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

690
143160/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,202800,207079480,14280,14280,14280,14280,179
20241205,202700,207079480,14280,14280,14280,14280,0
20241205,202600,207079480,14280,14280,14280,14280,0
20241205,202500,207079480,14280,14280,14280,14280,0
20241205,202400,207079480,14280,14280,14280,14280,0
20241205,202300,207079480,14280,14280,14280,14280,0
20241205,202200,207079480,14280,14280,14280,14280,0
20241205,202100,207079480,14280,14280,14280,14280,0
20241205,202000,207079480,14280,14280,14280,14280,0
20241205,201900,207079480,14280,14280,14280,14280,0
20241205,201800,207079480,14280,14280,14280,14280,0
20241205,201700,207079480,14280,14280,14280,14280,0
20241205,201600,207079480,14280,14280,14280,14280,0
20241205,201500,207079480,14280,14280,14280,14280,0
20241205,201400,207079480,14280,14280,14280,14280,0
20241205,201300,207079480,14280,14280,14280,14280,0
20241205,201200,207079480,14280,14280,14280,14280,0
20241205,201100,207079480,14280,14280,14280,14280,0
20241205,201000,207079480,14280,14280,14280,14280,0
20241205,200900,207079480,14280,14280,14280,14280,0
20241205,200800,207079480,14280,14280,14280,14280,0
20241205,200700,207079480,14280,14280,14280,14280,0
20241205,200600,207079480,14280,14280,14280,14280,0
20241205,200500,207079480,14280,14280,14280,14280,0
20241205,200400,207079480,14280,14280,14280,14280,0
20241205,200300,207079480,14280,14280,14280,14280,0
20241205,200200,207079480,14280,14280,14280,14280,0
20241205,200100,207079480,14280,14280,14280,14280,0
20241205,200000,207079480,14280,14280,14280,14280,0
20241205,195900,207079480,14280,14280,14280,14280,0
20241205,195800,207079480,14280,14280,14280,14280,179
20241205,195700,207079480,14280,14280,14280,14280,0
20241205,195600,207079480,14280,14280,14280,14280,0
20241205,195500,207079480,14280,14280,14280,14280,0
20241205,195400,207079480,14280,14280,14280,14280,0
20241205,195300,207079480,14280,14280,14280,14280,0
20241205,195200,207079480,14280,14280,14280,14280,0
20241205,195100,207079480,14280,14280,14280,14280,0
20241205,195000,207079480,14280,14280,14280,14280,0
20241205,194900,207079480,14280,14280,14280,14280,0
20241205,194800,207079480,14280,14280,14280,14280,0
20241205,194700,207079480,14280,14280,14280,14280,0
20241205,194600,207079480,14280,14280,14280,14280,0
20241205,194500,207079480,14280,14280,14280,14280,0
20241205,194400,207079480,14280,14280,14280,14280,0
20241205,194300,207079480,14280,14280,14280,14280,0
20241205,194200,207079480,14280,14280,14280,14280,0
20241205,194100,207079480,14280,14280,14280,14280,0
20241205,194000,207079480,14280,14280,14280,14280,0
20241205,193900,207079480,14280,14280,14280,14280,0
20241205,193800,207079480,14280,14280,14280,14280,0
20241205,193700,207079480,14280,14280,14280,14280,0
20241205,193600,207079480,14280,14280,14280,14280,0
20241205,193500,207079480,14280,14280,14280,14280,0
20241205,193400,207079480,14280,14280,14280,14280,0
20241205,193300,207079480,14280,14280,14280,14280,0
20241205,193200,207079480,14280,14280,14280,14280,0
20241205,193100,207079480,14280,14280,14280,14280,0
20241205,193000,207079480,14280,14280,14280,14280,0
20241205,192900,207079480,14280,14280,14280,14280,0
20241205,192800,207079480,14280,14280,14280,14280,179
20241205,192700,207079480,14280,14280,14280,14280,0
20241205,192600,207079480,14280,14280,14280,14280,0
20241205,192500,207079480,14280,14280,14280,14280,0
20241205,192400,207079480,14280,14280,14280,14280,0
20241205,192300,207079480,14280,14280,14280,14280,0
20241205,192200,207079480,14280,14280,14280,14280,0
20241205,192100,207079480,14280,14280,14280,14280,0
20241205,192000,207079480,14280,14280,14280,14280,0
20241205,191900,207079480,14280,14280,14280,14280,0
20241205,191800,207079480,14280,14280,14280,14280,0
20241205,191700,207079480,14280,14280,14280,14280,0
20241205,191600,207079480,14280,14280,14280,14280,0
20241205,191500,207079480,14280,14280,14280,14280,0
20241205,191400,207079480,14280,14280,14280,14280,0
20241205,191300,207079480,14280,14280,14280,14280,0
20241205,191200,207079480,14280,14280,14280,14280,0
20241205,191100,207079480,14280,14280,14280,14280,0
20241205,191000,207079480,14280,14280,14280,14280,0
20241205,190900,207079480,14280,14280,14280,14280,0
20241205,190800,207079480,14280,14280,14280,14280,0
20241205,190700,207079480,14280,14280,14280,14280,0
20241205,190600,207079480,14280,14280,14280,14280,0
20241205,190500,207079480,14280,14280,14280,14280,0
20241205,190400,207079480,14280,14280,14280,14280,0
20241205,190300,207079480,14280,14280,14280,14280,0
20241205,190200,207079480,14280,14280,14280,14280,0
20241205,190100,207079480,14280,14280,14280,14280,0
20241205,190000,207079480,14280,14280,14280,14280,0
20241205,185900,207079480,14280,14280,14280,14280,0
20241205,185800,207079480,14280,14280,14280,14280,179
20241205,185700,207079480,14280,14280,14280,14280,0
20241205,185600,207079480,14280,14280,14280,14280,0
20241205,185500,207079480,14280,14280,14280,14280,0
20241205,185400,207079480,14280,14280,14280,14280,0
20241205,185300,207079480,14280,14280,14280,14280,0
20241205,185200,207079480,14280,14280,14280,14280,0
20241205,185100,207079480,14280,14280,14280,14280,0
20241205,185000,207079480,14280,14280,14280,14280,0
20241205,184900,207079480,14280,14280,14280,14280,0
20241205,184800,207079480,14280,14280,14280,14280,0
20241205,184700,207079480,14280,14280,14280,14280,0
20241205,184600,207079480,14280,14280,14280,14280,0
20241205,184500,207079480,14280,14280,14280,14280,0
20241205,184400,207079480,14280,14280,14280,14280,0
20241205,184300,207079480,14280,14280,14280,14280,0
20241205,184200,207079480,14280,14280,14280,14280,0
20241205,184100,207079480,14280,14280,14280,14280,0
20241205,184000,207079480,14280,14280,14280,14280,0
20241205,183900,207079480,14280,14280,14280,14280,0
20241205,183800,207079480,14280,14280,14280,14280,0
20241205,183700,207079480,14280,14280,14280,14280,0
20241205,183600,207079480,14280,14280,14280,14280,0
20241205,183500,207079480,14280,14280,14280,14280,0
20241205,183400,207079480,14280,14280,14280,14280,0
20241205,183300,207079480,14280,14280,14280,14280,0
20241205,183200,207079480,14280,14280,14280,14280,0
20241205,183100,207079480,14280,14280,14280,14280,0
20241205,183000,207079480,14280,14280,14280,14280,0
20241205,182900,207079480,14280,14280,14280,14280,0
20241205,182800,207079480,14280,14280,14280,14280,179
20241205,182700,207079480,14280,14280,14280,14280,0
20241205,182600,207079480,14280,14280,14280,14280,0
20241205,182500,207079480,14280,14280,14280,14280,0
20241205,182400,207079480,14280,14280,14280,14280,0
20241205,182300,207079480,14280,14280,14280,14280,0
20241205,182200,207079480,14280,14280,14280,14280,0
20241205,182100,207079480,14280,14280,14280,14280,0
20241205,182000,207079480,14280,14280,14280,14280,0
20241205,181900,207079480,14280,14280,14280,14280,0
20241205,181800,207079480,14280,14280,14280,14280,0
20241205,181700,207079480,14280,14280,14280,14280,0
20241205,181600,207079480,14280,14280,14280,14280,0
20241205,181500,207079480,14280,14280,14280,14280,0
20241205,181400,207079480,14280,14280,14280,14280,0
20241205,181300,207079480,14280,14280,14280,14280,0
20241205,181200,207079480,14280,14280,14280,14280,0
20241205,181100,207079480,14280,14280,14280,14280,0
20241205,181000,207079480,14280,14280,14280,14280,0
20241205,180900,207079480,14280,14280,14280,14280,0
20241205,180800,207079480,14280,14280,14280,14280,0
20241205,180700,207079480,14280,14280,14280,14280,0
20241205,180600,207079480,14280,14280,14280,14280,0
20241205,180500,207079480,14280,14280,14280,14280,0
20241205,180400,207079480,14280,14280,14280,14280,0
20241205,180300,207079480,14280,14280,14280,14280,0
20241205,180200,207079480,14280,14280,14280,14280,0
20241205,180100,207079480,14280,14280,14280,14280,0
20241205,180000,207079480,14280,14280,14280,14280,0
20241205,175900,207079480,14280,14280,14280,14280,0
20241205,175800,207079480,14280,14280,14280,14280,179
20241205,175700,207079480,14280,14280,14280,14280,0
20241205,175600,207079480,14280,14280,14280,14280,0
20241205,175500,207079480,14280,14280,14280,14280,0
20241205,175400,207079480,14280,14280,14280,14280,0
20241205,175300,207079480,14280,14280,14280,14280,0
20241205,175200,207079480,14280,14280,14280,14280,0
20241205,175100,207079480,14280,14280,14280,14280,0
20241205,175000,207079480,14280,14280,14280,14280,0
20241205,174900,207079480,14280,14280,14280,14280,0
20241205,174800,207079480,14280,14280,14280,14280,0
20241205,174700,207079480,14280,14280,14280,14280,0
20241205,174600,207079480,14280,14280,14280,14280,0
20241205,174500,207079480,14280,14280,14280,14280,0
20241205,174400,207079480,14280,14280,14280,14280,0
20241205,174300,207079480,14280,14280,14280,14280,0
20241205,174200,207079480,14280,14280,14280,14280,0
20241205,174100,207079480,14280,14280,14280,14280,0
20241205,174000,207079480,14280,14280,14280,14280,0
20241205,173900,207079480,14280,14280,14280,14280,0
20241205,173800,207079480,14280,14280,14280,14280,0
20241205,173700,207079480,14280,14280,14280,14280,0
20241205,173600,207079480,14280,14280,14280,14280,0
20241205,173500,207079480,14280,14280,14280,14280,0
20241205,173400,207079480,14280,14280,14280,14280,0
20241205,173300,207079480,14280,14280,14280,14280,0
20241205,173200,207079480,14280,14280,14280,14280,0
