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

670
095610/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,200800,973509190,14290,14290,14290,14290,1299
20241205,200700,973509190,14290,14290,14290,14290,0
20241205,200600,973509190,14290,14290,14290,14290,0
20241205,200500,973509190,14290,14290,14290,14290,0
20241205,200400,973509190,14290,14290,14290,14290,0
20241205,200300,973509190,14290,14290,14290,14290,0
20241205,200200,973509190,14290,14290,14290,14290,0
20241205,200100,973509190,14290,14290,14290,14290,0
20241205,200000,973509190,14290,14290,14290,14290,0
20241205,195900,973509190,14290,14290,14290,14290,0
20241205,195800,973509190,14290,14290,14290,14290,0
20241205,195700,973509190,14290,14290,14290,14290,0
20241205,195600,973509190,14290,14290,14290,14290,0
20241205,195500,973509190,14290,14290,14290,14290,0
20241205,195400,973509190,14290,14290,14290,14290,0
20241205,195300,973509190,14290,14290,14290,14290,0
20241205,195200,973509190,14290,14290,14290,14290,0
20241205,195100,973509190,14290,14290,14290,14290,0
20241205,195000,973509190,14290,14290,14290,14290,0
20241205,194900,973509190,14290,14290,14290,14290,0
20241205,194800,973509190,14290,14290,14290,14290,0
20241205,194700,973509190,14290,14290,14290,14290,0
20241205,194600,973509190,14290,14290,14290,14290,0
20241205,194500,973509190,14290,14290,14290,14290,0
20241205,194400,973509190,14290,14290,14290,14290,0
20241205,194300,973509190,14290,14290,14290,14290,0
20241205,194200,973509190,14290,14290,14290,14290,0
20241205,194100,973509190,14290,14290,14290,14290,0
20241205,194000,973509190,14290,14290,14290,14290,0
20241205,193900,973509190,14290,14290,14290,14290,0
20241205,193800,973509190,14290,14290,14290,14290,1299
20241205,193700,973509190,14290,14290,14290,14290,0
20241205,193600,973509190,14290,14290,14290,14290,0
20241205,193500,973509190,14290,14290,14290,14290,0
20241205,193400,973509190,14290,14290,14290,14290,0
20241205,193300,973509190,14290,14290,14290,14290,0
20241205,193200,973509190,14290,14290,14290,14290,0
20241205,193100,973509190,14290,14290,14290,14290,0
20241205,193000,973509190,14290,14290,14290,14290,0
20241205,192900,973509190,14290,14290,14290,14290,0
20241205,192800,973509190,14290,14290,14290,14290,0
20241205,192700,973509190,14290,14290,14290,14290,0
20241205,192600,973509190,14290,14290,14290,14290,0
20241205,192500,973509190,14290,14290,14290,14290,0
20241205,192400,973509190,14290,14290,14290,14290,0
20241205,192300,973509190,14290,14290,14290,14290,0
20241205,192200,973509190,14290,14290,14290,14290,0
20241205,192100,973509190,14290,14290,14290,14290,0
20241205,192000,973509190,14290,14290,14290,14290,0
20241205,191900,973509190,14290,14290,14290,14290,0
20241205,191800,973509190,14290,14290,14290,14290,0
20241205,191700,973509190,14290,14290,14290,14290,0
20241205,191600,973509190,14290,14290,14290,14290,0
20241205,191500,973509190,14290,14290,14290,14290,0
20241205,191400,973509190,14290,14290,14290,14290,0
20241205,191300,973509190,14290,14290,14290,14290,0
20241205,191200,973509190,14290,14290,14290,14290,0
20241205,191100,973509190,14290,14290,14290,14290,0
20241205,191000,973509190,14290,14290,14290,14290,0
20241205,190900,973509190,14290,14290,14290,14290,0
20241205,190800,973509190,14290,14290,14290,14290,1299
20241205,190700,973509190,14290,14290,14290,14290,0
20241205,190600,973509190,14290,14290,14290,14290,0
20241205,190500,973509190,14290,14290,14290,14290,0
20241205,190400,973509190,14290,14290,14290,14290,0
20241205,190300,973509190,14290,14290,14290,14290,0
20241205,190200,973509190,14290,14290,14290,14290,0
20241205,190100,973509190,14290,14290,14290,14290,0
20241205,190000,973509190,14290,14290,14290,14290,0
20241205,185900,973509190,14290,14290,14290,14290,0
20241205,185800,973509190,14290,14290,14290,14290,0
20241205,185700,973509190,14290,14290,14290,14290,0
20241205,185600,973509190,14290,14290,14290,14290,0
20241205,185500,973509190,14290,14290,14290,14290,0
20241205,185400,973509190,14290,14290,14290,14290,0
20241205,185300,973509190,14290,14290,14290,14290,0
20241205,185200,973509190,14290,14290,14290,14290,0
20241205,185100,973509190,14290,14290,14290,14290,0
20241205,185000,973509190,14290,14290,14290,14290,0
20241205,184900,973509190,14290,14290,14290,14290,0
20241205,184800,973509190,14290,14290,14290,14290,0
20241205,184700,973509190,14290,14290,14290,14290,0
20241205,184600,973509190,14290,14290,14290,14290,0
20241205,184500,973509190,14290,14290,14290,14290,0
20241205,184400,973509190,14290,14290,14290,14290,0
20241205,184300,973509190,14290,14290,14290,14290,0
20241205,184200,973509190,14290,14290,14290,14290,0
20241205,184100,973509190,14290,14290,14290,14290,0
20241205,184000,973509190,14290,14290,14290,14290,0
20241205,183900,973509190,14290,14290,14290,14290,0
20241205,183800,973509190,14290,14290,14290,14290,1299
20241205,183700,973509190,14290,14290,14290,14290,0
20241205,183600,973509190,14290,14290,14290,14290,0
20241205,183500,973509190,14290,14290,14290,14290,0
20241205,183400,973509190,14290,14290,14290,14290,0
20241205,183300,973509190,14290,14290,14290,14290,0
20241205,183200,973509190,14290,14290,14290,14290,0
20241205,183100,973509190,14290,14290,14290,14290,0
20241205,183000,973509190,14290,14290,14290,14290,0
20241205,182900,973509190,14290,14290,14290,14290,0
20241205,182800,973509190,14290,14290,14290,14290,0
20241205,182700,973509190,14290,14290,14290,14290,0
20241205,182600,973509190,14290,14290,14290,14290,0
20241205,182500,973509190,14290,14290,14290,14290,0
20241205,182400,973509190,14290,14290,14290,14290,0
20241205,182300,973509190,14290,14290,14290,14290,0
20241205,182200,973509190,14290,14290,14290,14290,0
20241205,182100,973509190,14290,14290,14290,14290,0
20241205,182000,973509190,14290,14290,14290,14290,0
20241205,181900,973509190,14290,14290,14290,14290,0
20241205,181800,973509190,14290,14290,14290,14290,0
20241205,181700,973509190,14290,14290,14290,14290,0
20241205,181600,973509190,14290,14290,14290,14290,0
20241205,181500,973509190,14290,14290,14290,14290,0
20241205,181400,973509190,14290,14290,14290,14290,0
20241205,181300,973509190,14290,14290,14290,14290,0
20241205,181200,973509190,14290,14290,14290,14290,0
20241205,181100,973509190,14290,14290,14290,14290,0
20241205,181000,973509190,14290,14290,14290,14290,0
20241205,180900,973509190,14290,14290,14290,14290,0
20241205,180800,973509190,14290,14290,14290,14290,1299
20241205,180700,973509190,14290,14290,14290,14290,0
20241205,180600,973509190,14290,14290,14290,14290,0
20241205,180500,973509190,14290,14290,14290,14290,0
20241205,180400,973509190,14290,14290,14290,14290,0
20241205,180300,973509190,14290,14290,14290,14290,0
20241205,180200,973509190,14290,14290,14290,14290,0
20241205,180100,973509190,14290,14290,14290,14290,0
20241205,180000,973509190,14290,14290,14290,14290,0
20241205,175900,973509190,14290,14290,14290,14290,0
20241205,175800,973509190,14290,14290,14290,14290,0
20241205,175700,973509190,14290,14290,14290,14290,0
20241205,175600,973509190,14290,14290,14290,14290,0
20241205,175500,973509190,14290,14290,14290,14290,0
20241205,175400,973509190,14290,14290,14290,14290,0
20241205,175300,973509190,14290,14290,14290,14290,0
20241205,175200,973509190,14290,14290,14290,14290,0
20241205,175100,973509190,14290,14290,14290,14290,0
20241205,175000,973509190,14290,14290,14290,14290,0
20241205,174900,973509190,14290,14290,14290,14290,0
20241205,174800,973509190,14290,14290,14290,14290,0
20241205,174700,973509190,14290,14290,14290,14290,0
20241205,174600,973509190,14290,14290,14290,14290,0
20241205,174500,973509190,14290,14290,14290,14290,0
20241205,174400,973509190,14290,14290,14290,14290,0
20241205,174300,973509190,14290,14290,14290,14290,0
20241205,174200,973509190,14290,14290,14290,14290,0
20241205,174100,973509190,14290,14290,14290,14290,0
20241205,174000,973509190,14290,14290,14290,14290,0
20241205,173900,973509190,14290,14290,14290,14290,0
20241205,173800,973509190,14290,14290,14290,14290,1299
20241205,173700,973509190,14290,14290,14290,14290,0
20241205,173600,973509190,14290,14290,14290,14290,0
20241205,173500,973509190,14290,14290,14290,14290,0
20241205,173400,973509190,14290,14290,14290,14290,0
20241205,173300,973509190,14290,14290,14290,14290,0
20241205,173200,973509190,14290,14290,14290,14290,0
20241205,173100,973509190,14290,14290,14290,14290,0
20241205,173000,973509190,14290,14290,14290,14290,0
20241205,172900,973509190,14290,14290,14290,14290,0
20241205,172800,973509190,14290,14290,14290,14290,0
20241205,172700,973509190,14290,14290,14290,14290,0
20241205,172600,973509190,14290,14290,14290,14290,0
20241205,172500,973509190,14290,14290,14290,14290,0
20241205,172400,973509190,14290,14290,14290,14290,0
20241205,172300,973509190,14290,14290,14290,14290,0
20241205,172200,973509190,14290,14290,14290,14290,0
20241205,172100,973509190,14290,14290,14290,14290,0
20241205,172000,973509190,14290,14290,14290,14290,0
20241205,171900,973509190,14290,14290,14290,14290,0
20241205,171800,973509190,14290,14290,14290,14290,0
20241205,171700,973509190,14290,14290,14290,14290,0
20241205,171600,973509190,14290,14290,14290,14290,0
20241205,171500,973509190,14290,14290,14290,14290,0
