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

769
448280/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,769 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,214700,447415270,14370,14370,14370,14370,458
20241209,214600,447415270,14370,14370,14370,14370,0
20241209,214500,447415270,14370,14370,14370,14370,0
20241209,214400,447415270,14370,14370,14370,14370,0
20241209,214300,447415270,14370,14370,14370,14370,0
20241209,214200,447415270,14370,14370,14370,14370,0
20241209,214100,447415270,14370,14370,14370,14370,0
20241209,214000,447415270,14370,14370,14370,14370,0
20241209,213900,447415270,14370,14370,14370,14370,0
20241209,213800,447415270,14370,14370,14370,14370,0
20241209,213700,447415270,14370,14370,14370,14370,0
20241209,213600,447415270,14370,14370,14370,14370,0
20241209,213500,447415270,14370,14370,14370,14370,0
20241209,213400,447415270,14370,14370,14370,14370,0
20241209,213300,447415270,14370,14370,14370,14370,0
20241209,213200,447415270,14370,14370,14370,14370,0
20241209,213100,447415270,14370,14370,14370,14370,0
20241209,213000,447415270,14370,14370,14370,14370,0
20241209,212900,447415270,14370,14370,14370,14370,0
20241209,212800,447415270,14370,14370,14370,14370,0
20241209,212700,447415270,14370,14370,14370,14370,0
20241209,212600,447415270,14370,14370,14370,14370,0
20241209,212500,447415270,14370,14370,14370,14370,0
20241209,212400,447415270,14370,14370,14370,14370,0
20241209,212300,447415270,14370,14370,14370,14370,0
20241209,212200,447415270,14370,14370,14370,14370,0
20241209,212100,447415270,14370,14370,14370,14370,0
20241209,212000,447415270,14370,14370,14370,14370,0
20241209,211900,447415270,14370,14370,14370,14370,0
20241209,211800,447415270,14370,14370,14370,14370,0
20241209,211700,447415270,14370,14370,14370,14370,458
20241209,211600,447415270,14370,14370,14370,14370,0
20241209,211500,447415270,14370,14370,14370,14370,0
20241209,211400,447415270,14370,14370,14370,14370,0
20241209,211300,447415270,14370,14370,14370,14370,0
20241209,211200,447415270,14370,14370,14370,14370,0
20241209,211100,447415270,14370,14370,14370,14370,0
20241209,211000,447415270,14370,14370,14370,14370,0
20241209,210900,447415270,14370,14370,14370,14370,0
20241209,210800,447415270,14370,14370,14370,14370,0
20241209,210700,447415270,14370,14370,14370,14370,0
20241209,210600,447415270,14370,14370,14370,14370,0
20241209,210500,447415270,14370,14370,14370,14370,0
20241209,210400,447415270,14370,14370,14370,14370,0
20241209,210300,447415270,14370,14370,14370,14370,0
20241209,210200,447415270,14370,14370,14370,14370,0
20241209,210100,447415270,14370,14370,14370,14370,0
20241209,210000,447415270,14370,14370,14370,14370,0
20241209,205900,447415270,14370,14370,14370,14370,0
20241209,205800,447415270,14370,14370,14370,14370,0
20241209,205700,447415270,14370,14370,14370,14370,0
20241209,205600,447415270,14370,14370,14370,14370,0
20241209,205500,447415270,14370,14370,14370,14370,0
20241209,205400,447415270,14370,14370,14370,14370,0
20241209,205300,447415270,14370,14370,14370,14370,0
20241209,205200,447415270,14370,14370,14370,14370,0
20241209,205100,447415270,14370,14370,14370,14370,0
20241209,205000,447415270,14370,14370,14370,14370,0
20241209,204900,447415270,14370,14370,14370,14370,0
20241209,204800,447415270,14370,14370,14370,14370,0
20241209,204700,447415270,14370,14370,14370,14370,458
20241209,204600,447415270,14370,14370,14370,14370,0
20241209,204500,447415270,14370,14370,14370,14370,0
20241209,204400,447415270,14370,14370,14370,14370,0
20241209,204300,447415270,14370,14370,14370,14370,0
20241209,204200,447415270,14370,14370,14370,14370,0
20241209,204100,447415270,14370,14370,14370,14370,0
20241209,204000,447415270,14370,14370,14370,14370,0
20241209,203900,447415270,14370,14370,14370,14370,0
20241209,203800,447415270,14370,14370,14370,14370,0
20241209,203700,447415270,14370,14370,14370,14370,0
20241209,203600,447415270,14370,14370,14370,14370,0
20241209,203500,447415270,14370,14370,14370,14370,0
20241209,203400,447415270,14370,14370,14370,14370,0
20241209,203300,447415270,14370,14370,14370,14370,0
20241209,203200,447415270,14370,14370,14370,14370,0
20241209,203100,447415270,14370,14370,14370,14370,0
20241209,203000,447415270,14370,14370,14370,14370,0
20241209,202900,447415270,14370,14370,14370,14370,0
20241209,202800,447415270,14370,14370,14370,14370,0
20241209,202700,447415270,14370,14370,14370,14370,0
20241209,202600,447415270,14370,14370,14370,14370,0
20241209,202500,447415270,14370,14370,14370,14370,0
20241209,202400,447415270,14370,14370,14370,14370,0
20241209,202300,447415270,14370,14370,14370,14370,0
20241209,202200,447415270,14370,14370,14370,14370,0
20241209,202100,447415270,14370,14370,14370,14370,0
20241209,202000,447415270,14370,14370,14370,14370,0
20241209,201900,447415270,14370,14370,14370,14370,0
20241209,201800,447415270,14370,14370,14370,14370,0
20241209,201700,447415270,14370,14370,14370,14370,458
20241209,201600,447415270,14370,14370,14370,14370,0
20241209,201500,447415270,14370,14370,14370,14370,0
20241209,201400,447415270,14370,14370,14370,14370,0
20241209,201300,447415270,14370,14370,14370,14370,0
20241209,201200,447415270,14370,14370,14370,14370,0
20241209,201100,447415270,14370,14370,14370,14370,0
20241209,201000,447415270,14370,14370,14370,14370,0
20241209,200900,447415270,14370,14370,14370,14370,0
20241209,200800,447415270,14370,14370,14370,14370,0
20241209,200700,447415270,14370,14370,14370,14370,0
20241209,200600,447415270,14370,14370,14370,14370,0
20241209,200500,447415270,14370,14370,14370,14370,0
20241209,200400,447415270,14370,14370,14370,14370,0
20241209,200300,447415270,14370,14370,14370,14370,0
20241209,200200,447415270,14370,14370,14370,14370,0
20241209,200100,447415270,14370,14370,14370,14370,0
20241209,200000,447415270,14370,14370,14370,14370,0
20241209,195900,447415270,14370,14370,14370,14370,0
20241209,195800,447415270,14370,14370,14370,14370,0
20241209,195700,447415270,14370,14370,14370,14370,0
20241209,195600,447415270,14370,14370,14370,14370,0
20241209,195500,447415270,14370,14370,14370,14370,0
20241209,195400,447415270,14370,14370,14370,14370,0
20241209,195300,447415270,14370,14370,14370,14370,0
20241209,195200,447415270,14370,14370,14370,14370,0
20241209,195100,447415270,14370,14370,14370,14370,0
20241209,195000,447415270,14370,14370,14370,14370,0
20241209,194900,447415270,14370,14370,14370,14370,0
20241209,194800,447415270,14370,14370,14370,14370,0
20241209,194700,447415270,14370,14370,14370,14370,458
20241209,194600,447415270,14370,14370,14370,14370,0
20241209,194500,447415270,14370,14370,14370,14370,0
20241209,194400,447415270,14370,14370,14370,14370,0
20241209,194300,447415270,14370,14370,14370,14370,0
20241209,194200,447415270,14370,14370,14370,14370,0
20241209,194100,447415270,14370,14370,14370,14370,0
20241209,194000,447415270,14370,14370,14370,14370,0
20241209,193900,447415270,14370,14370,14370,14370,0
20241209,193800,447415270,14370,14370,14370,14370,0
20241209,193700,447415270,14370,14370,14370,14370,0
20241209,193600,447415270,14370,14370,14370,14370,0
20241209,193500,447415270,14370,14370,14370,14370,0
20241209,193400,447415270,14370,14370,14370,14370,0
20241209,193300,447415270,14370,14370,14370,14370,0
20241209,193200,447415270,14370,14370,14370,14370,0
20241209,193100,447415270,14370,14370,14370,14370,0
20241209,193000,447415270,14370,14370,14370,14370,0
20241209,192900,447415270,14370,14370,14370,14370,0
20241209,192800,447415270,14370,14370,14370,14370,0
20241209,192700,447415270,14370,14370,14370,14370,0
20241209,192600,447415270,14370,14370,14370,14370,0
20241209,192500,447415270,14370,14370,14370,14370,0
20241209,192400,447415270,14370,14370,14370,14370,0
20241209,192300,447415270,14370,14370,14370,14370,0
20241209,192200,447415270,14370,14370,14370,14370,0
20241209,192100,447415270,14370,14370,14370,14370,0
20241209,192000,447415270,14370,14370,14370,14370,0
20241209,191900,447415270,14370,14370,14370,14370,0
20241209,191800,447415270,14370,14370,14370,14370,0
20241209,191700,447415270,14370,14370,14370,14370,458
20241209,191600,447415270,14370,14370,14370,14370,0
20241209,191500,447415270,14370,14370,14370,14370,0
20241209,191400,447415270,14370,14370,14370,14370,0
20241209,191300,447415270,14370,14370,14370,14370,0
20241209,191200,447415270,14370,14370,14370,14370,0
20241209,191100,447415270,14370,14370,14370,14370,0
20241209,191000,447415270,14370,14370,14370,14370,0
20241209,190900,447415270,14370,14370,14370,14370,0
20241209,190800,447415270,14370,14370,14370,14370,0
20241209,190700,447415270,14370,14370,14370,14370,0
20241209,190600,447415270,14370,14370,14370,14370,0
20241209,190500,447415270,14370,14370,14370,14370,0
20241209,190400,447415270,14370,14370,14370,14370,0
20241209,190300,447415270,14370,14370,14370,14370,0
20241209,190200,447415270,14370,14370,14370,14370,0
20241209,190100,447415270,14370,14370,14370,14370,0
20241209,190000,447415270,14370,14370,14370,14370,0
20241209,185900,447415270,14370,14370,14370,14370,0
20241209,185800,447415270,14370,14370,14370,14370,0
20241209,185700,447415270,14370,14370,14370,14370,0
20241209,185600,447415270,14370,14370,14370,14370,0
20241209,185500,447415270,14370,14370,14370,14370,0
20241209,185400,447415270,14370,14370,14370,14370,0
20241209,185300,447415270,14370,14370,14370,14370,0
20241209,185200,447415270,14370,14370,14370,14370,0
20241209,185100,447415270,14370,14370,14370,14370,0
20241209,185000,447415270,14370,14370,14370,14370,0
20241209,184900,447415270,14370,14370,14370,14370,0
20241209,184800,447415270,14370,14370,14370,14370,0
20241209,184700,447415270,14370,14370,14370,14370,458
20241209,184600,447415270,14370,14370,14370,14370,0
20241209,184500,447415270,14370,14370,14370,14370,0
20241209,184400,447415270,14370,14370,14370,14370,0
20241209,184300,447415270,14370,14370,14370,14370,0
20241209,184200,447415270,14370,14370,14370,14370,0
20241209,184100,447415270,14370,14370,14370,14370,0
20241209,184000,447415270,14370,14370,14370,14370,0
20241209,183900,447415270,14370,14370,14370,14370,0
20241209,183800,447415270,14370,14370,14370,14370,0
20241209,183700,447415270,14370,14370,14370,14370,0
20241209,183600,447415270,14370,14370,14370,14370,0
20241209,183500,447415270,14370,14370,14370,14370,0
20241209,183400,447415270,14370,14370,14370,14370,0
20241209,183300,447415270,14370,14370,14370,14370,0
20241209,183200,447415270,14370,14370,14370,14370,0
20241209,183100,447415270,14370,14370,14370,14370,0