20241205,173100,207079480,14280,14280,14280,14280,0
20241205,173000,207079480,14280,14280,14280,14280,0
20241205,172900,207079480,14280,14280,14280,14280,0
20241205,172800,207079480,14280,14280,14280,14280,179
20241205,172700,207079480,14280,14280,14280,14280,0
20241205,172600,207079480,14280,14280,14280,14280,0
20241205,172500,207079480,14280,14280,14280,14280,0
20241205,172400,207079480,14280,14280,14280,14280,0
20241205,172300,207079480,14280,14280,14280,14280,0
20241205,172200,207079480,14280,14280,14280,14280,0
20241205,172100,207079480,14280,14280,14280,14280,0
20241205,172000,207079480,14280,14280,14280,14280,0
20241205,171900,207079480,14280,14280,14280,14280,0
20241205,171800,207079480,14280,14280,14280,14280,0
20241205,171700,207079480,14280,14280,14280,14280,0
20241205,171600,207079480,14280,14280,14280,14280,0
20241205,171500,207079480,14280,14280,14280,14280,0
20241205,171400,207079480,14280,14280,14280,14280,0
20241205,171300,207079480,14280,14280,14280,14280,0
20241205,171200,207079480,14280,14280,14280,14280,0
20241205,171100,207079480,14280,14280,14280,14280,0
20241205,171000,207079480,14280,14280,14280,14280,0
20241205,170900,207079480,14280,14280,14280,14280,0
20241205,170800,207079480,14280,14280,14280,14280,0
20241205,170700,207079480,14280,14280,14280,14280,0
20241205,170600,207079480,14280,14280,14280,14280,0
20241205,170500,207079480,14280,14280,14280,14280,0
20241205,170400,207079480,14280,14280,14280,14280,0
20241205,170300,207079480,14280,14280,14280,14280,0
20241205,170200,207079480,14280,14280,14280,14280,0
20241205,170100,207079480,14280,14280,14280,14280,0
20241205,170000,207079480,14280,14280,14280,14280,0
20241205,165900,207079480,14280,14280,14280,14280,0
20241205,165800,207079480,14280,14280,14280,14280,179
20241205,165700,207079480,14280,14280,14280,14280,0
20241205,165600,207079480,14280,14280,14280,14280,0
20241205,165500,207079480,14280,14280,14280,14280,0
20241205,165400,207079480,14280,14280,14280,14280,0
20241205,165300,207079480,14280,14280,14280,14280,0
20241205,165200,207079480,14280,14280,14280,14280,0
20241205,165100,207079480,14280,14280,14280,14280,0
20241205,165000,207079480,14280,14280,14280,14280,0
20241205,164900,207079480,14280,14280,14280,14280,0
20241205,164800,207079480,14280,14280,14280,14280,0
20241205,164700,207079480,14280,14280,14280,14280,0
20241205,164600,207079480,14280,14280,14280,14280,0
20241205,164500,207079480,14280,14280,14280,14280,0
20241205,164400,207079480,14280,14280,14280,14280,0
20241205,164300,207079480,14280,14280,14280,14280,0
20241205,164200,207079480,14280,14280,14280,14280,0
20241205,164100,207079480,14280,14280,14280,14280,0
20241205,164000,207079480,14280,14280,14280,14280,0
20241205,163900,207079480,14280,14280,14280,14280,0
20241205,163800,207079480,14280,14280,14280,14280,0
20241205,163700,207079480,14280,14280,14280,14280,0
20241205,163600,207079480,14280,14280,14280,14280,0
20241205,163500,207079480,14280,14280,14280,14280,0
20241205,163400,207079480,14280,14280,14280,14280,0
20241205,163300,207079480,14280,14280,14280,14280,0
20241205,163200,207079480,14280,14280,14280,14280,0
20241205,163100,207079480,14280,14280,14280,14280,0
20241205,163000,207079480,14280,14280,14280,14280,0
20241205,162900,207079480,14280,14280,14280,14280,0
20241205,162800,207079480,14280,14280,14280,14280,179
20241205,162700,207079480,14280,14280,14280,14280,0
20241205,162600,207079480,14280,14280,14280,14280,0
20241205,162500,207079480,14280,14280,14280,14280,0
20241205,162400,207079480,14280,14280,14280,14280,0
20241205,162300,207079480,14280,14280,14280,14280,0
20241205,162200,207079480,14280,14280,14280,14280,0
20241205,162100,207079480,14280,14280,14280,14280,0
20241205,162000,207079480,14280,14280,14280,14280,0
20241205,161900,207079480,14280,14280,14280,14280,0
20241205,161800,207079480,14280,14280,14280,14280,0
20241205,161700,207079480,14280,14280,14280,14280,0
20241205,161600,207079480,14280,14280,14280,14280,0
20241205,161500,207079480,14280,14280,14280,14280,0
20241205,161400,207079480,14280,14280,14280,14280,0
20241205,161300,207079480,14280,14280,14280,14280,0
20241205,161200,207079480,14280,14280,14280,14280,0
20241205,161100,207079480,14280,14280,14280,14280,0
20241205,161000,207079480,14280,14280,14280,14280,0
20241205,160900,207079480,14280,14280,14280,14280,0
20241205,160800,207079480,14280,14280,14280,14280,0
20241205,160700,207079480,14280,14280,14280,14280,0
20241205,160600,207079480,14280,14280,14280,14280,0
20241205,160500,207079480,14280,14280,14280,14280,0
20241205,160400,207079480,14280,14280,14280,14280,0
20241205,160300,207079480,14280,14280,14280,14280,0
20241205,160200,207079480,14280,14280,14280,14280,0
20241205,160100,207079480,14280,14280,14280,14280,0
20241205,160000,207079480,14280,14280,14280,14280,0
20241205,155900,207079480,14280,14280,14280,14280,0
20241205,155800,207079480,14280,14280,14280,14280,179
20241205,155700,207079480,14280,14280,14280,14280,0
20241205,155600,207079480,14280,14280,14280,14280,0
20241205,155500,207079480,14280,14280,14280,14280,0
20241205,155400,207079480,14280,14280,14280,14280,0
20241205,155300,207079480,14280,14280,14280,14280,0
20241205,155200,207079480,14280,14280,14280,14280,0
20241205,155100,207079480,14280,14280,14280,14280,0
20241205,155000,207079480,14280,14280,14280,14280,0
20241205,154900,207079480,14280,14280,14280,14280,0
20241205,154800,207079480,14280,14280,14280,14280,0
20241205,154700,207079480,14280,14280,14280,14280,0
20241205,154600,207079480,14280,14280,14280,14280,0
20241205,154500,207079480,14280,14280,14280,14280,0
20241205,154400,207079480,14280,14280,14280,14280,0
20241205,154300,207079480,14280,14280,14280,14280,0
20241205,154200,207079480,14280,14280,14280,14280,0
20241205,154100,207079480,14280,14280,14280,14280,0
20241205,154000,207079480,14280,14280,14280,14280,0
20241205,153900,207079480,14280,14280,14280,14280,0
20241205,153800,207079480,14280,14280,14280,14280,0
20241205,153700,207079480,14280,14280,14280,14280,0
20241205,153600,207079480,14280,14280,14280,14280,0
20241205,153500,207079480,14280,14280,14280,14280,0
20241205,153400,207079480,14280,14280,14280,14280,0
20241205,153300,207079480,14280,14280,14280,14280,0
20241205,153200,207079480,14280,14280,14280,14280,0
20241205,153100,207079480,14280,14280,14280,14280,0
20241205,153000,207079480,14280,14280,14280,14280,179
20241205,152900,204523360,14260,14260,14260,14260,0
20241205,152800,204523360,14260,14260,14260,14260,0
20241205,152700,204523360,14260,14260,14260,14260,0
20241205,152600,204523360,14260,14260,14260,14260,0
20241205,152500,204523360,14260,14260,14260,14260,0
20241205,152400,204523360,14260,14260,14260,14260,0
20241205,152300,204523360,14260,14260,14260,14260,0
20241205,152200,204523360,14260,14260,14260,14260,0
20241205,152100,204523360,14260,14260,14260,14260,0
20241205,152000,204523360,14260,14260,14260,14260,0
20241205,151900,204523360,14260,14210,14260,14210,11
20241205,151800,204366750,14260,14240,14260,14240,23
20241205,151700,204038870,14260,14250,14260,14250,20
20241205,151600,203753740,14240,14240,14240,14240,1
20241205,151500,203739500,14240,14230,14240,14230,35
20241205,151400,203241360,14200,14200,14200,14200,2
20241205,151300,203212960,14200,14200,14200,14200,0
20241205,151200,203212960,14200,14200,14200,14200,2
20241205,151100,203184560,14230,14210,14230,14210,83
20241205,151000,202003540,14210,14210,14210,14210,29
20241205,150900,201591450,14220,14240,14240,14220,97
20241205,150800,200210710,14260,14260,14260,14260,0
20241205,150700,200210710,14260,14260,14260,14260,0
20241205,150600,200210710,14260,14260,14260,14260,0
20241205,150500,200210710,14260,14250,14260,14250,56
20241205,150400,199412650,14260,14260,14260,14250,101
20241205,150300,197972810,14280,14280,14280,14280,10
20241205,150200,197830010,14280,14280,14280,14280,0
20241205,150100,197830010,14280,14280,14280,14280,0
20241205,150000,197830010,14280,14280,14280,14280,0
20241205,145900,197830010,14280,14280,14280,14280,2
20241205,145800,197801450,14260,14260,14260,14260,1
20241205,145700,197787190,14260,14260,14260,14260,0
20241205,145600,197787190,14260,14260,14260,14260,0
20241205,145500,197787190,14260,14260,14260,14260,2
20241205,145400,197758670,14260,14260,14260,14260,6
20241205,145300,197673110,14260,14260,14260,14260,1
20241205,145200,197658850,14260,14260,14260,14260,0
20241205,145100,197658850,14260,14270,14270,14260,19
20241205,145000,197387860,14270,14270,14270,14270,0
20241205,144900,197387860,14270,14270,14270,14270,64
20241205,144800,196474580,14290,14290,14290,14290,0
20241205,144700,196474580,14290,14290,14290,14290,0
20241205,144600,196474580,14290,14290,14290,14290,0
20241205,144500,196474580,14290,14290,14290,14290,0
20241205,144400,196474580,14290,14290,14290,14290,0
20241205,144300,196474580,14290,14290,14290,14290,92
20241205,144200,195159900,14290,14290,14290,14290,6
20241205,144100,195074160,14300,14300,14300,14300,173
20241205,144000,192600260,14300,14310,14310,14300,22
20241205,143900,192285450,14310,14310,14310,14310,0
20241205,143800,192285450,14310,14310,14310,14310,0
20241205,143700,192285450,14310,14310,14310,14310,23
20241205,143600,191956320,14310,14310,14310,14310,50
20241205,143500,191240820,14310,14310,14310,14310,0
20241205,143400,191240820,14310,14310,14310,14310,0
