 123700 528055300 14160 14180 14180 14160 202
435 20241209 123600 525194950 14190 14190 14190 14190 2
436 20241209 123500 525166570 14160 14160 14160 14160 40
437 20241209 123400 524600170 14170 14180 14190 14170 109
438 20241209 123300 523055080 14190 14190 14190 14190 4
439 20241209 123200 522998320 14200 14200 14200 14200 129
440 20241209 123100 521166520 14230 14230 14230 14230 0
441 20241209 123000 521166520 14230 14200 14230 14200 16
442 20241209 122900 520939290 14230 14230 14230 14230 2
443 20241209 122800 520910830 14230 14230 14230 14230 11
444 20241209 122700 520754300 14230 14230 14230 14230 2
445 20241209 122600 520725840 14230 14210 14230 14200 101
446 20241209 122500 519291110 14200 14200 14200 14200 0
447 20241209 122400 519291110 14200 14230 14230 14200 51
448 20241209 122300 518566880 14230 14230 14230 14230 1
449 20241209 122200 518552650 14230 14230 14230 14230 2
450 20241209 122100 518524190 14210 14230 14230 14210 9
451 20241209 122000 518396160 14230 14230 14230 14230 500
452 20241209 121900 511281160 14230 14230 14230 14230 8
453 20241209 121800 511167320 14230 14230 14230 14230 1
454 20241209 121700 511153090 14230 14230 14230 14220 5
455 20241209 121600 511081950 14220 14220 14220 14220 0
456 20241209 121500 511081950 14220 14230 14230 14220 3
457 20241209 121400 511039270 14200 14220 14220 14200 16
458 20241209 121300 510812050 14230 14230 14230 14230 0
459 20241209 121200 510812050 14230 14230 14230 14230 2
460 20241209 121100 510783590 14230 14240 14240 14230 56
461 20241209 121000 509986660 14250 14250 14250 14250 2
462 20241209 120900 509958160 14250 14250 14250 14250 1
463 20241209 120800 509943910 14250 14250 14250 14250 2
464 20241209 120700 509915410 14250 14240 14250 14230 43
465 20241209 120600 509303090 14260 14260 14260 14260 50
466 20241209 120500 508590090 14260 14260 14260 14260 21
467 20241209 120400 508290630 14270 14270 14270 14270 0
468 20241209 120300 508290630 14270 14270 14270 14270 0
469 20241209 120200 508290630 14270 14220 14270 14220 148
470 20241209 120100 506184580 14230 14220 14230 14220 86
471 20241209 120000 504960900 14220 14220 14220 14220 97
472 20241209 115900 503581560 14210 14210 14210 14210 80
473 20241209 115800 502444760 14210 14210 14210 14210 1
474 20241209 115700 502430550 14190 14200 14200 14190 42
475 20241209 115600 501834530 14210 14230 14230 14210 126
476 20241209 115500 500043530 14230 14230 14290 14230 101
477 20241209 115400 498606240 14250 14250 14250 14250 1
478 20241209 115300 498591990 14250 14250 14250 14230 9
479 20241209 115200 498463770 14230 14250 14250 14230 76
480 20241209 115100 497380890 14260 14290 14290 14260 110
481 20241209 115000 495812180 14290 14300 14300 14260 21
482 20241209 114900 495512210 14330 14280 14330 14280 265
483 20241209 114800 491721350 14280 14270 14280 14270 240
484 20241209 114700 488294160 14280 14190 14280 14190 209
485 20241209 114600 485324450 14200 14190 14200 14190 91
486 20241209 114500 484033150 14190 14190 14190 14190 4
487 20241209 114400 483976390 14190 14190 14190 14160 267
488 20241209 114300 480193370 14160 14190 14190 14160 14
489 20241209 114200 479995060 14190 14190 14190 14190 127
490 20241209 114100 478192930 14170 14170 14170 14170 50
491 20241209 114000 477484430 14170 14180 14180 14160 89
492 20241209 113900 476223340 14210 14210 14210 14210 1
493 20241209 113800 476209130 14210 14210 14210 14210 12
494 20241209 113700 476038610 14210 14180 14210 14180 120
495 20241209 113600 474334600 14180 14180 14180 14180 1
496 20241209 113500 474320420 14170 14160 14170 14160 58
497 20241209 113400 473499110 14140 14140 14140 14140 52
498 20241209 113300 472763830 14140 14140 14140 14140 205
499 20241209 113200 469865130 14160 14150 14160 14130 51
500 20241209 113100 469143540 14160 14160 14160 14160 21
501 20241209 113000 468846180 14160 14160 14160 14160 10
502 20241209 112900 468704580 14130 14130 14130 14130 0
503 20241209 112800 468704580 14130 14130 14130 14130 13
504 20241209 112700 468520890 14160 14160 14160 14160 4
505 20241209 112600 468464250 14160 14160 14160 14160 1
506 20241209 112500 468450090 14130 14160 14160 14130 213