20241209,183000,447415270,14370,14370,14370,14370,0
20241209,182900,447415270,14370,14370,14370,14370,0
20241209,182800,447415270,14370,14370,14370,14370,0
20241209,182700,447415270,14370,14370,14370,14370,0
20241209,182600,447415270,14370,14370,14370,14370,0
20241209,182500,447415270,14370,14370,14370,14370,0
20241209,182400,447415270,14370,14370,14370,14370,0
20241209,182300,447415270,14370,14370,14370,14370,0
20241209,182200,447415270,14370,14370,14370,14370,0
20241209,182100,447415270,14370,14370,14370,14370,0
20241209,182000,447415270,14370,14370,14370,14370,0
20241209,181900,447415270,14370,14370,14370,14370,0
20241209,181800,447415270,14370,14370,14370,14370,0
20241209,181700,447415270,14370,14370,14370,14370,458
20241209,181600,447415270,14370,14370,14370,14370,0
20241209,181500,447415270,14370,14370,14370,14370,0
20241209,181400,447415270,14370,14370,14370,14370,0
20241209,181300,447415270,14370,14370,14370,14370,0
20241209,181200,447415270,14370,14370,14370,14370,0
20241209,181100,447415270,14370,14370,14370,14370,0
20241209,181000,447415270,14370,14370,14370,14370,0
20241209,180900,447415270,14370,14370,14370,14370,0
20241209,180800,447415270,14370,14370,14370,14370,0
20241209,180700,447415270,14370,14370,14370,14370,0
20241209,180600,447415270,14370,14370,14370,14370,0
20241209,180500,447415270,14370,14370,14370,14370,0
20241209,180400,447415270,14370,14370,14370,14370,0
20241209,180300,447415270,14370,14370,14370,14370,0
20241209,180200,447415270,14370,14370,14370,14370,0
20241209,180100,447415270,14370,14370,14370,14370,0
20241209,180000,447415270,14370,14370,14370,14370,0
20241209,175900,447415270,14370,14370,14370,14370,0
20241209,175800,447415270,14370,14370,14370,14370,0
20241209,175700,447415270,14370,14370,14370,14370,0
20241209,175600,447415270,14370,14370,14370,14370,0
20241209,175500,447415270,14370,14370,14370,14370,0
20241209,175400,447415270,14370,14370,14370,14370,0
20241209,175300,447415270,14370,14370,14370,14370,0
20241209,175200,447415270,14370,14370,14370,14370,0
20241209,175100,447415270,14370,14370,14370,14370,0
20241209,175000,447415270,14370,14370,14370,14370,0
20241209,174900,447415270,14370,14370,14370,14370,0
20241209,174800,447415270,14370,14370,14370,14370,0
20241209,174700,447415270,14370,14370,14370,14370,458
20241209,174600,447415270,14370,14370,14370,14370,0
20241209,174500,447415270,14370,14370,14370,14370,0
20241209,174400,447415270,14370,14370,14370,14370,0
20241209,174300,447415270,14370,14370,14370,14370,0
20241209,174200,447415270,14370,14370,14370,14370,0
20241209,174100,447415270,14370,14370,14370,14370,0
20241209,174000,447415270,14370,14370,14370,14370,0
20241209,173900,447415270,14370,14370,14370,14370,0
20241209,173800,447415270,14370,14370,14370,14370,0
20241209,173700,447415270,14370,14370,14370,14370,0
20241209,173600,447415270,14370,14370,14370,14370,0
20241209,173500,447415270,14370,14370,14370,14370,0
20241209,173400,447415270,14370,14370,14370,14370,0
20241209,173300,447415270,14370,14370,14370,14370,0
20241209,173200,447415270,14370,14370,14370,14370,0
20241209,173100,447415270,14370,14370,14370,14370,0
20241209,173000,447415270,14370,14370,14370,14370,0
20241209,172900,447415270,14370,14370,14370,14370,0
20241209,172800,447415270,14370,14370,14370,14370,0
20241209,172700,447415270,14370,14370,14370,14370,0
20241209,172600,447415270,14370,14370,14370,14370,0
20241209,172500,447415270,14370,14370,14370,14370,0
20241209,172400,447415270,14370,14370,14370,14370,0
20241209,172300,447415270,14370,14370,14370,14370,0
20241209,172200,447415270,14370,14370,14370,14370,0
20241209,172100,447415270,14370,14370,14370,14370,0
20241209,172000,447415270,14370,14370,14370,14370,0
20241209,171900,447415270,14370,14370,14370,14370,0
20241209,171800,447415270,14370,14370,14370,14370,0
20241209,171700,447415270,14370,14370,14370,14370,458
20241209,171600,447415270,14370,14370,14370,14370,0
20241209,171500,447415270,14370,14370,14370,14370,0
20241209,171400,447415270,14370,14370,14370,14370,0
20241209,171300,447415270,14370,14370,14370,14370,0
20241209,171200,447415270,14370,14370,14370,14370,0
20241209,171100,447415270,14370,14370,14370,14370,0
20241209,171000,447415270,14370,14370,14370,14370,0
20241209,170900,447415270,14370,14370,14370,14370,0
20241209,170800,447415270,14370,14370,14370,14370,0
20241209,170700,447415270,14370,14370,14370,14370,0
20241209,170600,447415270,14370,14370,14370,14370,0
20241209,170500,447415270,14370,14370,14370,14370,0
20241209,170400,447415270,14370,14370,14370,14370,0
20241209,170300,447415270,14370,14370,14370,14370,0
20241209,170200,447415270,14370,14370,14370,14370,0
20241209,170100,447415270,14370,14370,14370,14370,0
20241209,170000,447415270,14370,14370,14370,14370,0
20241209,165900,447415270,14370,14370,14370,14370,0
20241209,165800,447415270,14370,14370,14370,14370,0
20241209,165700,447415270,14370,14370,14370,14370,0
20241209,165600,447415270,14370,14370,14370,14370,0
20241209,165500,447415270,14370,14370,14370,14370,0
20241209,165400,447415270,14370,14370,14370,14370,0
20241209,165300,447415270,14370,14370,14370,14370,0
20241209,165200,447415270,14370,14370,14370,14370,0
20241209,165100,447415270,14370,14370,14370,14370,0
20241209,165000,447415270,14370,14370,14370,14370,0
20241209,164900,447415270,14370,14370,14370,14370,0
20241209,164800,447415270,14370,14370,14370,14370,0
20241209,164700,447415270,14370,14370,14370,14370,458
20241209,164600,447415270,14370,14370,14370,14370,0
20241209,164500,447415270,14370,14370,14370,14370,0
20241209,164400,447415270,14370,14370,14370,14370,0
20241209,164300,447415270,14370,14370,14370,14370,0
20241209,164200,447415270,14370,14370,14370,14370,0
20241209,164100,447415270,14370,14370,14370,14370,0
20241209,164000,447415270,14370,14370,14370,14370,0
20241209,163900,447415270,14370,14370,14370,14370,0
20241209,163800,447415270,14370,14370,14370,14370,0
20241209,163700,447415270,14370,14370,14370,14370,0
20241209,163600,447415270,14370,14370,14370,14370,0
20241209,163500,447415270,14370,14370,14370,14370,0
20241209,163400,447415270,14370,14370,14370,14370,0
20241209,163300,447415270,14370,14370,14370,14370,0
20241209,163200,447415270,14370,14370,14370,14370,0
20241209,163100,447415270,14370,14370,14370,14370,0
20241209,163000,447415270,14370,14370,14370,14370,0
20241209,162900,447415270,14370,14370,14370,14370,0
20241209,162800,447415270,14370,14370,14370,14370,0
20241209,162700,447415270,14370,14370,14370,14370,0
20241209,162600,447415270,14370,14370,14370,14370,0
20241209,162500,447415270,14370,14370,14370,14370,0
20241209,162400,447415270,14370,14370,14370,14370,0
20241209,162300,447415270,14370,14370,14370,14370,0
20241209,162200,447415270,14370,14370,14370,14370,0
20241209,162100,447415270,14370,14370,14370,14370,0
20241209,162000,447415270,14370,14370,14370,14370,0
20241209,161900,447415270,14370,14370,14370,14370,0
20241209,161800,447415270,14370,14370,14370,14370,0
20241209,161700,447415270,14370,14370,14370,14370,458
20241209,161600,447415270,14370,14370,14370,14370,0
20241209,161500,447415270,14370,14370,14370,14370,0
20241209,161400,447415270,14370,14370,14370,14370,0
20241209,161300,447415270,14370,14370,14370,14370,0
20241209,161200,447415270,14370,14370,14370,14370,0
20241209,161100,447415270,14370,14370,14370,14370,0
20241209,161000,447415270,14370,14370,14370,14370,0
20241209,160900,447415270,14370,14370,14370,14370,0
20241209,160800,447415270,14370,14370,14370,14370,0
20241209,160700,447415270,14370,14370,14370,14370,0
20241209,160600,447415270,14370,14370,14370,14370,0
20241209,160500,447415270,14370,14370,14370,14370,0
20241209,160400,447415270,14370,14370,14370,14370,0
20241209,160300,447415270,14370,14370,14370,14370,0
20241209,160200,447415270,14370,14370,14370,14370,0
20241209,160100,447415270,14370,14370,14370,14370,0
20241209,160000,447415270,14370,14370,14370,14370,0
20241209,155900,447415270,14370,14370,14370,14370,0
20241209,155800,447415270,14370,14370,14370,14370,0
20241209,155700,447415270,14370,14370,14370,14370,0
20241209,155600,447415270,14370,14370,14370,14370,0
20241209,155500,447415270,14370,14370,14370,14370,0
20241209,155400,447415270,14370,14370,14370,14370,0
20241209,155300,447415270,14370,14370,14370,14370,0
20241209,155200,447415270,14370,14370,14370,14370,0
20241209,155100,447415270,14370,14370,14370,14370,0
20241209,155000,447415270,14370,14370,14370,14370,0
20241209,154900,447415270,14370,14370,14370,14370,0
20241209,154800,447415270,14370,14370,14370,14370,0
20241209,154700,447415270,14370,14370,14370,14370,458
20241209,154600,447415270,14370,14370,14370,14370,0
20241209,154500,447415270,14370,14370,14370,14370,0
20241209,154400,447415270,14370,14370,14370,14370,0
20241209,154300,447415270,14370,14370,14370,14370,0
20241209,154200,447415270,14370,14370,14370,14370,0
20241209,154100,447415270,14370,14370,14370,14370,0
20241209,154000,447415270,14370,14370,14370,14370,0
20241209,153900,447415270,14370,14370,14370,14370,0
20241209,153800,447415270,14370,14370,14370,14370,0
20241209,153700,447415270,14370,14370,14370,14370,0
20241209,153600,447415270,14370,14370,14370,14370,0
20241209,153500,447415270,14370,14370,14370,14370,0
20241209,153400,447415270,14370,14370,14370,14370,0
20241209,153300,447415270,14370,14370,14370,14370,0
20241209,153200,447415270,14370,14370,14370,14370,0
20241209,153100,447415270,14370,14370,14370,14370,0
20241209,153000,447415270,14370,14370,14370,14370,458
20241209,152900,440833810,14380,14380,14380,14380,0
20241209,152800,440833810,14380,14380,14380,14380,0
20241209,152700,440833810,14380,14380,14380,14380,0
20241209,152600,440833810,14380,14380,14380,14380,0
20241209,152500,440833810,14380,14380,14380,14380,0
20241209,152400,440833810,14380,14380,14380,14380,0
20241209,152300,440833810,14380,14380,14380,14380,0
20241209,152200,440833810,14380,14380,14380,14380,0
20241209,152100,440833810,14380,14380,14380,14380,0
20241209,152000,440833810,14380,14380,14380,14380,0
20241209,151900,440833810,14380,14140,14380,14140,416
20241209,151800,434895200,14140,14160,14160,14130,726
20241209,151700,424624540,14160,14210,14210,14160,554
20241209,151600,416760070,14210,14200,14210,14200,197
20241209,151500,413962600,14200,14210,14210,14200,4
20241209,151400,413905780,14210,14210,14210,14210,2
20241209,151300,413877360,14210,14210,14210,14210,21
20241209,151200,413578950,14210,14200,14210,14200,4
20241209,151100,413522120,14200,14200,14200,14200,0