20241205,143300,191240820,14310,14300,14310,14300,22
20241205,143200,190926010,14310,14300,14310,14300,570
20241205,143100,182772690,14290,14290,14290,14290,73
20241205,143000,181729520,14290,14280,14290,14280,25
20241205,142900,181372300,14290,14290,14290,14290,17
20241205,142800,181129370,14290,14280,14290,14280,10
20241205,142700,180986480,14290,14270,14290,14270,652
20241205,142600,171676370,14270,14220,14270,14220,491
20241205,142500,164679310,14200,14200,14200,14200,0
20241205,142400,164679310,14200,14200,14200,14200,0
20241205,142300,164679310,14200,14200,14200,14200,2
20241205,142200,164650910,14200,14200,14200,14200,0
20241205,142100,164650910,14200,14200,14200,14200,0
20241205,142000,164650910,14200,14200,14200,14200,0
20241205,141900,164650910,14200,14200,14200,14200,0
20241205,141800,164650910,14200,14200,14200,14200,0
20241205,141700,164650910,14200,14200,14200,14200,0
20241205,141600,164650910,14200,14200,14200,14200,0
20241205,141500,164650910,14200,14200,14200,14200,0
20241205,141400,164650910,14200,14200,14210,14200,404
20241205,141300,158914090,14210,14210,14210,14210,168
20241205,141200,156526810,14210,14210,14210,14210,161
20241205,141100,154239000,14220,14220,14220,14220,0
20241205,141000,154239000,14220,14220,14220,14220,22
20241205,140900,153926160,14220,14220,14220,14220,0
20241205,140800,153926160,14220,14220,14220,14220,18
20241205,140700,153670200,14210,14210,14210,14210,0
20241205,140600,153670200,14210,14210,14210,14210,1
20241205,140500,153655990,14220,14220,14220,14220,0
20241205,140400,153655990,14220,14220,14220,14220,19
20241205,140300,153385810,14200,14200,14200,14200,0
20241205,140200,153385810,14200,14200,14200,14200,0
20241205,140100,153385810,14200,14200,14200,14200,15
20241205,140000,153172810,14200,14200,14200,14200,19
20241205,135900,152903010,14210,14210,14210,14210,0
20241205,135800,152903010,14210,14210,14210,14210,0
20241205,135700,152903010,14210,14210,14210,14210,0
20241205,135600,152903010,14210,14210,14210,14210,48
20241205,135500,152220930,14200,14200,14200,14200,0
20241205,135400,152220930,14200,14200,14200,14200,0
20241205,135300,152220930,14200,14200,14200,14200,1
20241205,135200,152206730,14210,14210,14210,14210,0
20241205,135100,152206730,14210,14210,14210,14210,20
20241205,135000,151922530,14210,14210,14210,14210,0
20241205,134900,151922530,14210,14210,14210,14210,0
20241205,134800,151922530,14210,14210,14210,14210,0
20241205,134700,151922530,14210,14210,14210,14210,0
20241205,134600,151922530,14210,14210,14210,14210,0
20241205,134500,151922530,14210,14210,14210,14210,6
20241205,134400,151837270,14220,14230,14230,14220,238
20241205,134300,148452420,14240,14240,14240,14240,64
20241205,134200,147541060,14250,14250,14250,14250,20
20241205,134100,147256060,14250,14250,14250,14240,27
20241205,134000,146871360,14250,14250,14250,14250,6
20241205,133900,146785860,14240,14250,14250,14240,41
20241205,133800,146201840,14250,14250,14250,14250,0
20241205,133700,146201840,14250,14250,14250,14250,0
20241205,133600,146201840,14250,14250,14250,14250,0
20241205,133500,146201840,14250,14250,14250,14250,20
20241205,133400,145916840,14250,14250,14250,14250,0
20241205,133300,145916840,14250,14250,14250,14250,0
20241205,133200,145916840,14250,14250,14250,14250,20
20241205,133100,145631840,14250,14250,14250,14250,0
20241205,133000,145631840,14250,14250,14250,14250,0
20241205,132900,145631840,14250,14250,14250,14250,20
20241205,132800,145346840,14250,14250,14250,14250,0
20241205,132700,145346840,14250,14250,14250,14250,0
20241205,132600,145346840,14250,14250,14250,14250,19
20241205,132500,145076090,14250,14250,14250,14250,0
20241205,132400,145076090,14250,14250,14250,14250,0
20241205,132300,145076090,14250,14250,14250,14250,31
20241205,132200,144634340,14250,14250,14250,14250,11
20241205,132100,144477590,14250,14240,14250,14240,16
20241205,132000,144249600,14230,14230,14230,14230,10
20241205,131900,144107300,14240,14240,14240,14240,0
20241205,131800,144107300,14240,14240,14240,14240,1
20241205,131700,144093060,14230,14230,14230,14230,0
20241205,131600,144093060,14230,14230,14230,14230,1
20241205,131500,144078830,14240,14230,14240,14230,240
20241205,131400,140661790,14230,14230,14230,14230,0
20241205,131300,140661790,14230,14230,14230,14230,10
20241205,131200,140519490,14210,14210,14210,14210,24
20241205,131100,140178450,14230,14230,14230,14230,0
20241205,131000,140178450,14230,14230,14230,14230,19
20241205,130900,139908080,14230,14230,14230,14230,3
20241205,130800,139865390,14230,14230,14230,14230,0
20241205,130700,139865390,14230,14230,14230,14230,0
20241205,130600,139865390,14230,14240,14240,14230,60
20241205,130500,139011020,14240,14240,14240,14240,1
20241205,130400,138996780,14260,14260,14260,14260,10
20241205,130300,138854180,14260,14260,14260,14260,1
20241205,130200,138839920,14260,14260,14260,14260,11
20241205,130100,138683060,14230,14230,14230,14230,1
20241205,130000,138668830,14240,14240,14240,14240,0
20241205,125900,138668830,14240,14240,14240,14240,0
20241205,125800,138668830,14240,14240,14240,14240,11
20241205,125700,138512190,14240,14250,14250,14230,124
20241205,125600,136745980,14260,14270,14280,14250,53
20241205,125500,135989860,14260,14260,14260,14260,1
20241205,125400,135975600,14260,14260,14260,14260,1
20241205,125300,135961340,14280,14250,14280,14250,360
20241205,125200,130823180,14250,14250,14250,14250,21
20241205,125100,130523930,14230,14230,14230,14230,101
20241205,125000,129086700,14220,14220,14220,14220,16
20241205,124900,128859180,14220,14220,14220,14220,21
20241205,124800,128560560,14200,14200,14200,14200,0
20241205,124700,128560560,14200,14200,14200,14200,0
20241205,124600,128560560,14200,14200,14200,14200,21
20241205,124500,128262360,14210,14210,14210,14210,0
20241205,124400,128262360,14210,14210,14210,14210,0
20241205,124300,128262360,14210,14210,14210,14210,0
20241205,124200,128262360,14210,14210,14210,14210,0
20241205,124100,128262360,14210,14210,14210,14210,0
20241205,124000,128262360,14210,14210,14210,14210,0
20241205,123900,128262360,14210,14210,14210,14210,10
20241205,123800,128120260,14170,14170,14170,14170,0
20241205,123700,128120260,14170,14170,14170,14170,0
20241205,123600,128120260,14170,14170,14170,14170,0
20241205,123500,128120260,14170,14250,14250,14170,23
20241205,123400,127793390,14250,14200,14250,14200,151
20241205,123300,125644370,14170,14170,14170,14170,1
20241205,123200,125630200,14170,14170,14170,14170,0
20241205,123100,125630200,14170,14170,14170,14170,0
20241205,123000,125630200,14170,14170,14170,14170,0
20241205,122900,125630200,14170,14170,14170,14170,0
20241205,122800,125630200,14170,14170,14170,14170,1
20241205,122700,125616030,14170,14170,14170,14170,0
20241205,122600,125616030,14170,14170,14170,14170,0
20241205,122500,125616030,14170,14170,14170,14170,0
20241205,122400,125616030,14170,14190,14190,14170,70
20241205,122300,124622850,14190,14200,14200,14190,322
20241205,122200,120053660,14210,14220,14220,14210,52
20241205,122100,119314730,14220,14230,14230,14220,597
20241205,122000,110819450,14250,14250,14250,14250,20
20241205,121900,110534450,14230,14230,14230,14230,0
20241205,121800,110534450,14230,14240,14240,14230,5
20241205,121700,110463270,14270,14260,14270,14260,22
20241205,121600,110149350,14250,14250,14250,14250,1
20241205,121500,110135100,14250,14250,14250,14250,1
20241205,121400,110120850,14270,14260,14270,14260,71
20241205,121300,109107890,14260,14260,14260,14260,21
20241205,121200,108808430,14240,14240,14240,14240,13
20241205,121100,108623310,14260,14240,14260,14240,15
20241205,121000,108409430,14240,14230,14240,14230,25
20241205,120900,108053590,14230,14220,14230,14220,8
20241205,120800,107939760,14260,14200,14260,14200,23
20241205,120700,107612140,14190,14190,14190,14190,31
20241205,120600,107172250,14180,14180,14180,14180,0
20241205,120500,107172250,14180,14180,14180,14180,0
20241205,120400,107172250,14180,14180,14180,14180,25
20241205,120300,106817750,14160,14160,14160,14160,0
20241205,120200,106817750,14160,14160,14160,14160,0
20241205,120100,106817750,14160,14160,14160,14160,0
20241205,120000,106817750,14160,14160,14160,14160,0
20241205,115900,106817750,14160,14160,14160,14160,0
20241205,115800,106817750,14160,14160,14160,14160,0
20241205,115700,106817750,14160,14160,14160,14160,19
20241205,115600,106548710,14160,14160,14160,14160,0
20241205,115500,106548710,14160,14160,14160,14160,1
20241205,115400,106534550,14160,14160,14160,14160,0
20241205,115300,106534550,14160,14160,14160,14160,0
20241205,115200,106534550,14160,14160,14160,14160,0
20241205,115100,106534550,14160,14160,14160,14160,0
20241205,115000,106534550,14160,14160,14160,14160,0
20241205,114900,106534550,14160,14170,14170,14160,21
20241205,114800,106237180,14170,14180,14180,14170,5
20241205,114700,106166320,14190,14190,14190,14190,0
20241205,114600,106166320,14190,14190,14190,14190,24
20241205,114500,105825760,14190,14190,14190,14190,0
20241205,114400,105825760,14190,14210,14210,14190,48
20241205,114300,105144100,14220,14220,14220,14220,0
20241205,114200,105144100,14220,14230,14230,14220,70
20241205,114100,104148500,14230,14230,14230,14230,0
20241205,114000,104148500,14230,14230,14230,14230,2
20241205,113900,104120040,14230,14230,14230,14230,0
20241205,113800,104120040,14230,14230,14230,14230,0
20241205,113700,104120040,14230,14230,14230,14230,0
20241205,113600,104120040,14230,14230,14230,14230,0
