ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

594
008830/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,185200,93575694450,14190,14190,14190,14190,67791
20241205,185100,93575694450,14190,14190,14190,14190,0
20241205,185000,93575694450,14190,14190,14190,14190,0
20241205,184900,93575694450,14190,14190,14190,14190,0
20241205,184800,93575694450,14190,14190,14190,14190,0
20241205,184700,93575694450,14190,14190,14190,14190,0
20241205,184600,93575694450,14190,14190,14190,14190,0
20241205,184500,93575694450,14190,14190,14190,14190,0
20241205,184400,93575694450,14190,14190,14190,14190,0
20241205,184300,93575694450,14190,14190,14190,14190,0
20241205,184200,93575694450,14190,14190,14190,14190,0
20241205,184100,93575694450,14190,14190,14190,14190,0
20241205,184000,93575694450,14190,14190,14190,14190,0
20241205,183900,93575694450,14190,14190,14190,14190,0
20241205,183800,93575694450,14190,14190,14190,14190,0
20241205,183700,93575694450,14190,14190,14190,14190,0
20241205,183600,93575694450,14190,14190,14190,14190,0
20241205,183500,93575694450,14190,14190,14190,14190,0
20241205,183400,93575694450,14190,14190,14190,14190,0
20241205,183300,93575694450,14190,14190,14190,14190,0
20241205,183200,93575694450,14190,14190,14190,14190,0
20241205,183100,93575694450,14190,14190,14190,14190,0
20241205,183000,93575694450,14190,14190,14190,14190,0
20241205,182900,93575694450,14190,14190,14190,14190,0
20241205,182800,93575694450,14190,14190,14190,14190,0
20241205,182700,93575694450,14190,14190,14190,14190,0
20241205,182600,93575694450,14190,14190,14190,14190,0
20241205,182500,93575694450,14190,14190,14190,14190,0
20241205,182400,93575694450,14190,14190,14190,14190,0
20241205,182300,93575694450,14190,14190,14190,14190,0
20241205,182200,93575694450,14190,14190,14190,14190,67791
20241205,182100,93575694450,14190,14190,14190,14190,0
20241205,182000,93575694450,14190,14190,14190,14190,0
20241205,181900,93575694450,14190,14190,14190,14190,0
20241205,181800,93575694450,14190,14190,14190,14190,0
20241205,181700,93575694450,14190,14190,14190,14190,0
20241205,181600,93575694450,14190,14190,14190,14190,0
20241205,181500,93575694450,14190,14190,14190,14190,0
20241205,181400,93575694450,14190,14190,14190,14190,0
20241205,181300,93575694450,14190,14190,14190,14190,0
20241205,181200,93575694450,14190,14190,14190,14190,0
20241205,181100,93575694450,14190,14190,14190,14190,0
20241205,181000,93575694450,14190,14190,14190,14190,0
20241205,180900,93575694450,14190,14190,14190,14190,0
20241205,180800,93575694450,14190,14190,14190,14190,0
20241205,180700,93575694450,14190,14190,14190,14190,0
20241205,180600,93575694450,14190,14190,14190,14190,0
20241205,180500,93575694450,14190,14190,14190,14190,0
20241205,180400,93575694450,14190,14190,14190,14190,0
20241205,180300,93575694450,14190,14190,14190,14190,0
20241205,180200,93575694450,14190,14190,14190,14190,0
20241205,180100,93575694450,14190,14190,14190,14190,0
20241205,180000,93575694450,14190,14190,14190,14190,0
20241205,175900,93575694450,14190,14190,14190,14190,0
20241205,175800,93575694450,14190,14190,14190,14190,0
20241205,175700,93575694450,14190,14190,14190,14190,0
20241205,175600,93575694450,14190,14190,14190,14190,0
20241205,175500,93575694450,14190,14190,14190,14190,0
20241205,175400,93575694450,14190,14190,14190,14190,0
20241205,175300,93575694450,14190,14190,14190,14190,0
20241205,175200,93575694450,14190,14190,14190,14190,67791
20241205,175100,93575694450,14190,14190,14190,14190,0
20241205,175000,93575694450,14190,14190,14190,14190,0
20241205,174900,93575694450,14190,14190,14190,14190,0
20241205,174800,93575694450,14190,14190,14190,14190,0
20241205,174700,93575694450,14190,14190,14190,14190,0
20241205,174600,93575694450,14190,14190,14190,14190,0
20241205,174500,93575694450,14190,14190,14190,14190,0
20241205,174400,93575694450,14190,14190,14190,14190,0
20241205,174300,93575694450,14190,14190,14190,14190,0
20241205,174200,93575694450,14190,14190,14190,14190,0
20241205,174100,93575694450,14190,14190,14190,14190,0
20241205,174000,93575694450,14190,14190,14190,14190,0
20241205,173900,93575694450,14190,14190,14190,14190,0
20241205,173800,93575694450,14190,14190,14190,14190,0
20241205,173700,93575694450,14190,14190,14190,14190,0
20241205,173600,93575694450,14190,14190,14190,14190,0
20241205,173500,93575694450,14190,14190,14190,14190,0
20241205,173400,93575694450,14190,14190,14190,14190,0
20241205,173300,93575694450,14190,14190,14190,14190,0
20241205,173200,93575694450,14190,14190,14190,14190,0
20241205,173100,93575694450,14190,14190,14190,14190,0
20241205,173000,93575694450,14190,14190,14190,14190,0
20241205,172900,93575694450,14190,14190,14190,14190,0
20241205,172800,93575694450,14190,14190,14190,14190,0
20241205,172700,93575694450,14190,14190,14190,14190,0
20241205,172600,93575694450,14190,14190,14190,14190,0
20241205,172500,93575694450,14190,14190,14190,14190,0
20241205,172400,93575694450,14190,14190,14190,14190,0
20241205,172300,93575694450,14190,14190,14190,14190,0
20241205,172200,93575694450,14190,14190,14190,14190,67791
20241205,172100,93575694450,14190,14190,14190,14190,0
20241205,172000,93575694450,14190,14190,14190,14190,0
20241205,171900,93575694450,14190,14190,14190,14190,0
20241205,171800,93575694450,14190,14190,14190,14190,0
20241205,171700,93575694450,14190,14190,14190,14190,0
20241205,171600,93575694450,14190,14190,14190,14190,0
20241205,171500,93575694450,14190,14190,14190,14190,0
20241205,171400,93575694450,14190,14190,14190,14190,0
20241205,171300,93575694450,14190,14190,14190,14190,0
20241205,171200,93575694450,14190,14190,14190,14190,0
20241205,171100,93575694450,14190,14190,14190,14190,0
20241205,171000,93575694450,14190,14190,14190,14190,0
20241205,170900,93575694450,14190,14190,14190,14190,0
20241205,170800,93575694450,14190,14190,14190,14190,0
20241205,170700,93575694450,14190,14190,14190,14190,0
20241205,170600,93575694450,14190,14190,14190,14190,0
20241205,170500,93575694450,14190,14190,14190,14190,0
20241205,170400,93575694450,14190,14190,14190,14190,0
20241205,170300,93575694450,14190,14190,14190,14190,0
20241205,170200,93575694450,14190,14190,14190,14190,0
20241205,170100,93575694450,14190,14190,14190,14190,0
20241205,170000,93575694450,14190,14190,14190,14190,0
20241205,165900,93575694450,14190,14190,14190,14190,0
20241205,165800,93575694450,14190,14190,14190,14190,0
20241205,165700,93575694450,14190,14190,14190,14190,0
20241205,165600,93575694450,14190,14190,14190,14190,0
20241205,165500,93575694450,14190,14190,14190,14190,0
20241205,165400,93575694450,14190,14190,14190,14190,0
20241205,165300,93575694450,14190,14190,14190,14190,0
20241205,165200,93575694450,14190,14190,14190,14190,67791
20241205,165100,93575694450,14190,14190,14190,14190,0
20241205,165000,93575694450,14190,14190,14190,14190,0
20241205,164900,93575694450,14190,14190,14190,14190,0
20241205,164800,93575694450,14190,14190,14190,14190,0
20241205,164700,93575694450,14190,14190,14190,14190,0
20241205,164600,93575694450,14190,14190,14190,14190,0
20241205,164500,93575694450,14190,14190,14190,14190,0
20241205,164400,93575694450,14190,14190,14190,14190,0
20241205,164300,93575694450,14190,14190,14190,14190,0
20241205,164200,93575694450,14190,14190,14190,14190,0
20241205,164100,93575694450,14190,14190,14190,14190,0
20241205,164000,93575694450,14190,14190,14190,14190,0
20241205,163900,93575694450,14190,14190,14190,14190,0
20241205,163800,93575694450,14190,14190,14190,14190,0
20241205,163700,93575694450,14190,14190,14190,14190,0
20241205,163600,93575694450,14190,14190,14190,14190,0
20241205,163500,93575694450,14190,14190,14190,14190,0
20241205,163400,93575694450,14190,14190,14190,14190,0
20241205,163300,93575694450,14190,14190,14190,14190,0
20241205,163200,93575694450,14190,14190,14190,14190,0
20241205,163100,93575694450,14190,14190,14190,14190,0
20241205,163000,93575694450,14190,14190,14190,14190,0
20241205,162900,93575694450,14190,14190,14190,14190,0
20241205,162800,93575694450,14190,14190,14190,14190,0
20241205,162700,93575694450,14190,14190,14190,14190,0
20241205,162600,93575694450,14190,14190,14190,14190,0
20241205,162500,93575694450,14190,14190,14190,14190,0
20241205,162400,93575694450,14190,14190,14190,14190,0
20241205,162300,93575694450,14190,14190,14190,14190,0
20241205,162200,93575694450,14190,14190,14190,14190,67791
20241205,162100,93575694450,14190,14190,14190,14190,0
20241205,162000,93575694450,14190,14190,14190,14190,0
20241205,161900,93575694450,14190,14190,14190,14190,0
20241205,161800,93575694450,14190,14190,14190,14190,0
20241205,161700,93575694450,14190,14190,14190,14190,0
20241205,161600,93575694450,14190,14190,14190,14190,0