20241209,151000,413522120,14200,14220,14220,14200,814
20241209,150900,401956260,14220,14230,14230,14220,68
20241209,150800,400989240,14240,14240,14240,14230,6
20241209,150700,400903840,14240,14240,14240,14240,145
20241209,150600,398839040,14250,14250,14250,14250,0
20241209,150500,398839040,14250,14260,14360,14250,86
20241209,150400,397606480,14340,14310,14340,14260,134
20241209,150300,395688840,14260,14250,14350,14250,152
20241209,150200,393514230,14250,14250,14250,14250,0
20241209,150100,393514230,14250,14250,14250,14250,0
20241209,150000,393514230,14250,14250,14250,14250,2
20241209,145900,393485730,14250,14250,14250,14250,54
20241209,145800,392716230,14250,14260,14260,14250,189
20241209,145700,390022590,14260,14260,14260,14240,126
20241209,145600,388226620,14260,14260,14260,14260,1
20241209,145500,388212360,14260,14360,14360,14240,307
20241209,145400,383835610,14360,14360,14360,14290,228
20241209,145300,380561950,14360,14360,14360,14360,0
20241209,145200,380561950,14360,14360,14360,14360,0
20241209,145100,380561950,14360,14360,14360,14360,27
20241209,145000,380174230,14280,14280,14280,14280,14
20241209,144900,379974310,14290,14350,14350,14280,58
20241209,144800,379142390,14350,14320,14350,14320,117
20241209,144700,377464750,14300,14290,14300,14290,15
20241209,144600,377250260,14290,14300,14300,14290,41
20241209,144500,376664270,14300,14300,14300,14300,19
20241209,144400,376392570,14290,14300,14300,14290,29
20241209,144300,375978150,14300,14300,14300,14300,49
20241209,144200,375277450,14290,14280,14290,14270,36
20241209,144100,374763130,14280,14260,14280,14260,3
20241209,144000,374720320,14250,14280,14280,14250,1568
20241209,143900,352366340,14290,14290,14290,14290,37
20241209,143800,351837610,14280,14280,14280,14280,3
20241209,143700,351794770,14280,14280,14280,14280,36
20241209,143600,351280690,14280,14280,14280,14280,73
20241209,143500,350238250,14270,14270,14270,14270,0
20241209,143400,350238250,14270,14270,14270,14270,20
20241209,143300,349952850,14270,14270,14270,14270,0
20241209,143200,349952850,14270,14270,14270,14270,99
20241209,143100,348540120,14270,14290,14290,14270,796
20241209,143000,337169340,14300,14300,14300,14300,4
20241209,142900,337112140,14310,14300,14310,14300,2
20241209,142800,337083530,14310,14300,14310,14300,48
20241209,142700,336396660,14300,14300,14300,14300,95
20241209,142600,335038160,14310,14310,14310,14310,0
20241209,142500,335038160,14310,14310,14310,14310,0
20241209,142400,335038160,14310,14310,14310,14310,4
20241209,142300,334980920,14310,14310,14310,14310,0
20241209,142200,334980920,14310,14310,14310,14310,0
20241209,142100,334980920,14310,14310,14310,14310,0
20241209,142000,334980920,14310,14310,14310,14310,0
20241209,141900,334980920,14310,14310,14310,14310,0
20241209,141800,334980920,14310,14300,14310,14300,7
20241209,141700,334880760,14310,14310,14310,14310,4
20241209,141600,334823520,14310,14310,14310,14310,0
20241209,141500,334823520,14310,14310,14310,14310,0
20241209,141400,334823520,14310,14310,14310,14310,29
20241209,141300,334408530,14310,14310,14310,14310,0
20241209,141200,334408530,14310,14310,14310,14310,1
20241209,141100,334394220,14310,14320,14320,14310,151
20241209,141000,332232970,14320,14320,14320,14320,1
20241209,140900,332218650,14310,14310,14310,14310,0
20241209,140800,332218650,14310,14310,14310,14310,1
20241209,140700,332204340,14310,14310,14310,14310,1
20241209,140600,332190030,14310,14310,14310,14310,0
20241209,140500,332190030,14310,14310,14310,14310,1
20241209,140400,332175720,14310,14300,14310,14300,7
20241209,140300,332075600,14300,14300,14300,14300,0
20241209,140200,332075600,14300,14300,14300,14300,0
20241209,140100,332075600,14300,14300,14300,14300,0
20241209,140000,332075600,14300,14300,14300,14300,0
20241209,135900,332075600,14300,14300,14300,14300,1
20241209,135800,332061300,14300,14300,14300,14300,1
20241209,135700,332047000,14300,14300,14300,14300,0
20241209,135600,332047000,14300,14300,14300,14300,1
20241209,135500,332032700,14300,14290,14300,14290,6
20241209,135400,331946910,14290,14290,14290,14290,8
20241209,135300,331832590,14290,14280,14290,14280,151
20241209,135200,329674860,14280,14280,14280,14280,1
20241209,135100,329660580,14280,14280,14280,14280,5
20241209,135000,329589180,14280,14280,14280,14280,7
20241209,134900,329489220,14280,14280,14280,14280,7
20241209,134800,329389260,14280,14280,14280,14280,6
20241209,134700,329303580,14280,14280,14280,14280,0
20241209,134600,329303580,14280,14280,14280,14280,0
20241209,134500,329303580,14280,14280,14280,14280,0
20241209,134400,329303580,14280,14280,14280,14280,1
20241209,134300,329289300,14280,14280,14280,14280,0
20241209,134200,329289300,14280,14280,14280,14280,0
20241209,134100,329289300,14280,14280,14280,14280,0
20241209,134000,329289300,14280,14280,14280,14280,3
20241209,133900,329246460,14280,14280,14280,14280,5
20241209,133800,329175060,14280,14290,14290,14270,288
20241209,133700,325065140,14290,14280,14290,14280,4
20241209,133600,325007990,14280,14320,14320,14280,257
20241209,133500,321337290,14320,14320,14320,14320,14
20241209,133400,321136810,14300,14300,14300,14300,0
20241209,133300,321136810,14300,14300,14300,14300,1
20241209,133200,321122510,14300,14300,14300,14300,2
20241209,133100,321093910,14300,14300,14300,14300,0
20241209,133000,321093910,14300,14300,14300,14300,0
20241209,132900,321093910,14300,14300,14300,14300,0
20241209,132800,321093910,14300,14300,14300,14300,1
20241209,132700,321079610,14300,14290,14300,14290,7
20241209,132600,320979570,14290,14290,14290,14290,1
20241209,132500,320965280,14290,14280,14290,14280,5
20241209,132400,320893860,14280,14280,14280,14280,2
20241209,132300,320865300,14280,14280,14280,14280,0
20241209,132200,320865300,14280,14310,14310,14260,1448
20241209,132100,300195110,14330,14330,14330,14330,0
20241209,132000,300195110,14330,14350,14350,14330,68
20241209,131900,299219890,14350,14350,14350,14350,0
20241209,131800,299219890,14350,14400,14400,14350,76
20241209,131700,298128480,14410,14350,14410,14350,27
20241209,131600,297739880,14350,14370,14370,14320,1000
20241209,131500,283403960,14380,14350,14410,14350,63
20241209,131400,282498060,14320,14320,14320,14320,0
20241209,131300,282498060,14320,14320,14320,14320,50
20241209,131200,281782060,14300,14300,14300,14300,30
20241209,131100,281353060,14270,14270,14270,14270,0
20241209,131000,281353060,14270,14270,14270,14270,0
20241209,130900,281353060,14270,14270,14270,14270,0
20241209,130800,281353060,14270,14270,14270,14270,0
20241209,130700,281353060,14270,14270,14270,14270,0
20241209,130600,281353060,14270,14270,14270,14270,0
20241209,130500,281353060,14270,14270,14270,14270,0
20241209,130400,281353060,14270,14270,14270,14270,1
20241209,130300,281338790,14270,14270,14270,14270,11
20241209,130200,281181820,14270,14270,14270,14270,0
20241209,130100,281181820,14270,14270,14270,14270,0
20241209,130000,281181820,14270,14270,14270,14270,0
20241209,125900,281181820,14270,14270,14270,14270,1
20241209,125800,281167550,14260,14260,14260,14260,0
20241209,125700,281167550,14260,14260,14260,14260,0
20241209,125600,281167550,14260,14260,14260,14260,0
20241209,125500,281167550,14260,14260,14260,14260,30
20241209,125400,280739750,14260,14280,14280,14250,321
20241209,125300,276161510,14280,14280,14280,14280,1
20241209,125200,276147230,14270,14270,14270,14270,0
20241209,125100,276147230,14270,14270,14270,14270,32
20241209,125000,275690590,14270,14270,14270,14270,0
20241209,124900,275690590,14270,14270,14270,14270,2
20241209,124800,275662050,14270,14270,14270,14270,79
20241209,124700,274534720,14270,14270,14270,14270,0
20241209,124600,274534720,14270,14280,14280,14270,5
20241209,124500,274463340,14270,14290,14290,14270,109
20241209,124400,272906830,14290,14290,14290,14290,100
20241209,124300,271477830,14290,14290,14290,14290,39
20241209,124200,270920520,14290,14290,14290,14290,0
20241209,124100,270920520,14290,14290,14290,14290,27
20241209,124000,270534690,14290,14290,14290,14290,2
20241209,123900,270506110,14290,14330,14330,14290,1343
20241209,123800,251290580,14330,14360,14360,14330,390
20241209,123700,245697060,14360,14360,14360,14360,0
20241209,123600,245697060,14360,14360,14360,14360,0
20241209,123500,245697060,14360,14360,14360,14360,2
20241209,123400,245668340,14360,14380,14380,14360,36
20241209,123300,245151110,14390,14390,14390,14390,0
20241209,123200,245151110,14390,14390,14390,14390,2
20241209,123100,245122330,14390,14390,14390,14390,0
20241209,123000,245122330,14390,14390,14390,14390,60
20241209,122900,244258930,14390,14390,14390,14390,11
20241209,122800,244100640,14390,14390,14390,14390,0
20241209,122700,244100640,14390,14370,14390,14370,3
20241209,122600,244057500,14370,14370,14370,14370,2
20241209,122500,244028760,14380,14380,14380,14380,0
20241209,122400,244028760,14380,14380,14380,14380,0
20241209,122300,244028760,14380,14380,14380,14380,27
20241209,122200,243640500,14350,14400,14400,14350,104
20241209,122100,242145270,14380,14380,14380,14380,0
20241209,122000,242145270,14380,14380,14380,14380,0
20241209,121900,242145270,14380,14380,14380,14380,5
20241209,121800,242073370,14380,14380,14380,14380,0
20241209,121700,242073370,14380,14380,14380,14380,0
20241209,121600,242073370,14380,14380,14380,14380,0
20241209,121500,242073370,14380,14380,14380,14380,7
20241209,121400,241972710,14380,14380,14380,14380,0
20241209,121300,241972710,14380,14380,14380,14380,0
20241209,121200,241972710,14380,14380,14380,14380,322
20241209,121100,237342350,14350,14350,14350,14350,0
20241209,121000,237342350,14350,14350,14350,14350,0
20241209,120900,237342350,14350,14340,14350,14340,101
20241209,120800,235894000,14380,14380,14380,14380,0
20241209,120700,235894000,14380,14380,14380,14380,0
20241209,120600,235894000,14380,14380,14380,14380,0
20241209,120500,235894000,14380,14380,14380,14380,0
20241209,120400,235894000,14380,14380,14380,14380,0
20241209,120300,235894000,14380,14380,14380,14380,8
20241209,120200,235778960,14420,14420,14420,14420,1
20241209,120100,235764540,14390,14390,14390,14390,0
20241209,120000,235764540,14390,14390,14390,14390,1
20241209,115900,235750150,14420,14420,14420,14420,0
20241209,115800,235750150,14420,14420,14420,14420,0
20241209,115700,235750150,14420,14420,14420,14420,2
20241209,115600,235721310,14350,14330,14350,14330,4
20241209,115500,235663950,14330,14330,14330,14330,8
20241209,115400,235549310,14330,14330,14330,14330,2
20241209,115300,235520650,14330,14320,14330,14320,5
20241209,115200,235449010,14320,14340,14340,14320,99
