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
143240/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,202800,332092330,14510,14510,14510,14510,92
20241205,202700,332092330,14510,14510,14510,14510,0
20241205,202600,332092330,14510,14510,14510,14510,0
20241205,202500,332092330,14510,14510,14510,14510,0
20241205,202400,332092330,14510,14510,14510,14510,0
20241205,202300,332092330,14510,14510,14510,14510,0
20241205,202200,332092330,14510,14510,14510,14510,0
20241205,202100,332092330,14510,14510,14510,14510,0
20241205,202000,332092330,14510,14510,14510,14510,0
20241205,201900,332092330,14510,14510,14510,14510,0
20241205,201800,332092330,14510,14510,14510,14510,0
20241205,201700,332092330,14510,14510,14510,14510,0
20241205,201600,332092330,14510,14510,14510,14510,0
20241205,201500,332092330,14510,14510,14510,14510,0
20241205,201400,332092330,14510,14510,14510,14510,0
20241205,201300,332092330,14510,14510,14510,14510,0
20241205,201200,332092330,14510,14510,14510,14510,0
20241205,201100,332092330,14510,14510,14510,14510,0
20241205,201000,332092330,14510,14510,14510,14510,0
20241205,200900,332092330,14510,14510,14510,14510,0
20241205,200800,332092330,14510,14510,14510,14510,0
20241205,200700,332092330,14510,14510,14510,14510,0
20241205,200600,332092330,14510,14510,14510,14510,0
20241205,200500,332092330,14510,14510,14510,14510,0
20241205,200400,332092330,14510,14510,14510,14510,0
20241205,200300,332092330,14510,14510,14510,14510,0
20241205,200200,332092330,14510,14510,14510,14510,0
20241205,200100,332092330,14510,14510,14510,14510,0
20241205,200000,332092330,14510,14510,14510,14510,0
20241205,195900,332092330,14510,14510,14510,14510,0
20241205,195800,332092330,14510,14510,14510,14510,92
20241205,195700,332092330,14510,14510,14510,14510,0
20241205,195600,332092330,14510,14510,14510,14510,0
20241205,195500,332092330,14510,14510,14510,14510,0
20241205,195400,332092330,14510,14510,14510,14510,0
20241205,195300,332092330,14510,14510,14510,14510,0
20241205,195200,332092330,14510,14510,14510,14510,0
20241205,195100,332092330,14510,14510,14510,14510,0
20241205,195000,332092330,14510,14510,14510,14510,0
20241205,194900,332092330,14510,14510,14510,14510,0
20241205,194800,332092330,14510,14510,14510,14510,0
20241205,194700,332092330,14510,14510,14510,14510,0
20241205,194600,332092330,14510,14510,14510,14510,0
20241205,194500,332092330,14510,14510,14510,14510,0
20241205,194400,332092330,14510,14510,14510,14510,0
20241205,194300,332092330,14510,14510,14510,14510,0
20241205,194200,332092330,14510,14510,14510,14510,0
20241205,194100,332092330,14510,14510,14510,14510,0
20241205,194000,332092330,14510,14510,14510,14510,0
20241205,193900,332092330,14510,14510,14510,14510,0
20241205,193800,332092330,14510,14510,14510,14510,0
20241205,193700,332092330,14510,14510,14510,14510,0
20241205,193600,332092330,14510,14510,14510,14510,0
20241205,193500,332092330,14510,14510,14510,14510,0
20241205,193400,332092330,14510,14510,14510,14510,0
20241205,193300,332092330,14510,14510,14510,14510,0
20241205,193200,332092330,14510,14510,14510,14510,0
20241205,193100,332092330,14510,14510,14510,14510,0
20241205,193000,332092330,14510,14510,14510,14510,0
20241205,192900,332092330,14510,14510,14510,14510,0
20241205,192800,332092330,14510,14510,14510,14510,92
20241205,192700,332092330,14510,14510,14510,14510,0
20241205,192600,332092330,14510,14510,14510,14510,0
20241205,192500,332092330,14510,14510,14510,14510,0
20241205,192400,332092330,14510,14510,14510,14510,0
20241205,192300,332092330,14510,14510,14510,14510,0
20241205,192200,332092330,14510,14510,14510,14510,0
20241205,192100,332092330,14510,14510,14510,14510,0
20241205,192000,332092330,14510,14510,14510,14510,0
20241205,191900,332092330,14510,14510,14510,14510,0
20241205,191800,332092330,14510,14510,14510,14510,0
20241205,191700,332092330,14510,14510,14510,14510,0
20241205,191600,332092330,14510,14510,14510,14510,0
20241205,191500,332092330,14510,14510,14510,14510,0
20241205,191400,332092330,14510,14510,14510,14510,0
20241205,191300,332092330,14510,14510,14510,14510,0
20241205,191200,332092330,14510,14510,14510,14510,0
20241205,191100,332092330,14510,14510,14510,14510,0
20241205,191000,332092330,14510,14510,14510,14510,0
20241205,190900,332092330,14510,14510,14510,14510,0
20241205,190800,332092330,14510,14510,14510,14510,0
20241205,190700,332092330,14510,14510,14510,14510,0
20241205,190600,332092330,14510,14510,14510,14510,0
20241205,190500,332092330,14510,14510,14510,14510,0
20241205,190400,332092330,14510,14510,14510,14510,0
20241205,190300,332092330,14510,14510,14510,14510,0
20241205,190200,332092330,14510,14510,14510,14510,0
20241205,190100,332092330,14510,14510,14510,14510,0
20241205,190000,332092330,14510,14510,14510,14510,0
20241205,185900,332092330,14510,14510,14510,14510,0
20241205,185800,332092330,14510,14510,14510,14510,92
20241205,185700,332092330,14510,14510,14510,14510,0
20241205,185600,332092330,14510,14510,14510,14510,0
20241205,185500,332092330,14510,14510,14510,14510,0
20241205,185400,332092330,14510,14510,14510,14510,0
20241205,185300,332092330,14510,14510,14510,14510,0
20241205,185200,332092330,14510,14510,14510,14510,0
20241205,185100,332092330,14510,14510,14510,14510,0
20241205,185000,332092330,14510,14510,14510,14510,0
20241205,184900,332092330,14510,14510,14510,14510,0
20241205,184800,332092330,14510,14510,14510,14510,0
20241205,184700,332092330,14510,14510,14510,14510,0
20241205,184600,332092330,14510,14510,14510,14510,0
20241205,184500,332092330,14510,14510,14510,14510,0
20241205,184400,332092330,14510,14510,14510,14510,0
20241205,184300,332092330,14510,14510,14510,14510,0
20241205,184200,332092330,14510,14510,14510,14510,0
20241205,184100,332092330,14510,14510,14510,14510,0
20241205,184000,332092330,14510,14510,14510,14510,0
20241205,183900,332092330,14510,14510,14510,14510,0
20241205,183800,332092330,14510,14510,14510,14510,0
20241205,183700,332092330,14510,14510,14510,14510,0
20241205,183600,332092330,14510,14510,14510,14510,0
20241205,183500,332092330,14510,14510,14510,14510,0
20241205,183400,332092330,14510,14510,14510,14510,0
20241205,183300,332092330,14510,14510,14510,14510,0
20241205,183200,332092330,14510,14510,14510,14510,0
20241205,183100,332092330,14510,14510,14510,14510,0
20241205,183000,332092330,14510,14510,14510,14510,0
20241205,182900,332092330,14510,14510,14510,14510,0
20241205,182800,332092330,14510,14510,14510,14510,92
20241205,182700,332092330,14510,14510,14510,14510,0
20241205,182600,332092330,14510,14510,14510,14510,0
20241205,182500,332092330,14510,14510,14510,14510,0
20241205,182400,332092330,14510,14510,14510,14510,0
20241205,182300,332092330,14510,14510,14510,14510,0
20241205,182200,332092330,14510,14510,14510,14510,0
20241205,182100,332092330,14510,14510,14510,14510,0