20241205,161500,93575694450,14190,14190,14190,14190,0
20241205,161400,93575694450,14190,14190,14190,14190,0
20241205,161300,93575694450,14190,14190,14190,14190,0
20241205,161200,93575694450,14190,14190,14190,14190,0
20241205,161100,93575694450,14190,14190,14190,14190,0
20241205,161000,93575694450,14190,14190,14190,14190,0
20241205,160900,93575694450,14190,14190,14190,14190,0
20241205,160800,93575694450,14190,14190,14190,14190,0
20241205,160700,93575694450,14190,14190,14190,14190,0
20241205,160600,93575694450,14190,14190,14190,14190,0
20241205,160500,93575694450,14190,14190,14190,14190,0
20241205,160400,93575694450,14190,14190,14190,14190,0
20241205,160300,93575694450,14190,14190,14190,14190,0
20241205,160200,93575694450,14190,14190,14190,14190,0
20241205,160100,93575694450,14190,14190,14190,14190,0
20241205,160000,93575694450,14190,14190,14190,14190,0
20241205,155900,93575694450,14190,14190,14190,14190,0
20241205,155800,93575694450,14190,14190,14190,14190,0
20241205,155700,93575694450,14190,14190,14190,14190,0
20241205,155600,93575694450,14190,14190,14190,14190,0
20241205,155500,93575694450,14190,14190,14190,14190,0
20241205,155400,93575694450,14190,14190,14190,14190,0
20241205,155300,93575694450,14190,14190,14190,14190,0
20241205,155200,93575694450,14190,14190,14190,14190,67791
20241205,155100,93575694450,14190,14190,14190,14190,0
20241205,155000,93575694450,14190,14190,14190,14190,0
20241205,154900,93575694450,14190,14190,14190,14190,0
20241205,154800,93575694450,14190,14190,14190,14190,0
20241205,154700,93575694450,14190,14190,14190,14190,0
20241205,154600,93575694450,14190,14190,14190,14190,0
20241205,154500,93575694450,14190,14190,14190,14190,0
20241205,154400,93575694450,14190,14190,14190,14190,0
20241205,154300,93575694450,14190,14190,14190,14190,0
20241205,154200,93575694450,14190,14190,14190,14190,0
20241205,154100,93575694450,14190,14190,14190,14190,0
20241205,154000,93575694450,14190,14190,14190,14190,0
20241205,153900,93575694450,14190,14190,14190,14190,0
20241205,153800,93575694450,14190,14190,14190,14190,0
20241205,153700,93575694450,14190,14190,14190,14190,0
20241205,153600,93575694450,14190,14190,14190,14190,0
20241205,153500,93575694450,14190,14190,14190,14190,0
20241205,153400,93575694450,14190,14190,14190,14190,0
20241205,153300,93575694450,14190,14190,14190,14190,0
20241205,153200,93575694450,14190,14190,14190,14190,0
20241205,153100,93575694450,14190,14190,14190,14190,0
20241205,153000,93575694450,14190,14190,14190,14190,67791
20241205,152900,92613740160,14530,14530,14530,14530,0
20241205,152800,92613740160,14530,14530,14530,14530,0
20241205,152700,92613740160,14530,14530,14530,14530,0
20241205,152600,92613740160,14530,14530,14530,14530,0
20241205,152500,92613740160,14530,14530,14530,14530,0
20241205,152400,92613740160,14530,14530,14530,14530,0
20241205,152300,92613740160,14530,14530,14530,14530,0
20241205,152200,92613740160,14530,14530,14530,14530,0
20241205,152100,92613740160,14530,14530,14530,14530,0
20241205,152000,92613740160,14530,14530,14530,14530,0
20241205,151900,92613740160,14530,14510,14540,14500,9074
20241205,151800,92481931680,14510,14540,14540,14510,5192
20241205,151700,92406507380,14540,14550,14550,14530,4509
20241205,151600,92340946500,14520,14490,14570,14490,15388
20241205,151500,92117175800,14500,14550,14550,14500,6280
20241205,151400,92026019290,14550,14550,14550,14500,8624
20241205,151300,91900783670,14550,14550,14580,14550,9087
20241205,151200,91768433770,14560,14570,14600,14550,16700
20241205,151100,91524938690,14580,14520,14580,14510,17448
20241205,151000,91271065000,14520,14450,14520,14440,8936
20241205,150900,91141576890,14450,14480,14480,14450,5040
20241205,150800,91068682750,14490,14470,14490,14470,1964
20241205,150700,91040251970,14470,14460,14490,14450,3035
20241205,150600,90996323100,14460,14480,14480,14450,3928
20241205,150500,90939513020,14480,14490,14490,14470,3059
20241205,150400,90895235920,14480,14490,14490,14470,1775
20241205,150300,90869529930,14490,14470,14500,14470,4589
20241205,150200,90803065020,14470,14500,14500,14440,5912
20241205,150100,90717495870,14490,14480,14510,14480,3423
20241205,150000,90667858780,14480,14480,14540,14450,16194
20241205,145900,90433026200,14480,14470,14490,14450,3559
20241205,145800,90381533670,14470,14420,14490,14420,12148
20241205,145700,90205986720,14420,14360,14430,14340,11115
20241205,145600,90046195910,14350,14410,14410,14350,5453
20241205,145500,89967745920,14420,14410,14420,14400,2138
20241205,145400,89936939530,14410,14430,14430,14410,5753
20241205,145300,89853956850,14430,14480,14480,14430,4934
20241205,145200,89782662320,14480,14410,14540,14390,27828
20241205,145100,89379905410,14410,14390,14410,14340,6119
20241205,145000,89291818340,14390,14290,14390,14280,5287
20241205,144900,89216004330,14290,14320,14320,14280,4902
20241205,144800,89145908470,14340,14290,14350,14290,2095
20241205,144700,89115913480,14280,14400,14410,14270,6962
20241205,144600,89015954120,14400,14350,14470,14340,13513
20241205,144500,88821324000,14340,14200,14340,14160,20039
20241205,144400,88536623460,14200,14310,14310,14200,31510
20241205,144300,88087259140,14320,14320,14320,14310,4682
20241205,144200,88020242530,14320,14340,14350,14320,6174
20241205,144100,87931784680,14340,14350,14360,14340,1567
20241205,144000,87909305810,14340,14340,14360,14340,2753
20241205,143900,87869820990,14340,14350,14360,14340,2833
20241205,143800,87829181130,14360,14350,14360,14350,2105
20241205,143700,87798974360,14340,14360,14360,14340,3632
20241205,143600,87746854950,14360,14360,14360,14350,1461
20241205,143500,87725888930,14350,14360,14370,14350,1291
20241205,143400,87707358710,14350,14370,14370,14340,2726
20241205,143300,87668239000,14360,14370,14370,14350,3301
20241205,143200,87620825840,14360,14390,14390,14350,8693
20241205,143100,87495962610,14390,14440,14440,14390,13892
20241205,143000,87295816680,14440,14470,14470,14420,10517
20241205,142900,87143829150,14470,14460,14480,14460,2212
20241205,142800,87111837800,14460,14470,14470,14450,2220
20241205,142700,87079734540,14460,14460,14470,14460,1934
20241205,142600,87051765710,14470,14460,14470,14430,3085
20241205,142500,87007197750,14460,14430,14470,14420,1687
20241205,142400,86982808200,14420,14410,14450,14410,1223
20241205,142300,86965168430,14420,14420,14430,14420,1518
20241205,142200,86943278860,14420,14420,14450,14410,1269
20241205,142100,86924973950,14420,14450,14470,14420,2564
20241205,142000,86887937370,14450,14400,14490,14400,11867
20241205,141900,86716458070,14400,14410,14410,14380,557
20241205,141800,86708438360,14420,14380,14420,14380,450
20241205,141700,86701962480,14390,14400,14420,14390,1104
20241205,141600,86686060550,14390,14370,14400,14370,998
20241205,141500,86671706490,14370,14400,14400,14370,1891
20241205,141400,86644507060,14390,14390,14420,14390,527
20241205,141300,86636917100,14380,14380,14400,14370,653
20241205,141200,86627527470,14390,14430,14430,14380,1194
20241205,141100,86610341070,14440,14450,14460,14440,1298
20241205,141000,86591584660,14450,14370,14450,14370,2344
20241205,140900,86557848960,14370,14380,14380,14370,420
20241205,140800,86551811400,14380,14360,14380,14360,881
20241205,140700,86539157010,14360,14370,14380,14360,1232
20241205,140600,86521456340,14380,14370,14380,14350,1226
20241205,140500,86503855720,14370,14380,14390,14350,1312
20241205,140400,86485011470,14390,14360,14390,14360,547
20241205,140300,86477147950,14390,14380,14390,14350,3756
20241205,140200,86423180630,14380,14390,14400,14380,717
20241205,140100,86412862870,14400,14390,14400,14390,1387
20241205,140000,86392900780,14400,14400,14400,14390,772
20241205,135900,86381787600,14390,14380,14400,14380,1176
20241205,135800,86364866630,14380,14370,14390,14370,671
20241205,135700,86355214830,14380,14390,14390,14370,1092
20241205,135600,86339510830,14380,14400,14400,14380,3836
20241205,135500,86284328140,14390,14420,14420,14390,1163
20241205,135400,86267583890,14410,14420,14430,14410,719
20241205,135300,86257215530,14430,14460,14460,14410,1114
20241205,135200,86241143230,14450,14430,14480,14430,3681
20241205,135100,86187904110,14430,14410,14430,14400,805
20241205,135000,86176309920,14410,14370,14410,14370,978
20241205,134900,86162238510,14370,14370,14380,14370,585
20241205,134800,86153828440,14370,14370,14380,14360,1311
20241205,134700,86134994860,14370,14340,14380,14330,1383
20241205,134600,86115157100,14340,14360,14380,14340,6425
20241205,134500,86022930790,14360,14370,14380,14360,2215
20241205,134400,85991104880,14380,14380,14400,14350,5931
20241205,134300,85905873120,14380,14400,14410,14380,2251
20241205,134200,85873465330,14410,14420,14420,14400,1747