20241209,115100,234030830,14340,14360,14360,14340,906
20241209,115000,221029730,14370,14380,14390,14370,254
20241209,114900,217379230,14390,14390,14390,14390,14
20241209,114800,217177770,14400,14400,14400,14400,5
20241209,114700,217105770,14400,14400,14400,14400,0
20241209,114600,217105770,14400,14400,14400,14400,1
20241209,114500,217091370,14390,14390,14390,14390,0
20241209,114400,217091370,14390,14370,14390,14370,4
20241209,114300,217033850,14370,14370,14370,14370,2
20241209,114200,217005110,14370,14390,14410,14370,431
20241209,114100,210808280,14390,14390,14390,14390,2
20241209,114000,210779500,14390,14390,14390,14390,1
20241209,113900,210765110,14390,14380,14390,14380,4
20241209,113800,210707560,14380,14390,14390,14380,794
20241209,113700,199284670,14390,14390,14390,14390,12
20241209,113600,199111990,14390,14400,14400,14390,133
20241209,113500,197196820,14400,14400,14400,14400,6
20241209,113400,197110420,14400,14430,14430,14400,515
20241209,113300,189692560,14450,14450,14450,14450,0
20241209,113200,189692560,14450,14450,14450,14450,0
20241209,113100,189692560,14450,14450,14450,14450,0
20241209,113000,189692560,14450,14450,14450,14450,0
20241209,112900,189692560,14450,14440,14450,14440,34
20241209,112800,189201270,14430,14430,14430,14430,0
20241209,112700,189201270,14430,14430,14430,14430,0
20241209,112600,189201270,14430,14430,14430,14430,1
20241209,112500,189186840,14430,14430,14430,14430,1
20241209,112400,189172410,14430,14430,14430,14430,13
20241209,112300,188984820,14430,14470,14500,14430,201
20241209,112200,186074420,14460,14460,14460,14460,0
20241209,112100,186074420,14460,14460,14460,14460,0
20241209,112000,186074420,14460,14460,14460,14460,1
20241209,111900,186059960,14460,14500,14500,14420,142
20241209,111800,184003010,14400,14400,14400,14400,0
20241209,111700,184003010,14400,14430,14430,14400,299
20241209,111600,179693770,14420,14430,14430,14420,200
20241209,111500,176808870,14430,14440,14450,14420,426
20241209,111400,170658460,14450,14600,14600,14450,166
20241209,111300,168248460,14610,14610,14610,14610,0
20241209,111200,168248460,14610,14620,14620,14550,261
20241209,111100,164442930,14620,14770,14770,14620,8
20241209,111000,164325670,14770,14770,14770,14770,8
20241209,110900,164207510,14780,14780,14780,14780,0
20241209,110800,164207510,14780,14780,14780,14780,3
20241209,110700,164163170,14810,14770,14810,14770,17
20241209,110600,163911960,14770,14770,14770,14770,3
20241209,110500,163867650,14760,14720,14760,14720,60
20241209,110400,162984050,14720,14720,14720,14720,13
20241209,110300,162792690,14720,14720,14720,14720,17
20241209,110200,162542450,14550,14650,14650,14550,1180
20241209,110100,145343950,14800,14810,14810,14790,44
20241209,110000,144692590,14810,14810,14810,14810,16
20241209,105900,144455630,14810,14810,14810,14810,12
20241209,105800,144277910,14810,14810,14810,14810,23
20241209,105700,143937280,14810,14810,14810,14810,16
20241209,105600,143700320,14820,14780,14820,14780,16
20241209,105500,143463760,14630,14610,14630,14610,17
20241209,105400,143215190,14610,14600,14780,14600,28
20241209,105300,142803830,14780,14740,14780,14580,710
20241209,105200,132392970,14740,14730,14740,14730,2
20241209,105100,132363500,14730,14780,14780,14730,28
20241209,105000,131949710,14830,14840,14840,14830,152
20241209,104900,129694200,14840,14840,14840,14840,17
20241209,104800,129441920,14840,14840,14840,14720,20
20241209,104700,129145840,14860,14860,14860,14860,0
20241209,104600,129145840,14860,14720,14860,14720,15
20241209,104500,128923220,14720,14870,14870,14720,36
20241209,104400,128391650,14870,14870,14870,14870,0
20241209,104300,128391650,14870,14870,14870,14870,15
20241209,104200,128168600,14920,14960,14960,14710,466
20241209,104100,121304230,14960,14740,14960,14740,16
20241209,104000,121066150,14740,14900,14900,14740,47
20241209,103900,120367390,14900,14830,14910,14830,38
20241209,103800,119801400,14830,14960,14960,14830,107
20241209,103700,118201980,14960,14960,14960,14960,56
20241209,103600,117364220,14960,14960,14960,14960,0
20241209,103500,117364220,14960,14960,14960,14960,14
20241209,103400,117154780,14960,14960,14960,14960,17
20241209,103300,116900460,14960,14960,14960,14960,0
20241209,103200,116900460,14960,14960,14960,14960,13
20241209,103100,116705980,14960,14930,14960,14930,19
20241209,103000,116421770,14960,14960,14960,14960,15
20241209,102900,116197370,14960,14960,14960,14960,0
20241209,102800,116197370,14960,14950,14960,14950,16
20241209,102700,115958140,14960,14960,14960,14960,14
20241209,102600,115748700,14960,14960,14960,14960,16
20241209,102500,115509340,14960,14960,14960,14960,0
20241209,102400,115509340,14960,14960,14960,14960,11
20241209,102300,115344780,14960,14960,14960,14960,12
20241209,102200,115165260,14960,14960,14960,14960,0
20241209,102100,115165260,14960,14960,14960,14960,14
20241209,102000,114955820,14980,14980,14980,14980,11
20241209,101900,114791040,14980,14980,14980,14980,12
20241209,101800,114611280,14980,14980,14980,14980,0
20241209,101700,114611280,14980,14790,14980,14790,49
20241209,101600,113883910,14980,14980,14980,14980,14
20241209,101500,113674190,14980,14980,14980,14980,2
20241209,101400,113644230,14970,14750,14970,14740,42
20241209,101300,113022190,14740,14980,14980,14740,23
20241209,101200,112679810,14980,14980,14980,14980,12
20241209,101100,112500050,14980,14980,14980,14980,10
20241209,101000,112350250,14980,14980,14980,14980,14
20241209,100900,112140530,14980,14980,14980,14980,15
20241209,100800,111915830,14980,14980,14980,14980,12
20241209,100700,111736070,14980,14980,14980,14980,5
20241209,100600,111661170,14980,14980,14980,14980,17
20241209,100500,111406510,14980,14980,14980,14980,17
20241209,100400,111151850,14990,14840,14990,14840,1003
20241209,100300,96190600,14840,14840,14840,14840,12
20241209,100200,96012520,14830,14830,14830,14830,15
20241209,100100,95790070,14830,14830,14830,14830,15
20241209,100000,95567620,14840,14840,14840,14840,0
20241209,095900,95567620,14840,14810,14840,14810,38
20241209,095800,95004460,14830,14830,14830,14830,12
20241209,095700,94826500,14830,14820,14830,14820,12
20241209,095600,94648630,14790,14790,14790,14790,250
20241209,095500,90951130,14790,14790,14790,14790,93
20241209,095400,89575660,14800,14650,14800,14640,120
20241209,095300,87816600,14820,14820,14820,14820,0
20241209,095200,87816600,14820,14820,14820,14820,13
20241209,095100,87623940,14830,14620,14830,14620,28
20241209,095000,87211830,14620,14850,14850,14590,95
20241209,094900,85815980,14850,14850,14850,14850,0
20241209,094800,85815980,14850,14850,14850,14850,12
20241209,094700,85637780,14850,14850,14850,14850,14
20241209,094600,85429880,14850,14850,14850,14850,30
20241209,094500,84984380,14850,14850,14850,14850,6
20241209,094400,84895280,14850,14840,14850,14840,19
20241209,094300,84613290,14840,14830,14840,14830,15
20241209,094200,84390810,14810,14810,14810,14810,0
20241209,094100,84390810,14810,14560,14810,14560,83
20241209,094000,83179280,14800,14790,14800,14790,27
20241209,093900,82779810,14790,14790,14790,14790,13
20241209,093800,82587540,14790,14790,14790,14790,6
20241209,093700,82498800,14790,14780,14790,14780,73
20241209,093600,81419730,14780,14480,14790,14480,26
20241209,093500,81038420,14600,14790,14790,14600,734
20241209,093400,70319550,14600,14610,14610,14600,491
20241209,093300,63147940,14790,14600,14790,14600,15
20241209,093200,62926280,14600,14780,14780,14600,526
20241209,093100,55241640,14770,14770,14770,14770,1
20241209,093000,55226870,14780,14780,14780,14780,14
20241209,092900,55019950,14790,14450,14790,14450,59
20241209,092800,54162300,14730,14740,14740,14730,15
20241209,092700,53941230,14500,14520,14520,14500,165
20241209,092600,51548220,14770,14760,14770,14760,13
20241209,092500,51356310,14780,14800,14810,14510,122
20241209,092400,49579520,14820,14840,14840,14590,31
20241209,092300,49123150,14840,14840,14840,14840,29
20241209,092200,48692790,14850,14850,14850,14850,27
20241209,092100,48291840,14850,14850,14850,14850,31
20241209,092000,47831490,14850,14850,14850,14850,15
20241209,091900,47608740,14850,14850,14850,14850,47
20241209,091800,46910790,14850,14860,14860,14850,28
20241209,091700,46494860,14850,14860,14860,14520,229
20241209,091600,43148260,14860,14590,14860,14590,23
20241209,091500,42808640,14880,14870,14880,14870,32
20241209,091400,42332620,14870,14880,14880,14560,33
20241209,091300,41843330,14880,14890,14890,14880,20
20241209,091200,41545680,14890,14880,14890,14880,28
20241209,091100,41128910,14880,14530,14880,14530,41
20241209,091000,40523700,14880,14890,14890,14870,138
20241209,090900,38469330,14890,14590,14890,14590,370
20241209,090800,33066530,14580,14520,14580,14520,149
20241209,090700,30901850,14520,14480,14520,14400,270
20241209,090600,27007670,14490,14390,14490,14390,136
20241209,090500,25039150,14480,14490,14500,14370,84
20241209,090400,23827860,14500,14510,14510,14500,756
20241209,090300,12865350,14510,14580,14580,14510,360
20241209,090200,7639130,14610,14740,14740,14600,326
20241209,090100,2875430,14740,14900,14900,14740,72
20241209,090000,1809140,14920,15000,15000,14810,121
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 214700 447415270 14370 14370 14370 14370 458
3 20241209 214600 447415270 14370 14370 14370 14370 0
4 20241209 214500 447415270 14370 14370 14370 14370 0
5 20241209 214400 447415270 14370 14370 14370 14370 0
6 20241209 214300 447415270 14370 14370 14370 14370 0
7 20241209 214200 447415270 14370 14370 14370 14370 0
8 20241209 214100 447415270 14370 14370 14370 14370 0
9 20241209 214000 447415270 14370 14370 14370 14370 0
10 20241209 213900 447415270 14370 14370 14370 14370 0
11 20241209 213800 447415270 14370 14370 14370 14370 0
12 20241209 213700 447415270 14370 14370 14370 14370 0
13 20241209 213600 447415270 14370 14370 14370 14370 0
14 20241209 213500 447415270 14370 14370 14370 14370 0
15 20241209 213400 447415270 14370 14370 14370 14370 0
16 20241209 213300 447415270 14370 14370 14370 14370 0
17 20241209 213200 447415270 14370 14370 14370 14370 0
18 20241209 213100 447415270 14370 14370 14370 14370 0
19 20241209 213000 447415270 14370 14370 14370 14370 0
20 20241209 212900 447415270 14370 14370 14370 14370 0
21 20241209 212800 447415270 14370 14370 14370 14370 0
22 20241209 212700 447415270 14370 14370 14370 14370 0
23 20241209 212600 447415270 14370 14370 14370 14370 0
24 20241209 212500 447415270 14370 14370 14370 14370 0
25 20241209 212400 447415270 14370 14370 14370 14370 0
26 20241209 212300 447415270 14370 14370 14370 14370 0