20241205,182000,332092330,14510,14510,14510,14510,0
20241205,181900,332092330,14510,14510,14510,14510,0
20241205,181800,332092330,14510,14510,14510,14510,0
20241205,181700,332092330,14510,14510,14510,14510,0
20241205,181600,332092330,14510,14510,14510,14510,0
20241205,181500,332092330,14510,14510,14510,14510,0
20241205,181400,332092330,14510,14510,14510,14510,0
20241205,181300,332092330,14510,14510,14510,14510,0
20241205,181200,332092330,14510,14510,14510,14510,0
20241205,181100,332092330,14510,14510,14510,14510,0
20241205,181000,332092330,14510,14510,14510,14510,0
20241205,180900,332092330,14510,14510,14510,14510,0
20241205,180800,332092330,14510,14510,14510,14510,0
20241205,180700,332092330,14510,14510,14510,14510,0
20241205,180600,332092330,14510,14510,14510,14510,0
20241205,180500,332092330,14510,14510,14510,14510,0
20241205,180400,332092330,14510,14510,14510,14510,0
20241205,180300,332092330,14510,14510,14510,14510,0
20241205,180200,332092330,14510,14510,14510,14510,0
20241205,180100,332092330,14510,14510,14510,14510,0
20241205,180000,332092330,14510,14510,14510,14510,0
20241205,175900,332092330,14510,14510,14510,14510,0
20241205,175800,332092330,14510,14510,14510,14510,92
20241205,175700,332092330,14510,14510,14510,14510,0
20241205,175600,332092330,14510,14510,14510,14510,0
20241205,175500,332092330,14510,14510,14510,14510,0
20241205,175400,332092330,14510,14510,14510,14510,0
20241205,175300,332092330,14510,14510,14510,14510,0
20241205,175200,332092330,14510,14510,14510,14510,0
20241205,175100,332092330,14510,14510,14510,14510,0
20241205,175000,332092330,14510,14510,14510,14510,0
20241205,174900,332092330,14510,14510,14510,14510,0
20241205,174800,332092330,14510,14510,14510,14510,0
20241205,174700,332092330,14510,14510,14510,14510,0
20241205,174600,332092330,14510,14510,14510,14510,0
20241205,174500,332092330,14510,14510,14510,14510,0
20241205,174400,332092330,14510,14510,14510,14510,0
20241205,174300,332092330,14510,14510,14510,14510,0
20241205,174200,332092330,14510,14510,14510,14510,0
20241205,174100,332092330,14510,14510,14510,14510,0
20241205,174000,332092330,14510,14510,14510,14510,0
20241205,173900,332092330,14510,14510,14510,14510,0
20241205,173800,332092330,14510,14510,14510,14510,0
20241205,173700,332092330,14510,14510,14510,14510,0
20241205,173600,332092330,14510,14510,14510,14510,0
20241205,173500,332092330,14510,14510,14510,14510,0
20241205,173400,332092330,14510,14510,14510,14510,0
20241205,173300,332092330,14510,14510,14510,14510,0
20241205,173200,332092330,14510,14510,14510,14510,0
20241205,173100,332092330,14510,14510,14510,14510,0
20241205,173000,332092330,14510,14510,14510,14510,0
20241205,172900,332092330,14510,14510,14510,14510,0
20241205,172800,332092330,14510,14510,14510,14510,92
20241205,172700,332092330,14510,14510,14510,14510,0
20241205,172600,332092330,14510,14510,14510,14510,0
20241205,172500,332092330,14510,14510,14510,14510,0
20241205,172400,332092330,14510,14510,14510,14510,0
20241205,172300,332092330,14510,14510,14510,14510,0
20241205,172200,332092330,14510,14510,14510,14510,0
20241205,172100,332092330,14510,14510,14510,14510,0
20241205,172000,332092330,14510,14510,14510,14510,0
20241205,171900,332092330,14510,14510,14510,14510,0
20241205,171800,332092330,14510,14510,14510,14510,0
20241205,171700,332092330,14510,14510,14510,14510,0
20241205,171600,332092330,14510,14510,14510,14510,0
20241205,171500,332092330,14510,14510,14510,14510,0
20241205,171400,332092330,14510,14510,14510,14510,0
20241205,171300,332092330,14510,14510,14510,14510,0
20241205,171200,332092330,14510,14510,14510,14510,0
20241205,171100,332092330,14510,14510,14510,14510,0
20241205,171000,332092330,14510,14510,14510,14510,0
20241205,170900,332092330,14510,14510,14510,14510,0
20241205,170800,332092330,14510,14510,14510,14510,0
20241205,170700,332092330,14510,14510,14510,14510,0
20241205,170600,332092330,14510,14510,14510,14510,0
20241205,170500,332092330,14510,14510,14510,14510,0
20241205,170400,332092330,14510,14510,14510,14510,0
20241205,170300,332092330,14510,14510,14510,14510,0
20241205,170200,332092330,14510,14510,14510,14510,0
20241205,170100,332092330,14510,14510,14510,14510,0
20241205,170000,332092330,14510,14510,14510,14510,0
20241205,165900,332092330,14510,14510,14510,14510,0
20241205,165800,332092330,14510,14510,14510,14510,92
20241205,165700,332092330,14510,14510,14510,14510,0
20241205,165600,332092330,14510,14510,14510,14510,0
20241205,165500,332092330,14510,14510,14510,14510,0
20241205,165400,332092330,14510,14510,14510,14510,0
20241205,165300,332092330,14510,14510,14510,14510,0
20241205,165200,332092330,14510,14510,14510,14510,0
20241205,165100,332092330,14510,14510,14510,14510,0
20241205,165000,332092330,14510,14510,14510,14510,0
20241205,164900,332092330,14510,14510,14510,14510,0
20241205,164800,332092330,14510,14510,14510,14510,0
20241205,164700,332092330,14510,14510,14510,14510,0
20241205,164600,332092330,14510,14510,14510,14510,0
20241205,164500,332092330,14510,14510,14510,14510,0
20241205,164400,332092330,14510,14510,14510,14510,0
20241205,164300,332092330,14510,14510,14510,14510,0
20241205,164200,332092330,14510,14510,14510,14510,0
20241205,164100,332092330,14510,14510,14510,14510,0
20241205,164000,332092330,14510,14510,14510,14510,0
20241205,163900,332092330,14510,14510,14510,14510,0
20241205,163800,332092330,14510,14510,14510,14510,0
20241205,163700,332092330,14510,14510,14510,14510,0
20241205,163600,332092330,14510,14510,14510,14510,0
20241205,163500,332092330,14510,14510,14510,14510,0
20241205,163400,332092330,14510,14510,14510,14510,0
20241205,163300,332092330,14510,14510,14510,14510,0
20241205,163200,332092330,14510,14510,14510,14510,0
20241205,163100,332092330,14510,14510,14510,14510,0
20241205,163000,332092330,14510,14510,14510,14510,0
20241205,162900,332092330,14510,14510,14510,14510,0
20241205,162800,332092330,14510,14510,14510,14510,92
20241205,162700,332092330,14510,14510,14510,14510,0
20241205,162600,332092330,14510,14510,14510,14510,0
20241205,162500,332092330,14510,14510,14510,14510,0
20241205,162400,332092330,14510,14510,14510,14510,0
20241205,162300,332092330,14510,14510,14510,14510,0
20241205,162200,332092330,14510,14510,14510,14510,0
20241205,162100,332092330,14510,14510,14510,14510,0
20241205,162000,332092330,14510,14510,14510,14510,0
20241205,161900,332092330,14510,14510,14510,14510,0
20241205,161800,332092330,14510,14510,14510,14510,0
20241205,161700,332092330,14510,14510,14510,14510,0
20241205,161600,332092330,14510,14510,14510,14510,0
20241205,161500,332092330,14510,14510,14510,14510,0
20241205,161400,332092330,14510,14510,14510,14510,0
20241205,161300,332092330,14510,14510,14510,14510,0
20241205,161200,332092330,14510,14510,14510,14510,0
20241205,161100,332092330,14510,14510,14510,14510,0
20241205,161000,332092330,14510,14510,14510,14510,0