20241205,171400,973509190,14290,14290,14290,14290,0
20241205,171300,973509190,14290,14290,14290,14290,0
20241205,171200,973509190,14290,14290,14290,14290,0
20241205,171100,973509190,14290,14290,14290,14290,0
20241205,171000,973509190,14290,14290,14290,14290,0
20241205,170900,973509190,14290,14290,14290,14290,0
20241205,170800,973509190,14290,14290,14290,14290,1299
20241205,170700,973509190,14290,14290,14290,14290,0
20241205,170600,973509190,14290,14290,14290,14290,0
20241205,170500,973509190,14290,14290,14290,14290,0
20241205,170400,973509190,14290,14290,14290,14290,0
20241205,170300,973509190,14290,14290,14290,14290,0
20241205,170200,973509190,14290,14290,14290,14290,0
20241205,170100,973509190,14290,14290,14290,14290,0
20241205,170000,973509190,14290,14290,14290,14290,0
20241205,165900,973509190,14290,14290,14290,14290,0
20241205,165800,973509190,14290,14290,14290,14290,0
20241205,165700,973509190,14290,14290,14290,14290,0
20241205,165600,973509190,14290,14290,14290,14290,0
20241205,165500,973509190,14290,14290,14290,14290,0
20241205,165400,973509190,14290,14290,14290,14290,0
20241205,165300,973509190,14290,14290,14290,14290,0
20241205,165200,973509190,14290,14290,14290,14290,0
20241205,165100,973509190,14290,14290,14290,14290,0
20241205,165000,973509190,14290,14290,14290,14290,0
20241205,164900,973509190,14290,14290,14290,14290,0
20241205,164800,973509190,14290,14290,14290,14290,0
20241205,164700,973509190,14290,14290,14290,14290,0
20241205,164600,973509190,14290,14290,14290,14290,0
20241205,164500,973509190,14290,14290,14290,14290,0
20241205,164400,973509190,14290,14290,14290,14290,0
20241205,164300,973509190,14290,14290,14290,14290,0
20241205,164200,973509190,14290,14290,14290,14290,0
20241205,164100,973509190,14290,14290,14290,14290,0
20241205,164000,973509190,14290,14290,14290,14290,0
20241205,163900,973509190,14290,14290,14290,14290,0
20241205,163800,973509190,14290,14290,14290,14290,1299
20241205,163700,973509190,14290,14290,14290,14290,0
20241205,163600,973509190,14290,14290,14290,14290,0
20241205,163500,973509190,14290,14290,14290,14290,0
20241205,163400,973509190,14290,14290,14290,14290,0
20241205,163300,973509190,14290,14290,14290,14290,0
20241205,163200,973509190,14290,14290,14290,14290,0
20241205,163100,973509190,14290,14290,14290,14290,0
20241205,163000,973509190,14290,14290,14290,14290,0
20241205,162900,973509190,14290,14290,14290,14290,0
20241205,162800,973509190,14290,14290,14290,14290,0
20241205,162700,973509190,14290,14290,14290,14290,0
20241205,162600,973509190,14290,14290,14290,14290,0
20241205,162500,973509190,14290,14290,14290,14290,0
20241205,162400,973509190,14290,14290,14290,14290,0
20241205,162300,973509190,14290,14290,14290,14290,0
20241205,162200,973509190,14290,14290,14290,14290,0
20241205,162100,973509190,14290,14290,14290,14290,0
20241205,162000,973509190,14290,14290,14290,14290,0
20241205,161900,973509190,14290,14290,14290,14290,0
20241205,161800,973509190,14290,14290,14290,14290,0
20241205,161700,973509190,14290,14290,14290,14290,0
20241205,161600,973509190,14290,14290,14290,14290,0
20241205,161500,973509190,14290,14290,14290,14290,0
20241205,161400,973509190,14290,14290,14290,14290,0
20241205,161300,973509190,14290,14290,14290,14290,0
20241205,161200,973509190,14290,14290,14290,14290,0
20241205,161100,973509190,14290,14290,14290,14290,0
20241205,161000,973509190,14290,14290,14290,14290,0
20241205,160900,973509190,14290,14290,14290,14290,0
20241205,160800,973509190,14290,14290,14290,14290,1299
20241205,160700,973509190,14290,14290,14290,14290,0
20241205,160600,973509190,14290,14290,14290,14290,0
20241205,160500,973509190,14290,14290,14290,14290,0
20241205,160400,973509190,14290,14290,14290,14290,0
20241205,160300,973509190,14290,14290,14290,14290,0
20241205,160200,973509190,14290,14290,14290,14290,0
20241205,160100,973509190,14290,14290,14290,14290,0
20241205,160000,973509190,14290,14290,14290,14290,0
20241205,155900,973509190,14290,14290,14290,14290,0
20241205,155800,973509190,14290,14290,14290,14290,0
20241205,155700,973509190,14290,14290,14290,14290,0
20241205,155600,973509190,14290,14290,14290,14290,0
20241205,155500,973509190,14290,14290,14290,14290,0
20241205,155400,973509190,14290,14290,14290,14290,0
20241205,155300,973509190,14290,14290,14290,14290,0
20241205,155200,973509190,14290,14290,14290,14290,0
20241205,155100,973509190,14290,14290,14290,14290,0
20241205,155000,973509190,14290,14290,14290,14290,0
20241205,154900,973509190,14290,14290,14290,14290,0
20241205,154800,973509190,14290,14290,14290,14290,0
20241205,154700,973509190,14290,14290,14290,14290,0
20241205,154600,973509190,14290,14290,14290,14290,0
20241205,154500,973509190,14290,14290,14290,14290,0
20241205,154400,973509190,14290,14290,14290,14290,0
20241205,154300,973509190,14290,14290,14290,14290,0
20241205,154200,973509190,14290,14290,14290,14290,0
20241205,154100,973509190,14290,14290,14290,14290,0
20241205,154000,973509190,14290,14290,14290,14290,0
20241205,153900,973509190,14290,14290,14290,14290,0
20241205,153800,973509190,14290,14290,14290,14290,1299
20241205,153700,973509190,14290,14290,14290,14290,0
20241205,153600,973509190,14290,14290,14290,14290,0
20241205,153500,973509190,14290,14290,14290,14290,0
20241205,153400,973509190,14290,14290,14290,14290,0
20241205,153300,973509190,14290,14290,14290,14290,0
20241205,153200,973509190,14290,14290,14290,14290,0
20241205,153100,973509190,14290,14290,14290,14290,0
20241205,153000,973509190,14290,14290,14290,14290,1299
20241205,152900,954946480,14270,14270,14270,14270,0
20241205,152800,954946480,14270,14270,14270,14270,0
20241205,152700,954946480,14270,14270,14270,14270,0
20241205,152600,954946480,14270,14270,14270,14270,0
20241205,152500,954946480,14270,14270,14270,14270,0
20241205,152400,954946480,14270,14270,14270,14270,0
20241205,152300,954946480,14270,14270,14270,14270,0
20241205,152200,954946480,14270,14270,14270,14270,0
20241205,152100,954946480,14270,14270,14270,14270,0
20241205,152000,954946480,14270,14270,14270,14270,0
20241205,151900,954946480,14270,14280,14280,14260,145
20241205,151800,952876310,14280,14290,14290,14280,25
20241205,151700,952519070,14290,14290,14300,14290,150
20241205,151600,950374570,14280,14300,14300,14280,299
20241205,151500,946101400,14300,14320,14320,14290,529
20241205,151400,938534180,14310,14350,14350,14300,181
20241205,151300,935944320,14320,14300,14320,14290,591
20241205,151200,927484700,14300,14300,14380,14300,771
20241205,151100,916436960,14300,14280,14300,14270,310
20241205,151000,912010460,14280,14270,14280,14270,279
20241205,150900,908027730,14260,14270,14270,14260,157
20241205,150800,905787400,14270,14260,14270,14250,175
20241205,150700,903292250,14260,14260,14270,14260,275
20241205,150600,899370670,14260,14270,14270,14250,270
20241205,150500,895518390,14270,14260,14280,14260,204
20241205,150400,892608490,14260,14240,14270,14240,121
20241205,150300,890882600,14270,14260,14270,14250,189
20241205,150200,888186580,14260,14270,14270,14250,154
20241205,150100,885990690,14270,14260,14270,14260,191
20241205,150000,883266840,14260,14250,14270,14250,120
20241205,145900,881554560,14260,14250,14260,14250,240
20241205,145800,878133240,14240,14230,14250,14230,236
20241205,145700,874771290,14240,14240,14240,14230,200
20241205,145600,871924360,14240,14230,14240,14220,178
20241205,145500,869390750,14230,14230,14240,14230,210
20241205,145400,866400420,14240,14240,14240,14240,116
20241205,145300,864748580,14240,14260,14260,14240,94
20241205,145200,863408200,14250,14260,14270,14240,494
20241205,145100,856366120,14270,14250,14270,14250,194
20241205,145000,853598790,14240,14230,14250,14220,195
20241205,144900,850823760,14220,14190,14230,14190,325
20241205,144800,846207100,14190,14210,14220,14180,179
20241205,144700,843663220,14210,14200,14210,14200,87
20241205,144600,842427190,14200,14210,14250,14190,925
20241205,144500,829280310,14180,14280,14280,14180,1616
20241205,144400,806316720,14280,14280,14280,14260,271
20241205,144300,802448100,14280,14290,14290,14280,133
20241205,144200,800547600,14280,14290,14290,14280,136
20241205,144100,798605190,14290,14280,14290,14280,174
20241205,144000,796119560,14280,14290,14290,14260,113
20241205,143900,794506280,14300,14290,14300,14280,188
20241205,143800,791818010,14290,14280,14290,14280,232
20241205,143700,788503150,14290,14280,14290,14280,115
20241205,143600,786859870,14280,14280,14280,14280,107
20241205,143500,785331910,14290,14290,14290,14280,415
20241205,143400,779403490,14290,14290,14300,14290,189
20241205,143300,776701770,14300,14290,14300,14290,107
20241205,143200,775172730,14280,14280,14290,14280,265
20241205,143100,771386370,14280,14280,14280,14280,60
20241205,143000,770529570,14290,14330,14330,14290,1247
20241205,142900,752694460,14320,14340,14340,14320,71
20241205,142800,751677700,14340,14340,14340,14330,286
20241205,142700,747577770,14340,14340,14350,14340,152
20241205,142600,745397180,14340,14330,14340,14330,94
20241205,142500,744050140,14320,14320,14330,14310,184
20241205,142400,741415780,14330,14320,14330,14320,194
20241205,142300,738635880,14320,14320,14330,14320,159
20241205,142200,736358060,14330,14330,14330,14320,146
20241205,142100,734266370,14320,14320,14330,14320,278