27 20241209 212200 447415270 14370 14370 14370 14370 0
28 20241209 212100 447415270 14370 14370 14370 14370 0
29 20241209 212000 447415270 14370 14370 14370 14370 0
30 20241209 211900 447415270 14370 14370 14370 14370 0
31 20241209 211800 447415270 14370 14370 14370 14370 0
32 20241209 211700 447415270 14370 14370 14370 14370 458
33 20241209 211600 447415270 14370 14370 14370 14370 0
34 20241209 211500 447415270 14370 14370 14370 14370 0
35 20241209 211400 447415270 14370 14370 14370 14370 0
36 20241209 211300 447415270 14370 14370 14370 14370 0
37 20241209 211200 447415270 14370 14370 14370 14370 0
38 20241209 211100 447415270 14370 14370 14370 14370 0
39 20241209 211000 447415270 14370 14370 14370 14370 0
40 20241209 210900 447415270 14370 14370 14370 14370 0
41 20241209 210800 447415270 14370 14370 14370 14370 0
42 20241209 210700 447415270 14370 14370 14370 14370 0
43 20241209 210600 447415270 14370 14370 14370 14370 0
44 20241209 210500 447415270 14370 14370 14370 14370 0
45 20241209 210400 447415270 14370 14370 14370 14370 0
46 20241209 210300 447415270 14370 14370 14370 14370 0
47 20241209 210200 447415270 14370 14370 14370 14370 0
48 20241209 210100 447415270 14370 14370 14370 14370 0
49 20241209 210000 447415270 14370 14370 14370 14370 0
50 20241209 205900 447415270 14370 14370 14370 14370 0
51 20241209 205800 447415270 14370 14370 14370 14370 0
52 20241209 205700 447415270 14370 14370 14370 14370 0
53 20241209 205600 447415270 14370 14370 14370 14370 0
54 20241209 205500 447415270 14370 14370 14370 14370 0
55 20241209 205400 447415270 14370 14370 14370 14370 0
56 20241209 205300 447415270 14370 14370 14370 14370 0
57 20241209 205200 447415270 14370 14370 14370 14370 0
58 20241209 205100 447415270 14370 14370 14370 14370 0
59 20241209 205000 447415270 14370 14370 14370 14370 0
60 20241209 204900 447415270 14370 14370 14370 14370 0
61 20241209 204800 447415270 14370 14370 14370 14370 0
62 20241209 204700 447415270 14370 14370 14370 14370 458
63 20241209 204600 447415270 14370 14370 14370 14370 0
64 20241209 204500 447415270 14370 14370 14370 14370 0
65 20241209 204400 447415270 14370 14370 14370 14370 0
66 20241209 204300 447415270 14370 14370 14370 14370 0
67 20241209 204200 447415270 14370 14370 14370 14370 0
68 20241209 204100 447415270 14370 14370 14370 14370 0
69 20241209 204000 447415270 14370 14370 14370 14370 0
70 20241209 203900 447415270 14370 14370 14370 14370 0
71 20241209 203800 447415270 14370 14370 14370 14370 0
72 20241209 203700 447415270 14370 14370 14370 14370 0
73 20241209 203600 447415270 14370 14370 14370 14370 0
74 20241209 203500 447415270 14370 14370 14370 14370 0
75 20241209 203400 447415270 14370 14370 14370 14370 0
76 20241209 203300 447415270 14370 14370 14370 14370 0
77 20241209 203200 447415270 14370 14370 14370 14370 0
78 20241209 203100 447415270 14370 14370 14370 14370 0
79 20241209 203000 447415270 14370 14370 14370 14370 0
80 20241209 202900 447415270 14370 14370 14370 14370 0
81 20241209 202800 447415270 14370 14370 14370 14370 0
82 20241209 202700 447415270 14370 14370 14370 14370 0
83 20241209 202600 447415270 14370 14370 14370 14370 0
84 20241209 202500 447415270 14370 14370 14370 14370 0
85 20241209 202400 447415270 14370 14370 14370 14370 0
86 20241209 202300 447415270 14370 14370 14370 14370 0
87 20241209 202200 447415270 14370 14370 14370 14370 0
88 20241209 202100 447415270 14370 14370 14370 14370 0
89 20241209 202000 447415270 14370 14370 14370 14370 0
90 20241209 201900 447415270 14370 14370 14370 14370 0
91 20241209 201800 447415270 14370 14370 14370 14370 0
92 20241209 201700 447415270 14370 14370 14370 14370 458
93 20241209 201600 447415270 14370 14370 14370 14370 0
94 20241209 201500 447415270 14370 14370 14370 14370 0
95 20241209 201400 447415270 14370 14370 14370 14370 0
96 20241209 201300 447415270 14370 14370 14370 14370 0
97 20241209 201200 447415270 14370 14370 14370 14370 0
98 20241209 201100 447415270 14370 14370 14370 14370 0
99 20241209 201000 447415270 14370 14370 14370 14370 0
100 20241209 200900 447415270 14370 14370 14370 14370 0
101 20241209 200800 447415270 14370 14370 14370 14370 0
102 20241209 200700 447415270 14370 14370 14370 14370 0
103 20241209 200600 447415270 14370 14370 14370 14370 0
104 20241209 200500 447415270 14370 14370 14370 14370 0
105 20241209 200400 447415270 14370 14370 14370 14370 0
106 20241209 200300 447415270 14370 14370 14370 14370 0
107 20241209 200200 447415270 14370 14370 14370 14370 0
108 20241209 200100 447415270 14370 14370 14370 14370 0
109 20241209 200000 447415270 14370 14370 14370 14370 0
110 20241209 195900 447415270 14370 14370 14370 14370 0
111 20241209 195800 447415270 14370 14370 14370 14370 0
112 20241209 195700 447415270 14370 14370 14370 14370 0
113 20241209 195600 447415270 14370 14370 14370 14370 0
114 20241209 195500 447415270 14370 14370 14370 14370 0
115 20241209 195400 447415270 14370 14370 14370 14370 0
116 20241209 195300 447415270 14370 14370 14370 14370 0
117 20241209 195200 447415270 14370 14370 14370 14370 0
118 20241209 195100 447415270 14370 14370 14370 14370 0
119 20241209 195000 447415270 14370 14370 14370 14370 0
120 20241209 194900 447415270 14370 14370 14370 14370 0
121 20241209 194800 447415270 14370 14370 14370 14370 0
122 20241209 194700 447415270 14370 14370 14370 14370 458
123 20241209 194600 447415270 14370 14370 14370 14370 0
124 20241209 194500 447415270 14370 14370 14370 14370 0
125 20241209 194400 447415270 14370 14370 14370 14370 0
126 20241209 194300 447415270 14370 14370 14370 14370 0
127 20241209 194200 447415270 14370 14370 14370 14370 0
128 20241209 194100 447415270 14370 14370 14370 14370 0
129 20241209 194000 447415270 14370 14370 14370 14370 0
130 20241209 193900 447415270 14370 14370 14370 14370 0
131 20241209 193800 447415270 14370 14370 14370 14370 0
132 20241209 193700 447415270 14370 14370 14370 14370 0
133 20241209 193600 447415270 14370 14370 14370 14370 0
134 20241209 193500 447415270 14370 14370 14370 14370 0
135 20241209 193400 447415270 14370 14370 14370 14370 0
136 20241209 193300 447415270 14370 14370 14370 14370 0
137 20241209 193200 447415270 14370 14370 14370 14370 0
138 20241209 193100 447415270 14370 14370 14370 14370 0
139 20241209 193000 447415270 14370 14370 14370 14370 0
140 20241209 192900 447415270 14370 14370 14370 14370 0
141 20241209 192800 447415270 14370 14370 14370 14370 0
142 20241209 192700 447415270 14370 14370 14370 14370 0
143 20241209 192600 447415270 14370 14370 14370 14370 0
144 20241209 192500 447415270 14370 14370 14370 14370 0
145 20241209 192400 447415270 14370 14370 14370 14370 0
146 20241209 192300 447415270 14370 14370 14370 14370 0
147 20241209 192200 447415270 14370 14370 14370 14370 0
148 20241209 192100 447415270 14370 14370 14370 14370 0
149 20241209 192000 447415270 14370 14370 14370 14370 0
150 20241209 191900 447415270 14370 14370 14370 14370 0
151 20241209 191800 447415270 14370 14370 14370 14370 0
152 20241209 191700 447415270 14370 14370 14370 14370 458
153 20241209 191600 447415270 14370 14370 14370 14370 0
154 20241209 191500 447415270 14370 14370 14370 14370 0
155 20241209 191400 447415270 14370 14370 14370 14370 0
156 20241209 191300 447415270 14370 14370 14370 14370 0
157 20241209 191200 447415270 14370 14370 14370 14370 0
158 20241209 191100 447415270 14370 14370 14370 14370 0
159 20241209 191000 447415270 14370 14370 14370 14370 0
160 20241209 190900 447415270 14370 14370 14370 14370 0
161 20241209 190800 447415270 14370 14370 14370 14370 0
162 20241209 190700 447415270 14370 14370 14370 14370 0
163 20241209 190600 447415270 14370 14370 14370 14370 0
164 20241209 190500 447415270 14370 14370 14370 14370 0
165 20241209 190400 447415270 14370 14370 14370 14370 0
166 20241209 190300 447415270 14370 14370 14370 14370 0
167 20241209 190200 447415270 14370 14370 14370 14370 0
168 20241209 190100 447415270 14370 14370 14370 14370 0
169 20241209 190000 447415270 14370 14370 14370 14370 0
170 20241209 185900 447415270 14370 14370 14370 14370 0
171 20241209 185800 447415270 14370 14370 14370 14370 0
172 20241209 185700 447415270 14370 14370 14370 14370 0
173 20241209 185600 447415270 14370 14370 14370 14370 0
174 20241209 185500 447415270 14370 14370 14370 14370 0
175 20241209 185400 447415270 14370 14370 14370 14370 0
176 20241209 185300 447415270 14370 14370 14370 14370 0
177 20241209 185200 447415270 14370 14370 14370 14370 0
178 20241209 185100 447415270 14370 14370 14370 14370 0
179 20241209 185000 447415270 14370 14370 14370 14370 0
180 20241209 184900 447415270 14370 14370 14370 14370 0
181 20241209 184800 447415270 14370 14370 14370 14370 0
182 20241209 184700 447415270 14370 14370 14370 14370 458
183 20241209 184600 447415270 14370 14370 14370 14370 0
184 20241209 184500 447415270 14370 14370 14370 14370 0
185 20241209 184400 447415270 14370 14370 14370 14370 0
186 20241209 184300 447415270 14370 14370 14370 14370 0
187 20241209 184200 447415270 14370 14370 14370 14370 0
188 20241209 184100 447415270 14370 14370 14370 14370 0
189 20241209 184000 447415270 14370 14370 14370 14370 0
190 20241209 183900 447415270 14370 14370 14370 14370 0
191 20241209 183800 447415270 14370 14370 14370 14370 0
192 20241209 183700 447415270 14370 14370 14370 14370 0
193 20241209 183600 447415270 14370 14370 14370 14370 0
194 20241209 183500 447415270 14370 14370 14370 14370 0
195 20241209 183400 447415270 14370 14370 14370 14370 0
196 20241209 183300 447415270 14370 14370 14370 14370 0
197 20241209 183200 447415270 14370 14370 14370 14370 0
198 20241209 183100 447415270 14370 14370 14370 14370 0
199 20241209 183000 447415270 14370 14370 14370 14370 0
200 20241209 182900 447415270 14370 14370 14370 14370 0
201 20241209 182800 447415270 14370 14370 14370 14370 0
202 20241209 182700 447415270 14370 14370 14370 14370 0
203 20241209 182600 447415270 14370 14370 14370 14370 0
204 20241209 182500 447415270 14370 14370 14370 14370 0
205 20241209 182400 447415270 14370 14370 14370 14370 0
206 20241209 182300 447415270 14370 14370 14370 14370 0
207 20241209 182200 447415270 14370 14370 14370 14370 0
208 20241209 182100 447415270 14370 14370 14370 14370 0
209 20241209 182000 447415270 14370 14370 14370 14370 0
210 20241209 181900 447415270 14370 14370 14370 14370 0
211 20241209 181800 447415270 14370 14370 14370 14370 0
212 20241209 181700 447415270 14370 14370 14370 14370 458
213 20241209 181600 447415270 14370 14370 14370 14370 0
214 20241209 181500 447415270 14370 14370 14370 14370 0