507 20241209 112400 465438730 14160 14160 14160 14160 5
508 20241209 112300 465367930 14150 14180 14180 14150 11
509 20241209 112200 465212250 14130 14130 14130 14130 10
510 20241209 112100 465070950 14130 14130 14130 14130 0
511 20241209 112000 465070950 14130 14170 14170 14130 509
512 20241209 111900 457872150 14180 14180 14180 14180 2
513 20241209 111800 457843790 14180 14180 14180 14180 0
514 20241209 111700 457843790 14180 14180 14180 14180 3
515 20241209 111600 457801250 14170 14180 14180 14170 203
516 20241209 111500 454922720 14160 14180 14180 14160 30
517 20241209 111400 454497660 14180 14180 14180 14180 3
518 20241209 111300 454455120 14200 14200 14200 14200 1
519 20241209 111200 454440920 14200 14190 14200 14160 480
520 20241209 111100 447639280 14210 14210 14210 14200 5
521 20241209 111000 447568250 14210 14210 14210 14210 0
522 20241209 110900 447568250 14210 14180 14210 14170 23
523 20241209 110800 447242280 14180 14180 14180 14180 69
524 20241209 110700 446263860 14180 14210 14210 14180 173
525 20241209 110600 443809530 14210 14210 14210 14210 0
526 20241209 110500 443809530 14210 14210 14210 14210 5
527 20241209 110400 443738480 14210 14210 14210 14210 0
528 20241209 110300 443738480 14210 14210 14210 14210 0
529 20241209 110200 443738480 14210 14210 14210 14210 8
530 20241209 110100 443624800 14210 14210 14210 14210 0
531 20241209 110000 443624800 14210 14210 14210 14210 0
532 20241209 105900 443624800 14210 14210 14210 14210 8
533 20241209 105800 443511120 14210 14210 14210 14200 27
534 20241209 105700 443127470 14210 14200 14210 14190 373
535 20241209 105600 437830660 14210 14210 14210 14210 1
536 20241209 105500 437816450 14260 14260 14260 14260 3
537 20241209 105400 437773670 14210 14210 14210 14210 1
538 20241209 105300 437759460 14290 14290 14290 14290 0
539 20241209 105200 437759460 14290 14290 14290 14290 0
540 20241209 105100 437759460 14290 14270 14290 14270 3
541 20241209 105000 437716630 14270 14210 14270 14210 452
542 20241209 104900 431287890 14230 14250 14250 14230 452
543 20241209 104800 424855830 14250 14250 14250 14250 11
544 20241209 104700 424699080 14260 14260 14260 14260 10
545 20241209 104600 424556480 14250 14250 14250 14250 194
546 20241209 104500 421791980 14260 14260 14260 14260 0
547 20241209 104400 421791980 14260 14250 14260 14250 53
548 20241209 104300 421036210 14240 14210 14240 14210 449
549 20241209 104200 414646390 14210 14170 14210 14170 43
550 20241209 104100 414036000 14170 14210 14210 14170 96
551 20241209 104000 412672450 14210 14210 14210 14210 1
552 20241209 103900 412658240 14210 14190 14210 14190 2
553 20241209 103800 412629840 14210 14210 14210 14210 3
554 20241209 103700 412587210 14210 14210 14210 14210 42
555 20241209 103600 411990390 14210 14210 14210 14210 5
556 20241209 103500 411919340 14200 14210 14210 14200 2
557 20241209 103400 411890930 14200 14200 14200 14200 0
558 20241209 103300 411890930 14200 14200 14200 14200 0
559 20241209 103200 411890930 14200 14200 14200 14200 164
560 20241209 103100 409562130 14210 14210 14210 14210 6
561 20241209 103000 409476870 14210 14210 14210 14210 17
562 20241209 102900 409235300 14200 14220 14220 14200 4
563 20241209 102800 409178460 14130 14130 14130 14130 449
564 20241209 102700 402834090 14220 14120 14220 14120 2
565 20241209 102600 402805750 14130 14170 14170 14130 169
566 20241209 102500 400416830 14170 14170 14170 14170 114
567 20241209 102400 398801450 14170 14170 14170 14170 10
568 20241209 102300 398659750 14170 14170 14170 14170 5
569 20241209 102200 398588900 14170 14170 14170 14170 1
570 20241209 102100 398574730 14170 14180 14180 14170 2
571 20241209 102000 398546380 14190 14160 14220 14160 112
572 20241209 101900 396959970 14220 14180 14220 14170 6
573 20241209 101800 396874770 14190 14210 14210 14190 3
574 20241209 101700 396832170 14210 14190 14210 14120 54
575 20241209 101600 396067750 14210 14210 14210 14210 2
576 20241209 101500 396039330 14210 14210 14210 14210 57
577 20241209 101400 395229360 14210 14210 14220 14210 204
578 20241209 101300 392330490 14210 14210 14210 14210 0
579 20241209 101200 392330490 14210 14210 14220 14210 814