20241205,134100,85848302690,14410,14420,14430,14410,953
20241205,134000,85834558520,14400,14420,14430,14400,1697
20241205,133900,85810105050,14430,14430,14430,14410,1489
20241205,133800,85788641840,14420,14460,14460,14420,1574
20241205,133700,85765913840,14460,14470,14480,14440,1906
20241205,133600,85738353670,14470,14470,14480,14470,1938
20241205,133500,85710310060,14470,14460,14470,14450,1554
20241205,133400,85687847080,14460,14460,14490,14450,1209
20241205,133300,85670360580,14460,14490,14490,14460,1419
20241205,133200,85649828790,14490,14500,14510,14480,926
20241205,133100,85636408980,14500,14510,14520,14460,1138
20241205,133000,85619905740,14510,14480,14530,14470,1781
20241205,132900,85594073320,14460,14450,14460,14440,1213
20241205,132800,85576545270,14460,14490,14520,14450,2218
20241205,132700,85544422480,14500,14510,14540,14490,1814
20241205,132600,85518083390,14510,14510,14510,14470,2461
20241205,132500,85482408350,14510,14510,14520,14500,3902
20241205,132400,85425794240,14520,14440,14540,14430,5293
20241205,132300,85349091400,14430,14450,14460,14430,1649
20241205,132200,85325272960,14450,14380,14450,14370,1565
20241205,132100,85302719250,14370,14350,14370,14340,1985
20241205,132000,85274238050,14350,14380,14380,14350,8570
20241205,131900,85151078830,14380,14400,14400,14380,569
20241205,131800,85142891620,14390,14380,14390,14380,860
20241205,131700,85130522430,14380,14380,14390,14370,1386
20241205,131600,85110592580,14380,14380,14380,14360,1533
20241205,131500,85088559760,14380,14420,14420,14380,1263
20241205,131400,85070382890,14420,14390,14430,14380,1525
20241205,131300,85048441020,14390,14380,14440,14380,2904
20241205,131200,85006666920,14380,14370,14410,14370,2135
20241205,131100,84975962580,14380,14440,14470,14370,4728
20241205,131000,84907882160,14420,14470,14480,14420,2858
20241205,130900,84866601430,14470,14420,14490,14420,620
20241205,130800,84857634570,14410,14510,14510,14400,5065
20241205,130700,84784438840,14500,14520,14520,14500,1211
20241205,130600,84766876070,14520,14520,14540,14470,4489
20241205,130500,84701692710,14530,14410,14540,14410,3524
20241205,130400,84650638070,14410,14430,14460,14410,3428
20241205,130300,84601151610,14440,14370,14440,14360,2113
20241205,130200,84570731880,14370,14340,14390,14330,4284
20241205,130100,84509217830,14340,14330,14350,14330,2863
20241205,130000,84468170760,14340,14340,14340,14320,4368
20241205,125900,84405569500,14340,14390,14390,14320,13385
20241205,125800,84213524060,14390,14430,14430,14390,10068
20241205,125700,84068484510,14430,14440,14450,14430,1833
20241205,125600,84042028970,14450,14450,14450,14440,1303
20241205,125500,84023209250,14460,14440,14460,14430,1961
20241205,125400,83994891330,14440,14430,14460,14430,2709
20241205,125300,83955780170,14430,14470,14470,14430,2673
20241205,125200,83917169040,14470,14470,14500,14460,1360
20241205,125100,83897485630,14470,14560,14570,14470,2990
20241205,125000,83854085100,14570,14560,14600,14560,4125
20241205,124900,83793967300,14560,14540,14560,14510,2185
20241205,124800,83762193080,14540,14510,14550,14500,2551
20241205,124700,83725115270,14510,14430,14510,14430,1913
20241205,124600,83697386050,14430,14460,14460,14410,4082
20241205,124500,83638514910,14420,14490,14490,14410,10830
20241205,124400,83482056680,14490,14520,14530,14490,2680
20241205,124300,83443185520,14530,14550,14560,14520,1286
20241205,124200,83424480990,14550,14510,14550,14500,1941
20241205,124100,83396320840,14510,14500,14520,14500,2301
20241205,124000,83362944740,14510,14530,14530,14500,2971
20241205,123900,83319821030,14520,14560,14570,14520,4371
20241205,123800,83256238630,14560,14540,14570,14540,2626
20241205,123700,83218019120,14540,14590,14600,14540,11309
20241205,123600,83053313440,14590,14490,14590,14490,9962
20241205,123500,82908583660,14490,14440,14490,14430,3997
20241205,123400,82850786250,14440,14400,14440,14380,7154
20241205,123300,82747698930,14390,14400,14410,14390,4930
20241205,123200,82676741790,14400,14430,14430,14390,11278
20241205,123100,82514265340,14420,14420,14440,14390,14719
20241205,123000,82302180490,14410,14500,14510,14400,25364
20241205,122900,81935633470,14510,14500,14530,14500,6716
20241205,122800,81838188030,14500,14530,14530,14500,6955
20241205,122700,81737298350,14520,14510,14540,14500,4093
20241205,122600,81677917760,14510,14560,14570,14500,11162
20241205,122500,81515752660,14560,14570,14600,14550,6532
20241205,122400,81420608450,14560,14500,14570,14500,13376
20241205,122300,81226452540,14500,14580,14580,14500,24842
20241205,122200,80865756590,14570,14730,14740,14500,58134
20241205,122100,80017689600,14740,14760,14770,14730,4834
20241205,122000,79946407320,14760,14770,14770,14750,1705
20241205,121900,79921243940,14760,14740,14760,14730,1708
20241205,121800,79896061150,14740,14750,14780,14740,3409
20241205,121700,79845757280,14740,14770,14770,14720,5463
20241205,121600,79765208530,14750,14730,14770,14720,3121
20241205,121500,79719229570,14720,14700,14740,14690,12049
20241205,121400,79542036090,14700,14710,14730,14700,11141
20241205,121300,79378150470,14710,14750,14750,14710,6779
20241205,121200,79278307190,14750,14780,14780,14750,2950
20241205,121100,79234771970,14770,14750,14770,14730,6278
20241205,121000,79142194100,14740,14780,14780,14730,19649
20241205,120900,78852295870,14780,14830,14830,14770,9468
20241205,120800,78712266230,14830,14830,14850,14820,1716
20241205,120700,78686818870,14850,14770,14870,14760,12124
20241205,120600,78507533650,14770,14810,14810,14770,11851
20241205,120500,78332231270,14810,14850,14860,14810,8464
20241205,120400,78206749810,14840,14890,14900,14840,3948
20241205,120300,78148081380,14890,14810,14900,14800,8489
20241205,120200,78022317710,14810,14860,14870,14810,11442
20241205,120100,77852602380,14860,14870,14920,14850,6521
20241205,120000,77755616040,14870,14860,14920,14840,9265
20241205,115900,77617770670,14850,14840,14880,14840,7141
20241205,115800,77511654410,14840,14940,14970,14810,27167
20241205,115700,77107507570,14940,15010,15050,14920,20290
20241205,115600,76803627200,15020,14980,15040,14940,14261
20241205,115500,76590082290,15000,15020,15060,14950,24311
20241205,115400,76225366280,15030,15080,15100,14960,37498
20241205,115300,75661605330,15090,15180,15190,15070,56307
20241205,115200,74809488930,15180,14870,15180,14860,82460
20241205,115100,73565021080,14860,14880,14890,14850,5443
20241205,115000,73484100680,14870,14790,14880,14790,3668
20241205,114900,73429647540,14790,14780,14820,14780,4186
20241205,114800,73367732150,14780,14840,14840,14770,12090
20241205,114700,73188867600,14840,14800,14850,14800,2962
20241205,114600,73144975720,14810,14800,14810,14790,5686
20241205,114500,73060818550,14800,14850,14870,14800,9167
20241205,114400,72925034650,14870,14860,14870,14830,4590
20241205,114300,72856878440,14870,14940,14940,14860,6981
20241205,114200,72752813950,14940,14880,14940,14880,5074
20241205,114100,72677188670,14890,14800,14890,14800,6061
20241205,114000,72587215750,14800,14780,14800,14770,9020
20241205,113900,72453826800,14780,14840,14840,14780,13780
20241205,113800,72249927700,14840,14890,14890,14840,6680
20241205,113700,72150734320,14890,14970,14980,14880,14341
20241205,113600,71936356660,14980,14900,14990,14900,9666
20241205,113500,71791793540,14890,14840,14900,14830,6161
20241205,113400,71700197870,14840,14800,14880,14800,6591
20241205,113300,71602435340,14810,14940,14940,14790,16253
20241205,113200,71361096420,14940,14940,14960,14920,7563
20241205,113100,71248102870,14940,14930,15020,14920,15809
20241205,113000,71011531400,14930,14840,14930,14840,10020
20241205,112900,70862575480,14840,14900,14930,14840,14686
20241205,112800,70644317980,14920,14870,14930,14840,9033
20241205,112700,70509733310,14870,14850,14880,14840,10076
20241205,112600,70360015890,14850,14900,14900,14800,25222
20241205,112500,69985619550,14900,14920,14970,14890,13474
20241205,112400,69784686210,14930,14970,15030,14920,20851
20241205,112300,69472977790,14970,15020,15040,14940,19985
20241205,112200,69173663760,15040,15050,15050,14980,12286
20241205,112100,68989147080,15040,15010,15140,14920,63094
20241205,112000,68039738330,15010,14950,15100,14940,80131
20241205,111900,66832693500,14990,14940,14990,14850,21354
20241205,111800,66514010500,14960,15030,15060,14880,57596
20241205,111700,65650729150,15030,14750,15100,14710,70742
20241205,111600,64595162010,14750,14710,14750,14700,14406
20241205,111500,64383019860,14710,14770,14810,14650,50760
20241205,111400,63636409930,14800,14780,14840,14760,23131
20241205,111300,63294324780,14780,14850,14920,14750,40416
20241205,111200,62694981170,14850,14910,14980,14790,74158
20241205,111100,61592967940,14930,15030,15180,14850,100392