215 20241209 181400 447415270 14370 14370 14370 14370 0
216 20241209 181300 447415270 14370 14370 14370 14370 0
217 20241209 181200 447415270 14370 14370 14370 14370 0
218 20241209 181100 447415270 14370 14370 14370 14370 0
219 20241209 181000 447415270 14370 14370 14370 14370 0
220 20241209 180900 447415270 14370 14370 14370 14370 0
221 20241209 180800 447415270 14370 14370 14370 14370 0
222 20241209 180700 447415270 14370 14370 14370 14370 0
223 20241209 180600 447415270 14370 14370 14370 14370 0
224 20241209 180500 447415270 14370 14370 14370 14370 0
225 20241209 180400 447415270 14370 14370 14370 14370 0
226 20241209 180300 447415270 14370 14370 14370 14370 0
227 20241209 180200 447415270 14370 14370 14370 14370 0
228 20241209 180100 447415270 14370 14370 14370 14370 0
229 20241209 180000 447415270 14370 14370 14370 14370 0
230 20241209 175900 447415270 14370 14370 14370 14370 0
231 20241209 175800 447415270 14370 14370 14370 14370 0
232 20241209 175700 447415270 14370 14370 14370 14370 0
233 20241209 175600 447415270 14370 14370 14370 14370 0
234 20241209 175500 447415270 14370 14370 14370 14370 0
235 20241209 175400 447415270 14370 14370 14370 14370 0
236 20241209 175300 447415270 14370 14370 14370 14370 0
237 20241209 175200 447415270 14370 14370 14370 14370 0
238 20241209 175100 447415270 14370 14370 14370 14370 0
239 20241209 175000 447415270 14370 14370 14370 14370 0
240 20241209 174900 447415270 14370 14370 14370 14370 0
241 20241209 174800 447415270 14370 14370 14370 14370 0
242 20241209 174700 447415270 14370 14370 14370 14370 458
243 20241209 174600 447415270 14370 14370 14370 14370 0
244 20241209 174500 447415270 14370 14370 14370 14370 0
245 20241209 174400 447415270 14370 14370 14370 14370 0
246 20241209 174300 447415270 14370 14370 14370 14370 0
247 20241209 174200 447415270 14370 14370 14370 14370 0
248 20241209 174100 447415270 14370 14370 14370 14370 0
249 20241209 174000 447415270 14370 14370 14370 14370 0
250 20241209 173900 447415270 14370 14370 14370 14370 0
251 20241209 173800 447415270 14370 14370 14370 14370 0
252 20241209 173700 447415270 14370 14370 14370 14370 0
253 20241209 173600 447415270 14370 14370 14370 14370 0
254 20241209 173500 447415270 14370 14370 14370 14370 0
255 20241209 173400 447415270 14370 14370 14370 14370 0
256 20241209 173300 447415270 14370 14370 14370 14370 0
257 20241209 173200 447415270 14370 14370 14370 14370 0
258 20241209 173100 447415270 14370 14370 14370 14370 0
259 20241209 173000 447415270 14370 14370 14370 14370 0
260 20241209 172900 447415270 14370 14370 14370 14370 0
261 20241209 172800 447415270 14370 14370 14370 14370 0
262 20241209 172700 447415270 14370 14370 14370 14370 0
263 20241209 172600 447415270 14370 14370 14370 14370 0
264 20241209 172500 447415270 14370 14370 14370 14370 0
265 20241209 172400 447415270 14370 14370 14370 14370 0
266 20241209 172300 447415270 14370 14370 14370 14370 0
267 20241209 172200 447415270 14370 14370 14370 14370 0
268 20241209 172100 447415270 14370 14370 14370 14370 0
269 20241209 172000 447415270 14370 14370 14370 14370 0
270 20241209 171900 447415270 14370 14370 14370 14370 0
271 20241209 171800 447415270 14370 14370 14370 14370 0
272 20241209 171700 447415270 14370 14370 14370 14370 458
273 20241209 171600 447415270 14370 14370 14370 14370 0
274 20241209 171500 447415270 14370 14370 14370 14370 0
275 20241209 171400 447415270 14370 14370 14370 14370 0
276 20241209 171300 447415270 14370 14370 14370 14370 0
277 20241209 171200 447415270 14370 14370 14370 14370 0
278 20241209 171100 447415270 14370 14370 14370 14370 0
279 20241209 171000 447415270 14370 14370 14370 14370 0
280 20241209 170900 447415270 14370 14370 14370 14370 0
281 20241209 170800 447415270 14370 14370 14370 14370 0
282 20241209 170700 447415270 14370 14370 14370 14370 0
283 20241209 170600 447415270 14370 14370 14370 14370 0
284 20241209 170500 447415270 14370 14370 14370 14370 0
285 20241209 170400 447415270 14370 14370 14370 14370 0
286 20241209 170300 447415270 14370 14370 14370 14370 0
287 20241209 170200 447415270 14370 14370 14370 14370 0
288 20241209 170100 447415270 14370 14370 14370 14370 0
289 20241209 170000 447415270 14370 14370 14370 14370 0
290 20241209 165900 447415270 14370 14370 14370 14370 0
291 20241209 165800 447415270 14370 14370 14370 14370 0
292 20241209 165700 447415270 14370 14370 14370 14370 0
293 20241209 165600 447415270 14370 14370 14370 14370 0
294 20241209 165500 447415270 14370 14370 14370 14370 0
295 20241209 165400 447415270 14370 14370 14370 14370 0
296 20241209 165300 447415270 14370 14370 14370 14370 0
297 20241209 165200 447415270 14370 14370 14370 14370 0
298 20241209 165100 447415270 14370 14370 14370 14370 0
299 20241209 165000 447415270 14370 14370 14370 14370 0
300 20241209 164900 447415270 14370 14370 14370 14370 0
301 20241209 164800 447415270 14370 14370 14370 14370 0
302 20241209 164700 447415270 14370 14370 14370 14370 458
303 20241209 164600 447415270 14370 14370 14370 14370 0
304 20241209 164500 447415270 14370 14370 14370 14370 0
305 20241209 164400 447415270 14370 14370 14370 14370 0
306 20241209 164300 447415270 14370 14370 14370 14370 0
307 20241209 164200 447415270 14370 14370 14370 14370 0
308 20241209 164100 447415270 14370 14370 14370 14370 0
309 20241209 164000 447415270 14370 14370 14370 14370 0
310 20241209 163900 447415270 14370 14370 14370 14370 0
311 20241209 163800 447415270 14370 14370 14370 14370 0
312 20241209 163700 447415270 14370 14370 14370 14370 0
313 20241209 163600 447415270 14370 14370 14370 14370 0
314 20241209 163500 447415270 14370 14370 14370 14370 0
315 20241209 163400 447415270 14370 14370 14370 14370 0
316 20241209 163300 447415270 14370 14370 14370 14370 0
317 20241209 163200 447415270 14370 14370 14370 14370 0
318 20241209 163100 447415270 14370 14370 14370 14370 0
319 20241209 163000 447415270 14370 14370 14370 14370 0
320 20241209 162900 447415270 14370 14370 14370 14370 0
321 20241209 162800 447415270 14370 14370 14370 14370 0
322 20241209 162700 447415270 14370 14370 14370 14370 0
323 20241209 162600 447415270 14370 14370 14370 14370 0
324 20241209 162500 447415270 14370 14370 14370 14370 0
325 20241209 162400 447415270 14370 14370 14370 14370 0
326 20241209 162300 447415270 14370 14370 14370 14370 0
327 20241209 162200 447415270 14370 14370 14370 14370 0
328 20241209 162100 447415270 14370 14370 14370 14370 0
329 20241209 162000 447415270 14370 14370 14370 14370 0
330 20241209 161900 447415270 14370 14370 14370 14370 0
331 20241209 161800 447415270 14370 14370 14370 14370 0
332 20241209 161700 447415270 14370 14370 14370 14370 458
333 20241209 161600 447415270 14370 14370 14370 14370 0
334 20241209 161500 447415270 14370 14370 14370 14370 0
335 20241209 161400 447415270 14370 14370 14370 14370 0
336 20241209 161300 447415270 14370 14370 14370 14370 0
337 20241209 161200 447415270 14370 14370 14370 14370 0
338 20241209 161100 447415270 14370 14370 14370 14370 0
339 20241209 161000 447415270 14370 14370 14370 14370 0
340 20241209 160900 447415270 14370 14370 14370 14370 0
341 20241209 160800 447415270 14370 14370 14370 14370 0
342 20241209 160700 447415270 14370 14370 14370 14370 0
343 20241209 160600 447415270 14370 14370 14370 14370 0
344 20241209 160500 447415270 14370 14370 14370 14370 0
345 20241209 160400 447415270 14370 14370 14370 14370 0
346 20241209 160300 447415270 14370 14370 14370 14370 0
347 20241209 160200 447415270 14370 14370 14370 14370 0
348 20241209 160100 447415270 14370 14370 14370 14370 0
349 20241209 160000 447415270 14370 14370 14370 14370 0
350 20241209 155900 447415270 14370 14370 14370 14370 0
351 20241209 155800 447415270 14370 14370 14370 14370 0
352 20241209 155700 447415270 14370 14370 14370 14370 0
353 20241209 155600 447415270 14370 14370 14370 14370 0
354 20241209 155500 447415270 14370 14370 14370 14370 0
355 20241209 155400 447415270 14370 14370 14370 14370 0
356 20241209 155300 447415270 14370 14370 14370 14370 0
357 20241209 155200 447415270 14370 14370 14370 14370 0
358 20241209 155100 447415270 14370 14370 14370 14370 0
359 20241209 155000 447415270 14370 14370 14370 14370 0
360 20241209 154900 447415270 14370 14370 14370 14370 0
361 20241209 154800 447415270 14370 14370 14370 14370 0
362 20241209 154700 447415270 14370 14370 14370 14370 458
363 20241209 154600 447415270 14370 14370 14370 14370 0
364 20241209 154500 447415270 14370 14370 14370 14370 0
365 20241209 154400 447415270 14370 14370 14370 14370 0
366 20241209 154300 447415270 14370 14370 14370 14370 0
367 20241209 154200 447415270 14370 14370 14370 14370 0
368 20241209 154100 447415270 14370 14370 14370 14370 0
369 20241209 154000 447415270 14370 14370 14370 14370 0
370 20241209 153900 447415270 14370 14370 14370 14370 0
371 20241209 153800 447415270 14370 14370 14370 14370 0
372 20241209 153700 447415270 14370 14370 14370 14370 0
373 20241209 153600 447415270 14370 14370 14370 14370 0
374 20241209 153500 447415270 14370 14370 14370 14370 0
375 20241209 153400 447415270 14370 14370 14370 14370 0
376 20241209 153300 447415270 14370 14370 14370 14370 0
377 20241209 153200 447415270 14370 14370 14370 14370 0
378 20241209 153100 447415270 14370 14370 14370 14370 0
379 20241209 153000 447415270 14370 14370 14370 14370 458
380 20241209 152900 440833810 14380 14380 14380 14380 0
381 20241209 152800 440833810 14380 14380 14380 14380 0
382 20241209 152700 440833810 14380 14380 14380 14380 0
383 20241209 152600 440833810 14380 14380 14380 14380 0
384 20241209 152500 440833810 14380 14380 14380 14380 0
385 20241209 152400 440833810 14380 14380 14380 14380 0
386 20241209 152300 440833810 14380 14380 14380 14380 0
387 20241209 152200 440833810 14380 14380 14380 14380 0
388 20241209 152100 440833810 14380 14380 14380 14380 0
389 20241209 152000 440833810 14380 14380 14380 14380 0
390 20241209 151900 440833810 14380 14140 14380 14140 416
391 20241209 151800 434895200 14140 14160 14160 14130 726
392 20241209 151700 424624540 14160 14210 14210 14160 554
393 20241209 151600 416760070 14210 14200 14210 14200 197
394 20241209 151500 413962600 14200 14210 14210 14200 4
395 20241209 151400 413905780 14210 14210 14210 14210 2
396 20241209 151300 413877360 14210 14210 14210 14210 21
397 20241209 151200 413578950 14210 14200 14210 14200 4
398 20241209 151100 413522120 14200 14200 14200 14200 0
399 20241209 151000 413522120 14200 14220 14220 14200 814
400 20241209 150900 401956260 14220 14230 14230 14220 68