20241205,113500,104120040,14230,14240,14240,14230,11
20241205,113400,103963500,14230,14240,14240,14210,60
20241205,113300,103110000,14260,14260,14260,14260,0
20241205,113200,103110000,14260,14260,14260,14260,0
20241205,113100,103110000,14260,14260,14260,14260,1
20241205,113000,103095740,14260,14240,14260,14240,30
20241205,112900,102668260,14260,14260,14260,14240,135
20241205,112800,100744220,14260,14260,14260,14260,66
20241205,112700,99803060,14260,14250,14270,14250,971
20241205,112600,85965660,14240,14230,14240,14230,207
20241205,112500,83018350,14230,14220,14230,14220,16
20241205,112400,82790760,14220,14210,14220,14210,57
20241205,112300,81980500,14210,14160,14210,14160,130
20241205,112200,80137410,14160,14140,14160,14140,66
20241205,112100,79203620,14130,14130,14130,14130,0
20241205,112000,79203620,14130,14130,14130,14130,0
20241205,111900,79203620,14130,14130,14130,14130,0
20241205,111800,79203620,14130,14130,14130,14130,39
20241205,111700,78652550,14130,14130,14130,14130,2
20241205,111600,78624290,14130,14130,14130,14130,10
20241205,111500,78482990,14130,14130,14130,14130,12
20241205,111400,78313430,14150,14150,14150,14150,0
20241205,111300,78313430,14150,14150,14150,14150,0
20241205,111200,78313430,14150,14130,14150,14130,19
20241205,111100,78044940,14170,14170,14170,14170,0
20241205,111000,78044940,14170,14170,14170,14170,0
20241205,110900,78044940,14170,14170,14170,14170,0
20241205,110800,78044940,14170,14170,14170,14170,0
20241205,110700,78044940,14170,14170,14170,14170,0
20241205,110600,78044940,14170,14170,14170,14170,10
20241205,110500,77903240,14180,14180,14180,14180,1
20241205,110400,77889060,14180,14190,14190,14180,9
20241205,110300,77761430,14190,14190,14190,14190,0
20241205,110200,77761430,14190,14190,14190,14190,5
20241205,110100,77690480,14190,14220,14220,14190,221
20241205,110000,74550160,14250,14250,14250,14250,19
20241205,105900,74279410,14260,14230,14260,14230,112
20241205,105800,72683650,14230,14230,14230,14230,32
20241205,105700,72228290,14230,14200,14250,14200,60
20241205,105600,71373980,14200,14130,14200,14130,324
20241205,105500,66775100,14120,14110,14120,14110,14
20241205,105400,66577460,14110,14130,14130,14100,99
20241205,105300,65180210,14140,14040,14140,14040,895
20241205,105200,52549880,14050,14050,14050,14050,0
20241205,105100,52549880,14050,14050,14050,14050,19
20241205,105000,52282930,14040,14020,14040,14020,13
20241205,104900,52100500,14030,14020,14030,14020,16
20241205,104800,51876170,13930,13910,14050,13910,1072
20241205,104700,36898100,13900,13810,13900,13810,298
20241205,104600,32768750,13770,13770,13770,13770,0
20241205,104500,32768750,13770,13770,13770,13770,0
20241205,104400,32768750,13770,13800,13800,13770,119
20241205,104300,31128940,13780,13780,13780,13780,0
20241205,104200,31128940,13780,13780,13780,13780,0
20241205,104100,31128940,13780,13790,13790,13780,100
20241205,104000,29750260,13840,13840,13840,13840,0
20241205,103900,29750260,13840,13840,13840,13840,0
20241205,103800,29750260,13840,13840,13840,13840,49
20241205,103700,29072100,13790,13790,13790,13790,0
20241205,103600,29072100,13790,13790,13790,13790,0
20241205,103500,29072100,13790,13790,13790,13790,0
20241205,103400,29072100,13790,13790,13790,13790,0
20241205,103300,29072100,13790,13800,13800,13790,122
20241205,103200,27388720,13810,13810,13810,13810,0
20241205,103100,27388720,13810,13810,13810,13810,0
20241205,103000,27388720,13810,13810,13810,13810,0
20241205,102900,27388720,13810,13810,13810,13810,0
20241205,102800,27388720,13810,13810,13810,13810,100
20241205,102700,26007720,13820,13820,13820,13820,0
20241205,102600,26007720,13820,13820,13820,13820,69
20241205,102500,25054140,13830,13830,13830,13830,0
20241205,102400,25054140,13830,13830,13830,13820,37
20241205,102300,24542530,13840,13840,13840,13840,0
20241205,102200,24542530,13840,13840,13840,13840,100
20241205,102100,23158530,13850,13850,13850,13850,61
20241205,102000,22313680,13850,13850,13850,13850,75
20241205,101900,21274930,13870,13870,13870,13870,0
20241205,101800,21274930,13870,13870,13870,13870,0
20241205,101700,21274930,13870,13870,13870,13870,0
20241205,101600,21274930,13870,13870,13870,13870,0
20241205,101500,21274930,13870,13870,13870,13870,0
20241205,101400,21274930,13870,13870,13870,13870,0
20241205,101300,21274930,13870,13870,13870,13870,0
20241205,101200,21274930,13870,13870,13870,13870,0
20241205,101100,21274930,13870,13870,13870,13870,0
20241205,101000,21274930,13870,13870,13870,13870,2
20241205,100900,21247190,13860,13860,13860,13860,0
20241205,100800,21247190,13860,13840,13860,13840,145
20241205,100700,19238390,13840,13840,13840,13840,0
20241205,100600,19238390,13840,13840,13840,13840,0
20241205,100500,19238390,13840,13840,13840,13840,0
20241205,100400,19238390,13840,13830,13840,13830,50
20241205,100300,18546440,13830,13830,13830,13830,0
20241205,100200,18546440,13830,13830,13830,13830,0
20241205,100100,18546440,13830,13810,13830,13810,100
20241205,100000,17164440,13810,13810,13810,13810,0
20241205,095900,17164440,13810,13810,13810,13810,0
20241205,095800,17164440,13810,13810,13810,13810,0
20241205,095700,17164440,13810,13810,13810,13810,44
20241205,095600,16556800,13830,13830,13830,13830,0
20241205,095500,16556800,13830,13830,13830,13830,0
20241205,095400,16556800,13830,13820,13830,13810,122
20241205,095300,14870320,13820,13820,13820,13820,18
20241205,095200,14621560,13830,13830,13830,13830,40
20241205,095100,14068360,13830,13820,13830,13820,71
20241205,095000,13086640,13820,13820,13820,13820,36
20241205,094900,12589120,13890,13890,13890,13890,50
20241205,094800,11894620,13890,13890,13890,13890,0
20241205,094700,11894620,13890,13890,13890,13890,50
20241205,094600,11200120,13850,13850,13850,13850,0
20241205,094500,11200120,13850,13850,13850,13850,0
20241205,094400,11200120,13850,13850,13850,13850,0
20241205,094300,11200120,13850,13850,13850,13850,0
20241205,094200,11200120,13850,13820,13850,13820,3
20241205,094100,11158610,13820,13820,13820,13820,29
20241205,094000,10757830,13820,13820,13880,13820,59
20241205,093900,9942270,13820,13820,13820,13820,0
20241205,093800,9942270,13820,13810,13820,13810,14
20241205,093700,9748890,13770,13770,13770,13770,9
20241205,093600,9624960,13770,13730,13770,13730,38
20241205,093500,9103080,13730,13730,13730,13730,31
20241205,093400,8677450,13740,13740,13740,13740,259
20241205,093300,5118790,13770,13770,13770,13770,0
20241205,093200,5118790,13770,13770,13770,13770,0
20241205,093100,5118790,13770,13740,13770,13740,50
20241205,093000,4430590,13720,13720,13720,13720,10
20241205,092900,4293390,13700,13700,13700,13700,0
20241205,092800,4293390,13700,13700,13700,13700,0
20241205,092700,4293390,13700,13700,13700,13700,0
20241205,092600,4293390,13700,13700,13700,13700,0
20241205,092500,4293390,13700,13700,13700,13700,0
20241205,092400,4293390,13700,13700,13700,13700,0
20241205,092300,4293390,13700,13700,13700,13700,5
20241205,092200,4224890,13700,13700,13700,13700,0
20241205,092100,4224890,13700,13700,13700,13700,0
20241205,092000,4224890,13700,13700,13700,13700,0
20241205,091900,4224890,13700,13700,13700,13700,0
20241205,091800,4224890,13700,13700,13700,13700,0
20241205,091700,4224890,13700,13700,13700,13700,0
20241205,091600,4224890,13700,13700,13700,13700,0
20241205,091500,4224890,13700,13700,13700,13690,35
20241205,091400,3745680,13700,13700,13700,13700,100
20241205,091300,2375680,13700,13700,13700,13700,0
20241205,091200,2375680,13700,13700,13700,13700,0
20241205,091100,2375680,13700,13700,13700,13700,0
20241205,091000,2375680,13700,13700,13700,13700,0
20241205,090900,2375680,13700,13700,13700,13700,26
20241205,090800,2019480,13740,13740,13740,13740,0
20241205,090700,2019480,13740,13740,13740,13740,103
20241205,090600,604260,13680,13680,13680,13680,0
20241205,090500,604260,13680,13680,13680,13680,5
20241205,090400,535860,13740,13740,13740,13740,0
20241205,090300,535860,13740,13740,13740,13740,0
20241205,090200,535860,13740,13740,13740,13740,0
20241205,090100,535860,13740,13740,13740,13740,0
20241205,090000,535860,13740,13740,13740,13740,39
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 202800 207079480 14280 14280 14280 14280 179
3 20241205 202700 207079480 14280 14280 14280 14280 0
4 20241205 202600 207079480 14280 14280 14280 14280 0
5 20241205 202500 207079480 14280 14280 14280 14280 0
6 20241205 202400 207079480 14280 14280 14280 14280 0
7 20241205 202300 207079480 14280 14280 14280 14280 0
8 20241205 202200 207079480 14280 14280 14280 14280 0
9 20241205 202100 207079480 14280 14280 14280 14280 0
10 20241205 202000 207079480 14280 14280 14280 14280 0
11 20241205 201900 207079480 14280 14280 14280 14280 0
12 20241205 201800 207079480 14280 14280 14280 14280 0
13 20241205 201700 207079480 14280 14280 14280 14280 0
14 20241205 201600 207079480 14280 14280 14280 14280 0
15 20241205 201500 207079480 14280 14280 14280 14280 0
16 20241205 201400 207079480 14280 14280 14280 14280 0
17 20241205 201300 207079480 14280 14280 14280 14280 0
18 20241205 201200 207079480 14280 14280 14280 14280 0
19 20241205 201100 207079480 14280 14280 14280 14280 0
20 20241205 201000 207079480 14280 14280 14280 14280 0
21 20241205 200900 207079480 14280 14280 14280 14280 0
22 20241205 200800 207079480 14280 14280 14280 14280 0
23 20241205 200700 207079480 14280 14280 14280 14280 0
24 20241205 200600 207079480 14280 14280 14280 14280 0