580 20241209 101100 380763480 14210 14210 14210 14210 8
581 20241209 101000 380649800 14120 14130 14130 14120 400
582 20241209 100900 375001600 14120 14200 14200 14120 1024
583 20241209 100800 360535280 14250 14250 14250 14200 521
584 20241209 100700 353136930 14250 14250 14250 14250 0
585 20241209 100600 353136930 14250 14260 14260 14250 3
586 20241209 100500 353094170 14210 14220 14220 14210 241
587 20241209 100400 349668540 14270 14210 14270 14210 412
588 20241209 100300 343794400 14210 14230 14260 14210 13
589 20241209 100200 343609480 14230 14230 14230 14230 2
590 20241209 100100 343581020 14210 14230 14230 14210 3
591 20241209 100000 343538350 14230 14210 14230 14210 7
592 20241209 095900 343438780 14210 14210 14210 14150 441
593 20241209 095800 337198170 14210 14210 14210 14210 12
594 20241209 095700 337027650 14150 14170 14170 14150 79
595 20241209 095600 335908340 14150 14150 14150 14150 9
596 20241209 095500 335780990 14150 14180 14180 14150 2940
597 20241209 095400 294173030 14170 14180 14180 14170 331
598 20241209 095300 289482310 14210 14230 14230 14200 18
599 20241209 095200 289226550 14250 14220 14250 14200 59
600 20241209 095100 288388680 14220 14250 14250 14220 4
601 20241209 095000 288331740 14250 14240 14250 14180 132
602 20241209 094900 286451440 14250 14250 14250 14240 34
603 20241209 094800 285967000 14250 14220 14250 14220 125
604 20241209 094700 284187950 14220 14220 14220 14220 101
605 20241209 094600 282751730 14220 14170 14220 14170 70
606 20241209 094500 281759330 14170 14170 14170 14170 13
607 20241209 094400 281575120 14170 14180 14180 14170 90
608 20241209 094300 280299610 14220 14220 14220 14220 71
609 20241209 094200 279289990 14220 14220 14220 14220 41
610 20241209 094100 278706970 14160 14220 14220 14160 10
611 20241209 094000 278565190 14220 14220 14220 14160 50
612 20241209 093900 277856890 14220 14220 14220 14220 8
613 20241209 093800 277743130 14230 14230 14230 14160 48
614 20241209 093700 277062680 14230 14180 14230 14170 328
615 20241209 093600 272413090 14190 14190 14190 14190 10
616 20241209 093500 272271190 14230 14230 14230 14230 5
617 20241209 093400 272200040 14230 14230 14230 14230 1
618 20241209 093300 272185810 14230 14230 14230 14160 430
619 20241209 093200 266070760 14230 14230 14230 14160 90
620 20241209 093100 264795870 14230 14170 14230 14160 102
621 20241209 093000 263350480 14170 14160 14170 14160 233
622 20241209 092900 260050700 14160 14170 14170 14160 261
623 20241209 092800 256354210 14160 14240 14240 14160 78
624 20241209 092700 255249350 14250 14180 14250 14160 621
625 20241209 092600 246453160 14180 14200 14200 14180 244
626 20241209 092500 242990720 14200 14280 14280 14190 32
627 20241209 092400 242536470 14180 14280 14280 14180 56
628 20241209 092300 241740390 14280 14200 14280 14180 421
629 20241209 092200 235766930 14200 14270 14290 14200 766
630 20241209 092100 224858620 14270 14270 14340 14270 45
631 20241209 092000 224216330 14270 14340 14340 14270 21
632 20241209 091900 223915660 14340 14290 14350 14270 1273
633 20241209 091800 205681650 14280 14340 14340 14280 1304
634 20241209 091700 187029580 14340 14300 14340 14300 30
635 20241209 091600 186600100 14300 14350 14350 14280 79
636 20241209 091500 185470910 14330 14500 14500 14280 1501
637 20241209 091400 163935560 14610 14670 14670 14600 274
638 20241209 091300 159929090 14670 14380 14730 14320 1059
639 20241209 091200 144502670 14380 14210 14380 14180 707
640 20241209 091100 134416090 14330 14240 14330 14200 213
641 20241209 091000 131377760 14180 14180 14180 14180 8
642 20241209 090900 131264320 14250 14270 14270 14170 138
643 20241209 090800 129298110 14250 14240 14250 14240 329
644 20241209 090700 124610920 14130 14130 14270 14130 400
645 20241209 090600 118943380 14120 14120 14160 14120 632
646 20241209 090500 110018350 14170 14160 14170 14110 467
647 20241209 090400 103410250 14100 14160 14170 14100 928
648 20241209 090300 90292380 14150 14450 14450 14150 2304
649 20241209 090200 57419840 14460 14350 14460 14320 297
650 20241209 090100 53161430 14350 14350 14500 14330 711
651 20241209 090000 42960780 14360 14590 14610 14350 2960