20241205,142000,730283120,14330,14320,14330,14320,19
20241205,141900,730011020,14330,14330,14330,14320,146
20241205,141800,727919330,14310,14320,14330,14310,146
20241205,141700,725827790,14340,14340,14340,14330,275
20241205,141600,721887000,14320,14320,14320,14320,61
20241205,141500,721013480,14320,14320,14320,14310,444
20241205,141400,714655490,14320,14310,14320,14310,80
20241205,141300,713510650,14310,14300,14340,14300,33
20241205,141200,713038000,14290,14290,14290,14290,112
20241205,141100,711437520,14300,14340,14340,14280,220
20241205,141000,708290440,14340,14340,14350,14330,155
20241205,140900,706067730,14340,14350,14350,14340,58
20241205,140800,705235980,14350,14340,14350,14340,126
20241205,140700,703429100,14340,14330,14340,14330,64
20241205,140600,702511950,14330,14330,14340,14330,3
20241205,140500,702468950,14360,14370,14380,14360,1100
20241205,140400,686662910,14400,14380,14400,14380,301
20241205,140300,682332030,14380,14390,14400,14380,193
20241205,140200,679555170,14390,14400,14400,14390,11
20241205,140100,679396830,14400,14330,14400,14320,2118
20241205,140000,648989180,14330,14320,14330,14320,43
20241205,135900,648373370,14320,14320,14320,14320,93
20241205,135800,647041610,14320,14320,14320,14310,135
20241205,135700,645108470,14320,14320,14330,14320,7
20241205,135600,645008220,14310,14330,14330,14300,9
20241205,135500,644879440,14320,14330,14330,14310,157
20241205,135400,642631580,14330,14310,14330,14310,237
20241205,135300,639238360,14300,14310,14310,14300,144
20241205,135200,637178210,14310,14300,14310,14300,14
20241205,135100,636977970,14300,14310,14310,14290,57
20241205,135000,636163330,14300,14300,14300,14290,107
20241205,134900,634633320,14300,14300,14310,14290,58
20241205,134800,633804370,14300,14290,14300,14290,13
20241205,134700,633618480,14300,14290,14300,14280,220
20241205,134600,630473800,14280,14290,14290,14280,152
20241205,134500,628301780,14300,14280,14300,14280,82
20241205,134400,627130540,14300,14280,14300,14280,19
20241205,134300,626859130,14270,14280,14280,14270,62
20241205,134200,625974340,14280,14260,14280,14260,55
20241205,134100,625189450,14270,14300,14300,14270,182
20241205,134000,622590900,14280,14290,14300,14260,375
20241205,133900,617234620,14280,14280,14280,14280,42
20241205,133800,616634860,14290,14270,14290,14270,338
20241205,133700,611809570,14260,14260,14270,14250,90
20241205,133600,610526200,14270,14260,14270,14260,123
20241205,133500,608772210,14250,14260,14260,14230,69
20241205,133400,607788910,14270,14270,14290,14270,139
20241205,133300,605804440,14270,14270,14270,14260,112
20241205,133200,604206710,14250,14270,14270,14250,183
20241205,133100,601595350,14290,14240,14310,14240,3099
20241205,133000,557378500,14230,14220,14250,14200,390
20241205,132900,551829570,14220,14220,14220,14220,14
20241205,132800,551630490,14220,14230,14230,14210,36
20241205,132700,551118480,14230,14190,14230,14190,842
20241205,132600,539162260,14190,14160,14190,14160,469
20241205,132500,532509210,14180,14160,14180,14160,11
20241205,132400,532353410,14170,14160,14180,14160,92
20241205,132300,531049830,14170,14170,14170,14170,0
20241205,132200,531049830,14170,14170,14180,14170,8
20241205,132100,530936450,14180,14170,14180,14160,12
20241205,132000,530766430,14180,14170,14180,14150,109
20241205,131900,529221910,14180,14140,14180,14140,247
20241205,131800,525726840,14140,14140,14150,14140,127
20241205,131700,523931050,14130,14130,14130,14130,7
20241205,131600,523832140,14140,14130,14140,14130,45
20241205,131500,523196270,14140,14120,14140,14110,282
20241205,131400,519215340,14130,14140,14140,14130,572
20241205,131300,511132830,14140,14140,14140,14140,14
20241205,131200,510934870,14130,14140,14140,14130,84
20241205,131100,509747650,14130,14140,14140,14130,12
20241205,131000,509578070,14130,14140,14140,14130,55
20241205,130900,508800530,14160,14160,14160,14160,2
20241205,130800,508772210,14150,14150,14160,14150,51
20241205,130700,508050540,14160,14160,14160,14160,0
20241205,130600,508050540,14160,14150,14160,14150,44
20241205,130500,507427920,14150,14150,14160,14150,32
20241205,130400,506975100,14160,14160,14160,14160,43
20241205,130300,506366220,14170,14160,14170,14160,23
20241205,130200,506040530,14160,14170,14170,14160,64
20241205,130100,505134270,14160,14160,14160,14160,9
20241205,130000,505006830,14170,14180,14180,14170,85
20241205,125900,503802370,14190,14160,14190,14160,19
20241205,125800,503532950,14170,14190,14190,14160,97
20241205,125700,502158820,14190,14190,14190,14190,0
20241205,125600,502158820,14190,14190,14190,14180,52
20241205,125500,501421010,14190,14190,14190,14180,6
20241205,125400,501335910,14200,14180,14200,14180,139
20241205,125300,499364770,14180,14180,14180,14180,1
20241205,125200,499350590,14170,14170,14180,14170,54
20241205,125100,498585390,14180,14180,14180,14180,0
20241205,125000,498585390,14180,14170,14180,14170,123
20241205,124900,496842460,14170,14180,14180,14170,9
20241205,124800,496714900,14180,14180,14180,14170,45
20241205,124700,496077220,14190,14170,14190,14170,88
20241205,124600,494829440,14180,14180,14180,14180,44
20241205,124500,494205520,14200,14190,14200,14180,11
20241205,124400,494049510,14180,14180,14180,14180,44
20241205,124300,493425590,14180,14190,14190,14180,95
20241205,124200,492078470,14200,14200,14200,14190,46
20241205,124100,491425700,14200,14190,14200,14190,6
20241205,124000,491340530,14190,14210,14210,14180,336
20241205,123900,486569840,14210,14210,14210,14210,1
20241205,123800,486555630,14220,14210,14220,14200,63
20241205,123700,485660390,14220,14210,14220,14210,6
20241205,123600,485575090,14220,14180,14220,14170,69
20241205,123500,484596160,14220,14180,14220,14130,80
20241205,123400,483461230,14220,14170,14220,14140,1106
20241205,123300,467810370,14180,14180,14180,14180,3
20241205,123200,467767830,14170,14170,14170,14170,2
20241205,123100,467739490,14160,14170,14170,14160,57
20241205,123000,466932290,14170,14150,14170,14150,20
20241205,122900,466649220,14160,14160,14210,14160,55
20241205,122800,465870360,14160,14160,14220,14160,92
20241205,122700,464567570,14160,14160,14190,14150,83
20241205,122600,463391760,14180,14210,14210,14160,34
20241205,122500,462909290,14160,14180,14180,14160,47
20241205,122400,462243490,14180,14170,14210,14160,26
20241205,122300,461874820,14160,14180,14180,14160,143
20241205,122200,459849800,14160,14200,14200,14160,2133
20241205,122100,429577740,14210,14210,14210,14210,16
20241205,122000,429350380,14220,14220,14220,14210,18
20241205,121900,429094440,14230,14230,14230,14220,72
20241205,121800,428070490,14220,14220,14220,14220,25
20241205,121700,427714990,14220,14220,14230,14220,49
20241205,121600,427018190,14230,14230,14230,14230,13
20241205,121500,426833200,14220,14230,14240,14220,21
20241205,121400,426534430,14240,14210,14240,14210,149
20241205,121300,424417040,14200,14220,14220,14200,8
20241205,121200,424303400,14220,14220,14220,14220,0
20241205,121100,424303400,14220,14240,14240,14220,19
20241205,121000,424033190,14240,14200,14240,14200,1051
20241205,120900,409098110,14210,14220,14220,14210,110
20241205,120800,407534510,14220,14220,14240,14220,11
20241205,120700,407378070,14220,14230,14230,14220,83
20241205,120600,406197790,14210,14210,14210,14210,6
20241205,120500,406112530,14230,14220,14230,14210,75
20241205,120400,405046740,14250,14230,14250,14210,45
20241205,120300,404406420,14230,14220,14240,14220,30
20241205,120200,403979520,14210,14210,14210,14200,98
20241205,120100,402587000,14210,14200,14210,14200,58
20241205,120000,401763250,14210,14200,14210,14200,53
20241205,115900,401010370,14200,14210,14210,14200,64
20241205,115800,400101430,14200,14210,14210,14200,30
20241205,115700,399675280,14200,14210,14210,14200,78
20241205,115600,398567530,14210,14210,14210,14200,39
20241205,115500,398013490,14200,14230,14230,14200,56
20241205,115400,397217840,14230,14230,14250,14230,37
20241205,115300,396691210,14200,14200,14210,14200,103
20241205,115200,395227800,14220,14200,14220,14200,17
20241205,115100,394986360,14200,14220,14220,14200,17
20241205,115000,394744920,14260,14210,14260,14200,202
20241205,114900,391873680,14200,14210,14210,14200,17
20241205,114800,391632260,14210,14210,14210,14210,48
20241205,114700,390950180,14210,14230,14230,14210,180
20241205,114600,388391130,14220,14220,14220,14220,21
20241205,114500,388092510,14230,14220,14230,14220,60
20241205,114400,387239290,14240,14240,14270,14240,4
20241205,114300,387182300,14230,14270,14270,14230,938
20241205,114200,373821180,14270,14240,14270,14240,252
20241205,114100,370227940,14250,14230,14250,14230,135
20241205,114000,368304970,14250,14230,14250,14230,51
20241205,113900,367578720,14230,14230,14230,14220,65
20241205,113800,366653920,14220,14210,14220,14210,25
20241205,113700,366298570,14230,14220,14230,14210,389
20241205,113600,360765120,14220,14220,14220,14220,91
20241205,113500,359471100,14210,14200,14210,14200,61
20241205,113400,358604440,14200,14200,14200,14200,22
20241205,113300,358292040,14200,14200,14200,14200,15
20241205,113200,358079040,14210,14210,14210,14210,94
20241205,113100,356743300,14210,14210,14220,14210,41
20241205,113000,356160560,14210,14200,14210,14200,68
20241205,112900,355194540,14210,14210,14210,14210,0