20241205,160900,332092330,14510,14510,14510,14510,0
20241205,160800,332092330,14510,14510,14510,14510,0
20241205,160700,332092330,14510,14510,14510,14510,0
20241205,160600,332092330,14510,14510,14510,14510,0
20241205,160500,332092330,14510,14510,14510,14510,0
20241205,160400,332092330,14510,14510,14510,14510,0
20241205,160300,332092330,14510,14510,14510,14510,0
20241205,160200,332092330,14510,14510,14510,14510,0
20241205,160100,332092330,14510,14510,14510,14510,0
20241205,160000,332092330,14510,14510,14510,14510,0
20241205,155900,332092330,14510,14510,14510,14510,0
20241205,155800,332092330,14510,14510,14510,14510,92
20241205,155700,332092330,14510,14510,14510,14510,0
20241205,155600,332092330,14510,14510,14510,14510,0
20241205,155500,332092330,14510,14510,14510,14510,0
20241205,155400,332092330,14510,14510,14510,14510,0
20241205,155300,332092330,14510,14510,14510,14510,0
20241205,155200,332092330,14510,14510,14510,14510,0
20241205,155100,332092330,14510,14510,14510,14510,0
20241205,155000,332092330,14510,14510,14510,14510,0
20241205,154900,332092330,14510,14510,14510,14510,0
20241205,154800,332092330,14510,14510,14510,14510,0
20241205,154700,332092330,14510,14510,14510,14510,0
20241205,154600,332092330,14510,14510,14510,14510,0
20241205,154500,332092330,14510,14510,14510,14510,0
20241205,154400,332092330,14510,14510,14510,14510,0
20241205,154300,332092330,14510,14510,14510,14510,0
20241205,154200,332092330,14510,14510,14510,14510,0
20241205,154100,332092330,14510,14510,14510,14510,0
20241205,154000,332092330,14510,14510,14510,14510,0
20241205,153900,332092330,14510,14510,14510,14510,0
20241205,153800,332092330,14510,14510,14510,14510,0
20241205,153700,332092330,14510,14510,14510,14510,0
20241205,153600,332092330,14510,14510,14510,14510,0
20241205,153500,332092330,14510,14510,14510,14510,0
20241205,153400,332092330,14510,14510,14510,14510,0
20241205,153300,332092330,14510,14510,14510,14510,0
20241205,153200,332092330,14510,14510,14510,14510,0
20241205,153100,332092330,14510,14510,14510,14510,0
20241205,153000,332092330,14510,14510,14510,14510,92
20241205,152900,330757410,14370,14370,14370,14370,0
20241205,152800,330757410,14370,14370,14370,14370,0
20241205,152700,330757410,14370,14370,14370,14370,0
20241205,152600,330757410,14370,14370,14370,14370,0
20241205,152500,330757410,14370,14370,14370,14370,0
20241205,152400,330757410,14370,14370,14370,14370,0
20241205,152300,330757410,14370,14370,14370,14370,0
20241205,152200,330757410,14370,14370,14370,14370,0
20241205,152100,330757410,14370,14370,14370,14370,0
20241205,152000,330757410,14370,14370,14370,14370,0
20241205,151900,330757410,14370,14370,14370,14370,14
20241205,151800,330556230,14370,14370,14370,14370,59
20241205,151700,329708400,14370,14370,14370,14370,76
20241205,151600,328616280,14360,14370,14370,14360,6
20241205,151500,328530090,14370,14370,14370,14370,7
20241205,151400,328429500,14370,14370,14370,14370,32
20241205,151300,327969660,14370,14370,14370,14370,0
20241205,151200,327969660,14370,14370,14370,14370,7
20241205,151100,327869070,14360,14370,14370,14360,13
20241205,151000,327682310,14360,14360,14360,14360,24
20241205,150900,327337670,14380,14380,14380,14380,7
20241205,150800,327237010,14380,14380,14380,14380,7
20241205,150700,327136350,14380,14380,14380,14380,0
20241205,150600,327136350,14380,14360,14380,14360,9
20241205,150500,327006950,14370,14370,14370,14370,64
20241205,150400,326087270,14390,14390,14390,14390,0
20241205,150300,326087270,14390,14390,14390,14360,78
20241205,150200,324966650,14390,14390,14390,14390,7
20241205,150100,324865920,14380,14410,14410,14380,15
20241205,150000,324649870,14410,14410,14410,14410,0
20241205,145900,324649870,14410,14410,14410,14410,7
20241205,145800,324549000,14400,14410,14410,14400,10
20241205,145700,324404930,14410,14410,14410,14410,0
20241205,145600,324404930,14410,14410,14410,14410,7
20241205,145500,324304060,14400,14390,14400,14390,4
20241205,145400,324246470,14410,14400,14410,14400,6
20241205,145300,324160030,14390,14390,14390,14390,38
20241205,145200,323613210,14390,14390,14390,14360,216
20241205,145100,320505490,14380,14400,14400,14380,43
20241205,145000,319886720,14410,14410,14410,14410,7
20241205,144900,319785850,14410,14400,14410,14400,11
20241205,144800,319627380,14400,14410,14410,14400,33
20241205,144700,319152110,14400,14400,14400,14400,2
20241205,144600,319123310,14410,14410,14410,14410,7
20241205,144500,319022440,14400,14410,14410,14400,16
20241205,144400,318791900,14420,14420,14420,14420,0
20241205,144300,318791900,14420,14420,14420,14420,52
20241205,144200,318042060,14450,14450,14450,14450,7
20241205,144100,317940910,14450,14450,14450,14450,0
20241205,144000,317940910,14450,14450,14450,14450,7
20241205,143900,317839760,14450,14450,14450,14450,8
20241205,143800,317724160,14450,14460,14460,14450,12
20241205,143700,317550700,14460,14460,14460,14460,1
20241205,143600,317536240,14450,14420,14450,14420,28
20241205,143500,317132450,14420,14420,14420,14420,61
20241205,143400,316252830,14420,14420,14420,14420,0
20241205,143300,316252830,14420,14420,14420,14420,7
20241205,143200,316151890,14420,14420,14420,14420,7
20241205,143100,316050950,14420,14420,14420,14420,0
20241205,143000,316050950,14420,14420,14420,14420,7
20241205,142900,315950010,14420,14420,14420,14420,7
20241205,142800,315849070,14420,14420,14420,14420,0
20241205,142700,315849070,14420,14420,14420,14420,7
20241205,142600,315748130,14420,14420,14420,14420,7
20241205,142500,315647190,14420,14420,14420,14420,0
20241205,142400,315647190,14420,14440,14440,14420,75
20241205,142300,314564330,14440,14450,14450,14440,8
20241205,142200,314448740,14460,14460,14460,14460,7
20241205,142100,314347520,14440,14460,14460,14440,1589
20241205,142000,291387010,14470,14470,14470,14470,7
20241205,141900,291285720,14480,14480,14480,14480,7
20241205,141800,291184360,14480,14480,14480,14480,0
20241205,141700,291184360,14480,14480,14480,14480,7
20241205,141600,291083000,14480,14510,14510,14450,2913
20241205,141500,248869330,14520,14520,14520,14520,24
20241205,141400,248520850,14520,14520,14520,14520,7
20241205,141300,248419210,14520,14520,14520,14520,7
20241205,141200,248317570,14520,14520,14520,14520,0
20241205,141100,248317570,14520,14520,14520,14520,7
20241205,141000,248215930,14520,14520,14520,14520,7
20241205,140900,248114290,14520,14520,14520,14520,5
20241205,140800,248041690,14520,14520,14520,14520,7
20241205,140700,247940050,14520,14520,14520,14520,7
20241205,140600,247838410,14520,14520,14520,14520,7
20241205,140500,247736770,14520,14520,14520,14520,0
20241205,140400,247736770,14520,14520,14520,14520,7
20241205,140300,247635130,14520,14520,14520,14520,24
20241205,140200,247286650,14520,14520,14520,14520,0
20241205,140100,247286650,14520,14520,14520,14520,41