20241205,111000,60085294230,14980,15090,15120,14970,50619
20241205,110900,59324597420,15070,15020,15160,15010,52619
20241205,110800,58529841750,15020,15160,15170,15020,43721
20241205,110700,57870277480,15170,15210,15240,15110,76061
20241205,110600,56715704670,15210,15010,15220,14960,81489
20241205,110500,55484036710,15000,15130,15150,14980,80330
20241205,110400,54275013700,15130,15180,15180,15070,83450
20241205,110300,53012228520,15170,15050,15180,15050,139623
20241205,110200,50899865670,15050,14980,15110,14970,169450
20241205,110100,48348378900,14980,14850,15060,14750,162627
20241205,110000,45916684690,14840,14900,14930,14770,45056
20241205,105900,45247896170,14900,14790,14950,14680,67236
20241205,105800,44251028300,14800,14890,14940,14650,118285
20241205,105700,42507308490,14890,14950,14960,14810,136856
20241205,105600,40469902240,14950,14580,15050,14530,305398
20241205,105500,35929608610,14570,14390,14590,14320,37537
20241205,105400,35384137250,14390,14360,14500,14360,15568
20241205,105300,35159454970,14360,14380,14380,14360,1397
20241205,105200,35139374090,14380,14320,14380,14320,2734
20241205,105100,35100184400,14320,14330,14330,14320,819
20241205,105000,35088452110,14330,14340,14340,14330,550
20241205,104900,35080569880,14340,14350,14350,14320,856
20241205,104800,35068301680,14350,14360,14370,14340,977
20241205,104700,35054284740,14350,14370,14370,14350,1514
20241205,104600,35032539960,14360,14380,14380,14350,2469
20241205,104500,34997082230,14380,14360,14380,14350,1207
20241205,104400,34979746840,14360,14370,14380,14360,1874
20241205,104300,34952827660,14360,14380,14390,14360,696
20241205,104200,34942820330,14380,14350,14380,14340,4527
20241205,104100,34877827580,14350,14380,14380,14350,1516
20241205,104000,34856054930,14380,14380,14400,14380,1594
20241205,103900,34833124890,14390,14380,14400,14380,2609
20241205,103800,34795575860,14380,14340,14400,14330,3129
20241205,103700,34750642250,14340,14320,14360,14280,3718
20241205,103600,34697396470,14330,14370,14470,14330,13569
20241205,103500,34502060400,14370,14250,14370,14250,7031
20241205,103400,34401390580,14280,14220,14280,14220,1099
20241205,103300,34385738600,14220,14220,14250,14210,1330
20241205,103200,34366817300,14220,14260,14260,14220,1150
20241205,103100,34350453910,14260,14250,14260,14230,1314
20241205,103000,34331728580,14250,14210,14250,14210,791
20241205,102900,34320460180,14210,14240,14240,14210,1256
20241205,102800,34302608080,14240,14250,14250,14220,649
20241205,102700,34293369800,14270,14280,14290,14250,531
20241205,102600,34285787180,14280,14230,14290,14190,2012
20241205,102500,34257135750,14230,14220,14230,14170,6533
20241205,102400,34164360180,14230,14220,14230,14210,832
20241205,102300,34152528980,14220,14230,14240,14220,2484
20241205,102200,34117198170,14240,14230,14250,14230,2136
20241205,102100,34086795600,14240,14260,14260,14240,2298
20241205,102000,34054043220,14260,14280,14290,14260,724
20241205,101900,34043706720,14280,14300,14300,14270,2367
20241205,101800,34009905780,14300,14330,14330,14300,3646
20241205,101700,33957714370,14330,14320,14330,14310,3258
20241205,101600,33911068100,14330,14330,14330,14310,1494
20241205,101500,33889672570,14330,14270,14340,14270,4039
20241205,101400,33831890810,14270,14270,14280,14250,997
20241205,101300,33817666480,14270,14260,14280,14250,866
20241205,101200,33805316440,14250,14250,14290,14250,2660
20241205,101100,33767387490,14260,14300,14320,14250,5791
20241205,101000,33684656050,14310,14270,14320,14260,7249
20241205,100900,33580977290,14260,14280,14280,14240,754
20241205,100800,33570233890,14280,14250,14280,14240,1995
20241205,100700,33541802250,14240,14250,14250,14220,4238
20241205,100600,33481480120,14250,14260,14260,14250,2833
20241205,100500,33441096740,14250,14240,14290,14230,7184
20241205,100400,33338630290,14240,14210,14240,14200,5621
20241205,100300,33258688450,14210,14150,14210,14140,3564
20241205,100200,33208193240,14150,14140,14180,14100,9546
20241205,100100,33073290990,14140,14180,14180,14130,8100
20241205,100000,32958661590,14180,14220,14230,14180,6137
20241205,095900,32871473490,14220,14140,14270,14130,10123
20241205,095800,32727677840,14140,14110,14150,14100,7879
20241205,095700,32616460510,14110,14150,14160,14070,36242
20241205,095600,32105012550,14160,14240,14240,14150,11173
20241205,095500,31946439490,14240,14170,14260,14130,25415
20241205,095400,31585818290,14170,14330,14340,14170,37609
20241205,095300,31049114270,14330,14450,14450,14330,24688
20241205,095200,30694001780,14450,14470,14500,14440,5589
20241205,095100,30613212060,14460,14490,14500,14460,4833
20241205,095000,30543270440,14490,14450,14520,14450,2299
20241205,094900,30509959230,14460,14530,14530,14450,9157
20241205,094800,30377291490,14530,14590,14590,14520,5701
20241205,094700,30294329280,14590,14540,14610,14540,10086
20241205,094600,30147218270,14530,14550,14550,14510,3563
20241205,094500,30095473980,14550,14520,14570,14510,7558
20241205,094400,29985528200,14530,14560,14590,14510,6882
20241205,094300,29885327380,14560,14610,14630,14560,19022
20241205,094200,29607671400,14610,14490,14640,14480,31519
20241205,094100,29148356510,14490,14470,14510,14470,3140
20241205,094000,29102848020,14480,14410,14510,14400,4051
20241205,093900,29044315460,14400,14460,14460,14400,4604
20241205,093800,28977926370,14450,14450,14490,14430,5552
20241205,093700,28897694700,14440,14470,14490,14440,4197
20241205,093600,28837024990,14460,14510,14530,14460,4769
20241205,093500,28767833110,14520,14450,14530,14450,4618
20241205,093400,28700885230,14450,14370,14450,14370,4456
20241205,093300,28636660530,14370,14440,14440,14360,20414
20241205,093200,28342688400,14420,14510,14540,14420,8096
20241205,093100,28225496000,14500,14570,14590,14500,9899
20241205,093000,28081466160,14560,14530,14600,14500,12853
20241205,092900,27894366730,14530,14570,14590,14530,7714
20241205,092800,27782030720,14580,14620,14620,14550,11117
20241205,092700,27620038340,14620,14550,14640,14530,29505
20241205,092600,27189562460,14550,14470,14550,14460,21004
20241205,092500,26885047600,14470,14330,14470,14330,14987
20241205,092400,26669166810,14340,14360,14390,14330,20920
20241205,092300,26368846210,14350,14410,14420,14350,27860
20241205,092200,25968042720,14410,14520,14530,14410,16871
20241205,092100,25723874380,14530,14440,14560,14440,12904
20241205,092000,25536584130,14450,14390,14550,14380,23774
20241205,091900,25193042090,14390,14470,14500,14390,26954
20241205,091800,24803888240,14480,14550,14560,14390,52597
20241205,091700,24043973470,14560,14650,14670,14550,13173
20241205,091600,23851442330,14650,14580,14670,14570,16681
20241205,091500,23607313110,14580,14610,14620,14480,40498
20241205,091400,23019055260,14610,14740,14740,14610,20616
20241205,091300,22716219980,14740,14680,14780,14680,42618
20241205,091200,22088843430,14680,14570,14730,14560,37630
20241205,091100,21536754780,14570,14520,14630,14520,29005
20241205,091000,21114279920,14530,14680,14690,14510,63080
20241205,090900,20195224050,14680,14710,14770,14680,32354
20241205,090800,19718689570,14710,14780,14780,14620,61081
20241205,090700,18821381110,14780,14890,14900,14620,96733
20241205,090600,17390733630,14890,14670,14910,14670,153854
20241205,090500,15105194320,14680,14750,14830,14600,112302
20241205,090400,13448293590,14730,14550,14820,14430,164810
20241205,090300,11031780250,14540,14620,14620,14530,46294
20241205,090200,10357725570,14620,14710,14830,14510,253895
20241205,090100,6616103410,14710,14400,14720,14390,291830
20241205,090000,2359443580,14400,14380,14420,14300,163905
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 185200 93575694450 14190 14190 14190 14190 67791
3 20241205 185100 93575694450 14190 14190 14190 14190 0
4 20241205 185000 93575694450 14190 14190 14190 14190 0
5 20241205 184900 93575694450 14190 14190 14190 14190 0
6 20241205 184800 93575694450 14190 14190 14190 14190 0
7 20241205 184700 93575694450 14190 14190 14190 14190 0
8 20241205 184600 93575694450 14190 14190 14190 14190 0
9 20241205 184500 93575694450 14190 14190 14190 14190 0
10 20241205 184400 93575694450 14190 14190 14190 14190 0
11 20241205 184300 93575694450 14190 14190 14190 14190 0
12 20241205 184200 93575694450 14190 14190 14190 14190 0
13 20241205 184100 93575694450 14190 14190 14190 14190 0
14 20241205 184000 93575694450 14190 14190 14190 14190 0
15 20241205 183900 93575694450 14190 14190 14190 14190 0
16 20241205 183800 93575694450 14190 14190 14190 14190 0
17 20241205 183700 93575694450 14190 14190 14190 14190 0
18 20241205 183600 93575694450 14190 14190 14190 14190 0
19 20241205 183500 93575694450 14190 14190 14190 14190 0
20 20241205 183400 93575694450 14190 14190 14190 14190 0