25 20241205 200500 207079480 14280 14280 14280 14280 0
26 20241205 200400 207079480 14280 14280 14280 14280 0
27 20241205 200300 207079480 14280 14280 14280 14280 0
28 20241205 200200 207079480 14280 14280 14280 14280 0
29 20241205 200100 207079480 14280 14280 14280 14280 0
30 20241205 200000 207079480 14280 14280 14280 14280 0
31 20241205 195900 207079480 14280 14280 14280 14280 0
32 20241205 195800 207079480 14280 14280 14280 14280 179
33 20241205 195700 207079480 14280 14280 14280 14280 0
34 20241205 195600 207079480 14280 14280 14280 14280 0
35 20241205 195500 207079480 14280 14280 14280 14280 0
36 20241205 195400 207079480 14280 14280 14280 14280 0
37 20241205 195300 207079480 14280 14280 14280 14280 0
38 20241205 195200 207079480 14280 14280 14280 14280 0
39 20241205 195100 207079480 14280 14280 14280 14280 0
40 20241205 195000 207079480 14280 14280 14280 14280 0
41 20241205 194900 207079480 14280 14280 14280 14280 0
42 20241205 194800 207079480 14280 14280 14280 14280 0
43 20241205 194700 207079480 14280 14280 14280 14280 0
44 20241205 194600 207079480 14280 14280 14280 14280 0
45 20241205 194500 207079480 14280 14280 14280 14280 0
46 20241205 194400 207079480 14280 14280 14280 14280 0
47 20241205 194300 207079480 14280 14280 14280 14280 0
48 20241205 194200 207079480 14280 14280 14280 14280 0
49 20241205 194100 207079480 14280 14280 14280 14280 0
50 20241205 194000 207079480 14280 14280 14280 14280 0
51 20241205 193900 207079480 14280 14280 14280 14280 0
52 20241205 193800 207079480 14280 14280 14280 14280 0
53 20241205 193700 207079480 14280 14280 14280 14280 0
54 20241205 193600 207079480 14280 14280 14280 14280 0
55 20241205 193500 207079480 14280 14280 14280 14280 0
56 20241205 193400 207079480 14280 14280 14280 14280 0
57 20241205 193300 207079480 14280 14280 14280 14280 0
58 20241205 193200 207079480 14280 14280 14280 14280 0
59 20241205 193100 207079480 14280 14280 14280 14280 0
60 20241205 193000 207079480 14280 14280 14280 14280 0
61 20241205 192900 207079480 14280 14280 14280 14280 0
62 20241205 192800 207079480 14280 14280 14280 14280 179
63 20241205 192700 207079480 14280 14280 14280 14280 0
64 20241205 192600 207079480 14280 14280 14280 14280 0
65 20241205 192500 207079480 14280 14280 14280 14280 0
66 20241205 192400 207079480 14280 14280 14280 14280 0
67 20241205 192300 207079480 14280 14280 14280 14280 0
68 20241205 192200 207079480 14280 14280 14280 14280 0
69 20241205 192100 207079480 14280 14280 14280 14280 0
70 20241205 192000 207079480 14280 14280 14280 14280 0
71 20241205 191900 207079480 14280 14280 14280 14280 0
72 20241205 191800 207079480 14280 14280 14280 14280 0
73 20241205 191700 207079480 14280 14280 14280 14280 0
74 20241205 191600 207079480 14280 14280 14280 14280 0
75 20241205 191500 207079480 14280 14280 14280 14280 0
76 20241205 191400 207079480 14280 14280 14280 14280 0
77 20241205 191300 207079480 14280 14280 14280 14280 0
78 20241205 191200 207079480 14280 14280 14280 14280 0
79 20241205 191100 207079480 14280 14280 14280 14280 0
80 20241205 191000 207079480 14280 14280 14280 14280 0
81 20241205 190900 207079480 14280 14280 14280 14280 0
82 20241205 190800 207079480 14280 14280 14280 14280 0
83 20241205 190700 207079480 14280 14280 14280 14280 0
84 20241205 190600 207079480 14280 14280 14280 14280 0
85 20241205 190500 207079480 14280 14280 14280 14280 0
86 20241205 190400 207079480 14280 14280 14280 14280 0
87 20241205 190300 207079480 14280 14280 14280 14280 0
88 20241205 190200 207079480 14280 14280 14280 14280 0
89 20241205 190100 207079480 14280 14280 14280 14280 0
90 20241205 190000 207079480 14280 14280 14280 14280 0
91 20241205 185900 207079480 14280 14280 14280 14280 0
92 20241205 185800 207079480 14280 14280 14280 14280 179
93 20241205 185700 207079480 14280 14280 14280 14280 0
94 20241205 185600 207079480 14280 14280 14280 14280 0
95 20241205 185500 207079480 14280 14280 14280 14280 0
96 20241205 185400 207079480 14280 14280 14280 14280 0
97 20241205 185300 207079480 14280 14280 14280 14280 0
98 20241205 185200 207079480 14280 14280 14280 14280 0
99 20241205 185100 207079480 14280 14280 14280 14280 0
100 20241205 185000 207079480 14280 14280 14280 14280 0
101 20241205 184900 207079480 14280 14280 14280 14280 0
102 20241205 184800 207079480 14280 14280 14280 14280 0
103 20241205 184700 207079480 14280 14280 14280 14280 0
104 20241205 184600 207079480 14280 14280 14280 14280 0
105 20241205 184500 207079480 14280 14280 14280 14280 0
106 20241205 184400 207079480 14280 14280 14280 14280 0
107 20241205 184300 207079480 14280 14280 14280 14280 0
108 20241205 184200 207079480 14280 14280 14280 14280 0
109 20241205 184100 207079480 14280 14280 14280 14280 0
110 20241205 184000 207079480 14280 14280 14280 14280 0
111 20241205 183900 207079480 14280 14280 14280 14280 0
112 20241205 183800 207079480 14280 14280 14280 14280 0
113 20241205 183700 207079480 14280 14280 14280 14280 0
114 20241205 183600 207079480 14280 14280 14280 14280 0
115 20241205 183500 207079480 14280 14280 14280 14280 0
116 20241205 183400 207079480 14280 14280 14280 14280 0
117 20241205 183300 207079480 14280 14280 14280 14280 0
118 20241205 183200 207079480 14280 14280 14280 14280 0
119 20241205 183100 207079480 14280 14280 14280 14280 0
120 20241205 183000 207079480 14280 14280 14280 14280 0
121 20241205 182900 207079480 14280 14280 14280 14280 0
122 20241205 182800 207079480 14280 14280 14280 14280 179
123 20241205 182700 207079480 14280 14280 14280 14280 0
124 20241205 182600 207079480 14280 14280 14280 14280 0
125 20241205 182500 207079480 14280 14280 14280 14280 0
126 20241205 182400 207079480 14280 14280 14280 14280 0
127 20241205 182300 207079480 14280 14280 14280 14280 0
128 20241205 182200 207079480 14280 14280 14280 14280 0
129 20241205 182100 207079480 14280 14280 14280 14280 0
130 20241205 182000 207079480 14280 14280 14280 14280 0
131 20241205 181900 207079480 14280 14280 14280 14280 0
132 20241205 181800 207079480 14280 14280 14280 14280 0
133 20241205 181700 207079480 14280 14280 14280 14280 0
134 20241205 181600 207079480 14280 14280 14280 14280 0
135 20241205 181500 207079480 14280 14280 14280 14280 0
136 20241205 181400 207079480 14280 14280 14280 14280 0
137 20241205 181300 207079480 14280 14280 14280 14280 0
138 20241205 181200 207079480 14280 14280 14280 14280 0
139 20241205 181100 207079480 14280 14280 14280 14280 0
140 20241205 181000 207079480 14280 14280 14280 14280 0
141 20241205 180900 207079480 14280 14280 14280 14280 0
142 20241205 180800 207079480 14280 14280 14280 14280 0
143 20241205 180700 207079480 14280 14280 14280 14280 0
144 20241205 180600 207079480 14280 14280 14280 14280 0
145 20241205 180500 207079480 14280 14280 14280 14280 0
146 20241205 180400 207079480 14280 14280 14280 14280 0
147 20241205 180300 207079480 14280 14280 14280 14280 0
148 20241205 180200 207079480 14280 14280 14280 14280 0
149 20241205 180100 207079480 14280 14280 14280 14280 0
150 20241205 180000 207079480 14280 14280 14280 14280 0
151 20241205 175900 207079480 14280 14280 14280 14280 0
152 20241205 175800 207079480 14280 14280 14280 14280 179
153 20241205 175700 207079480 14280 14280 14280 14280 0
154 20241205 175600 207079480 14280 14280 14280 14280 0
155 20241205 175500 207079480 14280 14280 14280 14280 0
156 20241205 175400 207079480 14280 14280 14280 14280 0
157 20241205 175300 207079480 14280 14280 14280 14280 0
158 20241205 175200 207079480 14280 14280 14280 14280 0
159 20241205 175100 207079480 14280 14280 14280 14280 0
160 20241205 175000 207079480 14280 14280 14280 14280 0
161 20241205 174900 207079480 14280 14280 14280 14280 0
162 20241205 174800 207079480 14280 14280 14280 14280 0
163 20241205 174700 207079480 14280 14280 14280 14280 0
164 20241205 174600 207079480 14280 14280 14280 14280 0
165 20241205 174500 207079480 14280 14280 14280 14280 0
166 20241205 174400 207079480 14280 14280 14280 14280 0
167 20241205 174300 207079480 14280 14280 14280 14280 0
168 20241205 174200 207079480 14280 14280 14280 14280 0
169 20241205 174100 207079480 14280 14280 14280 14280 0
170 20241205 174000 207079480 14280 14280 14280 14280 0
171 20241205 173900 207079480 14280 14280 14280 14280 0
172 20241205 173800 207079480 14280 14280 14280 14280 0
173 20241205 173700 207079480 14280 14280 14280 14280 0
174 20241205 173600 207079480 14280 14280 14280 14280 0
175 20241205 173500 207079480 14280 14280 14280 14280 0
176 20241205 173400 207079480 14280 14280 14280 14280 0
177 20241205 173300 207079480 14280 14280 14280 14280 0
178 20241205 173200 207079480 14280 14280 14280 14280 0
179 20241205 173100 207079480 14280 14280 14280 14280 0
180 20241205 173000 207079480 14280 14280 14280 14280 0
181 20241205 172900 207079480 14280 14280 14280 14280 0
182 20241205 172800 207079480 14280 14280 14280 14280 179
183 20241205 172700 207079480 14280 14280 14280 14280 0
184 20241205 172600 207079480 14280 14280 14280 14280 0
185 20241205 172500 207079480 14280 14280 14280 14280 0
186 20241205 172400 207079480 14280 14280 14280 14280 0
187 20241205 172300 207079480 14280 14280 14280 14280 0
188 20241205 172200 207079480 14280 14280 14280 14280 0
189 20241205 172100 207079480 14280 14280 14280 14280 0
190 20241205 172000 207079480 14280 14280 14280 14280 0
191 20241205 171900 207079480 14280 14280 14280 14280 0