20241205,112800,355194540,14210,14210,14210,14210,43
20241205,112700,354583510,14210,14210,14210,14210,47
20241205,112600,353915640,14220,14210,14220,14210,46
20241205,112500,353261950,14210,14210,14220,14210,36
20241205,112400,352750130,14230,14230,14230,14230,0
20241205,112300,352750130,14230,14230,14240,14230,781
20241205,112200,341635620,14230,14210,14230,14210,72
20241205,112100,340612120,14200,14200,14200,14200,6
20241205,112000,340526920,14200,14200,14200,14200,8
20241205,111900,340413320,14200,14200,14200,14200,0
20241205,111800,340413320,14200,14200,14200,14200,49
20241205,111700,339717520,14220,14220,14220,14220,0
20241205,111600,339717520,14220,14220,14240,14220,152
20241205,111500,337555480,14210,14200,14210,14200,28
20241205,111400,337157630,14210,14220,14240,14200,48
20241205,111300,336475350,14200,14170,14200,14170,31
20241205,111200,336035630,14170,14200,14200,14170,26
20241205,111100,335666790,14140,14140,14180,14140,42
20241205,111000,335071790,14150,14160,14160,14130,77
20241205,110900,333983240,14190,14130,14200,14130,139
20241205,110800,332015700,14150,14150,14150,14150,0
20241205,110700,332015700,14150,14120,14150,14120,79
20241205,110600,330899480,14120,14120,14120,14120,1
20241205,110500,330885360,14130,14140,14150,14130,91
20241205,110400,329598910,14150,14150,14150,14150,0
20241205,110300,329598910,14150,14150,14150,14150,7
20241205,110200,329499860,14150,14160,14160,14150,7
20241205,110100,329400800,14130,14160,14160,14130,4
20241205,110000,329344240,14160,14210,14220,14160,558
20241205,105900,321420900,14210,14200,14210,14200,45
20241205,105800,320781740,14220,14190,14220,14190,135
20241205,105700,318864550,14190,14200,14200,14190,18
20241205,105600,318609120,14190,14150,14200,14150,21
20241205,105500,318311430,14190,14150,14190,14130,75
20241205,105400,317250130,14130,14130,14130,14130,85
20241205,105300,316049080,14120,14150,14150,14120,101
20241205,105200,314620530,14150,14150,14150,14150,0
20241205,105100,314620530,14150,14150,14150,14150,7
20241205,105000,314521480,14190,14200,14200,14140,206
20241205,104900,311601580,14210,14210,14210,14180,126
20241205,104800,309811490,14210,14210,14210,14210,0
20241205,104700,309811490,14210,14210,14210,14210,0
20241205,104600,309811490,14210,14230,14230,14210,8
20241205,104500,309697790,14220,14220,14220,14220,0
20241205,104400,309697790,14220,14240,14240,14210,98
20241205,104300,308302510,14260,14260,14260,14260,0
20241205,104200,308302510,14260,14260,14260,14260,16
20241205,104100,308074350,14270,14250,14270,14250,31
20241205,104000,307632200,14260,14270,14270,14230,133
20241205,103900,305735860,14270,14270,14270,14270,0
20241205,103800,305735860,14270,14270,14270,14260,137
20241205,103700,303780880,14270,14270,14270,14270,12
20241205,103600,303609640,14270,14270,14280,14260,217
20241205,103500,300511880,14250,14230,14250,14230,95
20241205,103400,299158270,14230,14270,14270,14230,169
20241205,103300,296749120,14280,14280,14280,14260,148
20241205,103200,294638070,14280,14280,14280,14280,13
20241205,103100,294452430,14280,14280,14280,14280,27
20241205,103000,294066870,14260,14220,14280,14220,841
20241205,102900,282086560,14210,14150,14220,14150,763
20241205,102800,271270580,14140,14140,14140,14140,6
20241205,102700,271185740,14160,14150,14160,14150,3
20241205,102600,271143270,14140,14130,14140,14120,247
20241205,102500,267651210,14140,14140,14140,14140,0
20241205,102400,267651210,14140,14140,14140,14140,171
20241205,102300,265233270,14140,14140,14140,14140,10
20241205,102200,265091870,14150,14150,14150,14150,1
20241205,102100,265077720,14140,14150,14150,14140,61
20241205,102000,264215170,14140,14150,14150,14140,49
20241205,101900,263522280,14140,14150,14170,14140,109
20241205,101800,261979930,14150,14110,14150,14110,276
20241205,101700,258081130,14100,14100,14100,14100,0
20241205,101600,258081130,14100,14100,14100,14100,0
20241205,101500,258081130,14100,14090,14100,14090,130
20241205,101400,256248190,14060,14060,14060,14060,0
20241205,101300,256248190,14060,14060,14060,14060,40
20241205,101200,255685790,14060,14050,14090,14050,74
20241205,101100,254645330,14050,14090,14090,14050,208
20241205,101000,251718270,14100,14100,14100,14100,1
20241205,100900,251704170,14100,14100,14100,14100,2
20241205,100800,251675970,14100,14100,14100,14090,115
20241205,100700,250055210,14120,14120,14120,14120,53
20241205,100600,249306850,14120,14130,14130,14120,84
20241205,100500,248120760,14120,14100,14120,14100,49
20241205,100400,247428910,14100,14100,14100,14100,165
20241205,100300,245102410,14090,14090,14090,14090,1
20241205,100200,245088320,14100,14110,14110,14100,344
20241205,100100,240235690,14120,14120,14120,14120,59
20241205,100000,239402610,14130,14140,14140,14130,204
20241205,095900,236519000,14150,14130,14150,14130,205
20241205,095800,233620300,14130,14120,14130,14120,27
20241205,095700,233238810,14120,14130,14140,14120,189
20241205,095600,230566960,14140,14160,14160,14110,1646
20241205,095500,207306740,14170,14170,14190,14170,148
20241205,095400,205209390,14170,14190,14190,14170,302
20241205,095300,200925940,14200,14200,14200,14190,114
20241205,095200,199307300,14200,14180,14210,14180,141
20241205,095100,197305100,14190,14170,14190,14170,77
20241205,095000,196212830,14190,14190,14190,14190,1
20241205,094900,196198640,14190,14150,14190,14150,60
20241205,094800,195347880,14150,14150,14150,14150,145
20241205,094700,193296130,14150,14150,14160,14150,36
20241205,094600,192786720,14160,14190,14190,14160,358
20241205,094500,187715330,14190,14170,14190,14170,21
20241205,094400,187417540,14170,14160,14190,14160,189
20241205,094300,184740100,14150,14170,14170,14130,201
20241205,094200,181895880,14190,14120,14190,14120,751
20241205,094100,171270760,14120,14080,14120,14080,53
20241205,094000,170524410,14120,14050,14120,14040,109
20241205,093900,168991630,14050,14040,14050,14040,193
20241205,093800,166281210,14010,13990,14020,13990,998
20241205,093700,152297780,14000,13980,14010,13980,731
20241205,093600,142072410,13970,13970,13970,13970,0
20241205,093500,142072410,13970,13970,13970,13970,5
20241205,093400,142002560,13970,13970,13970,13970,5
20241205,093300,141932710,13970,13970,13970,13970,1
20241205,093200,141918740,13980,13960,13980,13960,70
20241205,093100,140941490,13970,13990,14010,13970,177
20241205,093000,138466100,13990,13990,13990,13970,129
20241205,092900,136661900,13980,13980,13990,13980,128
20241205,092800,134871420,13990,13990,13990,13990,0
20241205,092700,134871420,13990,14000,14010,13990,366
20241205,092600,129751030,14020,14000,14020,13990,16
20241205,092500,129527030,14000,13970,14000,13970,17
20241205,092400,129289270,13980,13950,13980,13940,282
20241205,092300,125356320,13960,13960,13960,13960,0
20241205,092200,125356320,13960,13930,13980,13930,277
20241205,092100,121491940,13930,13940,13940,13920,835
20241205,092000,109860920,13940,13960,13960,13940,328
20241205,091900,105286180,13950,13970,13970,13950,640
20241205,091800,96352680,13970,13960,13980,13960,27
20241205,091700,95975580,13970,13970,13980,13960,11
20241205,091600,95821910,13990,13990,14000,13960,166
20241205,091500,93501780,14020,13970,14060,13970,202
20241205,091400,90673840,13970,13970,13970,13970,51
20241205,091300,89961370,13970,14020,14020,13960,682
20241205,091200,80428400,14020,14010,14030,14010,286
20241205,091100,76421480,14010,14020,14060,14010,236
20241205,091000,73111430,14010,14020,14050,14010,80
20241205,090900,71989130,14030,14030,14030,14030,26
20241205,090800,71624350,13970,13990,13990,13970,41
20241205,090700,71050870,14030,14080,14120,14030,419
20241205,090600,65152330,14080,13950,14080,13950,281
20241205,090500,61220760,13920,13910,13920,13900,383
20241205,090400,55893930,13910,14020,14020,13910,628
20241205,090300,47119380,14020,14020,14020,14020,1
20241205,090200,47105360,13980,14040,14060,13980,1399
20241205,090100,27500400,14030,14000,14150,14000,339
20241205,090000,22737570,14010,14000,14010,13990,1624
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 200800 973509190 14290 14290 14290 14290 1299
3 20241205 200700 973509190 14290 14290 14290 14290 0
4 20241205 200600 973509190 14290 14290 14290 14290 0
5 20241205 200500 973509190 14290 14290 14290 14290 0
6 20241205 200400 973509190 14290 14290 14290 14290 0
7 20241205 200300 973509190 14290 14290 14290 14290 0
8 20241205 200200 973509190 14290 14290 14290 14290 0
9 20241205 200100 973509190 14290 14290 14290 14290 0
10 20241205 200000 973509190 14290 14290 14290 14290 0
11 20241205 195900 973509190 14290 14290 14290 14290 0
12 20241205 195800 973509190 14290 14290 14290 14290 0
13 20241205 195700 973509190 14290 14290 14290 14290 0
14 20241205 195600 973509190 14290 14290 14290 14290 0
15 20241205 195500 973509190 14290 14290 14290 14290 0
16 20241205 195400 973509190 14290 14290 14290 14290 0
17 20241205 195300 973509190 14290 14290 14290 14290 0
18 20241205 195200 973509190 14290 14290 14290 14290 0
19 20241205 195100 973509190 14290 14290 14290 14290 0
20 20241205 195000 973509190 14290 14290 14290 14290 0
21 20241205 194900 973509190 14290 14290 14290 14290 0
22 20241205 194800 973509190 14290 14290 14290 14290 0
23 20241205 194700 973509190 14290 14290 14290 14290 0