21 20241205 183300 93575694450 14190 14190 14190 14190 0
22 20241205 183200 93575694450 14190 14190 14190 14190 0
23 20241205 183100 93575694450 14190 14190 14190 14190 0
24 20241205 183000 93575694450 14190 14190 14190 14190 0
25 20241205 182900 93575694450 14190 14190 14190 14190 0
26 20241205 182800 93575694450 14190 14190 14190 14190 0
27 20241205 182700 93575694450 14190 14190 14190 14190 0
28 20241205 182600 93575694450 14190 14190 14190 14190 0
29 20241205 182500 93575694450 14190 14190 14190 14190 0
30 20241205 182400 93575694450 14190 14190 14190 14190 0
31 20241205 182300 93575694450 14190 14190 14190 14190 0
32 20241205 182200 93575694450 14190 14190 14190 14190 67791
33 20241205 182100 93575694450 14190 14190 14190 14190 0
34 20241205 182000 93575694450 14190 14190 14190 14190 0
35 20241205 181900 93575694450 14190 14190 14190 14190 0
36 20241205 181800 93575694450 14190 14190 14190 14190 0
37 20241205 181700 93575694450 14190 14190 14190 14190 0
38 20241205 181600 93575694450 14190 14190 14190 14190 0
39 20241205 181500 93575694450 14190 14190 14190 14190 0
40 20241205 181400 93575694450 14190 14190 14190 14190 0
41 20241205 181300 93575694450 14190 14190 14190 14190 0
42 20241205 181200 93575694450 14190 14190 14190 14190 0
43 20241205 181100 93575694450 14190 14190 14190 14190 0
44 20241205 181000 93575694450 14190 14190 14190 14190 0
45 20241205 180900 93575694450 14190 14190 14190 14190 0
46 20241205 180800 93575694450 14190 14190 14190 14190 0
47 20241205 180700 93575694450 14190 14190 14190 14190 0
48 20241205 180600 93575694450 14190 14190 14190 14190 0
49 20241205 180500 93575694450 14190 14190 14190 14190 0
50 20241205 180400 93575694450 14190 14190 14190 14190 0
51 20241205 180300 93575694450 14190 14190 14190 14190 0
52 20241205 180200 93575694450 14190 14190 14190 14190 0
53 20241205 180100 93575694450 14190 14190 14190 14190 0
54 20241205 180000 93575694450 14190 14190 14190 14190 0
55 20241205 175900 93575694450 14190 14190 14190 14190 0
56 20241205 175800 93575694450 14190 14190 14190 14190 0
57 20241205 175700 93575694450 14190 14190 14190 14190 0
58 20241205 175600 93575694450 14190 14190 14190 14190 0
59 20241205 175500 93575694450 14190 14190 14190 14190 0
60 20241205 175400 93575694450 14190 14190 14190 14190 0
61 20241205 175300 93575694450 14190 14190 14190 14190 0
62 20241205 175200 93575694450 14190 14190 14190 14190 67791
63 20241205 175100 93575694450 14190 14190 14190 14190 0
64 20241205 175000 93575694450 14190 14190 14190 14190 0
65 20241205 174900 93575694450 14190 14190 14190 14190 0
66 20241205 174800 93575694450 14190 14190 14190 14190 0
67 20241205 174700 93575694450 14190 14190 14190 14190 0
68 20241205 174600 93575694450 14190 14190 14190 14190 0
69 20241205 174500 93575694450 14190 14190 14190 14190 0
70 20241205 174400 93575694450 14190 14190 14190 14190 0
71 20241205 174300 93575694450 14190 14190 14190 14190 0
72 20241205 174200 93575694450 14190 14190 14190 14190 0
73 20241205 174100 93575694450 14190 14190 14190 14190 0
74 20241205 174000 93575694450 14190 14190 14190 14190 0
75 20241205 173900 93575694450 14190 14190 14190 14190 0
76 20241205 173800 93575694450 14190 14190 14190 14190 0
77 20241205 173700 93575694450 14190 14190 14190 14190 0
78 20241205 173600 93575694450 14190 14190 14190 14190 0
79 20241205 173500 93575694450 14190 14190 14190 14190 0
80 20241205 173400 93575694450 14190 14190 14190 14190 0
81 20241205 173300 93575694450 14190 14190 14190 14190 0
82 20241205 173200 93575694450 14190 14190 14190 14190 0
83 20241205 173100 93575694450 14190 14190 14190 14190 0
84 20241205 173000 93575694450 14190 14190 14190 14190 0
85 20241205 172900 93575694450 14190 14190 14190 14190 0
86 20241205 172800 93575694450 14190 14190 14190 14190 0
87 20241205 172700 93575694450 14190 14190 14190 14190 0
88 20241205 172600 93575694450 14190 14190 14190 14190 0
89 20241205 172500 93575694450 14190 14190 14190 14190 0
90 20241205 172400 93575694450 14190 14190 14190 14190 0
91 20241205 172300 93575694450 14190 14190 14190 14190 0
92 20241205 172200 93575694450 14190 14190 14190 14190 67791
93 20241205 172100 93575694450 14190 14190 14190 14190 0
94 20241205 172000 93575694450 14190 14190 14190 14190 0
95 20241205 171900 93575694450 14190 14190 14190 14190 0
96 20241205 171800 93575694450 14190 14190 14190 14190 0
97 20241205 171700 93575694450 14190 14190 14190 14190 0
98 20241205 171600 93575694450 14190 14190 14190 14190 0
99 20241205 171500 93575694450 14190 14190 14190 14190 0
100 20241205 171400 93575694450 14190 14190 14190 14190 0
101 20241205 171300 93575694450 14190 14190 14190 14190 0
102 20241205 171200 93575694450 14190 14190 14190 14190 0
103 20241205 171100 93575694450 14190 14190 14190 14190 0
104 20241205 171000 93575694450 14190 14190 14190 14190 0
105 20241205 170900 93575694450 14190 14190 14190 14190 0
106 20241205 170800 93575694450 14190 14190 14190 14190 0
107 20241205 170700 93575694450 14190 14190 14190 14190 0
108 20241205 170600 93575694450 14190 14190 14190 14190 0
109 20241205 170500 93575694450 14190 14190 14190 14190 0
110 20241205 170400 93575694450 14190 14190 14190 14190 0
111 20241205 170300 93575694450 14190 14190 14190 14190 0
112 20241205 170200 93575694450 14190 14190 14190 14190 0
113 20241205 170100 93575694450 14190 14190 14190 14190 0
114 20241205 170000 93575694450 14190 14190 14190 14190 0
115 20241205 165900 93575694450 14190 14190 14190 14190 0
116 20241205 165800 93575694450 14190 14190 14190 14190 0
117 20241205 165700 93575694450 14190 14190 14190 14190 0
118 20241205 165600 93575694450 14190 14190 14190 14190 0
119 20241205 165500 93575694450 14190 14190 14190 14190 0
120 20241205 165400 93575694450 14190 14190 14190 14190 0
121 20241205 165300 93575694450 14190 14190 14190 14190 0
122 20241205 165200 93575694450 14190 14190 14190 14190 67791
123 20241205 165100 93575694450 14190 14190 14190 14190 0
124 20241205 165000 93575694450 14190 14190 14190 14190 0
125 20241205 164900 93575694450 14190 14190 14190 14190 0
126 20241205 164800 93575694450 14190 14190 14190 14190 0
127 20241205 164700 93575694450 14190 14190 14190 14190 0
128 20241205 164600 93575694450 14190 14190 14190 14190 0
129 20241205 164500 93575694450 14190 14190 14190 14190 0
130 20241205 164400 93575694450 14190 14190 14190 14190 0
131 20241205 164300 93575694450 14190 14190 14190 14190 0
132 20241205 164200 93575694450 14190 14190 14190 14190 0
133 20241205 164100 93575694450 14190 14190 14190 14190 0
134 20241205 164000 93575694450 14190 14190 14190 14190 0
135 20241205 163900 93575694450 14190 14190 14190 14190 0
136 20241205 163800 93575694450 14190 14190 14190 14190 0
137 20241205 163700 93575694450 14190 14190 14190 14190 0
138 20241205 163600 93575694450 14190 14190 14190 14190 0
139 20241205 163500 93575694450 14190 14190 14190 14190 0
140 20241205 163400 93575694450 14190 14190 14190 14190 0
141 20241205 163300 93575694450 14190 14190 14190 14190 0
142 20241205 163200 93575694450 14190 14190 14190 14190 0
143 20241205 163100 93575694450 14190 14190 14190 14190 0
144 20241205 163000 93575694450 14190 14190 14190 14190 0
145 20241205 162900 93575694450 14190 14190 14190 14190 0
146 20241205 162800 93575694450 14190 14190 14190 14190 0
147 20241205 162700 93575694450 14190 14190 14190 14190 0
148 20241205 162600 93575694450 14190 14190 14190 14190 0
149 20241205 162500 93575694450 14190 14190 14190 14190 0
150 20241205 162400 93575694450 14190 14190 14190 14190 0
151 20241205 162300 93575694450 14190 14190 14190 14190 0
152 20241205 162200 93575694450 14190 14190 14190 14190 67791
153 20241205 162100 93575694450 14190 14190 14190 14190 0
154 20241205 162000 93575694450 14190 14190 14190 14190 0
155 20241205 161900 93575694450 14190 14190 14190 14190 0
156 20241205 161800 93575694450 14190 14190 14190 14190 0
157 20241205 161700 93575694450 14190 14190 14190 14190 0
158 20241205 161600 93575694450 14190 14190 14190 14190 0
159 20241205 161500 93575694450 14190 14190 14190 14190 0
160 20241205 161400 93575694450 14190 14190 14190 14190 0
161 20241205 161300 93575694450 14190 14190 14190 14190 0
162 20241205 161200 93575694450 14190 14190 14190 14190 0
163 20241205 161100 93575694450 14190 14190 14190 14190 0
164 20241205 161000 93575694450 14190 14190 14190 14190 0
165 20241205 160900 93575694450 14190 14190 14190 14190 0
166 20241205 160800 93575694450 14190 14190 14190 14190 0
167 20241205 160700 93575694450 14190 14190 14190 14190 0
168 20241205 160600 93575694450 14190 14190 14190 14190 0
169 20241205 160500 93575694450 14190 14190 14190 14190 0