20241205,140000,246691330,14520,14500,14520,14500,9
20241205,135900,246560690,14520,14520,14520,14520,0
20241205,135800,246560690,14520,14510,14520,14500,18
20241205,135700,246299540,14510,14510,14510,14510,7
20241205,135600,246197970,14510,14510,14510,14510,0
20241205,135500,246197970,14510,14510,14510,14510,7
20241205,135400,246096400,14510,14510,14510,14510,7
20241205,135300,245994830,14510,14510,14510,14510,7
20241205,135200,245893260,14510,14480,14510,14480,86
20241205,135100,244646820,14480,14480,14480,14480,7
20241205,135000,244545460,14480,14480,14480,14480,7
20241205,134900,244444100,14480,14480,14480,14480,0
20241205,134800,244444100,14480,14480,14480,14480,7
20241205,134700,244342740,14480,14480,14480,14480,8
20241205,134600,244226900,14480,14480,14480,14480,0
20241205,134500,244226900,14480,14480,14480,14480,7
20241205,134400,244125540,14480,14480,14480,14480,7
20241205,134300,244024180,14480,14480,14480,14480,0
20241205,134200,244024180,14480,14480,14480,14480,7
20241205,134100,243922820,14480,14480,14480,14480,7
20241205,134000,243821460,14480,14480,14480,14480,7
20241205,133900,243720100,14480,14480,14480,14480,0
20241205,133800,243720100,14480,14480,14480,14480,7
20241205,133700,243618740,14480,14480,14480,14480,8
20241205,133600,243502900,14480,14480,14480,14480,0
20241205,133500,243502900,14480,14480,14480,14480,7
20241205,133400,243401540,14480,14480,14480,14480,7
20241205,133300,243300180,14480,14480,14480,14480,0
20241205,133200,243300180,14480,14480,14480,14480,7
20241205,133100,243198820,14480,14480,14480,14480,7
20241205,133000,243097460,14480,14470,14480,14470,80
20241205,132900,241939570,14470,14470,14470,14470,7
20241205,132800,241838280,14470,14470,14470,14470,7
20241205,132700,241736990,14470,14470,14470,14470,7
20241205,132600,241635700,14460,14460,14460,14460,387
20241205,132500,236039680,14460,14460,14460,14460,7
20241205,132400,235938460,14460,14460,14460,14460,7
20241205,132300,235837240,14460,14460,14460,14460,0
20241205,132200,235837240,14460,14460,14460,14460,24
20241205,132100,235490200,14460,14460,14460,14460,7
20241205,132000,235388980,14460,14460,14460,14460,0
20241205,131900,235388980,14460,14460,14460,14460,7
20241205,131800,235287760,14460,14460,14460,14460,7
20241205,131700,235186540,14450,14450,14450,14450,10
20241205,131600,235042040,14470,14470,14470,14470,7
20241205,131500,234940750,14470,14470,14470,14470,7
20241205,131400,234839460,14470,14470,14470,14470,7
20241205,131300,234738170,14470,14470,14470,14470,11
20241205,131200,234579000,14460,14470,14470,14460,316
20241205,131100,230009570,14470,14470,14470,14470,7
20241205,131000,229908280,14460,14460,14460,14460,348
20241205,130900,224876200,14460,14470,14470,14460,57
20241205,130800,224051910,14470,14460,14470,14460,324
20241205,130700,219366790,14470,14470,14470,14470,0
20241205,130600,219366790,14470,14460,14470,14460,311
20241205,130500,214869660,14460,14480,14480,14460,239
20241205,130400,211413260,14480,14480,14480,14480,80
20241205,130300,210254860,14480,14470,14480,14470,25
20241205,130200,209893040,14480,14480,14480,14480,7
20241205,130100,209791680,14480,14480,14480,14480,0
20241205,130000,209791680,14480,14480,14480,14480,7
20241205,125900,209690320,14480,14480,14480,14480,7
20241205,125800,209588960,14480,14480,14480,14480,7
20241205,125700,209487600,14490,14490,14490,14490,0
20241205,125600,209487600,14490,14490,14490,14490,7
20241205,125500,209386170,14490,14490,14490,14490,7
20241205,125400,209284740,14490,14490,14490,14490,0
20241205,125300,209284740,14490,14490,14490,14490,7
20241205,125200,209183310,14470,14470,14470,14470,103
20241205,125100,207692900,14470,14470,14470,14470,0
20241205,125000,207692900,14470,14470,14470,14470,7
20241205,124900,207591610,14470,14470,14470,14470,7
20241205,124800,207490320,14470,14500,14500,14470,640
20241205,124700,198210640,14510,14510,14510,14510,7
20241205,124600,198109070,14510,14510,14510,14510,7
20241205,124500,198007500,14510,14510,14510,14510,7
20241205,124400,197905930,14510,14510,14510,14510,0
20241205,124300,197905930,14510,14500,14510,14500,496
20241205,124200,190713860,14500,14510,14510,14500,1193
20241205,124100,173415290,14510,14510,14510,14510,0
20241205,124000,173415290,14510,14510,14510,14510,7
20241205,123900,173313720,14510,14510,14510,14510,7
20241205,123800,173212150,14510,14510,14510,14510,0
20241205,123700,173212150,14510,14510,14510,14510,107
20241205,123600,171659580,14510,14510,14510,14510,7
20241205,123500,171558010,14510,14510,14510,14510,0
20241205,123400,171558010,14510,14510,14510,14510,7
20241205,123300,171456440,14510,14510,14510,14510,7
20241205,123200,171354870,14510,14510,14510,14510,7
20241205,123100,171253300,14510,14510,14510,14510,0
20241205,123000,171253300,14510,14510,14510,14510,7
20241205,122900,171151730,14510,14510,14510,14510,7
20241205,122800,171050160,14510,14510,14510,14510,0
20241205,122700,171050160,14510,14510,14510,14510,7
20241205,122600,170948590,14510,14510,14510,14510,7
20241205,122500,170847020,14510,14510,14510,14510,0
20241205,122400,170847020,14510,14510,14510,14510,7
20241205,122300,170745450,14500,14510,14510,14500,254
20241205,122200,167062380,14500,14500,14500,14500,0
20241205,122100,167062380,14500,14510,14510,14500,8
20241205,122000,166946310,14500,14510,14510,14500,60
20241205,121900,166076240,14510,14510,14510,14510,0
20241205,121800,166076240,14510,14510,14510,14510,7
20241205,121700,165974670,14510,14510,14510,14510,7
20241205,121600,165873100,14510,14510,14510,14510,7
20241205,121500,165771530,14510,14510,14510,14510,0
20241205,121400,165771530,14510,14510,14510,14510,7
20241205,121300,165669960,14510,14510,14510,14510,7
20241205,121200,165568390,14510,14510,14510,14510,0
20241205,121100,165568390,14510,14510,14510,14510,7
20241205,121000,165466820,14510,14510,14510,14510,7
20241205,120900,165365250,14510,14510,14510,14510,0
20241205,120800,165365250,14510,14510,14510,14510,7
20241205,120700,165263680,14510,14510,14510,14510,8
20241205,120600,165147600,14520,14520,14520,14520,0
20241205,120500,165147600,14520,14520,14520,14520,7
20241205,120400,165045960,14520,14520,14520,14520,7
20241205,120300,164944320,14520,14520,14520,14520,7
20241205,120200,164842680,14520,14520,14520,14520,0
20241205,120100,164842680,14520,14520,14520,14520,7
20241205,120000,164741040,14520,14520,14520,14520,7
20241205,115900,164639400,14520,14520,14520,14520,0
20241205,115800,164639400,14520,14520,14520,14520,7
20241205,115700,164537760,14510,14510,14510,14510,7
20241205,115600,164436190,14510,14510,14510,14510,81
20241205,115500,163260880,14510,14510,14510,14510,7
20241205,115400,163159310,14510,14510,14510,14510,7
20241205,115300,163057740,14510,14510,14510,14510,0
20241205,115200,163057740,14510,14510,14510,14510,7
20241205,115100,162956170,14510,14510,14510,14510,7