401 20241209 150800 400989240 14240 14240 14240 14230 6
402 20241209 150700 400903840 14240 14240 14240 14240 145
403 20241209 150600 398839040 14250 14250 14250 14250 0
404 20241209 150500 398839040 14250 14260 14360 14250 86
405 20241209 150400 397606480 14340 14310 14340 14260 134
406 20241209 150300 395688840 14260 14250 14350 14250 152
407 20241209 150200 393514230 14250 14250 14250 14250 0
408 20241209 150100 393514230 14250 14250 14250 14250 0
409 20241209 150000 393514230 14250 14250 14250 14250 2
410 20241209 145900 393485730 14250 14250 14250 14250 54
411 20241209 145800 392716230 14250 14260 14260 14250 189
412 20241209 145700 390022590 14260 14260 14260 14240 126
413 20241209 145600 388226620 14260 14260 14260 14260 1
414 20241209 145500 388212360 14260 14360 14360 14240 307
415 20241209 145400 383835610 14360 14360 14360 14290 228
416 20241209 145300 380561950 14360 14360 14360 14360 0
417 20241209 145200 380561950 14360 14360 14360 14360 0
418 20241209 145100 380561950 14360 14360 14360 14360 27
419 20241209 145000 380174230 14280 14280 14280 14280 14
420 20241209 144900 379974310 14290 14350 14350 14280 58
421 20241209 144800 379142390 14350 14320 14350 14320 117
422 20241209 144700 377464750 14300 14290 14300 14290 15
423 20241209 144600 377250260 14290 14300 14300 14290 41
424 20241209 144500 376664270 14300 14300 14300 14300 19
425 20241209 144400 376392570 14290 14300 14300 14290 29
426 20241209 144300 375978150 14300 14300 14300 14300 49
427 20241209 144200 375277450 14290 14280 14290 14270 36
428 20241209 144100 374763130 14280 14260 14280 14260 3
429 20241209 144000 374720320 14250 14280 14280 14250 1568
430 20241209 143900 352366340 14290 14290 14290 14290 37
431 20241209 143800 351837610 14280 14280 14280 14280 3
432 20241209 143700 351794770 14280 14280 14280 14280 36
433 20241209 143600 351280690 14280 14280 14280 14280 73
434 20241209 143500 350238250 14270 14270 14270 14270 0
435 20241209 143400 350238250 14270 14270 14270 14270 20
436 20241209 143300 349952850 14270 14270 14270 14270 0
437 20241209 143200 349952850 14270 14270 14270 14270 99
438 20241209 143100 348540120 14270 14290 14290 14270 796
439 20241209 143000 337169340 14300 14300 14300 14300 4
440 20241209 142900 337112140 14310 14300 14310 14300 2
441 20241209 142800 337083530 14310 14300 14310 14300 48
442 20241209 142700 336396660 14300 14300 14300 14300 95
443 20241209 142600 335038160 14310 14310 14310 14310 0
444 20241209 142500 335038160 14310 14310 14310 14310 0
445 20241209 142400 335038160 14310 14310 14310 14310 4
446 20241209 142300 334980920 14310 14310 14310 14310 0
447 20241209 142200 334980920 14310 14310 14310 14310 0
448 20241209 142100 334980920 14310 14310 14310 14310 0
449 20241209 142000 334980920 14310 14310 14310 14310 0
450 20241209 141900 334980920 14310 14310 14310 14310 0
451 20241209 141800 334980920 14310 14300 14310 14300 7
452 20241209 141700 334880760 14310 14310 14310 14310 4
453 20241209 141600 334823520 14310 14310 14310 14310 0
454 20241209 141500 334823520 14310 14310 14310 14310 0
455 20241209 141400 334823520 14310 14310 14310 14310 29
456 20241209 141300 334408530 14310 14310 14310 14310 0
457 20241209 141200 334408530 14310 14310 14310 14310 1
458 20241209 141100 334394220 14310 14320 14320 14310 151
459 20241209 141000 332232970 14320 14320 14320 14320 1
460 20241209 140900 332218650 14310 14310 14310 14310 0
461 20241209 140800 332218650 14310 14310 14310 14310 1
462 20241209 140700 332204340 14310 14310 14310 14310 1
463 20241209 140600 332190030 14310 14310 14310 14310 0
464 20241209 140500 332190030 14310 14310 14310 14310 1
465 20241209 140400 332175720 14310 14300 14310 14300 7
466 20241209 140300 332075600 14300 14300 14300 14300 0
467 20241209 140200 332075600 14300 14300 14300 14300 0
468 20241209 140100 332075600 14300 14300 14300 14300 0
469 20241209 140000 332075600 14300 14300 14300 14300 0
470 20241209 135900 332075600 14300 14300 14300 14300 1
471 20241209 135800 332061300 14300 14300 14300 14300 1
472 20241209 135700 332047000 14300 14300 14300 14300 0
473 20241209 135600 332047000 14300 14300 14300 14300 1
474 20241209 135500 332032700 14300 14290 14300 14290 6
475 20241209 135400 331946910 14290 14290 14290 14290 8
476 20241209 135300 331832590 14290 14280 14290 14280 151
477 20241209 135200 329674860 14280 14280 14280 14280 1
478 20241209 135100 329660580 14280 14280 14280 14280 5
479 20241209 135000 329589180 14280 14280 14280 14280 7
480 20241209 134900 329489220 14280 14280 14280 14280 7
481 20241209 134800 329389260 14280 14280 14280 14280 6
482 20241209 134700 329303580 14280 14280 14280 14280 0
483 20241209 134600 329303580 14280 14280 14280 14280 0
484 20241209 134500 329303580 14280 14280 14280 14280 0
485 20241209 134400 329303580 14280 14280 14280 14280 1
486 20241209 134300 329289300 14280 14280 14280 14280 0
487 20241209 134200 329289300 14280 14280 14280 14280 0
488 20241209 134100 329289300 14280 14280 14280 14280 0
489 20241209 134000 329289300 14280 14280 14280 14280 3
490 20241209 133900 329246460 14280 14280 14280 14280 5
491 20241209 133800 329175060 14280 14290 14290 14270 288
492 20241209 133700 325065140 14290 14280 14290 14280 4
493 20241209 133600 325007990 14280 14320 14320 14280 257
494 20241209 133500 321337290 14320 14320 14320 14320 14
495 20241209 133400 321136810 14300 14300 14300 14300 0
496 20241209 133300 321136810 14300 14300 14300 14300 1
497 20241209 133200 321122510 14300 14300 14300 14300 2
498 20241209 133100 321093910 14300 14300 14300 14300 0
499 20241209 133000 321093910 14300 14300 14300 14300 0
500 20241209 132900 321093910 14300 14300 14300 14300 0
501 20241209 132800 321093910 14300 14300 14300 14300 1
502 20241209 132700 321079610 14300 14290 14300 14290 7
503 20241209 132600 320979570 14290 14290 14290 14290 1
504 20241209 132500 320965280 14290 14280 14290 14280 5
505 20241209 132400 320893860 14280 14280 14280 14280 2
506 20241209 132300 320865300 14280 14280 14280 14280 0
507 20241209 132200 320865300 14280 14310 14310 14260 1448
508 20241209 132100 300195110 14330 14330 14330 14330 0
509 20241209 132000 300195110 14330 14350 14350 14330 68
510 20241209 131900 299219890 14350 14350 14350 14350 0
511 20241209 131800 299219890 14350 14400 14400 14350 76
512 20241209 131700 298128480 14410 14350 14410 14350 27
513 20241209 131600 297739880 14350 14370 14370 14320 1000
514 20241209 131500 283403960 14380 14350 14410 14350 63
515 20241209 131400 282498060 14320 14320 14320 14320 0
516 20241209 131300 282498060 14320 14320 14320 14320 50
517 20241209 131200 281782060 14300 14300 14300 14300 30
518 20241209 131100 281353060 14270 14270 14270 14270 0
519 20241209 131000 281353060 14270 14270 14270 14270 0
520 20241209 130900 281353060 14270 14270 14270 14270 0
521 20241209 130800 281353060 14270 14270 14270 14270 0
522 20241209 130700 281353060 14270 14270 14270 14270 0
523 20241209 130600 281353060 14270 14270 14270 14270 0
524 20241209 130500 281353060 14270 14270 14270 14270 0
525 20241209 130400 281353060 14270 14270 14270 14270 1
526 20241209 130300 281338790 14270 14270 14270 14270 11
527 20241209 130200 281181820 14270 14270 14270 14270 0
528 20241209 130100 281181820 14270 14270 14270 14270 0
529 20241209 130000 281181820 14270 14270 14270 14270 0
530 20241209 125900 281181820 14270 14270 14270 14270 1
531 20241209 125800 281167550 14260 14260 14260 14260 0
532 20241209 125700 281167550 14260 14260 14260 14260 0
533 20241209 125600 281167550 14260 14260 14260 14260 0
534 20241209 125500 281167550 14260 14260 14260 14260 30
535 20241209 125400 280739750 14260 14280 14280 14250 321
536 20241209 125300 276161510 14280 14280 14280 14280 1
537 20241209 125200 276147230 14270 14270 14270 14270 0
538 20241209 125100 276147230 14270 14270 14270 14270 32
539 20241209 125000 275690590 14270 14270 14270 14270 0
540 20241209 124900 275690590 14270 14270 14270 14270 2
541 20241209 124800 275662050 14270 14270 14270 14270 79
542 20241209 124700 274534720 14270 14270 14270 14270 0
543 20241209 124600 274534720 14270 14280 14280 14270 5
544 20241209 124500 274463340 14270 14290 14290 14270 109
545 20241209 124400 272906830 14290 14290 14290 14290 100
546 20241209 124300 271477830 14290 14290 14290 14290 39
547 20241209 124200 270920520 14290 14290 14290 14290 0
548 20241209 124100 270920520 14290 14290 14290 14290 27
549 20241209 124000 270534690 14290 14290 14290 14290 2
550 20241209 123900 270506110 14290 14330 14330 14290 1343
551 20241209 123800 251290580 14330 14360 14360 14330 390
552 20241209 123700 245697060 14360 14360 14360 14360 0
553 20241209 123600 245697060 14360 14360 14360 14360 0
554 20241209 123500 245697060 14360 14360 14360 14360 2
555 20241209 123400 245668340 14360 14380 14380 14360 36
556 20241209 123300 245151110 14390 14390 14390 14390 0
557 20241209 123200 245151110 14390 14390 14390 14390 2
558 20241209 123100 245122330 14390 14390 14390 14390 0
559 20241209 123000 245122330 14390 14390 14390 14390 60
560 20241209 122900 244258930 14390 14390 14390 14390 11
561 20241209 122800 244100640 14390 14390 14390 14390 0
562 20241209 122700 244100640 14390 14370 14390 14370 3
563 20241209 122600 244057500 14370 14370 14370 14370 2
564 20241209 122500 244028760 14380 14380 14380 14380 0
565 20241209 122400 244028760 14380 14380 14380 14380 0
566 20241209 122300 244028760 14380 14380 14380 14380 27
567 20241209 122200 243640500 14350 14400 14400 14350 104
568 20241209 122100 242145270 14380 14380 14380 14380 0
569 20241209 122000 242145270 14380 14380 14380 14380 0
570 20241209 121900 242145270 14380 14380 14380 14380 5
571 20241209 121800 242073370 14380 14380 14380 14380 0
572 20241209 121700 242073370 14380 14380 14380 14380 0
573 20241209 121600 242073370 14380 14380 14380 14380 0
574 20241209 121500 242073370 14380 14380 14380 14380 7
575 20241209 121400 241972710 14380 14380 14380 14380 0
576 20241209 121300 241972710 14380 14380 14380 14380 0
577 20241209 121200 241972710 14380 14380 14380 14380 322
578 20241209 121100 237342350 14350 14350 14350 14350 0
579 20241209 121000 237342350 14350 14350 14350 14350 0
580 20241209 120900 237342350 14350 14340 14350 14340 101
581 20241209 120800 235894000 14380 14380 14380 14380 0
582 20241209 120700 235894000 14380 14380 14380 14380 0
583 20241209 120600 235894000 14380 14380 14380 14380 0
584 20241209 120500 235894000 14380 14380 14380 14380 0