24 20241205 194600 973509190 14290 14290 14290 14290 0
25 20241205 194500 973509190 14290 14290 14290 14290 0
26 20241205 194400 973509190 14290 14290 14290 14290 0
27 20241205 194300 973509190 14290 14290 14290 14290 0
28 20241205 194200 973509190 14290 14290 14290 14290 0
29 20241205 194100 973509190 14290 14290 14290 14290 0
30 20241205 194000 973509190 14290 14290 14290 14290 0
31 20241205 193900 973509190 14290 14290 14290 14290 0
32 20241205 193800 973509190 14290 14290 14290 14290 1299
33 20241205 193700 973509190 14290 14290 14290 14290 0
34 20241205 193600 973509190 14290 14290 14290 14290 0
35 20241205 193500 973509190 14290 14290 14290 14290 0
36 20241205 193400 973509190 14290 14290 14290 14290 0
37 20241205 193300 973509190 14290 14290 14290 14290 0
38 20241205 193200 973509190 14290 14290 14290 14290 0
39 20241205 193100 973509190 14290 14290 14290 14290 0
40 20241205 193000 973509190 14290 14290 14290 14290 0
41 20241205 192900 973509190 14290 14290 14290 14290 0
42 20241205 192800 973509190 14290 14290 14290 14290 0
43 20241205 192700 973509190 14290 14290 14290 14290 0
44 20241205 192600 973509190 14290 14290 14290 14290 0
45 20241205 192500 973509190 14290 14290 14290 14290 0
46 20241205 192400 973509190 14290 14290 14290 14290 0
47 20241205 192300 973509190 14290 14290 14290 14290 0
48 20241205 192200 973509190 14290 14290 14290 14290 0
49 20241205 192100 973509190 14290 14290 14290 14290 0
50 20241205 192000 973509190 14290 14290 14290 14290 0
51 20241205 191900 973509190 14290 14290 14290 14290 0
52 20241205 191800 973509190 14290 14290 14290 14290 0
53 20241205 191700 973509190 14290 14290 14290 14290 0
54 20241205 191600 973509190 14290 14290 14290 14290 0
55 20241205 191500 973509190 14290 14290 14290 14290 0
56 20241205 191400 973509190 14290 14290 14290 14290 0
57 20241205 191300 973509190 14290 14290 14290 14290 0
58 20241205 191200 973509190 14290 14290 14290 14290 0
59 20241205 191100 973509190 14290 14290 14290 14290 0
60 20241205 191000 973509190 14290 14290 14290 14290 0
61 20241205 190900 973509190 14290 14290 14290 14290 0
62 20241205 190800 973509190 14290 14290 14290 14290 1299
63 20241205 190700 973509190 14290 14290 14290 14290 0
64 20241205 190600 973509190 14290 14290 14290 14290 0
65 20241205 190500 973509190 14290 14290 14290 14290 0
66 20241205 190400 973509190 14290 14290 14290 14290 0
67 20241205 190300 973509190 14290 14290 14290 14290 0
68 20241205 190200 973509190 14290 14290 14290 14290 0
69 20241205 190100 973509190 14290 14290 14290 14290 0
70 20241205 190000 973509190 14290 14290 14290 14290 0
71 20241205 185900 973509190 14290 14290 14290 14290 0
72 20241205 185800 973509190 14290 14290 14290 14290 0
73 20241205 185700 973509190 14290 14290 14290 14290 0
74 20241205 185600 973509190 14290 14290 14290 14290 0
75 20241205 185500 973509190 14290 14290 14290 14290 0
76 20241205 185400 973509190 14290 14290 14290 14290 0
77 20241205 185300 973509190 14290 14290 14290 14290 0
78 20241205 185200 973509190 14290 14290 14290 14290 0
79 20241205 185100 973509190 14290 14290 14290 14290 0
80 20241205 185000 973509190 14290 14290 14290 14290 0
81 20241205 184900 973509190 14290 14290 14290 14290 0
82 20241205 184800 973509190 14290 14290 14290 14290 0
83 20241205 184700 973509190 14290 14290 14290 14290 0
84 20241205 184600 973509190 14290 14290 14290 14290 0
85 20241205 184500 973509190 14290 14290 14290 14290 0
86 20241205 184400 973509190 14290 14290 14290 14290 0
87 20241205 184300 973509190 14290 14290 14290 14290 0
88 20241205 184200 973509190 14290 14290 14290 14290 0
89 20241205 184100 973509190 14290 14290 14290 14290 0
90 20241205 184000 973509190 14290 14290 14290 14290 0
91 20241205 183900 973509190 14290 14290 14290 14290 0
92 20241205 183800 973509190 14290 14290 14290 14290 1299
93 20241205 183700 973509190 14290 14290 14290 14290 0
94 20241205 183600 973509190 14290 14290 14290 14290 0
95 20241205 183500 973509190 14290 14290 14290 14290 0
96 20241205 183400 973509190 14290 14290 14290 14290 0
97 20241205 183300 973509190 14290 14290 14290 14290 0
98 20241205 183200 973509190 14290 14290 14290 14290 0
99 20241205 183100 973509190 14290 14290 14290 14290 0
100 20241205 183000 973509190 14290 14290 14290 14290 0
101 20241205 182900 973509190 14290 14290 14290 14290 0
102 20241205 182800 973509190 14290 14290 14290 14290 0
103 20241205 182700 973509190 14290 14290 14290 14290 0
104 20241205 182600 973509190 14290 14290 14290 14290 0
105 20241205 182500 973509190 14290 14290 14290 14290 0
106 20241205 182400 973509190 14290 14290 14290 14290 0
107 20241205 182300 973509190 14290 14290 14290 14290 0
108 20241205 182200 973509190 14290 14290 14290 14290 0
109 20241205 182100 973509190 14290 14290 14290 14290 0
110 20241205 182000 973509190 14290 14290 14290 14290 0
111 20241205 181900 973509190 14290 14290 14290 14290 0
112 20241205 181800 973509190 14290 14290 14290 14290 0
113 20241205 181700 973509190 14290 14290 14290 14290 0
114 20241205 181600 973509190 14290 14290 14290 14290 0
115 20241205 181500 973509190 14290 14290 14290 14290 0
116 20241205 181400 973509190 14290 14290 14290 14290 0
117 20241205 181300 973509190 14290 14290 14290 14290 0
118 20241205 181200 973509190 14290 14290 14290 14290 0
119 20241205 181100 973509190 14290 14290 14290 14290 0
120 20241205 181000 973509190 14290 14290 14290 14290 0
121 20241205 180900 973509190 14290 14290 14290 14290 0
122 20241205 180800 973509190 14290 14290 14290 14290 1299
123 20241205 180700 973509190 14290 14290 14290 14290 0
124 20241205 180600 973509190 14290 14290 14290 14290 0
125 20241205 180500 973509190 14290 14290 14290 14290 0
126 20241205 180400 973509190 14290 14290 14290 14290 0
127 20241205 180300 973509190 14290 14290 14290 14290 0
128 20241205 180200 973509190 14290 14290 14290 14290 0
129 20241205 180100 973509190 14290 14290 14290 14290 0
130 20241205 180000 973509190 14290 14290 14290 14290 0
131 20241205 175900 973509190 14290 14290 14290 14290 0
132 20241205 175800 973509190 14290 14290 14290 14290 0
133 20241205 175700 973509190 14290 14290 14290 14290 0
134 20241205 175600 973509190 14290 14290 14290 14290 0
135 20241205 175500 973509190 14290 14290 14290 14290 0
136 20241205 175400 973509190 14290 14290 14290 14290 0
137 20241205 175300 973509190 14290 14290 14290 14290 0
138 20241205 175200 973509190 14290 14290 14290 14290 0
139 20241205 175100 973509190 14290 14290 14290 14290 0
140 20241205 175000 973509190 14290 14290 14290 14290 0
141 20241205 174900 973509190 14290 14290 14290 14290 0
142 20241205 174800 973509190 14290 14290 14290 14290 0
143 20241205 174700 973509190 14290 14290 14290 14290 0
144 20241205 174600 973509190 14290 14290 14290 14290 0
145 20241205 174500 973509190 14290 14290 14290 14290 0
146 20241205 174400 973509190 14290 14290 14290 14290 0
147 20241205 174300 973509190 14290 14290 14290 14290 0
148 20241205 174200 973509190 14290 14290 14290 14290 0
149 20241205 174100 973509190 14290 14290 14290 14290 0
150 20241205 174000 973509190 14290 14290 14290 14290 0
151 20241205 173900 973509190 14290 14290 14290 14290 0
152 20241205 173800 973509190 14290 14290 14290 14290 1299
153 20241205 173700 973509190 14290 14290 14290 14290 0
154 20241205 173600 973509190 14290 14290 14290 14290 0
155 20241205 173500 973509190 14290 14290 14290 14290 0
156 20241205 173400 973509190 14290 14290 14290 14290 0
157 20241205 173300 973509190 14290 14290 14290 14290 0
158 20241205 173200 973509190 14290 14290 14290 14290 0
159 20241205 173100 973509190 14290 14290 14290 14290 0
160 20241205 173000 973509190 14290 14290 14290 14290 0
161 20241205 172900 973509190 14290 14290 14290 14290 0
162 20241205 172800 973509190 14290 14290 14290 14290 0
163 20241205 172700 973509190 14290 14290 14290 14290 0
164 20241205 172600 973509190 14290 14290 14290 14290 0
165 20241205 172500 973509190 14290 14290 14290 14290 0
166 20241205 172400 973509190 14290 14290 14290 14290 0
167 20241205 172300 973509190 14290 14290 14290 14290 0
168 20241205 172200 973509190 14290 14290 14290 14290 0
169 20241205 172100 973509190 14290 14290 14290 14290 0
170 20241205 172000 973509190 14290 14290 14290 14290 0
171 20241205 171900 973509190 14290 14290 14290 14290 0
172 20241205 171800 973509190 14290 14290 14290 14290 0
173 20241205 171700 973509190 14290 14290 14290 14290 0
174 20241205 171600 973509190 14290 14290 14290 14290 0
175 20241205 171500 973509190 14290 14290 14290 14290 0
176 20241205 171400 973509190 14290 14290 14290 14290 0
177 20241205 171300 973509190 14290 14290 14290 14290 0
178 20241205 171200 973509190 14290 14290 14290 14290 0
179 20241205 171100 973509190 14290 14290 14290 14290 0
180 20241205 171000 973509190 14290 14290 14290 14290 0
181 20241205 170900 973509190 14290 14290 14290 14290 0
182 20241205 170800 973509190 14290 14290 14290 14290 1299
183 20241205 170700 973509190 14290 14290 14290 14290 0
184 20241205 170600 973509190 14290 14290 14290 14290 0
185 20241205 170500 973509190 14290 14290 14290 14290 0
186 20241205 170400 973509190 14290 14290 14290 14290 0
187 20241205 170300 973509190 14290 14290 14290 14290 0
188 20241205 170200 973509190 14290 14290 14290 14290 0