192 20241205 171800 207079480 14280 14280 14280 14280 0
193 20241205 171700 207079480 14280 14280 14280 14280 0
194 20241205 171600 207079480 14280 14280 14280 14280 0
195 20241205 171500 207079480 14280 14280 14280 14280 0
196 20241205 171400 207079480 14280 14280 14280 14280 0
197 20241205 171300 207079480 14280 14280 14280 14280 0
198 20241205 171200 207079480 14280 14280 14280 14280 0
199 20241205 171100 207079480 14280 14280 14280 14280 0
200 20241205 171000 207079480 14280 14280 14280 14280 0
201 20241205 170900 207079480 14280 14280 14280 14280 0
202 20241205 170800 207079480 14280 14280 14280 14280 0
203 20241205 170700 207079480 14280 14280 14280 14280 0
204 20241205 170600 207079480 14280 14280 14280 14280 0
205 20241205 170500 207079480 14280 14280 14280 14280 0
206 20241205 170400 207079480 14280 14280 14280 14280 0
207 20241205 170300 207079480 14280 14280 14280 14280 0
208 20241205 170200 207079480 14280 14280 14280 14280 0
209 20241205 170100 207079480 14280 14280 14280 14280 0
210 20241205 170000 207079480 14280 14280 14280 14280 0
211 20241205 165900 207079480 14280 14280 14280 14280 0
212 20241205 165800 207079480 14280 14280 14280 14280 179
213 20241205 165700 207079480 14280 14280 14280 14280 0
214 20241205 165600 207079480 14280 14280 14280 14280 0
215 20241205 165500 207079480 14280 14280 14280 14280 0
216 20241205 165400 207079480 14280 14280 14280 14280 0
217 20241205 165300 207079480 14280 14280 14280 14280 0
218 20241205 165200 207079480 14280 14280 14280 14280 0
219 20241205 165100 207079480 14280 14280 14280 14280 0
220 20241205 165000 207079480 14280 14280 14280 14280 0
221 20241205 164900 207079480 14280 14280 14280 14280 0
222 20241205 164800 207079480 14280 14280 14280 14280 0
223 20241205 164700 207079480 14280 14280 14280 14280 0
224 20241205 164600 207079480 14280 14280 14280 14280 0
225 20241205 164500 207079480 14280 14280 14280 14280 0
226 20241205 164400 207079480 14280 14280 14280 14280 0
227 20241205 164300 207079480 14280 14280 14280 14280 0
228 20241205 164200 207079480 14280 14280 14280 14280 0
229 20241205 164100 207079480 14280 14280 14280 14280 0
230 20241205 164000 207079480 14280 14280 14280 14280 0
231 20241205 163900 207079480 14280 14280 14280 14280 0
232 20241205 163800 207079480 14280 14280 14280 14280 0
233 20241205 163700 207079480 14280 14280 14280 14280 0
234 20241205 163600 207079480 14280 14280 14280 14280 0
235 20241205 163500 207079480 14280 14280 14280 14280 0
236 20241205 163400 207079480 14280 14280 14280 14280 0
237 20241205 163300 207079480 14280 14280 14280 14280 0
238 20241205 163200 207079480 14280 14280 14280 14280 0
239 20241205 163100 207079480 14280 14280 14280 14280 0
240 20241205 163000 207079480 14280 14280 14280 14280 0
241 20241205 162900 207079480 14280 14280 14280 14280 0
242 20241205 162800 207079480 14280 14280 14280 14280 179
243 20241205 162700 207079480 14280 14280 14280 14280 0
244 20241205 162600 207079480 14280 14280 14280 14280 0
245 20241205 162500 207079480 14280 14280 14280 14280 0
246 20241205 162400 207079480 14280 14280 14280 14280 0
247 20241205 162300 207079480 14280 14280 14280 14280 0
248 20241205 162200 207079480 14280 14280 14280 14280 0
249 20241205 162100 207079480 14280 14280 14280 14280 0
250 20241205 162000 207079480 14280 14280 14280 14280 0
251 20241205 161900 207079480 14280 14280 14280 14280 0
252 20241205 161800 207079480 14280 14280 14280 14280 0
253 20241205 161700 207079480 14280 14280 14280 14280 0
254 20241205 161600 207079480 14280 14280 14280 14280 0
255 20241205 161500 207079480 14280 14280 14280 14280 0
256 20241205 161400 207079480 14280 14280 14280 14280 0
257 20241205 161300 207079480 14280 14280 14280 14280 0
258 20241205 161200 207079480 14280 14280 14280 14280 0
259 20241205 161100 207079480 14280 14280 14280 14280 0
260 20241205 161000 207079480 14280 14280 14280 14280 0
261 20241205 160900 207079480 14280 14280 14280 14280 0
262 20241205 160800 207079480 14280 14280 14280 14280 0
263 20241205 160700 207079480 14280 14280 14280 14280 0
264 20241205 160600 207079480 14280 14280 14280 14280 0
265 20241205 160500 207079480 14280 14280 14280 14280 0
266 20241205 160400 207079480 14280 14280 14280 14280 0
267 20241205 160300 207079480 14280 14280 14280 14280 0
268 20241205 160200 207079480 14280 14280 14280 14280 0
269 20241205 160100 207079480 14280 14280 14280 14280 0
270 20241205 160000 207079480 14280 14280 14280 14280 0
271 20241205 155900 207079480 14280 14280 14280 14280 0
272 20241205 155800 207079480 14280 14280 14280 14280 179
273 20241205 155700 207079480 14280 14280 14280 14280 0
274 20241205 155600 207079480 14280 14280 14280 14280 0
275 20241205 155500 207079480 14280 14280 14280 14280 0
276 20241205 155400 207079480 14280 14280 14280 14280 0
277 20241205 155300 207079480 14280 14280 14280 14280 0
278 20241205 155200 207079480 14280 14280 14280 14280 0
279 20241205 155100 207079480 14280 14280 14280 14280 0
280 20241205 155000 207079480 14280 14280 14280 14280 0
281 20241205 154900 207079480 14280 14280 14280 14280 0
282 20241205 154800 207079480 14280 14280 14280 14280 0
283 20241205 154700 207079480 14280 14280 14280 14280 0
284 20241205 154600 207079480 14280 14280 14280 14280 0
285 20241205 154500 207079480 14280 14280 14280 14280 0
286 20241205 154400 207079480 14280 14280 14280 14280 0
287 20241205 154300 207079480 14280 14280 14280 14280 0
288 20241205 154200 207079480 14280 14280 14280 14280 0
289 20241205 154100 207079480 14280 14280 14280 14280 0
290 20241205 154000 207079480 14280 14280 14280 14280 0
291 20241205 153900 207079480 14280 14280 14280 14280 0
292 20241205 153800 207079480 14280 14280 14280 14280 0
293 20241205 153700 207079480 14280 14280 14280 14280 0
294 20241205 153600 207079480 14280 14280 14280 14280 0
295 20241205 153500 207079480 14280 14280 14280 14280 0
296 20241205 153400 207079480 14280 14280 14280 14280 0
297 20241205 153300 207079480 14280 14280 14280 14280 0
298 20241205 153200 207079480 14280 14280 14280 14280 0
299 20241205 153100 207079480 14280 14280 14280 14280 0
300 20241205 153000 207079480 14280 14280 14280 14280 179
301 20241205 152900 204523360 14260 14260 14260 14260 0
302 20241205 152800 204523360 14260 14260 14260 14260 0
303 20241205 152700 204523360 14260 14260 14260 14260 0
304 20241205 152600 204523360 14260 14260 14260 14260 0
305 20241205 152500 204523360 14260 14260 14260 14260 0
306 20241205 152400 204523360 14260 14260 14260 14260 0
307 20241205 152300 204523360 14260 14260 14260 14260 0
308 20241205 152200 204523360 14260 14260 14260 14260 0
309 20241205 152100 204523360 14260 14260 14260 14260 0
310 20241205 152000 204523360 14260 14260 14260 14260 0
311 20241205 151900 204523360 14260 14210 14260 14210 11
312 20241205 151800 204366750 14260 14240 14260 14240 23
313 20241205 151700 204038870 14260 14250 14260 14250 20
314 20241205 151600 203753740 14240 14240 14240 14240 1
315 20241205 151500 203739500 14240 14230 14240 14230 35
316 20241205 151400 203241360 14200 14200 14200 14200 2
317 20241205 151300 203212960 14200 14200 14200 14200 0
318 20241205 151200 203212960 14200 14200 14200 14200 2
319 20241205 151100 203184560 14230 14210 14230 14210 83
320 20241205 151000 202003540 14210 14210 14210 14210 29
321 20241205 150900 201591450 14220 14240 14240 14220 97
322 20241205 150800 200210710 14260 14260 14260 14260 0
323 20241205 150700 200210710 14260 14260 14260 14260 0
324 20241205 150600 200210710 14260 14260 14260 14260 0
325 20241205 150500 200210710 14260 14250 14260 14250 56
326 20241205 150400 199412650 14260 14260 14260 14250 101
327 20241205 150300 197972810 14280 14280 14280 14280 10
328 20241205 150200 197830010 14280 14280 14280 14280 0
329 20241205 150100 197830010 14280 14280 14280 14280 0
330 20241205 150000 197830010 14280 14280 14280 14280 0
331 20241205 145900 197830010 14280 14280 14280 14280 2
332 20241205 145800 197801450 14260 14260 14260 14260 1
333 20241205 145700 197787190 14260 14260 14260 14260 0
334 20241205 145600 197787190 14260 14260 14260 14260 0
335 20241205 145500 197787190 14260 14260 14260 14260 2
336 20241205 145400 197758670 14260 14260 14260 14260 6
337 20241205 145300 197673110 14260 14260 14260 14260 1
338 20241205 145200 197658850 14260 14260 14260 14260 0
339 20241205 145100 197658850 14260 14270 14270 14260 19
340 20241205 145000 197387860 14270 14270 14270 14270 0
341 20241205 144900 197387860 14270 14270 14270 14270 64
342 20241205 144800 196474580 14290 14290 14290 14290 0
343 20241205 144700 196474580 14290 14290 14290 14290 0
344 20241205 144600 196474580 14290 14290 14290 14290 0
345 20241205 144500 196474580 14290 14290 14290 14290 0
346 20241205 144400 196474580 14290 14290 14290 14290 0
347 20241205 144300 196474580 14290 14290 14290 14290 92
348 20241205 144200 195159900 14290 14290 14290 14290 6
349 20241205 144100 195074160 14300 14300 14300 14300 173
350 20241205 144000 192600260 14300 14310 14310 14300 22
351 20241205 143900 192285450 14310 14310 14310 14310 0
352 20241205 143800 192285450 14310 14310 14310 14310 0
353 20241205 143700 192285450 14310 14310 14310 14310 23
354 20241205 143600 191956320 14310 14310 14310 14310 50
355 20241205 143500 191240820 14310 14310 14310 14310 0
356 20241205 143400 191240820 14310 14310 14310 14310 0
357 20241205 143300 191240820 14310 14300 14310 14300 22