585 20241209 120400 235894000 14380 14380 14380 14380 0
586 20241209 120300 235894000 14380 14380 14380 14380 8
587 20241209 120200 235778960 14420 14420 14420 14420 1
588 20241209 120100 235764540 14390 14390 14390 14390 0
589 20241209 120000 235764540 14390 14390 14390 14390 1
590 20241209 115900 235750150 14420 14420 14420 14420 0
591 20241209 115800 235750150 14420 14420 14420 14420 0
592 20241209 115700 235750150 14420 14420 14420 14420 2
593 20241209 115600 235721310 14350 14330 14350 14330 4
594 20241209 115500 235663950 14330 14330 14330 14330 8
595 20241209 115400 235549310 14330 14330 14330 14330 2
596 20241209 115300 235520650 14330 14320 14330 14320 5
597 20241209 115200 235449010 14320 14340 14340 14320 99
598 20241209 115100 234030830 14340 14360 14360 14340 906
599 20241209 115000 221029730 14370 14380 14390 14370 254
600 20241209 114900 217379230 14390 14390 14390 14390 14
601 20241209 114800 217177770 14400 14400 14400 14400 5
602 20241209 114700 217105770 14400 14400 14400 14400 0
603 20241209 114600 217105770 14400 14400 14400 14400 1
604 20241209 114500 217091370 14390 14390 14390 14390 0
605 20241209 114400 217091370 14390 14370 14390 14370 4
606 20241209 114300 217033850 14370 14370 14370 14370 2
607 20241209 114200 217005110 14370 14390 14410 14370 431
608 20241209 114100 210808280 14390 14390 14390 14390 2
609 20241209 114000 210779500 14390 14390 14390 14390 1
610 20241209 113900 210765110 14390 14380 14390 14380 4
611 20241209 113800 210707560 14380 14390 14390 14380 794
612 20241209 113700 199284670 14390 14390 14390 14390 12
613 20241209 113600 199111990 14390 14400 14400 14390 133
614 20241209 113500 197196820 14400 14400 14400 14400 6
615 20241209 113400 197110420 14400 14430 14430 14400 515
616 20241209 113300 189692560 14450 14450 14450 14450 0
617 20241209 113200 189692560 14450 14450 14450 14450 0
618 20241209 113100 189692560 14450 14450 14450 14450 0
619 20241209 113000 189692560 14450 14450 14450 14450 0
620 20241209 112900 189692560 14450 14440 14450 14440 34
621 20241209 112800 189201270 14430 14430 14430 14430 0
622 20241209 112700 189201270 14430 14430 14430 14430 0
623 20241209 112600 189201270 14430 14430 14430 14430 1
624 20241209 112500 189186840 14430 14430 14430 14430 1
625 20241209 112400 189172410 14430 14430 14430 14430 13
626 20241209 112300 188984820 14430 14470 14500 14430 201
627 20241209 112200 186074420 14460 14460 14460 14460 0
628 20241209 112100 186074420 14460 14460 14460 14460 0
629 20241209 112000 186074420 14460 14460 14460 14460 1
630 20241209 111900 186059960 14460 14500 14500 14420 142
631 20241209 111800 184003010 14400 14400 14400 14400 0
632 20241209 111700 184003010 14400 14430 14430 14400 299
633 20241209 111600 179693770 14420 14430 14430 14420 200
634 20241209 111500 176808870 14430 14440 14450 14420 426
635 20241209 111400 170658460 14450 14600 14600 14450 166
636 20241209 111300 168248460 14610 14610 14610 14610 0
637 20241209 111200 168248460 14610 14620 14620 14550 261
638 20241209 111100 164442930 14620 14770 14770 14620 8
639 20241209 111000 164325670 14770 14770 14770 14770 8
640 20241209 110900 164207510 14780 14780 14780 14780 0
641 20241209 110800 164207510 14780 14780 14780 14780 3
642 20241209 110700 164163170 14810 14770 14810 14770 17
643 20241209 110600 163911960 14770 14770 14770 14770 3
644 20241209 110500 163867650 14760 14720 14760 14720 60
645 20241209 110400 162984050 14720 14720 14720 14720 13
646 20241209 110300 162792690 14720 14720 14720 14720 17
647 20241209 110200 162542450 14550 14650 14650 14550 1180
648 20241209 110100 145343950 14800 14810 14810 14790 44
649 20241209 110000 144692590 14810 14810 14810 14810 16
650 20241209 105900 144455630 14810 14810 14810 14810 12
651 20241209 105800 144277910 14810 14810 14810 14810 23
652 20241209 105700 143937280 14810 14810 14810 14810 16
653 20241209 105600 143700320 14820 14780 14820 14780 16
654 20241209 105500 143463760 14630 14610 14630 14610 17
655 20241209 105400 143215190 14610 14600 14780 14600 28
656 20241209 105300 142803830 14780 14740 14780 14580 710
657 20241209 105200 132392970 14740 14730 14740 14730 2
658 20241209 105100 132363500 14730 14780 14780 14730 28
659 20241209 105000 131949710 14830 14840 14840 14830 152
660 20241209 104900 129694200 14840 14840 14840 14840 17
661 20241209 104800 129441920 14840 14840 14840 14720 20
662 20241209 104700 129145840 14860 14860 14860 14860 0
663 20241209 104600 129145840 14860 14720 14860 14720 15
664 20241209 104500 128923220 14720 14870 14870 14720 36
665 20241209 104400 128391650 14870 14870 14870 14870 0
666 20241209 104300 128391650 14870 14870 14870 14870 15
667 20241209 104200 128168600 14920 14960 14960 14710 466
668 20241209 104100 121304230 14960 14740 14960 14740 16
669 20241209 104000 121066150 14740 14900 14900 14740 47
670 20241209 103900 120367390 14900 14830 14910 14830 38
671 20241209 103800 119801400 14830 14960 14960 14830 107
672 20241209 103700 118201980 14960 14960 14960 14960 56
673 20241209 103600 117364220 14960 14960 14960 14960 0
674 20241209 103500 117364220 14960 14960 14960 14960 14
675 20241209 103400 117154780 14960 14960 14960 14960 17
676 20241209 103300 116900460 14960 14960 14960 14960 0
677 20241209 103200 116900460 14960 14960 14960 14960 13
678 20241209 103100 116705980 14960 14930 14960 14930 19
679 20241209 103000 116421770 14960 14960 14960 14960 15
680 20241209 102900 116197370 14960 14960 14960 14960 0
681 20241209 102800 116197370 14960 14950 14960 14950 16
682 20241209 102700 115958140 14960 14960 14960 14960 14
683 20241209 102600 115748700 14960 14960 14960 14960 16
684 20241209 102500 115509340 14960 14960 14960 14960 0
685 20241209 102400 115509340 14960 14960 14960 14960 11
686 20241209 102300 115344780 14960 14960 14960 14960 12
687 20241209 102200 115165260 14960 14960 14960 14960 0
688 20241209 102100 115165260 14960 14960 14960 14960 14
689 20241209 102000 114955820 14980 14980 14980 14980 11
690 20241209 101900 114791040 14980 14980 14980 14980 12
691 20241209 101800 114611280 14980 14980 14980 14980 0
692 20241209 101700 114611280 14980 14790 14980 14790 49
693 20241209 101600 113883910 14980 14980 14980 14980 14
694 20241209 101500 113674190 14980 14980 14980 14980 2
695 20241209 101400 113644230 14970 14750 14970 14740 42
696 20241209 101300 113022190 14740 14980 14980 14740 23
697 20241209 101200 112679810 14980 14980 14980 14980 12
698 20241209 101100 112500050 14980 14980 14980 14980 10
699 20241209 101000 112350250 14980 14980 14980 14980 14
700 20241209 100900 112140530 14980 14980 14980 14980 15
701 20241209 100800 111915830 14980 14980 14980 14980 12
702 20241209 100700 111736070 14980 14980 14980 14980 5
703 20241209 100600 111661170 14980 14980 14980 14980 17
704 20241209 100500 111406510 14980 14980 14980 14980 17
705 20241209 100400 111151850 14990 14840 14990 14840 1003
706 20241209 100300 96190600 14840 14840 14840 14840 12
707 20241209 100200 96012520 14830 14830 14830 14830 15
708 20241209 100100 95790070 14830 14830 14830 14830 15
709 20241209 100000 95567620 14840 14840 14840 14840 0
710 20241209 095900 95567620 14840 14810 14840 14810 38
711 20241209 095800 95004460 14830 14830 14830 14830 12
712 20241209 095700 94826500 14830 14820 14830 14820 12
713 20241209 095600 94648630 14790 14790 14790 14790 250
714 20241209 095500 90951130 14790 14790 14790 14790 93
715 20241209 095400 89575660 14800 14650 14800 14640 120
716 20241209 095300 87816600 14820 14820 14820 14820 0
717 20241209 095200 87816600 14820 14820 14820 14820 13
718 20241209 095100 87623940 14830 14620 14830 14620 28
719 20241209 095000 87211830 14620 14850 14850 14590 95
720 20241209 094900 85815980 14850 14850 14850 14850 0
721 20241209 094800 85815980 14850 14850 14850 14850 12
722 20241209 094700 85637780 14850 14850 14850 14850 14
723 20241209 094600 85429880 14850 14850 14850 14850 30
724 20241209 094500 84984380 14850 14850 14850 14850 6
725 20241209 094400 84895280 14850 14840 14850 14840 19
726 20241209 094300 84613290 14840 14830 14840 14830 15
727 20241209 094200 84390810 14810 14810 14810 14810 0
728 20241209 094100 84390810 14810 14560 14810 14560 83
729 20241209 094000 83179280 14800 14790 14800 14790 27
730 20241209 093900 82779810 14790 14790 14790 14790 13
731 20241209 093800 82587540 14790 14790 14790 14790 6
732 20241209 093700 82498800 14790 14780 14790 14780 73
733 20241209 093600 81419730 14780 14480 14790 14480 26
734 20241209 093500 81038420 14600 14790 14790 14600 734
735 20241209 093400 70319550 14600 14610 14610 14600 491
736 20241209 093300 63147940 14790 14600 14790 14600 15
737 20241209 093200 62926280 14600 14780 14780 14600 526
738 20241209 093100 55241640 14770 14770 14770 14770 1
739 20241209 093000 55226870 14780 14780 14780 14780 14
740 20241209 092900 55019950 14790 14450 14790 14450 59
741 20241209 092800 54162300 14730 14740 14740 14730 15
742 20241209 092700 53941230 14500 14520 14520 14500 165
743 20241209 092600 51548220 14770 14760 14770 14760 13
744 20241209 092500 51356310 14780 14800 14810 14510 122
745 20241209 092400 49579520 14820 14840 14840 14590 31
746 20241209 092300 49123150 14840 14840 14840 14840 29
747 20241209 092200 48692790 14850 14850 14850 14850 27
748 20241209 092100 48291840 14850 14850 14850 14850 31
749 20241209 092000 47831490 14850 14850 14850 14850 15
750 20241209 091900 47608740 14850 14850 14850 14850 47
751 20241209 091800 46910790 14850 14860 14860 14850 28
752 20241209 091700 46494860 14850 14860 14860 14520 229
753 20241209 091600 43148260 14860 14590 14860 14590 23
754 20241209 091500 42808640 14880 14870 14880 14870 32
755 20241209 091400 42332620 14870 14880 14880 14560 33
756 20241209 091300 41843330 14880 14890 14890 14880 20
757 20241209 091200 41545680 14890 14880 14890 14880 28
758 20241209 091100 41128910 14880 14530 14880 14530 41
759 20241209 091000 40523700 14880 14890 14890 14870 138
760 20241209 090900 38469330 14890 14590 14890 14590 370
761 20241209 090800 33066530 14580 14520 14580 14520 149
762 20241209 090700 30901850 14520 14480 14520 14400 270
763 20241209 090600 27007670 14490 14390 14490 14390 136
764 20241209 090500 25039150 14480 14490 14500 14370 84
765 20241209 090400 23827860 14500 14510 14510 14500 756
766 20241209 090300 12865350 14510 14580 14580 14510 360
767 20241209 090200 7639130 14610 14740 14740 14600 326
768 20241209 090100 2875430 14740 14900 14900 14740 72
769 20241209 090000 1809140 14920 15000 15000 14810 121