189 20241205 170100 973509190 14290 14290 14290 14290 0
190 20241205 170000 973509190 14290 14290 14290 14290 0
191 20241205 165900 973509190 14290 14290 14290 14290 0
192 20241205 165800 973509190 14290 14290 14290 14290 0
193 20241205 165700 973509190 14290 14290 14290 14290 0
194 20241205 165600 973509190 14290 14290 14290 14290 0
195 20241205 165500 973509190 14290 14290 14290 14290 0
196 20241205 165400 973509190 14290 14290 14290 14290 0
197 20241205 165300 973509190 14290 14290 14290 14290 0
198 20241205 165200 973509190 14290 14290 14290 14290 0
199 20241205 165100 973509190 14290 14290 14290 14290 0
200 20241205 165000 973509190 14290 14290 14290 14290 0
201 20241205 164900 973509190 14290 14290 14290 14290 0
202 20241205 164800 973509190 14290 14290 14290 14290 0
203 20241205 164700 973509190 14290 14290 14290 14290 0
204 20241205 164600 973509190 14290 14290 14290 14290 0
205 20241205 164500 973509190 14290 14290 14290 14290 0
206 20241205 164400 973509190 14290 14290 14290 14290 0
207 20241205 164300 973509190 14290 14290 14290 14290 0
208 20241205 164200 973509190 14290 14290 14290 14290 0
209 20241205 164100 973509190 14290 14290 14290 14290 0
210 20241205 164000 973509190 14290 14290 14290 14290 0
211 20241205 163900 973509190 14290 14290 14290 14290 0
212 20241205 163800 973509190 14290 14290 14290 14290 1299
213 20241205 163700 973509190 14290 14290 14290 14290 0
214 20241205 163600 973509190 14290 14290 14290 14290 0
215 20241205 163500 973509190 14290 14290 14290 14290 0
216 20241205 163400 973509190 14290 14290 14290 14290 0
217 20241205 163300 973509190 14290 14290 14290 14290 0
218 20241205 163200 973509190 14290 14290 14290 14290 0
219 20241205 163100 973509190 14290 14290 14290 14290 0
220 20241205 163000 973509190 14290 14290 14290 14290 0
221 20241205 162900 973509190 14290 14290 14290 14290 0
222 20241205 162800 973509190 14290 14290 14290 14290 0
223 20241205 162700 973509190 14290 14290 14290 14290 0
224 20241205 162600 973509190 14290 14290 14290 14290 0
225 20241205 162500 973509190 14290 14290 14290 14290 0
226 20241205 162400 973509190 14290 14290 14290 14290 0
227 20241205 162300 973509190 14290 14290 14290 14290 0
228 20241205 162200 973509190 14290 14290 14290 14290 0
229 20241205 162100 973509190 14290 14290 14290 14290 0
230 20241205 162000 973509190 14290 14290 14290 14290 0
231 20241205 161900 973509190 14290 14290 14290 14290 0
232 20241205 161800 973509190 14290 14290 14290 14290 0
233 20241205 161700 973509190 14290 14290 14290 14290 0
234 20241205 161600 973509190 14290 14290 14290 14290 0
235 20241205 161500 973509190 14290 14290 14290 14290 0
236 20241205 161400 973509190 14290 14290 14290 14290 0
237 20241205 161300 973509190 14290 14290 14290 14290 0
238 20241205 161200 973509190 14290 14290 14290 14290 0
239 20241205 161100 973509190 14290 14290 14290 14290 0
240 20241205 161000 973509190 14290 14290 14290 14290 0
241 20241205 160900 973509190 14290 14290 14290 14290 0
242 20241205 160800 973509190 14290 14290 14290 14290 1299
243 20241205 160700 973509190 14290 14290 14290 14290 0
244 20241205 160600 973509190 14290 14290 14290 14290 0
245 20241205 160500 973509190 14290 14290 14290 14290 0
246 20241205 160400 973509190 14290 14290 14290 14290 0
247 20241205 160300 973509190 14290 14290 14290 14290 0
248 20241205 160200 973509190 14290 14290 14290 14290 0
249 20241205 160100 973509190 14290 14290 14290 14290 0
250 20241205 160000 973509190 14290 14290 14290 14290 0
251 20241205 155900 973509190 14290 14290 14290 14290 0
252 20241205 155800 973509190 14290 14290 14290 14290 0
253 20241205 155700 973509190 14290 14290 14290 14290 0
254 20241205 155600 973509190 14290 14290 14290 14290 0
255 20241205 155500 973509190 14290 14290 14290 14290 0
256 20241205 155400 973509190 14290 14290 14290 14290 0
257 20241205 155300 973509190 14290 14290 14290 14290 0
258 20241205 155200 973509190 14290 14290 14290 14290 0
259 20241205 155100 973509190 14290 14290 14290 14290 0
260 20241205 155000 973509190 14290 14290 14290 14290 0
261 20241205 154900 973509190 14290 14290 14290 14290 0
262 20241205 154800 973509190 14290 14290 14290 14290 0
263 20241205 154700 973509190 14290 14290 14290 14290 0
264 20241205 154600 973509190 14290 14290 14290 14290 0
265 20241205 154500 973509190 14290 14290 14290 14290 0
266 20241205 154400 973509190 14290 14290 14290 14290 0
267 20241205 154300 973509190 14290 14290 14290 14290 0
268 20241205 154200 973509190 14290 14290 14290 14290 0
269 20241205 154100 973509190 14290 14290 14290 14290 0
270 20241205 154000 973509190 14290 14290 14290 14290 0
271 20241205 153900 973509190 14290 14290 14290 14290 0
272 20241205 153800 973509190 14290 14290 14290 14290 1299
273 20241205 153700 973509190 14290 14290 14290 14290 0
274 20241205 153600 973509190 14290 14290 14290 14290 0
275 20241205 153500 973509190 14290 14290 14290 14290 0
276 20241205 153400 973509190 14290 14290 14290 14290 0
277 20241205 153300 973509190 14290 14290 14290 14290 0
278 20241205 153200 973509190 14290 14290 14290 14290 0
279 20241205 153100 973509190 14290 14290 14290 14290 0
280 20241205 153000 973509190 14290 14290 14290 14290 1299
281 20241205 152900 954946480 14270 14270 14270 14270 0
282 20241205 152800 954946480 14270 14270 14270 14270 0
283 20241205 152700 954946480 14270 14270 14270 14270 0
284 20241205 152600 954946480 14270 14270 14270 14270 0
285 20241205 152500 954946480 14270 14270 14270 14270 0
286 20241205 152400 954946480 14270 14270 14270 14270 0
287 20241205 152300 954946480 14270 14270 14270 14270 0
288 20241205 152200 954946480 14270 14270 14270 14270 0
289 20241205 152100 954946480 14270 14270 14270 14270 0
290 20241205 152000 954946480 14270 14270 14270 14270 0
291 20241205 151900 954946480 14270 14280 14280 14260 145
292 20241205 151800 952876310 14280 14290 14290 14280 25
293 20241205 151700 952519070 14290 14290 14300 14290 150
294 20241205 151600 950374570 14280 14300 14300 14280 299
295 20241205 151500 946101400 14300 14320 14320 14290 529
296 20241205 151400 938534180 14310 14350 14350 14300 181
297 20241205 151300 935944320 14320 14300 14320 14290 591
298 20241205 151200 927484700 14300 14300 14380 14300 771
299 20241205 151100 916436960 14300 14280 14300 14270 310
300 20241205 151000 912010460 14280 14270 14280 14270 279
301 20241205 150900 908027730 14260 14270 14270 14260 157
302 20241205 150800 905787400 14270 14260 14270 14250 175
303 20241205 150700 903292250 14260 14260 14270 14260 275
304 20241205 150600 899370670 14260 14270 14270 14250 270
305 20241205 150500 895518390 14270 14260 14280 14260 204
306 20241205 150400 892608490 14260 14240 14270 14240 121
307 20241205 150300 890882600 14270 14260 14270 14250 189
308 20241205 150200 888186580 14260 14270 14270 14250 154
309 20241205 150100 885990690 14270 14260 14270 14260 191
310 20241205 150000 883266840 14260 14250 14270 14250 120
311 20241205 145900 881554560 14260 14250 14260 14250 240
312 20241205 145800 878133240 14240 14230 14250 14230 236
313 20241205 145700 874771290 14240 14240 14240 14230 200
314 20241205 145600 871924360 14240 14230 14240 14220 178
315 20241205 145500 869390750 14230 14230 14240 14230 210
316 20241205 145400 866400420 14240 14240 14240 14240 116
317 20241205 145300 864748580 14240 14260 14260 14240 94
318 20241205 145200 863408200 14250 14260 14270 14240 494
319 20241205 145100 856366120 14270 14250 14270 14250 194
320 20241205 145000 853598790 14240 14230 14250 14220 195
321 20241205 144900 850823760 14220 14190 14230 14190 325
322 20241205 144800 846207100 14190 14210 14220 14180 179
323 20241205 144700 843663220 14210 14200 14210 14200 87
324 20241205 144600 842427190 14200 14210 14250 14190 925
325 20241205 144500 829280310 14180 14280 14280 14180 1616
326 20241205 144400 806316720 14280 14280 14280 14260 271
327 20241205 144300 802448100 14280 14290 14290 14280 133
328 20241205 144200 800547600 14280 14290 14290 14280 136
329 20241205 144100 798605190 14290 14280 14290 14280 174
330 20241205 144000 796119560 14280 14290 14290 14260 113
331 20241205 143900 794506280 14300 14290 14300 14280 188
332 20241205 143800 791818010 14290 14280 14290 14280 232
333 20241205 143700 788503150 14290 14280 14290 14280 115
334 20241205 143600 786859870 14280 14280 14280 14280 107
335 20241205 143500 785331910 14290 14290 14290 14280 415
336 20241205 143400 779403490 14290 14290 14300 14290 189
337 20241205 143300 776701770 14300 14290 14300 14290 107
338 20241205 143200 775172730 14280 14280 14290 14280 265
339 20241205 143100 771386370 14280 14280 14280 14280 60
340 20241205 143000 770529570 14290 14330 14330 14290 1247
341 20241205 142900 752694460 14320 14340 14340 14320 71
342 20241205 142800 751677700 14340 14340 14340 14330 286
343 20241205 142700 747577770 14340 14340 14350 14340 152
344 20241205 142600 745397180 14340 14330 14340 14330 94
345 20241205 142500 744050140 14320 14320 14330 14310 184
346 20241205 142400 741415780 14330 14320 14330 14320 194
347 20241205 142300 738635880 14320 14320 14330 14320 159
348 20241205 142200 736358060 14330 14330 14330 14320 146
349 20241205 142100 734266370 14320 14320 14330 14320 278