170 20241205 160400 93575694450 14190 14190 14190 14190 0
171 20241205 160300 93575694450 14190 14190 14190 14190 0
172 20241205 160200 93575694450 14190 14190 14190 14190 0
173 20241205 160100 93575694450 14190 14190 14190 14190 0
174 20241205 160000 93575694450 14190 14190 14190 14190 0
175 20241205 155900 93575694450 14190 14190 14190 14190 0
176 20241205 155800 93575694450 14190 14190 14190 14190 0
177 20241205 155700 93575694450 14190 14190 14190 14190 0
178 20241205 155600 93575694450 14190 14190 14190 14190 0
179 20241205 155500 93575694450 14190 14190 14190 14190 0
180 20241205 155400 93575694450 14190 14190 14190 14190 0
181 20241205 155300 93575694450 14190 14190 14190 14190 0
182 20241205 155200 93575694450 14190 14190 14190 14190 67791
183 20241205 155100 93575694450 14190 14190 14190 14190 0
184 20241205 155000 93575694450 14190 14190 14190 14190 0
185 20241205 154900 93575694450 14190 14190 14190 14190 0
186 20241205 154800 93575694450 14190 14190 14190 14190 0
187 20241205 154700 93575694450 14190 14190 14190 14190 0
188 20241205 154600 93575694450 14190 14190 14190 14190 0
189 20241205 154500 93575694450 14190 14190 14190 14190 0
190 20241205 154400 93575694450 14190 14190 14190 14190 0
191 20241205 154300 93575694450 14190 14190 14190 14190 0
192 20241205 154200 93575694450 14190 14190 14190 14190 0
193 20241205 154100 93575694450 14190 14190 14190 14190 0
194 20241205 154000 93575694450 14190 14190 14190 14190 0
195 20241205 153900 93575694450 14190 14190 14190 14190 0
196 20241205 153800 93575694450 14190 14190 14190 14190 0
197 20241205 153700 93575694450 14190 14190 14190 14190 0
198 20241205 153600 93575694450 14190 14190 14190 14190 0
199 20241205 153500 93575694450 14190 14190 14190 14190 0
200 20241205 153400 93575694450 14190 14190 14190 14190 0
201 20241205 153300 93575694450 14190 14190 14190 14190 0
202 20241205 153200 93575694450 14190 14190 14190 14190 0
203 20241205 153100 93575694450 14190 14190 14190 14190 0
204 20241205 153000 93575694450 14190 14190 14190 14190 67791
205 20241205 152900 92613740160 14530 14530 14530 14530 0
206 20241205 152800 92613740160 14530 14530 14530 14530 0
207 20241205 152700 92613740160 14530 14530 14530 14530 0
208 20241205 152600 92613740160 14530 14530 14530 14530 0
209 20241205 152500 92613740160 14530 14530 14530 14530 0
210 20241205 152400 92613740160 14530 14530 14530 14530 0
211 20241205 152300 92613740160 14530 14530 14530 14530 0
212 20241205 152200 92613740160 14530 14530 14530 14530 0
213 20241205 152100 92613740160 14530 14530 14530 14530 0
214 20241205 152000 92613740160 14530 14530 14530 14530 0
215 20241205 151900 92613740160 14530 14510 14540 14500 9074
216 20241205 151800 92481931680 14510 14540 14540 14510 5192
217 20241205 151700 92406507380 14540 14550 14550 14530 4509
218 20241205 151600 92340946500 14520 14490 14570 14490 15388
219 20241205 151500 92117175800 14500 14550 14550 14500 6280
220 20241205 151400 92026019290 14550 14550 14550 14500 8624
221 20241205 151300 91900783670 14550 14550 14580 14550 9087
222 20241205 151200 91768433770 14560 14570 14600 14550 16700
223 20241205 151100 91524938690 14580 14520 14580 14510 17448
224 20241205 151000 91271065000 14520 14450 14520 14440 8936
225 20241205 150900 91141576890 14450 14480 14480 14450 5040
226 20241205 150800 91068682750 14490 14470 14490 14470 1964
227 20241205 150700 91040251970 14470 14460 14490 14450 3035
228 20241205 150600 90996323100 14460 14480 14480 14450 3928
229 20241205 150500 90939513020 14480 14490 14490 14470 3059
230 20241205 150400 90895235920 14480 14490 14490 14470 1775
231 20241205 150300 90869529930 14490 14470 14500 14470 4589
232 20241205 150200 90803065020 14470 14500 14500 14440 5912
233 20241205 150100 90717495870 14490 14480 14510 14480 3423
234 20241205 150000 90667858780 14480 14480 14540 14450 16194
235 20241205 145900 90433026200 14480 14470 14490 14450 3559
236 20241205 145800 90381533670 14470 14420 14490 14420 12148
237 20241205 145700 90205986720 14420 14360 14430 14340 11115
238 20241205 145600 90046195910 14350 14410 14410 14350 5453
239 20241205 145500 89967745920 14420 14410 14420 14400 2138
240 20241205 145400 89936939530 14410 14430 14430 14410 5753
241 20241205 145300 89853956850 14430 14480 14480 14430 4934
242 20241205 145200 89782662320 14480 14410 14540 14390 27828
243 20241205 145100 89379905410 14410 14390 14410 14340 6119
244 20241205 145000 89291818340 14390 14290 14390 14280 5287
245 20241205 144900 89216004330 14290 14320 14320 14280 4902
246 20241205 144800 89145908470 14340 14290 14350 14290 2095
247 20241205 144700 89115913480 14280 14400 14410 14270 6962
248 20241205 144600 89015954120 14400 14350 14470 14340 13513
249 20241205 144500 88821324000 14340 14200 14340 14160 20039
250 20241205 144400 88536623460 14200 14310 14310 14200 31510
251 20241205 144300 88087259140 14320 14320 14320 14310 4682
252 20241205 144200 88020242530 14320 14340 14350 14320 6174
253 20241205 144100 87931784680 14340 14350 14360 14340 1567
254 20241205 144000 87909305810 14340 14340 14360 14340 2753
255 20241205 143900 87869820990 14340 14350 14360 14340 2833
256 20241205 143800 87829181130 14360 14350 14360 14350 2105
257 20241205 143700 87798974360 14340 14360 14360 14340 3632
258 20241205 143600 87746854950 14360 14360 14360 14350 1461
259 20241205 143500 87725888930 14350 14360 14370 14350 1291
260 20241205 143400 87707358710 14350 14370 14370 14340 2726
261 20241205 143300 87668239000 14360 14370 14370 14350 3301
262 20241205 143200 87620825840 14360 14390 14390 14350 8693
263 20241205 143100 87495962610 14390 14440 14440 14390 13892
264 20241205 143000 87295816680 14440 14470 14470 14420 10517
265 20241205 142900 87143829150 14470 14460 14480 14460 2212
266 20241205 142800 87111837800 14460 14470 14470 14450 2220
267 20241205 142700 87079734540 14460 14460 14470 14460 1934
268 20241205 142600 87051765710 14470 14460 14470 14430 3085
269 20241205 142500 87007197750 14460 14430 14470 14420 1687
270 20241205 142400 86982808200 14420 14410 14450 14410 1223
271 20241205 142300 86965168430 14420 14420 14430 14420 1518
272 20241205 142200 86943278860 14420 14420 14450 14410 1269
273 20241205 142100 86924973950 14420 14450 14470 14420 2564
274 20241205 142000 86887937370 14450 14400 14490 14400 11867
275 20241205 141900 86716458070 14400 14410 14410 14380 557
276 20241205 141800 86708438360 14420 14380 14420 14380 450
277 20241205 141700 86701962480 14390 14400 14420 14390 1104
278 20241205 141600 86686060550 14390 14370 14400 14370 998
279 20241205 141500 86671706490 14370 14400 14400 14370 1891
280 20241205 141400 86644507060 14390 14390 14420 14390 527
281 20241205 141300 86636917100 14380 14380 14400 14370 653
282 20241205 141200 86627527470 14390 14430 14430 14380 1194
283 20241205 141100 86610341070 14440 14450 14460 14440 1298
284 20241205 141000 86591584660 14450 14370 14450 14370 2344
285 20241205 140900 86557848960 14370 14380 14380 14370 420
286 20241205 140800 86551811400 14380 14360 14380 14360 881
287 20241205 140700 86539157010 14360 14370 14380 14360 1232
288 20241205 140600 86521456340 14380 14370 14380 14350 1226
289 20241205 140500 86503855720 14370 14380 14390 14350 1312
290 20241205 140400 86485011470 14390 14360 14390 14360 547
291 20241205 140300 86477147950 14390 14380 14390 14350 3756
292 20241205 140200 86423180630 14380 14390 14400 14380 717
293 20241205 140100 86412862870 14400 14390 14400 14390 1387
294 20241205 140000 86392900780 14400 14400 14400 14390 772
295 20241205 135900 86381787600 14390 14380 14400 14380 1176
296 20241205 135800 86364866630 14380 14370 14390 14370 671
297 20241205 135700 86355214830 14380 14390 14390 14370 1092
298 20241205 135600 86339510830 14380 14400 14400 14380 3836
299 20241205 135500 86284328140 14390 14420 14420 14390 1163
300 20241205 135400 86267583890 14410 14420 14430 14410 719
301 20241205 135300 86257215530 14430 14460 14460 14410 1114
302 20241205 135200 86241143230 14450 14430 14480 14430 3681
303 20241205 135100 86187904110 14430 14410 14430 14400 805
304 20241205 135000 86176309920 14410 14370 14410 14370 978
305 20241205 134900 86162238510 14370 14370 14380 14370 585
306 20241205 134800 86153828440 14370 14370 14380 14360 1311
307 20241205 134700 86134994860 14370 14340 14380 14330 1383
308 20241205 134600 86115157100 14340 14360 14380 14340 6425
309 20241205 134500 86022930790 14360 14370 14380 14360 2215
310 20241205 134400 85991104880 14380 14380 14400 14350 5931
311 20241205 134300 85905873120 14380 14400 14410 14380 2251
312 20241205 134200 85873465330 14410 14420 14420 14400 1747
313 20241205 134100 85848302690 14410 14420 14430 14410 953