358 20241205 143200 190926010 14310 14300 14310 14300 570
359 20241205 143100 182772690 14290 14290 14290 14290 73
360 20241205 143000 181729520 14290 14280 14290 14280 25
361 20241205 142900 181372300 14290 14290 14290 14290 17
362 20241205 142800 181129370 14290 14280 14290 14280 10
363 20241205 142700 180986480 14290 14270 14290 14270 652
364 20241205 142600 171676370 14270 14220 14270 14220 491
365 20241205 142500 164679310 14200 14200 14200 14200 0
366 20241205 142400 164679310 14200 14200 14200 14200 0
367 20241205 142300 164679310 14200 14200 14200 14200 2
368 20241205 142200 164650910 14200 14200 14200 14200 0
369 20241205 142100 164650910 14200 14200 14200 14200 0
370 20241205 142000 164650910 14200 14200 14200 14200 0
371 20241205 141900 164650910 14200 14200 14200 14200 0
372 20241205 141800 164650910 14200 14200 14200 14200 0
373 20241205 141700 164650910 14200 14200 14200 14200 0
374 20241205 141600 164650910 14200 14200 14200 14200 0
375 20241205 141500 164650910 14200 14200 14200 14200 0
376 20241205 141400 164650910 14200 14200 14210 14200 404
377 20241205 141300 158914090 14210 14210 14210 14210 168
378 20241205 141200 156526810 14210 14210 14210 14210 161
379 20241205 141100 154239000 14220 14220 14220 14220 0
380 20241205 141000 154239000 14220 14220 14220 14220 22
381 20241205 140900 153926160 14220 14220 14220 14220 0
382 20241205 140800 153926160 14220 14220 14220 14220 18
383 20241205 140700 153670200 14210 14210 14210 14210 0
384 20241205 140600 153670200 14210 14210 14210 14210 1
385 20241205 140500 153655990 14220 14220 14220 14220 0
386 20241205 140400 153655990 14220 14220 14220 14220 19
387 20241205 140300 153385810 14200 14200 14200 14200 0
388 20241205 140200 153385810 14200 14200 14200 14200 0
389 20241205 140100 153385810 14200 14200 14200 14200 15
390 20241205 140000 153172810 14200 14200 14200 14200 19
391 20241205 135900 152903010 14210 14210 14210 14210 0
392 20241205 135800 152903010 14210 14210 14210 14210 0
393 20241205 135700 152903010 14210 14210 14210 14210 0
394 20241205 135600 152903010 14210 14210 14210 14210 48
395 20241205 135500 152220930 14200 14200 14200 14200 0
396 20241205 135400 152220930 14200 14200 14200 14200 0
397 20241205 135300 152220930 14200 14200 14200 14200 1
398 20241205 135200 152206730 14210 14210 14210 14210 0
399 20241205 135100 152206730 14210 14210 14210 14210 20
400 20241205 135000 151922530 14210 14210 14210 14210 0
401 20241205 134900 151922530 14210 14210 14210 14210 0
402 20241205 134800 151922530 14210 14210 14210 14210 0
403 20241205 134700 151922530 14210 14210 14210 14210 0
404 20241205 134600 151922530 14210 14210 14210 14210 0
405 20241205 134500 151922530 14210 14210 14210 14210 6
406 20241205 134400 151837270 14220 14230 14230 14220 238
407 20241205 134300 148452420 14240 14240 14240 14240 64
408 20241205 134200 147541060 14250 14250 14250 14250 20
409 20241205 134100 147256060 14250 14250 14250 14240 27
410 20241205 134000 146871360 14250 14250 14250 14250 6
411 20241205 133900 146785860 14240 14250 14250 14240 41
412 20241205 133800 146201840 14250 14250 14250 14250 0
413 20241205 133700 146201840 14250 14250 14250 14250 0
414 20241205 133600 146201840 14250 14250 14250 14250 0
415 20241205 133500 146201840 14250 14250 14250 14250 20
416 20241205 133400 145916840 14250 14250 14250 14250 0
417 20241205 133300 145916840 14250 14250 14250 14250 0
418 20241205 133200 145916840 14250 14250 14250 14250 20
419 20241205 133100 145631840 14250 14250 14250 14250 0
420 20241205 133000 145631840 14250 14250 14250 14250 0
421 20241205 132900 145631840 14250 14250 14250 14250 20
422 20241205 132800 145346840 14250 14250 14250 14250 0
423 20241205 132700 145346840 14250 14250 14250 14250 0
424 20241205 132600 145346840 14250 14250 14250 14250 19
425 20241205 132500 145076090 14250 14250 14250 14250 0
426 20241205 132400 145076090 14250 14250 14250 14250 0
427 20241205 132300 145076090 14250 14250 14250 14250 31
428 20241205 132200 144634340 14250 14250 14250 14250 11
429 20241205 132100 144477590 14250 14240 14250 14240 16
430 20241205 132000 144249600 14230 14230 14230 14230 10
431 20241205 131900 144107300 14240 14240 14240 14240 0
432 20241205 131800 144107300 14240 14240 14240 14240 1
433 20241205 131700 144093060 14230 14230 14230 14230 0
434 20241205 131600 144093060 14230 14230 14230 14230 1
435 20241205 131500 144078830 14240 14230 14240 14230 240
436 20241205 131400 140661790 14230 14230 14230 14230 0
437 20241205 131300 140661790 14230 14230 14230 14230 10
438 20241205 131200 140519490 14210 14210 14210 14210 24
439 20241205 131100 140178450 14230 14230 14230 14230 0
440 20241205 131000 140178450 14230 14230 14230 14230 19
441 20241205 130900 139908080 14230 14230 14230 14230 3
442 20241205 130800 139865390 14230 14230 14230 14230 0
443 20241205 130700 139865390 14230 14230 14230 14230 0
444 20241205 130600 139865390 14230 14240 14240 14230 60
445 20241205 130500 139011020 14240 14240 14240 14240 1
446 20241205 130400 138996780 14260 14260 14260 14260 10
447 20241205 130300 138854180 14260 14260 14260 14260 1
448 20241205 130200 138839920 14260 14260 14260 14260 11
449 20241205 130100 138683060 14230 14230 14230 14230 1
450 20241205 130000 138668830 14240 14240 14240 14240 0
451 20241205 125900 138668830 14240 14240 14240 14240 0
452 20241205 125800 138668830 14240 14240 14240 14240 11
453 20241205 125700 138512190 14240 14250 14250 14230 124
454 20241205 125600 136745980 14260 14270 14280 14250 53
455 20241205 125500 135989860 14260 14260 14260 14260 1
456 20241205 125400 135975600 14260 14260 14260 14260 1
457 20241205 125300 135961340 14280 14250 14280 14250 360
458 20241205 125200 130823180 14250 14250 14250 14250 21
459 20241205 125100 130523930 14230 14230 14230 14230 101
460 20241205 125000 129086700 14220 14220 14220 14220 16
461 20241205 124900 128859180 14220 14220 14220 14220 21
462 20241205 124800 128560560 14200 14200 14200 14200 0
463 20241205 124700 128560560 14200 14200 14200 14200 0
464 20241205 124600 128560560 14200 14200 14200 14200 21
465 20241205 124500 128262360 14210 14210 14210 14210 0
466 20241205 124400 128262360 14210 14210 14210 14210 0
467 20241205 124300 128262360 14210 14210 14210 14210 0
468 20241205 124200 128262360 14210 14210 14210 14210 0
469 20241205 124100 128262360 14210 14210 14210 14210 0
470 20241205 124000 128262360 14210 14210 14210 14210 0
471 20241205 123900 128262360 14210 14210 14210 14210 10
472 20241205 123800 128120260 14170 14170 14170 14170 0
473 20241205 123700 128120260 14170 14170 14170 14170 0
474 20241205 123600 128120260 14170 14170 14170 14170 0
475 20241205 123500 128120260 14170 14250 14250 14170 23
476 20241205 123400 127793390 14250 14200 14250 14200 151
477 20241205 123300 125644370 14170 14170 14170 14170 1
478 20241205 123200 125630200 14170 14170 14170 14170 0
479 20241205 123100 125630200 14170 14170 14170 14170 0
480 20241205 123000 125630200 14170 14170 14170 14170 0
481 20241205 122900 125630200 14170 14170 14170 14170 0
482 20241205 122800 125630200 14170 14170 14170 14170 1
483 20241205 122700 125616030 14170 14170 14170 14170 0
484 20241205 122600 125616030 14170 14170 14170 14170 0
485 20241205 122500 125616030 14170 14170 14170 14170 0
486 20241205 122400 125616030 14170 14190 14190 14170 70
487 20241205 122300 124622850 14190 14200 14200 14190 322
488 20241205 122200 120053660 14210 14220 14220 14210 52
489 20241205 122100 119314730 14220 14230 14230 14220 597
490 20241205 122000 110819450 14250 14250 14250 14250 20
491 20241205 121900 110534450 14230 14230 14230 14230 0
492 20241205 121800 110534450 14230 14240 14240 14230 5
493 20241205 121700 110463270 14270 14260 14270 14260 22
494 20241205 121600 110149350 14250 14250 14250 14250 1
495 20241205 121500 110135100 14250 14250 14250 14250 1
496 20241205 121400 110120850 14270 14260 14270 14260 71
497 20241205 121300 109107890 14260 14260 14260 14260 21
498 20241205 121200 108808430 14240 14240 14240 14240 13
499 20241205 121100 108623310 14260 14240 14260 14240 15
500 20241205 121000 108409430 14240 14230 14240 14230 25
501 20241205 120900 108053590 14230 14220 14230 14220 8
502 20241205 120800 107939760 14260 14200 14260 14200 23
503 20241205 120700 107612140 14190 14190 14190 14190 31
504 20241205 120600 107172250 14180 14180 14180 14180 0
505 20241205 120500 107172250 14180 14180 14180 14180 0
506 20241205 120400 107172250 14180 14180 14180 14180 25
507 20241205 120300 106817750 14160 14160 14160 14160 0
508 20241205 120200 106817750 14160 14160 14160 14160 0
509 20241205 120100 106817750 14160 14160 14160 14160 0
510 20241205 120000 106817750 14160 14160 14160 14160 0
511 20241205 115900 106817750 14160 14160 14160 14160 0
512 20241205 115800 106817750 14160 14160 14160 14160 0
513 20241205 115700 106817750 14160 14160 14160 14160 19
514 20241205 115600 106548710 14160 14160 14160 14160 0
515 20241205 115500 106548710 14160 14160 14160 14160 1
516 20241205 115400 106534550 14160 14160 14160 14160 0
517 20241205 115300 106534550 14160 14160 14160 14160 0
518 20241205 115200 106534550 14160 14160 14160 14160 0
519 20241205 115100 106534550 14160 14160 14160 14160 0
520 20241205 115000 106534550 14160 14160 14160 14160 0
521 20241205 114900 106534550 14160 14170 14170 14160 21
522 20241205 114800 106237180 14170 14180 14180 14170 5