350 20241205 142000 730283120 14330 14320 14330 14320 19
351 20241205 141900 730011020 14330 14330 14330 14320 146
352 20241205 141800 727919330 14310 14320 14330 14310 146
353 20241205 141700 725827790 14340 14340 14340 14330 275
354 20241205 141600 721887000 14320 14320 14320 14320 61
355 20241205 141500 721013480 14320 14320 14320 14310 444
356 20241205 141400 714655490 14320 14310 14320 14310 80
357 20241205 141300 713510650 14310 14300 14340 14300 33
358 20241205 141200 713038000 14290 14290 14290 14290 112
359 20241205 141100 711437520 14300 14340 14340 14280 220
360 20241205 141000 708290440 14340 14340 14350 14330 155
361 20241205 140900 706067730 14340 14350 14350 14340 58
362 20241205 140800 705235980 14350 14340 14350 14340 126
363 20241205 140700 703429100 14340 14330 14340 14330 64
364 20241205 140600 702511950 14330 14330 14340 14330 3
365 20241205 140500 702468950 14360 14370 14380 14360 1100
366 20241205 140400 686662910 14400 14380 14400 14380 301
367 20241205 140300 682332030 14380 14390 14400 14380 193
368 20241205 140200 679555170 14390 14400 14400 14390 11
369 20241205 140100 679396830 14400 14330 14400 14320 2118
370 20241205 140000 648989180 14330 14320 14330 14320 43
371 20241205 135900 648373370 14320 14320 14320 14320 93
372 20241205 135800 647041610 14320 14320 14320 14310 135
373 20241205 135700 645108470 14320 14320 14330 14320 7
374 20241205 135600 645008220 14310 14330 14330 14300 9
375 20241205 135500 644879440 14320 14330 14330 14310 157
376 20241205 135400 642631580 14330 14310 14330 14310 237
377 20241205 135300 639238360 14300 14310 14310 14300 144
378 20241205 135200 637178210 14310 14300 14310 14300 14
379 20241205 135100 636977970 14300 14310 14310 14290 57
380 20241205 135000 636163330 14300 14300 14300 14290 107
381 20241205 134900 634633320 14300 14300 14310 14290 58
382 20241205 134800 633804370 14300 14290 14300 14290 13
383 20241205 134700 633618480 14300 14290 14300 14280 220
384 20241205 134600 630473800 14280 14290 14290 14280 152
385 20241205 134500 628301780 14300 14280 14300 14280 82
386 20241205 134400 627130540 14300 14280 14300 14280 19
387 20241205 134300 626859130 14270 14280 14280 14270 62
388 20241205 134200 625974340 14280 14260 14280 14260 55
389 20241205 134100 625189450 14270 14300 14300 14270 182
390 20241205 134000 622590900 14280 14290 14300 14260 375
391 20241205 133900 617234620 14280 14280 14280 14280 42
392 20241205 133800 616634860 14290 14270 14290 14270 338
393 20241205 133700 611809570 14260 14260 14270 14250 90
394 20241205 133600 610526200 14270 14260 14270 14260 123
395 20241205 133500 608772210 14250 14260 14260 14230 69
396 20241205 133400 607788910 14270 14270 14290 14270 139
397 20241205 133300 605804440 14270 14270 14270 14260 112
398 20241205 133200 604206710 14250 14270 14270 14250 183
399 20241205 133100 601595350 14290 14240 14310 14240 3099
400 20241205 133000 557378500 14230 14220 14250 14200 390
401 20241205 132900 551829570 14220 14220 14220 14220 14
402 20241205 132800 551630490 14220 14230 14230 14210 36
403 20241205 132700 551118480 14230 14190 14230 14190 842
404 20241205 132600 539162260 14190 14160 14190 14160 469
405 20241205 132500 532509210 14180 14160 14180 14160 11
406 20241205 132400 532353410 14170 14160 14180 14160 92
407 20241205 132300 531049830 14170 14170 14170 14170 0
408 20241205 132200 531049830 14170 14170 14180 14170 8
409 20241205 132100 530936450 14180 14170 14180 14160 12
410 20241205 132000 530766430 14180 14170 14180 14150 109
411 20241205 131900 529221910 14180 14140 14180 14140 247
412 20241205 131800 525726840 14140 14140 14150 14140 127
413 20241205 131700 523931050 14130 14130 14130 14130 7
414 20241205 131600 523832140 14140 14130 14140 14130 45
415 20241205 131500 523196270 14140 14120 14140 14110 282
416 20241205 131400 519215340 14130 14140 14140 14130 572
417 20241205 131300 511132830 14140 14140 14140 14140 14
418 20241205 131200 510934870 14130 14140 14140 14130 84
419 20241205 131100 509747650 14130 14140 14140 14130 12
420 20241205 131000 509578070 14130 14140 14140 14130 55
421 20241205 130900 508800530 14160 14160 14160 14160 2
422 20241205 130800 508772210 14150 14150 14160 14150 51
423 20241205 130700 508050540 14160 14160 14160 14160 0
424 20241205 130600 508050540 14160 14150 14160 14150 44
425 20241205 130500 507427920 14150 14150 14160 14150 32
426 20241205 130400 506975100 14160 14160 14160 14160 43
427 20241205 130300 506366220 14170 14160 14170 14160 23
428 20241205 130200 506040530 14160 14170 14170 14160 64
429 20241205 130100 505134270 14160 14160 14160 14160 9
430 20241205 130000 505006830 14170 14180 14180 14170 85
431 20241205 125900 503802370 14190 14160 14190 14160 19
432 20241205 125800 503532950 14170 14190 14190 14160 97
433 20241205 125700 502158820 14190 14190 14190 14190 0
434 20241205 125600 502158820 14190 14190 14190 14180 52
435 20241205 125500 501421010 14190 14190 14190 14180 6
436 20241205 125400 501335910 14200 14180 14200 14180 139
437 20241205 125300 499364770 14180 14180 14180 14180 1
438 20241205 125200 499350590 14170 14170 14180 14170 54
439 20241205 125100 498585390 14180 14180 14180 14180 0
440 20241205 125000 498585390 14180 14170 14180 14170 123
441 20241205 124900 496842460 14170 14180 14180 14170 9
442 20241205 124800 496714900 14180 14180 14180 14170 45
443 20241205 124700 496077220 14190 14170 14190 14170 88
444 20241205 124600 494829440 14180 14180 14180 14180 44
445 20241205 124500 494205520 14200 14190 14200 14180 11
446 20241205 124400 494049510 14180 14180 14180 14180 44
447 20241205 124300 493425590 14180 14190 14190 14180 95
448 20241205 124200 492078470 14200 14200 14200 14190 46
449 20241205 124100 491425700 14200 14190 14200 14190 6
450 20241205 124000 491340530 14190 14210 14210 14180 336
451 20241205 123900 486569840 14210 14210 14210 14210 1
452 20241205 123800 486555630 14220 14210 14220 14200 63
453 20241205 123700 485660390 14220 14210 14220 14210 6
454 20241205 123600 485575090 14220 14180 14220 14170 69
455 20241205 123500 484596160 14220 14180 14220 14130 80
456 20241205 123400 483461230 14220 14170 14220 14140 1106
457 20241205 123300 467810370 14180 14180 14180 14180 3
458 20241205 123200 467767830 14170 14170 14170 14170 2
459 20241205 123100 467739490 14160 14170 14170 14160 57
460 20241205 123000 466932290 14170 14150 14170 14150 20
461 20241205 122900 466649220 14160 14160 14210 14160 55
462 20241205 122800 465870360 14160 14160 14220 14160 92
463 20241205 122700 464567570 14160 14160 14190 14150 83
464 20241205 122600 463391760 14180 14210 14210 14160 34
465 20241205 122500 462909290 14160 14180 14180 14160 47
466 20241205 122400 462243490 14180 14170 14210 14160 26
467 20241205 122300 461874820 14160 14180 14180 14160 143
468 20241205 122200 459849800 14160 14200 14200 14160 2133
469 20241205 122100 429577740 14210 14210 14210 14210 16
470 20241205 122000 429350380 14220 14220 14220 14210 18
471 20241205 121900 429094440 14230 14230 14230 14220 72
472 20241205 121800 428070490 14220 14220 14220 14220 25
473 20241205 121700 427714990 14220 14220 14230 14220 49
474 20241205 121600 427018190 14230 14230 14230 14230 13
475 20241205 121500 426833200 14220 14230 14240 14220 21
476 20241205 121400 426534430 14240 14210 14240 14210 149
477 20241205 121300 424417040 14200 14220 14220 14200 8
478 20241205 121200 424303400 14220 14220 14220 14220 0
479 20241205 121100 424303400 14220 14240 14240 14220 19
480 20241205 121000 424033190 14240 14200 14240 14200 1051
481 20241205 120900 409098110 14210 14220 14220 14210 110
482 20241205 120800 407534510 14220 14220 14240 14220 11
483 20241205 120700 407378070 14220 14230 14230 14220 83
484 20241205 120600 406197790 14210 14210 14210 14210 6
485 20241205 120500 406112530 14230 14220 14230 14210 75
486 20241205 120400 405046740 14250 14230 14250 14210 45
487 20241205 120300 404406420 14230 14220 14240 14220 30
488 20241205 120200 403979520 14210 14210 14210 14200 98
489 20241205 120100 402587000 14210 14200 14210 14200 58
490 20241205 120000 401763250 14210 14200 14210 14200 53
491 20241205 115900 401010370 14200 14210 14210 14200 64
492 20241205 115800 400101430 14200 14210 14210 14200 30
493 20241205 115700 399675280 14200 14210 14210 14200 78
494 20241205 115600 398567530 14210 14210 14210 14200 39
495 20241205 115500 398013490 14200 14230 14230 14200 56
496 20241205 115400 397217840 14230 14230 14250 14230 37
497 20241205 115300 396691210 14200 14200 14210 14200 103
498 20241205 115200 395227800 14220 14200 14220 14200 17
499 20241205 115100 394986360 14200 14220 14220 14200 17
500 20241205 115000 394744920 14260 14210 14260 14200 202
501 20241205 114900 391873680 14200 14210 14210 14200 17
502 20241205 114800 391632260 14210 14210 14210 14210 48
503 20241205 114700 390950180 14210 14230 14230 14210 180
504 20241205 114600 388391130 14220 14220 14220 14220 21
505 20241205 114500 388092510 14230 14220 14230 14220 60
506 20241205 114400 387239290 14240 14240 14270 14240 4
507 20241205 114300 387182300 14230 14270 14270 14230 938
508 20241205 114200 373821180 14270 14240 14270 14240 252
509 20241205 114100 370227940 14250 14230 14250 14230 135