314 20241205 134000 85834558520 14400 14420 14430 14400 1697
315 20241205 133900 85810105050 14430 14430 14430 14410 1489
316 20241205 133800 85788641840 14420 14460 14460 14420 1574
317 20241205 133700 85765913840 14460 14470 14480 14440 1906
318 20241205 133600 85738353670 14470 14470 14480 14470 1938
319 20241205 133500 85710310060 14470 14460 14470 14450 1554
320 20241205 133400 85687847080 14460 14460 14490 14450 1209
321 20241205 133300 85670360580 14460 14490 14490 14460 1419
322 20241205 133200 85649828790 14490 14500 14510 14480 926
323 20241205 133100 85636408980 14500 14510 14520 14460 1138
324 20241205 133000 85619905740 14510 14480 14530 14470 1781
325 20241205 132900 85594073320 14460 14450 14460 14440 1213
326 20241205 132800 85576545270 14460 14490 14520 14450 2218
327 20241205 132700 85544422480 14500 14510 14540 14490 1814
328 20241205 132600 85518083390 14510 14510 14510 14470 2461
329 20241205 132500 85482408350 14510 14510 14520 14500 3902
330 20241205 132400 85425794240 14520 14440 14540 14430 5293
331 20241205 132300 85349091400 14430 14450 14460 14430 1649
332 20241205 132200 85325272960 14450 14380 14450 14370 1565
333 20241205 132100 85302719250 14370 14350 14370 14340 1985
334 20241205 132000 85274238050 14350 14380 14380 14350 8570
335 20241205 131900 85151078830 14380 14400 14400 14380 569
336 20241205 131800 85142891620 14390 14380 14390 14380 860
337 20241205 131700 85130522430 14380 14380 14390 14370 1386
338 20241205 131600 85110592580 14380 14380 14380 14360 1533
339 20241205 131500 85088559760 14380 14420 14420 14380 1263
340 20241205 131400 85070382890 14420 14390 14430 14380 1525
341 20241205 131300 85048441020 14390 14380 14440 14380 2904
342 20241205 131200 85006666920 14380 14370 14410 14370 2135
343 20241205 131100 84975962580 14380 14440 14470 14370 4728
344 20241205 131000 84907882160 14420 14470 14480 14420 2858
345 20241205 130900 84866601430 14470 14420 14490 14420 620
346 20241205 130800 84857634570 14410 14510 14510 14400 5065
347 20241205 130700 84784438840 14500 14520 14520 14500 1211
348 20241205 130600 84766876070 14520 14520 14540 14470 4489
349 20241205 130500 84701692710 14530 14410 14540 14410 3524
350 20241205 130400 84650638070 14410 14430 14460 14410 3428
351 20241205 130300 84601151610 14440 14370 14440 14360 2113
352 20241205 130200 84570731880 14370 14340 14390 14330 4284
353 20241205 130100 84509217830 14340 14330 14350 14330 2863
354 20241205 130000 84468170760 14340 14340 14340 14320 4368
355 20241205 125900 84405569500 14340 14390 14390 14320 13385
356 20241205 125800 84213524060 14390 14430 14430 14390 10068
357 20241205 125700 84068484510 14430 14440 14450 14430 1833
358 20241205 125600 84042028970 14450 14450 14450 14440 1303
359 20241205 125500 84023209250 14460 14440 14460 14430 1961
360 20241205 125400 83994891330 14440 14430 14460 14430 2709
361 20241205 125300 83955780170 14430 14470 14470 14430 2673
362 20241205 125200 83917169040 14470 14470 14500 14460 1360
363 20241205 125100 83897485630 14470 14560 14570 14470 2990
364 20241205 125000 83854085100 14570 14560 14600 14560 4125
365 20241205 124900 83793967300 14560 14540 14560 14510 2185
366 20241205 124800 83762193080 14540 14510 14550 14500 2551
367 20241205 124700 83725115270 14510 14430 14510 14430 1913
368 20241205 124600 83697386050 14430 14460 14460 14410 4082
369 20241205 124500 83638514910 14420 14490 14490 14410 10830
370 20241205 124400 83482056680 14490 14520 14530 14490 2680
371 20241205 124300 83443185520 14530 14550 14560 14520 1286
372 20241205 124200 83424480990 14550 14510 14550 14500 1941
373 20241205 124100 83396320840 14510 14500 14520 14500 2301
374 20241205 124000 83362944740 14510 14530 14530 14500 2971
375 20241205 123900 83319821030 14520 14560 14570 14520 4371
376 20241205 123800 83256238630 14560 14540 14570 14540 2626
377 20241205 123700 83218019120 14540 14590 14600 14540 11309
378 20241205 123600 83053313440 14590 14490 14590 14490 9962
379 20241205 123500 82908583660 14490 14440 14490 14430 3997
380 20241205 123400 82850786250 14440 14400 14440 14380 7154
381 20241205 123300 82747698930 14390 14400 14410 14390 4930
382 20241205 123200 82676741790 14400 14430 14430 14390 11278
383 20241205 123100 82514265340 14420 14420 14440 14390 14719
384 20241205 123000 82302180490 14410 14500 14510 14400 25364
385 20241205 122900 81935633470 14510 14500 14530 14500 6716
386 20241205 122800 81838188030 14500 14530 14530 14500 6955
387 20241205 122700 81737298350 14520 14510 14540 14500 4093
388 20241205 122600 81677917760 14510 14560 14570 14500 11162
389 20241205 122500 81515752660 14560 14570 14600 14550 6532
390 20241205 122400 81420608450 14560 14500 14570 14500 13376
391 20241205 122300 81226452540 14500 14580 14580 14500 24842
392 20241205 122200 80865756590 14570 14730 14740 14500 58134
393 20241205 122100 80017689600 14740 14760 14770 14730 4834
394 20241205 122000 79946407320 14760 14770 14770 14750 1705
395 20241205 121900 79921243940 14760 14740 14760 14730 1708
396 20241205 121800 79896061150 14740 14750 14780 14740 3409
397 20241205 121700 79845757280 14740 14770 14770 14720 5463
398 20241205 121600 79765208530 14750 14730 14770 14720 3121
399 20241205 121500 79719229570 14720 14700 14740 14690 12049
400 20241205 121400 79542036090 14700 14710 14730 14700 11141
401 20241205 121300 79378150470 14710 14750 14750 14710 6779
402 20241205 121200 79278307190 14750 14780 14780 14750 2950
403 20241205 121100 79234771970 14770 14750 14770 14730 6278
404 20241205 121000 79142194100 14740 14780 14780 14730 19649
405 20241205 120900 78852295870 14780 14830 14830 14770 9468
406 20241205 120800 78712266230 14830 14830 14850 14820 1716
407 20241205 120700 78686818870 14850 14770 14870 14760 12124
408 20241205 120600 78507533650 14770 14810 14810 14770 11851
409 20241205 120500 78332231270 14810 14850 14860 14810 8464
410 20241205 120400 78206749810 14840 14890 14900 14840 3948
411 20241205 120300 78148081380 14890 14810 14900 14800 8489
412 20241205 120200 78022317710 14810 14860 14870 14810 11442
413 20241205 120100 77852602380 14860 14870 14920 14850 6521
414 20241205 120000 77755616040 14870 14860 14920 14840 9265
415 20241205 115900 77617770670 14850 14840 14880 14840 7141
416 20241205 115800 77511654410 14840 14940 14970 14810 27167
417 20241205 115700 77107507570 14940 15010 15050 14920 20290
418 20241205 115600 76803627200 15020 14980 15040 14940 14261
419 20241205 115500 76590082290 15000 15020 15060 14950 24311
420 20241205 115400 76225366280 15030 15080 15100 14960 37498
421 20241205 115300 75661605330 15090 15180 15190 15070 56307
422 20241205 115200 74809488930 15180 14870 15180 14860 82460
423 20241205 115100 73565021080 14860 14880 14890 14850 5443
424 20241205 115000 73484100680 14870 14790 14880 14790 3668
425 20241205 114900 73429647540 14790 14780 14820 14780 4186
426 20241205 114800 73367732150 14780 14840 14840 14770 12090
427 20241205 114700 73188867600 14840 14800 14850 14800 2962
428 20241205 114600 73144975720 14810 14800 14810 14790 5686
429 20241205 114500 73060818550 14800 14850 14870 14800 9167
430 20241205 114400 72925034650 14870 14860 14870 14830 4590
431 20241205 114300 72856878440 14870 14940 14940 14860 6981
432 20241205 114200 72752813950 14940 14880 14940 14880 5074
433 20241205 114100 72677188670 14890 14800 14890 14800 6061
434 20241205 114000 72587215750 14800 14780 14800 14770 9020
435 20241205 113900 72453826800 14780 14840 14840 14780 13780
436 20241205 113800 72249927700 14840 14890 14890 14840 6680
437 20241205 113700 72150734320 14890 14970 14980 14880 14341
438 20241205 113600 71936356660 14980 14900 14990 14900 9666
439 20241205 113500 71791793540 14890 14840 14900 14830 6161
440 20241205 113400 71700197870 14840 14800 14880 14800 6591
441 20241205 113300 71602435340 14810 14940 14940 14790 16253
442 20241205 113200 71361096420 14940 14940 14960 14920 7563
443 20241205 113100 71248102870 14940 14930 15020 14920 15809
444 20241205 113000 71011531400 14930 14840 14930 14840 10020
445 20241205 112900 70862575480 14840 14900 14930 14840 14686
446 20241205 112800 70644317980 14920 14870 14930 14840 9033
447 20241205 112700 70509733310 14870 14850 14880 14840 10076
448 20241205 112600 70360015890 14850 14900 14900 14800 25222
449 20241205 112500 69985619550 14900 14920 14970 14890 13474
450 20241205 112400 69784686210 14930 14970 15030 14920 20851
451 20241205 112300 69472977790 14970 15020 15040 14940 19985
452 20241205 112200 69173663760 15040 15050 15050 14980 12286
453 20241205 112100 68989147080 15040 15010 15140 14920 63094
454 20241205 112000 68039738330 15010 14950 15100 14940 80131