523 20241205 114700 106166320 14190 14190 14190 14190 0
524 20241205 114600 106166320 14190 14190 14190 14190 24
525 20241205 114500 105825760 14190 14190 14190 14190 0
526 20241205 114400 105825760 14190 14210 14210 14190 48
527 20241205 114300 105144100 14220 14220 14220 14220 0
528 20241205 114200 105144100 14220 14230 14230 14220 70
529 20241205 114100 104148500 14230 14230 14230 14230 0
530 20241205 114000 104148500 14230 14230 14230 14230 2
531 20241205 113900 104120040 14230 14230 14230 14230 0
532 20241205 113800 104120040 14230 14230 14230 14230 0
533 20241205 113700 104120040 14230 14230 14230 14230 0
534 20241205 113600 104120040 14230 14230 14230 14230 0
535 20241205 113500 104120040 14230 14240 14240 14230 11
536 20241205 113400 103963500 14230 14240 14240 14210 60
537 20241205 113300 103110000 14260 14260 14260 14260 0
538 20241205 113200 103110000 14260 14260 14260 14260 0
539 20241205 113100 103110000 14260 14260 14260 14260 1
540 20241205 113000 103095740 14260 14240 14260 14240 30
541 20241205 112900 102668260 14260 14260 14260 14240 135
542 20241205 112800 100744220 14260 14260 14260 14260 66
543 20241205 112700 99803060 14260 14250 14270 14250 971
544 20241205 112600 85965660 14240 14230 14240 14230 207
545 20241205 112500 83018350 14230 14220 14230 14220 16
546 20241205 112400 82790760 14220 14210 14220 14210 57
547 20241205 112300 81980500 14210 14160 14210 14160 130
548 20241205 112200 80137410 14160 14140 14160 14140 66
549 20241205 112100 79203620 14130 14130 14130 14130 0
550 20241205 112000 79203620 14130 14130 14130 14130 0
551 20241205 111900 79203620 14130 14130 14130 14130 0
552 20241205 111800 79203620 14130 14130 14130 14130 39
553 20241205 111700 78652550 14130 14130 14130 14130 2
554 20241205 111600 78624290 14130 14130 14130 14130 10
555 20241205 111500 78482990 14130 14130 14130 14130 12
556 20241205 111400 78313430 14150 14150 14150 14150 0
557 20241205 111300 78313430 14150 14150 14150 14150 0
558 20241205 111200 78313430 14150 14130 14150 14130 19
559 20241205 111100 78044940 14170 14170 14170 14170 0
560 20241205 111000 78044940 14170 14170 14170 14170 0
561 20241205 110900 78044940 14170 14170 14170 14170 0
562 20241205 110800 78044940 14170 14170 14170 14170 0
563 20241205 110700 78044940 14170 14170 14170 14170 0
564 20241205 110600 78044940 14170 14170 14170 14170 10
565 20241205 110500 77903240 14180 14180 14180 14180 1
566 20241205 110400 77889060 14180 14190 14190 14180 9
567 20241205 110300 77761430 14190 14190 14190 14190 0
568 20241205 110200 77761430 14190 14190 14190 14190 5
569 20241205 110100 77690480 14190 14220 14220 14190 221
570 20241205 110000 74550160 14250 14250 14250 14250 19
571 20241205 105900 74279410 14260 14230 14260 14230 112
572 20241205 105800 72683650 14230 14230 14230 14230 32
573 20241205 105700 72228290 14230 14200 14250 14200 60
574 20241205 105600 71373980 14200 14130 14200 14130 324
575 20241205 105500 66775100 14120 14110 14120 14110 14
576 20241205 105400 66577460 14110 14130 14130 14100 99
577 20241205 105300 65180210 14140 14040 14140 14040 895
578 20241205 105200 52549880 14050 14050 14050 14050 0
579 20241205 105100 52549880 14050 14050 14050 14050 19
580 20241205 105000 52282930 14040 14020 14040 14020 13
581 20241205 104900 52100500 14030 14020 14030 14020 16
582 20241205 104800 51876170 13930 13910 14050 13910 1072
583 20241205 104700 36898100 13900 13810 13900 13810 298
584 20241205 104600 32768750 13770 13770 13770 13770 0
585 20241205 104500 32768750 13770 13770 13770 13770 0
586 20241205 104400 32768750 13770 13800 13800 13770 119
587 20241205 104300 31128940 13780 13780 13780 13780 0
588 20241205 104200 31128940 13780 13780 13780 13780 0
589 20241205 104100 31128940 13780 13790 13790 13780 100
590 20241205 104000 29750260 13840 13840 13840 13840 0
591 20241205 103900 29750260 13840 13840 13840 13840 0
592 20241205 103800 29750260 13840 13840 13840 13840 49
593 20241205 103700 29072100 13790 13790 13790 13790 0
594 20241205 103600 29072100 13790 13790 13790 13790 0
595 20241205 103500 29072100 13790 13790 13790 13790 0
596 20241205 103400 29072100 13790 13790 13790 13790 0
597 20241205 103300 29072100 13790 13800 13800 13790 122
598 20241205 103200 27388720 13810 13810 13810 13810 0
599 20241205 103100 27388720 13810 13810 13810 13810 0
600 20241205 103000 27388720 13810 13810 13810 13810 0
601 20241205 102900 27388720 13810 13810 13810 13810 0
602 20241205 102800 27388720 13810 13810 13810 13810 100
603 20241205 102700 26007720 13820 13820 13820 13820 0
604 20241205 102600 26007720 13820 13820 13820 13820 69
605 20241205 102500 25054140 13830 13830 13830 13830 0
606 20241205 102400 25054140 13830 13830 13830 13820 37
607 20241205 102300 24542530 13840 13840 13840 13840 0
608 20241205 102200 24542530 13840 13840 13840 13840 100
609 20241205 102100 23158530 13850 13850 13850 13850 61
610 20241205 102000 22313680 13850 13850 13850 13850 75
611 20241205 101900 21274930 13870 13870 13870 13870 0
612 20241205 101800 21274930 13870 13870 13870 13870 0
613 20241205 101700 21274930 13870 13870 13870 13870 0
614 20241205 101600 21274930 13870 13870 13870 13870 0
615 20241205 101500 21274930 13870 13870 13870 13870 0
616 20241205 101400 21274930 13870 13870 13870 13870 0
617 20241205 101300 21274930 13870 13870 13870 13870 0
618 20241205 101200 21274930 13870 13870 13870 13870 0
619 20241205 101100 21274930 13870 13870 13870 13870 0
620 20241205 101000 21274930 13870 13870 13870 13870 2
621 20241205 100900 21247190 13860 13860 13860 13860 0
622 20241205 100800 21247190 13860 13840 13860 13840 145
623 20241205 100700 19238390 13840 13840 13840 13840 0
624 20241205 100600 19238390 13840 13840 13840 13840 0
625 20241205 100500 19238390 13840 13840 13840 13840 0
626 20241205 100400 19238390 13840 13830 13840 13830 50
627 20241205 100300 18546440 13830 13830 13830 13830 0
628 20241205 100200 18546440 13830 13830 13830 13830 0
629 20241205 100100 18546440 13830 13810 13830 13810 100
630 20241205 100000 17164440 13810 13810 13810 13810 0
631 20241205 095900 17164440 13810 13810 13810 13810 0
632 20241205 095800 17164440 13810 13810 13810 13810 0
633 20241205 095700 17164440 13810 13810 13810 13810 44
634 20241205 095600 16556800 13830 13830 13830 13830 0
635 20241205 095500 16556800 13830 13830 13830 13830 0
636 20241205 095400 16556800 13830 13820 13830 13810 122
637 20241205 095300 14870320 13820 13820 13820 13820 18
638 20241205 095200 14621560 13830 13830 13830 13830 40
639 20241205 095100 14068360 13830 13820 13830 13820 71
640 20241205 095000 13086640 13820 13820 13820 13820 36
641 20241205 094900 12589120 13890 13890 13890 13890 50
642 20241205 094800 11894620 13890 13890 13890 13890 0
643 20241205 094700 11894620 13890 13890 13890 13890 50
644 20241205 094600 11200120 13850 13850 13850 13850 0
645 20241205 094500 11200120 13850 13850 13850 13850 0
646 20241205 094400 11200120 13850 13850 13850 13850 0
647 20241205 094300 11200120 13850 13850 13850 13850 0
648 20241205 094200 11200120 13850 13820 13850 13820 3
649 20241205 094100 11158610 13820 13820 13820 13820 29
650 20241205 094000 10757830 13820 13820 13880 13820 59
651 20241205 093900 9942270 13820 13820 13820 13820 0
652 20241205 093800 9942270 13820 13810 13820 13810 14
653 20241205 093700 9748890 13770 13770 13770 13770 9
654 20241205 093600 9624960 13770 13730 13770 13730 38
655 20241205 093500 9103080 13730 13730 13730 13730 31
656 20241205 093400 8677450 13740 13740 13740 13740 259
657 20241205 093300 5118790 13770 13770 13770 13770 0
658 20241205 093200 5118790 13770 13770 13770 13770 0
659 20241205 093100 5118790 13770 13740 13770 13740 50
660 20241205 093000 4430590 13720 13720 13720 13720 10
661 20241205 092900 4293390 13700 13700 13700 13700 0
662 20241205 092800 4293390 13700 13700 13700 13700 0
663 20241205 092700 4293390 13700 13700 13700 13700 0
664 20241205 092600 4293390 13700 13700 13700 13700 0
665 20241205 092500 4293390 13700 13700 13700 13700 0
666 20241205 092400 4293390 13700 13700 13700 13700 0
667 20241205 092300 4293390 13700 13700 13700 13700 5
668 20241205 092200 4224890 13700 13700 13700 13700 0
669 20241205 092100 4224890 13700 13700 13700 13700 0
670 20241205 092000 4224890 13700 13700 13700 13700 0
671 20241205 091900 4224890 13700 13700 13700 13700 0
672 20241205 091800 4224890 13700 13700 13700 13700 0
673 20241205 091700 4224890 13700 13700 13700 13700 0
674 20241205 091600 4224890 13700 13700 13700 13700 0
675 20241205 091500 4224890 13700 13700 13700 13690 35
676 20241205 091400 3745680 13700 13700 13700 13700 100
677 20241205 091300 2375680 13700 13700 13700 13700 0
678 20241205 091200 2375680 13700 13700 13700 13700 0
679 20241205 091100 2375680 13700 13700 13700 13700 0
680 20241205 091000 2375680 13700 13700 13700 13700 0
681 20241205 090900 2375680 13700 13700 13700 13700 26
682 20241205 090800 2019480 13740 13740 13740 13740 0
683 20241205 090700 2019480 13740 13740 13740 13740 103
684 20241205 090600 604260 13680 13680 13680 13680 0
685 20241205 090500 604260 13680 13680 13680 13680 5
686 20241205 090400 535860 13740 13740 13740 13740 0
687 20241205 090300 535860 13740 13740 13740 13740 0
688 20241205 090200 535860 13740 13740 13740 13740 0
689 20241205 090100 535860 13740 13740 13740 13740 0
690 20241205 090000 535860 13740 13740 13740 13740 39