510 20241205 114000 368304970 14250 14230 14250 14230 51
511 20241205 113900 367578720 14230 14230 14230 14220 65
512 20241205 113800 366653920 14220 14210 14220 14210 25
513 20241205 113700 366298570 14230 14220 14230 14210 389
514 20241205 113600 360765120 14220 14220 14220 14220 91
515 20241205 113500 359471100 14210 14200 14210 14200 61
516 20241205 113400 358604440 14200 14200 14200 14200 22
517 20241205 113300 358292040 14200 14200 14200 14200 15
518 20241205 113200 358079040 14210 14210 14210 14210 94
519 20241205 113100 356743300 14210 14210 14220 14210 41
520 20241205 113000 356160560 14210 14200 14210 14200 68
521 20241205 112900 355194540 14210 14210 14210 14210 0
522 20241205 112800 355194540 14210 14210 14210 14210 43
523 20241205 112700 354583510 14210 14210 14210 14210 47
524 20241205 112600 353915640 14220 14210 14220 14210 46
525 20241205 112500 353261950 14210 14210 14220 14210 36
526 20241205 112400 352750130 14230 14230 14230 14230 0
527 20241205 112300 352750130 14230 14230 14240 14230 781
528 20241205 112200 341635620 14230 14210 14230 14210 72
529 20241205 112100 340612120 14200 14200 14200 14200 6
530 20241205 112000 340526920 14200 14200 14200 14200 8
531 20241205 111900 340413320 14200 14200 14200 14200 0
532 20241205 111800 340413320 14200 14200 14200 14200 49
533 20241205 111700 339717520 14220 14220 14220 14220 0
534 20241205 111600 339717520 14220 14220 14240 14220 152
535 20241205 111500 337555480 14210 14200 14210 14200 28
536 20241205 111400 337157630 14210 14220 14240 14200 48
537 20241205 111300 336475350 14200 14170 14200 14170 31
538 20241205 111200 336035630 14170 14200 14200 14170 26
539 20241205 111100 335666790 14140 14140 14180 14140 42
540 20241205 111000 335071790 14150 14160 14160 14130 77
541 20241205 110900 333983240 14190 14130 14200 14130 139
542 20241205 110800 332015700 14150 14150 14150 14150 0
543 20241205 110700 332015700 14150 14120 14150 14120 79
544 20241205 110600 330899480 14120 14120 14120 14120 1
545 20241205 110500 330885360 14130 14140 14150 14130 91
546 20241205 110400 329598910 14150 14150 14150 14150 0
547 20241205 110300 329598910 14150 14150 14150 14150 7
548 20241205 110200 329499860 14150 14160 14160 14150 7
549 20241205 110100 329400800 14130 14160 14160 14130 4
550 20241205 110000 329344240 14160 14210 14220 14160 558
551 20241205 105900 321420900 14210 14200 14210 14200 45
552 20241205 105800 320781740 14220 14190 14220 14190 135
553 20241205 105700 318864550 14190 14200 14200 14190 18
554 20241205 105600 318609120 14190 14150 14200 14150 21
555 20241205 105500 318311430 14190 14150 14190 14130 75
556 20241205 105400 317250130 14130 14130 14130 14130 85
557 20241205 105300 316049080 14120 14150 14150 14120 101
558 20241205 105200 314620530 14150 14150 14150 14150 0
559 20241205 105100 314620530 14150 14150 14150 14150 7
560 20241205 105000 314521480 14190 14200 14200 14140 206
561 20241205 104900 311601580 14210 14210 14210 14180 126
562 20241205 104800 309811490 14210 14210 14210 14210 0
563 20241205 104700 309811490 14210 14210 14210 14210 0
564 20241205 104600 309811490 14210 14230 14230 14210 8
565 20241205 104500 309697790 14220 14220 14220 14220 0
566 20241205 104400 309697790 14220 14240 14240 14210 98
567 20241205 104300 308302510 14260 14260 14260 14260 0
568 20241205 104200 308302510 14260 14260 14260 14260 16
569 20241205 104100 308074350 14270 14250 14270 14250 31
570 20241205 104000 307632200 14260 14270 14270 14230 133
571 20241205 103900 305735860 14270 14270 14270 14270 0
572 20241205 103800 305735860 14270 14270 14270 14260 137
573 20241205 103700 303780880 14270 14270 14270 14270 12
574 20241205 103600 303609640 14270 14270 14280 14260 217
575 20241205 103500 300511880 14250 14230 14250 14230 95
576 20241205 103400 299158270 14230 14270 14270 14230 169
577 20241205 103300 296749120 14280 14280 14280 14260 148
578 20241205 103200 294638070 14280 14280 14280 14280 13
579 20241205 103100 294452430 14280 14280 14280 14280 27
580 20241205 103000 294066870 14260 14220 14280 14220 841
581 20241205 102900 282086560 14210 14150 14220 14150 763
582 20241205 102800 271270580 14140 14140 14140 14140 6
583 20241205 102700 271185740 14160 14150 14160 14150 3
584 20241205 102600 271143270 14140 14130 14140 14120 247
585 20241205 102500 267651210 14140 14140 14140 14140 0
586 20241205 102400 267651210 14140 14140 14140 14140 171
587 20241205 102300 265233270 14140 14140 14140 14140 10
588 20241205 102200 265091870 14150 14150 14150 14150 1
589 20241205 102100 265077720 14140 14150 14150 14140 61
590 20241205 102000 264215170 14140 14150 14150 14140 49
591 20241205 101900 263522280 14140 14150 14170 14140 109
592 20241205 101800 261979930 14150 14110 14150 14110 276
593 20241205 101700 258081130 14100 14100 14100 14100 0
594 20241205 101600 258081130 14100 14100 14100 14100 0
595 20241205 101500 258081130 14100 14090 14100 14090 130
596 20241205 101400 256248190 14060 14060 14060 14060 0
597 20241205 101300 256248190 14060 14060 14060 14060 40
598 20241205 101200 255685790 14060 14050 14090 14050 74
599 20241205 101100 254645330 14050 14090 14090 14050 208
600 20241205 101000 251718270 14100 14100 14100 14100 1
601 20241205 100900 251704170 14100 14100 14100 14100 2
602 20241205 100800 251675970 14100 14100 14100 14090 115
603 20241205 100700 250055210 14120 14120 14120 14120 53
604 20241205 100600 249306850 14120 14130 14130 14120 84
605 20241205 100500 248120760 14120 14100 14120 14100 49
606 20241205 100400 247428910 14100 14100 14100 14100 165
607 20241205 100300 245102410 14090 14090 14090 14090 1
608 20241205 100200 245088320 14100 14110 14110 14100 344
609 20241205 100100 240235690 14120 14120 14120 14120 59
610 20241205 100000 239402610 14130 14140 14140 14130 204
611 20241205 095900 236519000 14150 14130 14150 14130 205
612 20241205 095800 233620300 14130 14120 14130 14120 27
613 20241205 095700 233238810 14120 14130 14140 14120 189
614 20241205 095600 230566960 14140 14160 14160 14110 1646
615 20241205 095500 207306740 14170 14170 14190 14170 148
616 20241205 095400 205209390 14170 14190 14190 14170 302
617 20241205 095300 200925940 14200 14200 14200 14190 114
618 20241205 095200 199307300 14200 14180 14210 14180 141
619 20241205 095100 197305100 14190 14170 14190 14170 77
620 20241205 095000 196212830 14190 14190 14190 14190 1
621 20241205 094900 196198640 14190 14150 14190 14150 60
622 20241205 094800 195347880 14150 14150 14150 14150 145
623 20241205 094700 193296130 14150 14150 14160 14150 36
624 20241205 094600 192786720 14160 14190 14190 14160 358
625 20241205 094500 187715330 14190 14170 14190 14170 21
626 20241205 094400 187417540 14170 14160 14190 14160 189
627 20241205 094300 184740100 14150 14170 14170 14130 201
628 20241205 094200 181895880 14190 14120 14190 14120 751
629 20241205 094100 171270760 14120 14080 14120 14080 53
630 20241205 094000 170524410 14120 14050 14120 14040 109
631 20241205 093900 168991630 14050 14040 14050 14040 193
632 20241205 093800 166281210 14010 13990 14020 13990 998
633 20241205 093700 152297780 14000 13980 14010 13980 731
634 20241205 093600 142072410 13970 13970 13970 13970 0
635 20241205 093500 142072410 13970 13970 13970 13970 5
636 20241205 093400 142002560 13970 13970 13970 13970 5
637 20241205 093300 141932710 13970 13970 13970 13970 1
638 20241205 093200 141918740 13980 13960 13980 13960 70
639 20241205 093100 140941490 13970 13990 14010 13970 177
640 20241205 093000 138466100 13990 13990 13990 13970 129
641 20241205 092900 136661900 13980 13980 13990 13980 128
642 20241205 092800 134871420 13990 13990 13990 13990 0
643 20241205 092700 134871420 13990 14000 14010 13990 366
644 20241205 092600 129751030 14020 14000 14020 13990 16
645 20241205 092500 129527030 14000 13970 14000 13970 17
646 20241205 092400 129289270 13980 13950 13980 13940 282
647 20241205 092300 125356320 13960 13960 13960 13960 0
648 20241205 092200 125356320 13960 13930 13980 13930 277
649 20241205 092100 121491940 13930 13940 13940 13920 835
650 20241205 092000 109860920 13940 13960 13960 13940 328
651 20241205 091900 105286180 13950 13970 13970 13950 640
652 20241205 091800 96352680 13970 13960 13980 13960 27
653 20241205 091700 95975580 13970 13970 13980 13960 11
654 20241205 091600 95821910 13990 13990 14000 13960 166
655 20241205 091500 93501780 14020 13970 14060 13970 202
656 20241205 091400 90673840 13970 13970 13970 13970 51
657 20241205 091300 89961370 13970 14020 14020 13960 682
658 20241205 091200 80428400 14020 14010 14030 14010 286
659 20241205 091100 76421480 14010 14020 14060 14010 236
660 20241205 091000 73111430 14010 14020 14050 14010 80
661 20241205 090900 71989130 14030 14030 14030 14030 26
662 20241205 090800 71624350 13970 13990 13990 13970 41
663 20241205 090700 71050870 14030 14080 14120 14030 419
664 20241205 090600 65152330 14080 13950 14080 13950 281
665 20241205 090500 61220760 13920 13910 13920 13900 383
666 20241205 090400 55893930 13910 14020 14020 13910 628
667 20241205 090300 47119380 14020 14020 14020 14020 1
668 20241205 090200 47105360 13980 14040 14060 13980 1399
669 20241205 090100 27500400 14030 14000 14150 14000 339
670 20241205 090000 22737570 14010 14000 14010 13990 1624