455 20241205 111900 66832693500 14990 14940 14990 14850 21354
456 20241205 111800 66514010500 14960 15030 15060 14880 57596
457 20241205 111700 65650729150 15030 14750 15100 14710 70742
458 20241205 111600 64595162010 14750 14710 14750 14700 14406
459 20241205 111500 64383019860 14710 14770 14810 14650 50760
460 20241205 111400 63636409930 14800 14780 14840 14760 23131
461 20241205 111300 63294324780 14780 14850 14920 14750 40416
462 20241205 111200 62694981170 14850 14910 14980 14790 74158
463 20241205 111100 61592967940 14930 15030 15180 14850 100392
464 20241205 111000 60085294230 14980 15090 15120 14970 50619
465 20241205 110900 59324597420 15070 15020 15160 15010 52619
466 20241205 110800 58529841750 15020 15160 15170 15020 43721
467 20241205 110700 57870277480 15170 15210 15240 15110 76061
468 20241205 110600 56715704670 15210 15010 15220 14960 81489
469 20241205 110500 55484036710 15000 15130 15150 14980 80330
470 20241205 110400 54275013700 15130 15180 15180 15070 83450
471 20241205 110300 53012228520 15170 15050 15180 15050 139623
472 20241205 110200 50899865670 15050 14980 15110 14970 169450
473 20241205 110100 48348378900 14980 14850 15060 14750 162627
474 20241205 110000 45916684690 14840 14900 14930 14770 45056
475 20241205 105900 45247896170 14900 14790 14950 14680 67236
476 20241205 105800 44251028300 14800 14890 14940 14650 118285
477 20241205 105700 42507308490 14890 14950 14960 14810 136856
478 20241205 105600 40469902240 14950 14580 15050 14530 305398
479 20241205 105500 35929608610 14570 14390 14590 14320 37537
480 20241205 105400 35384137250 14390 14360 14500 14360 15568
481 20241205 105300 35159454970 14360 14380 14380 14360 1397
482 20241205 105200 35139374090 14380 14320 14380 14320 2734
483 20241205 105100 35100184400 14320 14330 14330 14320 819
484 20241205 105000 35088452110 14330 14340 14340 14330 550
485 20241205 104900 35080569880 14340 14350 14350 14320 856
486 20241205 104800 35068301680 14350 14360 14370 14340 977
487 20241205 104700 35054284740 14350 14370 14370 14350 1514
488 20241205 104600 35032539960 14360 14380 14380 14350 2469
489 20241205 104500 34997082230 14380 14360 14380 14350 1207
490 20241205 104400 34979746840 14360 14370 14380 14360 1874
491 20241205 104300 34952827660 14360 14380 14390 14360 696
492 20241205 104200 34942820330 14380 14350 14380 14340 4527
493 20241205 104100 34877827580 14350 14380 14380 14350 1516
494 20241205 104000 34856054930 14380 14380 14400 14380 1594
495 20241205 103900 34833124890 14390 14380 14400 14380 2609
496 20241205 103800 34795575860 14380 14340 14400 14330 3129
497 20241205 103700 34750642250 14340 14320 14360 14280 3718
498 20241205 103600 34697396470 14330 14370 14470 14330 13569
499 20241205 103500 34502060400 14370 14250 14370 14250 7031
500 20241205 103400 34401390580 14280 14220 14280 14220 1099
501 20241205 103300 34385738600 14220 14220 14250 14210 1330
502 20241205 103200 34366817300 14220 14260 14260 14220 1150
503 20241205 103100 34350453910 14260 14250 14260 14230 1314
504 20241205 103000 34331728580 14250 14210 14250 14210 791
505 20241205 102900 34320460180 14210 14240 14240 14210 1256
506 20241205 102800 34302608080 14240 14250 14250 14220 649
507 20241205 102700 34293369800 14270 14280 14290 14250 531
508 20241205 102600 34285787180 14280 14230 14290 14190 2012
509 20241205 102500 34257135750 14230 14220 14230 14170 6533
510 20241205 102400 34164360180 14230 14220 14230 14210 832
511 20241205 102300 34152528980 14220 14230 14240 14220 2484
512 20241205 102200 34117198170 14240 14230 14250 14230 2136
513 20241205 102100 34086795600 14240 14260 14260 14240 2298
514 20241205 102000 34054043220 14260 14280 14290 14260 724
515 20241205 101900 34043706720 14280 14300 14300 14270 2367
516 20241205 101800 34009905780 14300 14330 14330 14300 3646
517 20241205 101700 33957714370 14330 14320 14330 14310 3258
518 20241205 101600 33911068100 14330 14330 14330 14310 1494
519 20241205 101500 33889672570 14330 14270 14340 14270 4039
520 20241205 101400 33831890810 14270 14270 14280 14250 997
521 20241205 101300 33817666480 14270 14260 14280 14250 866
522 20241205 101200 33805316440 14250 14250 14290 14250 2660
523 20241205 101100 33767387490 14260 14300 14320 14250 5791
524 20241205 101000 33684656050 14310 14270 14320 14260 7249
525 20241205 100900 33580977290 14260 14280 14280 14240 754
526 20241205 100800 33570233890 14280 14250 14280 14240 1995
527 20241205 100700 33541802250 14240 14250 14250 14220 4238
528 20241205 100600 33481480120 14250 14260 14260 14250 2833
529 20241205 100500 33441096740 14250 14240 14290 14230 7184
530 20241205 100400 33338630290 14240 14210 14240 14200 5621
531 20241205 100300 33258688450 14210 14150 14210 14140 3564
532 20241205 100200 33208193240 14150 14140 14180 14100 9546
533 20241205 100100 33073290990 14140 14180 14180 14130 8100
534 20241205 100000 32958661590 14180 14220 14230 14180 6137
535 20241205 095900 32871473490 14220 14140 14270 14130 10123
536 20241205 095800 32727677840 14140 14110 14150 14100 7879
537 20241205 095700 32616460510 14110 14150 14160 14070 36242
538 20241205 095600 32105012550 14160 14240 14240 14150 11173
539 20241205 095500 31946439490 14240 14170 14260 14130 25415
540 20241205 095400 31585818290 14170 14330 14340 14170 37609
541 20241205 095300 31049114270 14330 14450 14450 14330 24688
542 20241205 095200 30694001780 14450 14470 14500 14440 5589
543 20241205 095100 30613212060 14460 14490 14500 14460 4833
544 20241205 095000 30543270440 14490 14450 14520 14450 2299
545 20241205 094900 30509959230 14460 14530 14530 14450 9157
546 20241205 094800 30377291490 14530 14590 14590 14520 5701
547 20241205 094700 30294329280 14590 14540 14610 14540 10086
548 20241205 094600 30147218270 14530 14550 14550 14510 3563
549 20241205 094500 30095473980 14550 14520 14570 14510 7558
550 20241205 094400 29985528200 14530 14560 14590 14510 6882
551 20241205 094300 29885327380 14560 14610 14630 14560 19022
552 20241205 094200 29607671400 14610 14490 14640 14480 31519
553 20241205 094100 29148356510 14490 14470 14510 14470 3140
554 20241205 094000 29102848020 14480 14410 14510 14400 4051
555 20241205 093900 29044315460 14400 14460 14460 14400 4604
556 20241205 093800 28977926370 14450 14450 14490 14430 5552
557 20241205 093700 28897694700 14440 14470 14490 14440 4197
558 20241205 093600 28837024990 14460 14510 14530 14460 4769
559 20241205 093500 28767833110 14520 14450 14530 14450 4618
560 20241205 093400 28700885230 14450 14370 14450 14370 4456
561 20241205 093300 28636660530 14370 14440 14440 14360 20414
562 20241205 093200 28342688400 14420 14510 14540 14420 8096
563 20241205 093100 28225496000 14500 14570 14590 14500 9899
564 20241205 093000 28081466160 14560 14530 14600 14500 12853
565 20241205 092900 27894366730 14530 14570 14590 14530 7714
566 20241205 092800 27782030720 14580 14620 14620 14550 11117
567 20241205 092700 27620038340 14620 14550 14640 14530 29505
568 20241205 092600 27189562460 14550 14470 14550 14460 21004
569 20241205 092500 26885047600 14470 14330 14470 14330 14987
570 20241205 092400 26669166810 14340 14360 14390 14330 20920
571 20241205 092300 26368846210 14350 14410 14420 14350 27860
572 20241205 092200 25968042720 14410 14520 14530 14410 16871
573 20241205 092100 25723874380 14530 14440 14560 14440 12904
574 20241205 092000 25536584130 14450 14390 14550 14380 23774
575 20241205 091900 25193042090 14390 14470 14500 14390 26954
576 20241205 091800 24803888240 14480 14550 14560 14390 52597
577 20241205 091700 24043973470 14560 14650 14670 14550 13173
578 20241205 091600 23851442330 14650 14580 14670 14570 16681
579 20241205 091500 23607313110 14580 14610 14620 14480 40498
580 20241205 091400 23019055260 14610 14740 14740 14610 20616
581 20241205 091300 22716219980 14740 14680 14780 14680 42618
582 20241205 091200 22088843430 14680 14570 14730 14560 37630
583 20241205 091100 21536754780 14570 14520 14630 14520 29005
584 20241205 091000 21114279920 14530 14680 14690 14510 63080
585 20241205 090900 20195224050 14680 14710 14770 14680 32354
586 20241205 090800 19718689570 14710 14780 14780 14620 61081
587 20241205 090700 18821381110 14780 14890 14900 14620 96733
588 20241205 090600 17390733630 14890 14670 14910 14670 153854
589 20241205 090500 15105194320 14680 14750 14830 14600 112302
590 20241205 090400 13448293590 14730 14550 14820 14430 164810
591 20241205 090300 11031780250 14540 14620 14620 14530 46294
592 20241205 090200 10357725570 14620 14710 14830 14510 253895
593 20241205 090100 6616103410 14710 14400 14720 14390 291830
594 20241205 090000 2359443580 14400 14380 14420 14300 163905