20241205,115000,162854600,14510,14510,14510,14510,7
20241205,114900,162753030,14510,14510,14510,14510,0
20241205,114800,162753030,14510,14510,14510,14510,7
20241205,114700,162651460,14510,14510,14510,14510,7
20241205,114600,162549890,14510,14510,14510,14510,0
20241205,114500,162549890,14510,14510,14510,14510,7
20241205,114400,162448320,14510,14510,14510,14510,7
20241205,114300,162346750,14510,14510,14510,14510,0
20241205,114200,162346750,14510,14510,14510,14510,7
20241205,114100,162245180,14510,14510,14510,14510,7
20241205,114000,162143610,14500,14500,14500,14500,0
20241205,113900,162143610,14500,14500,14500,14500,544
20241205,113800,154255610,14520,14520,14520,14520,0
20241205,113700,154255610,14520,14520,14520,14520,0
20241205,113600,154255610,14520,14520,14520,14520,0
20241205,113500,154255610,14520,14520,14520,14520,0
20241205,113400,154255610,14520,14520,14520,14520,0
20241205,113300,154255610,14520,14520,14520,14520,0
20241205,113200,154255610,14520,14510,14520,14510,100
20241205,113100,152803720,14510,14510,14510,14510,10
20241205,113000,152658620,14510,14510,14510,14510,0
20241205,112900,152658620,14510,14510,14510,14510,0
20241205,112800,152658620,14510,14510,14510,14510,0
20241205,112700,152658620,14510,14510,14510,14510,0
20241205,112600,152658620,14510,14510,14510,14510,0
20241205,112500,152658620,14510,14510,14510,14510,0
20241205,112400,152658620,14510,14510,14510,14510,0
20241205,112300,152658620,14510,14510,14510,14510,0
20241205,112200,152658620,14510,14510,14510,14510,0
20241205,112100,152658620,14510,14510,14510,14510,2
20241205,112000,152629600,14500,14500,14500,14500,0
20241205,111900,152629600,14500,14500,14500,14500,0
20241205,111800,152629600,14500,14500,14500,14500,0
20241205,111700,152629600,14500,14500,14500,14500,0
20241205,111600,152629600,14500,14510,14510,14500,19
20241205,111500,152354030,14500,14500,14500,14500,0
20241205,111400,152354030,14500,14500,14500,14500,0
20241205,111300,152354030,14500,14500,14500,14500,0
20241205,111200,152354030,14500,14500,14500,14500,832
20241205,111100,140290030,14510,14510,14510,14510,0
20241205,111000,140290030,14510,14510,14510,14510,0
20241205,110900,140290030,14510,14420,14510,14420,944
20241205,110800,126625850,14400,14370,14400,14370,145
20241205,110700,124537880,14370,14370,14370,14370,0
20241205,110600,124537880,14370,14380,14380,14370,276
20241205,110500,120569010,14380,14390,14390,14340,748
20241205,110400,109825380,14400,14400,14400,14400,2
20241205,110300,109796580,14400,14400,14400,14400,3
20241205,110200,109753380,14410,14410,14410,14410,0
20241205,110100,109753380,14410,14410,14410,14410,0
20241205,110000,109753380,14410,14410,14410,14410,1
20241205,105900,109738970,14410,14410,14410,14410,0
20241205,105800,109738970,14410,14410,14410,14410,0
20241205,105700,109738970,14410,14410,14410,14410,2
20241205,105600,109710150,14410,14410,14410,14410,1
20241205,105500,109695740,14400,14400,14400,14380,199
20241205,105400,106831420,14420,14380,14420,14380,308
20241205,105300,102394380,14390,14430,14430,14390,971
20241205,105200,88402730,14430,14430,14430,14430,0
20241205,105100,88402730,14430,14430,14430,14430,0
20241205,105000,88402730,14430,14430,14430,14430,0
20241205,104900,88402730,14430,14430,14430,14430,0
20241205,104800,88402730,14430,14430,14430,14430,36
20241205,104700,87883250,14440,14440,14440,14440,0
20241205,104600,87883250,14440,14440,14440,14440,0
20241205,104500,87883250,14440,14440,14440,14440,0
20241205,104400,87883250,14440,14440,14440,14440,0
20241205,104300,87883250,14440,14440,14440,14440,0
20241205,104200,87883250,14440,14440,14440,14440,0
20241205,104100,87883250,14440,14440,14440,14440,0
20241205,104000,87883250,14440,14440,14440,14440,0
20241205,103900,87883250,14440,14440,14440,14440,0
20241205,103800,87883250,14440,14440,14440,14440,0
20241205,103700,87883250,14440,14440,14440,14440,0
20241205,103600,87883250,14440,14440,14440,14440,0
20241205,103500,87883250,14440,14440,14440,14440,85
20241205,103400,86655850,14440,14440,14440,14440,1
20241205,103300,86641410,14450,14450,14450,14450,0
20241205,103200,86641410,14450,14450,14450,14450,0
20241205,103100,86641410,14450,14450,14450,14450,0
20241205,103000,86641410,14450,14450,14450,14450,0
20241205,102900,86641410,14450,14450,14450,14450,1
20241205,102800,86626960,14450,14450,14450,14450,0
20241205,102700,86626960,14450,14450,14450,14450,0
20241205,102600,86626960,14450,14450,14450,14450,0
20241205,102500,86626960,14450,14450,14450,14450,0
20241205,102400,86626960,14450,14450,14450,14450,0
20241205,102300,86626960,14450,14450,14450,14450,0
20241205,102200,86626960,14450,14450,14450,14450,1
20241205,102100,86612510,14440,14440,14440,14440,0
20241205,102000,86612510,14440,14440,14440,14440,37
20241205,101900,86078230,14430,14430,14430,14430,34
20241205,101800,85587610,14420,14420,14420,14420,52
20241205,101700,84837770,14420,14420,14420,14420,6
20241205,101600,84751250,14410,14410,14410,14410,0
20241205,101500,84751250,14410,14410,14410,14410,0
20241205,101400,84751250,14410,14410,14410,14410,0
20241205,101300,84751250,14410,14410,14410,14410,0
20241205,101200,84751250,14410,14410,14410,14410,0
20241205,101100,84751250,14410,14410,14410,14410,0
20241205,101000,84751250,14410,14410,14410,14410,245
20241205,100900,81220800,14410,14410,14410,14400,22
20241205,100800,80903790,14400,14400,14400,14400,0
20241205,100700,80903790,14400,14480,14480,14400,122
20241205,100600,79140860,14500,14500,14500,14500,0
20241205,100500,79140860,14500,14500,14500,14500,2572
20241205,100400,41846860,14500,14500,14500,14500,0
20241205,100300,41846860,14500,14500,14500,14500,0
20241205,100200,41846860,14500,14500,14500,14500,0
20241205,100100,41846860,14500,14510,14510,14500,1041
20241205,100000,26749240,14510,14510,14510,14510,0
20241205,095900,26749240,14510,14510,14510,14510,0
20241205,095800,26749240,14510,14510,14510,14510,1
20241205,095700,26734730,14510,14540,14540,14510,50
20241205,095600,26008060,14570,14570,14570,14570,0
20241205,095500,26008060,14570,14570,14570,14570,0
20241205,095400,26008060,14570,14570,14570,14570,0
20241205,095300,26008060,14570,14570,14570,14570,0
20241205,095200,26008060,14570,14570,14570,14570,0
20241205,095100,26008060,14570,14570,14570,14570,1
20241205,095000,25993490,14550,14550,14550,14550,0
20241205,094900,25993490,14550,14550,14550,14550,0
20241205,094800,25993490,14550,14550,14550,14550,10
20241205,094700,25847990,14570,14570,14570,14570,0
20241205,094600,25847990,14570,14570,14570,14570,0
20241205,094500,25847990,14570,14570,14570,14570,0
20241205,094400,25847990,14570,14570,14570,14570,237
20241205,094300,22394900,14570,14540,14570,14540,32
20241205,094200,21929590,14540,14540,14540,14540,10
20241205,094100,21784190,14570,14570,14570,14570,0
20241205,094000,21784190,14570,14570,14570,14570,0
20241205,093900,21784190,14570,14570,14570,14570,0
20241205,093800,21784190,14570,14570,14570,14570,0
20241205,093700,21784190,14570,14570,14570,14570,0
20241205,093600,21784190,14570,14570,14570,14570,0
20241205,093500,21784190,14570,14570,14570,14570,0
20241205,093400,21784190,14570,14570,14570,14570,0
20241205,093300,21784190,14570,14570,14570,14570,0
20241205,093200,21784190,14570,14570,14570,14570,0
20241205,093100,21784190,14570,14570,14570,14570,0
20241205,093000,21784190,14570,14570,14570,14570,0
20241205,092900,21784190,14570,14570,14570,14570,0
20241205,092800,21784190,14570,14570,14570,14570,0
20241205,092700,21784190,14570,14540,14570,14540,4
20241205,092600,21725940,14570,14570,14570,14570,0
20241205,092500,21725940,14570,14570,14570,14570,0
20241205,092400,21725940,14570,14570,14570,14570,0
20241205,092300,21725940,14570,14570,14570,14570,0
20241205,092200,21725940,14570,14490,14570,14480,332
20241205,092100,16912570,14510,14510,14510,14510,0
20241205,092000,16912570,14510,14510,14510,14510,1
20241205,091900,16898060,14490,14490,14490,14490,15
20241205,091800,16680710,14510,14510,14510,14510,1
20241205,091700,16666200,14500,14510,14510,14500,323
20241205,091600,11979480,14510,14510,14510,14510,0
20241205,091500,11979480,14510,14510,14510,14510,0
20241205,091400,11979480,14510,14640,14680,14510,405
20241205,091300,6066970,14690,14640,14710,14640,34
20241205,091200,5568140,14710,14620,14710,14620,5
20241205,091100,5494930,14710,14710,14710,14710,0
20241205,091000,5494930,14710,14710,14710,14710,0
20241205,090900,5494930,14710,14710,14710,14710,0
20241205,090800,5494930,14710,14690,14710,14640,25
20241205,090700,5128200,14640,14710,14710,14640,24
20241205,090600,4776100,14610,14610,14610,14610,0
20241205,090500,4776100,14610,14610,14610,14610,0
20241205,090400,4776100,14610,14620,14620,14600,327
20241205,090300,0,14790,14790,14790,14790,0
20241205,090200,0,14790,14790,14790,14790,0
20241205,090100,0,14790,14790,14790,14790,0
20241205,090000,0,14790,14790,14790,14790,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 202800 332092330 14510 14510 14510 14510 92
3 20241205 202700 332092330 14510 14510 14510 14510 0
4 20241205 202600 332092330 14510 14510 14510 14510 0
5 20241205 202500 332092330 14510 14510 14510 14510 0
6 20241205 202400 332092330 14510 14510 14510 14510 0
7 20241205 202300 332092330 14510 14510 14510 14510 0
8 20241205 202200 332092330 14510 14510 14510 14510 0
9 20241205 202100 332092330 14510 14510 14510 14510 0
10 20241205 202000 332092330 14510 14510 14510 14510 0
11 20241205 201900 332092330 14510 14510 14510 14510 0
12 20241205 201800 332092330 14510 14510 14510 14510 0
13 20241205 201700 332092330 14510 14510 14510 14510 0
14 20241205 201600 332092330 14510 14510 14510 14510 0
15 20241205 201500 332092330 14510 14510 14510 14510 0
16 20241205 201400 332092330 14510 14510 14510 14510 0
17 20241205 201300 332092330 14510 14510 14510 14510 0
18 20241205 201200 332092330 14510 14510 14510 14510 0
19 20241205 201100 332092330 14510 14510 14510 14510 0
20 20241205 201000 332092330 14510 14510 14510 14510 0
21 20241205 200900 332092330 14510 14510 14510 14510 0
22 20241205 200800 332092330 14510 14510 14510 14510 0
23 20241205 200700 332092330 14510 14510 14510 14510 0
24 20241205 200600 332092330 14510 14510 14510 14510 0
25 20241205 200500 332092330 14510 14510 14510 14510 0
26 20241205 200400 332092330 14510 14510 14510 14510 0
27 20241205 200300 332092330 14510 14510 14510 14510 0
28 20241205 200200 332092330 14510 14510 14510 14510 0
29 20241205 200100 332092330 14510 14510 14510 14510 0
30 20241205 200000 332092330 14510 14510 14510 14510 0
31 20241205 195900 332092330 14510 14510 14510 14510 0
32 20241205 195800 332092330 14510 14510 14510 14510 92
33 20241205 195700 332092330 14510 14510 14510 14510 0
34 20241205 195600 332092330 14510 14510 14510 14510 0
35 20241205 195500 332092330 14510 14510 14510 14510 0
36 20241205 195400 332092330 14510 14510 14510 14510 0
37 20241205 195300 332092330 14510 14510 14510 14510 0
38 20241205 195200 332092330 14510 14510 14510 14510 0
39 20241205 195100 332092330 14510 14510 14510 14510 0
40 20241205 195000 332092330 14510 14510 14510 14510 0
41 20241205 194900 332092330 14510 14510 14510 14510 0
42 20241205 194800 332092330 14510 14510 14510 14510 0
43 20241205 194700 332092330 14510 14510 14510 14510 0
44 20241205 194600 332092330 14510 14510 14510 14510 0
45 20241205 194500 332092330 14510 14510 14510 14510 0
46 20241205 194400 332092330 14510 14510 14510 14510 0
47 20241205 194300 332092330 14510 14510 14510 14510 0
48 20241205 194200 332092330 14510 14510 14510 14510 0
49 20241205 194100 332092330 14510 14510 14510 14510 0
50 20241205 194000 332092330 14510 14510 14510 14510 0
51 20241205 193900 332092330 14510 14510 14510 14510 0
52 20241205 193800 332092330 14510 14510 14510 14510 0
53 20241205 193700 332092330 14510 14510 14510 14510 0
54 20241205 193600 332092330 14510 14510 14510 14510 0
55 20241205 193500 332092330 14510 14510 14510 14510 0
56 20241205 193400 332092330 14510 14510 14510 14510 0
57 20241205 193300 332092330 14510 14510 14510 14510 0
58 20241205 193200 332092330 14510 14510 14510 14510 0
59 20241205 193100 332092330 14510 14510 14510 14510 0
60 20241205 193000 332092330 14510 14510 14510 14510 0
61 20241205 192900 332092330 14510 14510 14510 14510 0
62 20241205 192800 332092330 14510 14510 14510 14510 92
63 20241205 192700 332092330 14510 14510 14510 14510 0
64 20241205 192600 332092330 14510 14510 14510 14510 0
65 20241205 192500 332092330 14510 14510 14510 14510 0
66 20241205 192400 332092330 14510 14510 14510 14510 0
67 20241205 192300 332092330 14510 14510 14510 14510 0
68 20241205 192200 332092330 14510 14510 14510 14510 0
69 20241205 192100 332092330 14510 14510 14510 14510 0
70 20241205 192000 332092330 14510 14510 14510 14510 0
71 20241205 191900 332092330 14510 14510 14510 14510 0
72 20241205 191800 332092330 14510 14510 14510 14510 0
73 20241205 191700 332092330 14510 14510 14510 14510 0
74 20241205 191600 332092330 14510 14510 14510 14510 0
75 20241205 191500 332092330 14510 14510 14510 14510 0
76 20241205 191400 332092330 14510 14510 14510 14510 0
77 20241205 191300 332092330 14510 14510 14510 14510 0
78 20241205 191200 332092330 14510 14510 14510 14510 0
79 20241205 191100 332092330 14510 14510 14510 14510 0
80 20241205 191000 332092330 14510 14510 14510 14510 0
81 20241205 190900 332092330 14510 14510 14510 14510 0
82 20241205 190800 332092330 14510 14510 14510 14510 0
83 20241205 190700 332092330 14510 14510 14510 14510 0
84 20241205 190600 332092330 14510 14510 14510 14510 0
85 20241205 190500 332092330 14510 14510 14510 14510 0
86 20241205 190400 332092330 14510 14510 14510 14510 0
87 20241205 190300 332092330 14510 14510 14510 14510 0
88 20241205 190200 332092330 14510 14510 14510 14510 0
89 20241205 190100 332092330 14510 14510 14510 14510 0
90 20241205 190000 332092330 14510 14510 14510 14510 0
91 20241205 185900 332092330 14510 14510 14510 14510 0
92 20241205 185800 332092330 14510 14510 14510 14510 92
93 20241205 185700 332092330 14510 14510 14510 14510 0
94 20241205 185600 332092330 14510 14510 14510 14510 0
95 20241205 185500 332092330 14510 14510 14510 14510 0
96 20241205 185400 332092330 14510 14510 14510 14510 0
97 20241205 185300 332092330 14510 14510 14510 14510 0
98 20241205 185200 332092330 14510 14510 14510 14510 0
99 20241205 185100 332092330 14510 14510 14510 14510 0
100 20241205 185000 332092330 14510 14510 14510 14510 0
101 20241205 184900 332092330 14510 14510 14510 14510 0
102 20241205 184800 332092330 14510 14510 14510 14510 0
103 20241205 184700 332092330 14510 14510 14510 14510 0
104 20241205 184600 332092330 14510 14510 14510 14510 0
105 20241205 184500 332092330 14510 14510 14510 14510 0
106 20241205 184400 332092330 14510 14510 14510 14510 0
107 20241205 184300 332092330 14510 14510 14510 14510 0
108 20241205 184200 332092330 14510 14510 14510 14510 0
109 20241205 184100 332092330 14510 14510 14510 14510 0
110 20241205 184000 332092330 14510 14510 14510 14510 0
111 20241205 183900 332092330 14510 14510 14510 14510 0
112 20241205 183800 332092330 14510 14510 14510 14510 0
113 20241205 183700 332092330 14510 14510 14510 14510 0
114 20241205 183600 332092330 14510 14510 14510 14510 0
115 20241205 183500 332092330 14510 14510 14510 14510 0
116 20241205 183400 332092330 14510 14510 14510 14510 0
117 20241205 183300 332092330 14510 14510 14510 14510 0
118 20241205 183200 332092330 14510 14510 14510 14510 0
119 20241205 183100 332092330 14510 14510 14510 14510 0
120 20241205 183000 332092330 14510 14510 14510 14510 0
121 20241205 182900 332092330 14510 14510 14510 14510 0
122 20241205 182800 332092330 14510 14510 14510 14510 92
123 20241205 182700 332092330 14510 14510 14510 14510 0
124 20241205 182600 332092330 14510 14510 14510 14510 0
125 20241205 182500 332092330 14510 14510 14510 14510 0
126 20241205 182400 332092330 14510 14510 14510 14510 0
127 20241205 182300 332092330 14510 14510 14510 14510 0
128 20241205 182200 332092330 14510 14510 14510 14510 0
129 20241205 182100 332092330 14510 14510 14510 14510 0
130 20241205 182000 332092330 14510 14510 14510 14510 0
131 20241205 181900 332092330 14510 14510 14510 14510 0
132 20241205 181800 332092330 14510 14510 14510 14510 0
133 20241205 181700 332092330 14510 14510 14510 14510 0
134 20241205 181600 332092330 14510 14510 14510 14510 0
135 20241205 181500 332092330 14510 14510 14510 14510 0
136 20241205 181400 332092330 14510 14510 14510 14510 0
137 20241205 181300 332092330 14510 14510 14510 14510 0
138 20241205 181200 332092330 14510 14510 14510 14510 0
139 20241205 181100 332092330 14510 14510 14510 14510 0
140 20241205 181000 332092330 14510 14510 14510 14510 0
141 20241205 180900 332092330 14510 14510 14510 14510 0
142 20241205 180800 332092330 14510 14510 14510 14510 0
143 20241205 180700 332092330 14510 14510 14510 14510 0
144 20241205 180600 332092330 14510 14510 14510 14510 0
145 20241205 180500 332092330 14510 14510 14510 14510 0
146 20241205 180400 332092330 14510 14510 14510 14510 0
147 20241205 180300 332092330 14510 14510 14510 14510 0
148 20241205 180200 332092330 14510 14510 14510 14510 0
149 20241205 180100 332092330 14510 14510 14510 14510 0
150 20241205 180000 332092330 14510 14510 14510 14510 0
151 20241205 175900 332092330 14510 14510 14510 14510 0
152 20241205 175800 332092330 14510 14510 14510 14510 92
153 20241205 175700 332092330 14510 14510 14510 14510 0
154 20241205 175600 332092330 14510 14510 14510 14510 0
155 20241205 175500 332092330 14510 14510 14510 14510 0
156 20241205 175400 332092330 14510 14510 14510 14510 0
157 20241205 175300 332092330 14510 14510 14510 14510 0
158 20241205 175200 332092330 14510 14510 14510 14510 0
159 20241205 175100 332092330 14510 14510 14510 14510 0
160 20241205 175000 332092330 14510 14510 14510 14510 0
161 20241205 174900 332092330 14510 14510 14510 14510 0
162 20241205 174800 332092330 14510 14510 14510 14510 0
163 20241205 174700 332092330 14510 14510 14510 14510 0
164 20241205 174600 332092330 14510 14510 14510 14510 0
165 20241205 174500 332092330 14510 14510 14510 14510 0
166 20241205 174400 332092330 14510 14510 14510 14510 0
167 20241205 174300 332092330 14510 14510 14510 14510 0
168 20241205 174200 332092330 14510 14510 14510 14510 0
169 20241205 174100 332092330 14510 14510 14510 14510 0
170 20241205 174000 332092330 14510 14510 14510 14510 0
171 20241205 173900 332092330 14510 14510 14510 14510 0
172 20241205 173800 332092330 14510 14510 14510 14510 0
173 20241205 173700 332092330 14510 14510 14510 14510 0
174 20241205 173600 332092330 14510 14510 14510 14510 0
175 20241205 173500 332092330 14510 14510 14510 14510 0
176 20241205 173400 332092330 14510 14510 14510 14510 0
177 20241205 173300 332092330 14510 14510 14510 14510 0
178 20241205 173200 332092330 14510 14510 14510 14510 0
179 20241205 173100 332092330 14510 14510 14510 14510 0
180 20241205 173000 332092330 14510 14510 14510 14510 0
181 20241205 172900 332092330 14510 14510 14510 14510 0
182 20241205 172800 332092330 14510 14510 14510 14510 92
183 20241205 172700 332092330 14510 14510 14510 14510 0
184 20241205 172600 332092330 14510 14510 14510 14510 0
185 20241205 172500 332092330 14510 14510 14510 14510 0
186 20241205 172400 332092330 14510 14510 14510 14510 0
187 20241205 172300 332092330 14510 14510 14510 14510 0
188 20241205 172200 332092330 14510 14510 14510 14510 0
189 20241205 172100 332092330 14510 14510 14510 14510 0
190 20241205 172000 332092330 14510 14510 14510 14510 0
191 20241205 171900 332092330 14510 14510 14510 14510 0
192 20241205 171800 332092330 14510 14510 14510 14510 0
193 20241205 171700 332092330 14510 14510 14510 14510 0
194 20241205 171600 332092330 14510 14510 14510 14510 0
195 20241205 171500 332092330 14510 14510 14510 14510 0
196 20241205 171400 332092330 14510 14510 14510 14510 0
197 20241205 171300 332092330 14510 14510 14510 14510 0
198 20241205 171200 332092330 14510 14510 14510 14510 0
199 20241205 171100 332092330 14510 14510 14510 14510 0
200 20241205 171000 332092330 14510 14510 14510 14510 0
201 20241205 170900 332092330 14510 14510 14510 14510 0
202 20241205 170800 332092330 14510 14510 14510 14510 0
203 20241205 170700 332092330 14510 14510 14510 14510 0
204 20241205 170600 332092330 14510 14510 14510 14510 0
205 20241205 170500 332092330 14510 14510 14510 14510 0
206 20241205 170400 332092330 14510 14510 14510 14510 0
207 20241205 170300 332092330 14510 14510 14510 14510 0
208 20241205 170200 332092330 14510 14510 14510 14510 0
209 20241205 170100 332092330 14510 14510 14510 14510 0
210 20241205 170000 332092330 14510 14510 14510 14510 0
211 20241205 165900 332092330 14510 14510 14510 14510 0
212 20241205 165800 332092330 14510 14510 14510 14510 92
213 20241205 165700 332092330 14510 14510 14510 14510 0
214 20241205 165600 332092330 14510 14510 14510 14510 0
215 20241205 165500 332092330 14510 14510 14510 14510 0
216 20241205 165400 332092330 14510 14510 14510 14510 0
217 20241205 165300 332092330 14510 14510 14510 14510 0
218 20241205 165200 332092330 14510 14510 14510 14510 0
219 20241205 165100 332092330 14510 14510 14510 14510 0
220 20241205 165000 332092330 14510 14510 14510 14510 0
221 20241205 164900 332092330 14510 14510 14510 14510 0
222 20241205 164800 332092330 14510 14510 14510 14510 0
223 20241205 164700 332092330 14510 14510 14510 14510 0
224 20241205 164600 332092330 14510 14510 14510 14510 0
225 20241205 164500 332092330 14510 14510 14510 14510 0
226 20241205 164400 332092330 14510 14510 14510 14510 0
227 20241205 164300 332092330 14510 14510 14510 14510 0
228 20241205 164200 332092330 14510 14510 14510 14510 0
229 20241205 164100 332092330 14510 14510 14510 14510 0
230 20241205 164000 332092330 14510 14510 14510 14510 0
231 20241205 163900 332092330 14510 14510 14510 14510 0
232 20241205 163800 332092330 14510 14510 14510 14510 0
233 20241205 163700 332092330 14510 14510 14510 14510 0
234 20241205 163600 332092330 14510 14510 14510 14510 0
235 20241205 163500 332092330 14510 14510 14510 14510 0
236 20241205 163400 332092330 14510 14510 14510 14510 0
237 20241205 163300 332092330 14510 14510 14510 14510 0
238 20241205 163200 332092330 14510 14510 14510 14510 0
239 20241205 163100 332092330 14510 14510 14510 14510 0
240 20241205 163000 332092330 14510 14510 14510 14510 0
241 20241205 162900 332092330 14510 14510 14510 14510 0
242 20241205 162800 332092330 14510 14510 14510 14510 92
243 20241205 162700 332092330 14510 14510 14510 14510 0
244 20241205 162600 332092330 14510 14510 14510 14510 0
245 20241205 162500 332092330 14510 14510 14510 14510 0
246 20241205 162400 332092330 14510 14510 14510 14510 0
247 20241205 162300 332092330 14510 14510 14510 14510 0
248 20241205 162200 332092330 14510 14510 14510 14510 0
249 20241205 162100 332092330 14510 14510 14510 14510 0
250 20241205 162000 332092330 14510 14510 14510 14510 0
251 20241205 161900 332092330 14510 14510 14510 14510 0
252 20241205 161800 332092330 14510 14510 14510 14510 0
253 20241205 161700 332092330 14510 14510 14510 14510 0
254 20241205 161600 332092330 14510 14510 14510 14510 0
255 20241205 161500 332092330 14510 14510 14510 14510 0
256 20241205 161400 332092330 14510 14510 14510 14510 0
257 20241205 161300 332092330 14510 14510 14510 14510 0
258 20241205 161200 332092330 14510 14510 14510 14510 0
259 20241205 161100 332092330 14510 14510 14510 14510 0
260 20241205 161000 332092330 14510 14510 14510 14510 0
261 20241205 160900 332092330 14510 14510 14510 14510 0
262 20241205 160800 332092330 14510 14510 14510 14510 0
263 20241205 160700 332092330 14510 14510 14510 14510 0
264 20241205 160600 332092330 14510 14510 14510 14510 0
265 20241205 160500 332092330 14510 14510 14510 14510 0
266 20241205 160400 332092330 14510 14510 14510 14510 0
267 20241205 160300 332092330 14510 14510 14510 14510 0
268 20241205 160200 332092330 14510 14510 14510 14510 0
269 20241205 160100 332092330 14510 14510 14510 14510 0
270 20241205 160000 332092330 14510 14510 14510 14510 0
271 20241205 155900 332092330 14510 14510 14510 14510 0
272 20241205 155800 332092330 14510 14510 14510 14510 92
273 20241205 155700 332092330 14510 14510 14510 14510 0
274 20241205 155600 332092330 14510 14510 14510 14510 0
275 20241205 155500 332092330 14510 14510 14510 14510 0
276 20241205 155400 332092330 14510 14510 14510 14510 0
277 20241205 155300 332092330 14510 14510 14510 14510 0
278 20241205 155200 332092330 14510 14510 14510 14510 0
279 20241205 155100 332092330 14510 14510 14510 14510 0
280 20241205 155000 332092330 14510 14510 14510 14510 0
281 20241205 154900 332092330 14510 14510 14510 14510 0
282 20241205 154800 332092330 14510 14510 14510 14510 0
283 20241205 154700 332092330 14510 14510 14510 14510 0
284 20241205 154600 332092330 14510 14510 14510 14510 0
285 20241205 154500 332092330 14510 14510 14510 14510 0
286 20241205 154400 332092330 14510 14510 14510 14510 0
287 20241205 154300 332092330 14510 14510 14510 14510 0
288 20241205 154200 332092330 14510 14510 14510 14510 0
289 20241205 154100 332092330 14510 14510 14510 14510 0
290 20241205 154000 332092330 14510 14510 14510 14510 0
291 20241205 153900 332092330 14510 14510 14510 14510 0
292 20241205 153800 332092330 14510 14510 14510 14510 0
293 20241205 153700 332092330 14510 14510 14510 14510 0
294 20241205 153600 332092330 14510 14510 14510 14510 0
295 20241205 153500 332092330 14510 14510 14510 14510 0
296 20241205 153400 332092330 14510 14510 14510 14510 0
297 20241205 153300 332092330 14510 14510 14510 14510 0
298 20241205 153200 332092330 14510 14510 14510 14510 0
299 20241205 153100 332092330 14510 14510 14510 14510 0
300 20241205 153000 332092330 14510 14510 14510 14510 92
301 20241205 152900 330757410 14370 14370 14370 14370 0
302 20241205 152800 330757410 14370 14370 14370 14370 0
303 20241205 152700 330757410 14370 14370 14370 14370 0
304 20241205 152600 330757410 14370 14370 14370 14370 0
305 20241205 152500 330757410 14370 14370 14370 14370 0
306 20241205 152400 330757410 14370 14370 14370 14370 0
307 20241205 152300 330757410 14370 14370 14370 14370 0
308 20241205 152200 330757410 14370 14370 14370 14370 0
309 20241205 152100 330757410 14370 14370 14370 14370 0
310 20241205 152000 330757410 14370 14370 14370 14370 0
311 20241205 151900 330757410 14370 14370 14370 14370 14
312 20241205 151800 330556230 14370 14370 14370 14370 59
313 20241205 151700 329708400 14370 14370 14370 14370 76
314 20241205 151600 328616280 14360 14370 14370 14360 6
315 20241205 151500 328530090 14370 14370 14370 14370 7
316 20241205 151400 328429500 14370 14370 14370 14370 32
317 20241205 151300 327969660 14370 14370 14370 14370 0
318 20241205 151200 327969660 14370 14370 14370 14370 7
319 20241205 151100 327869070 14360 14370 14370 14360 13
320 20241205 151000 327682310 14360 14360 14360 14360 24
321 20241205 150900 327337670 14380 14380 14380 14380 7
322 20241205 150800 327237010 14380 14380 14380 14380 7
323 20241205 150700 327136350 14380 14380 14380 14380 0
324 20241205 150600 327136350 14380 14360 14380 14360 9
325 20241205 150500 327006950 14370 14370 14370 14370 64
326 20241205 150400 326087270 14390 14390 14390 14390 0
327 20241205 150300 326087270 14390 14390 14390 14360 78
328 20241205 150200 324966650 14390 14390 14390 14390 7
329 20241205 150100 324865920 14380 14410 14410 14380 15
330 20241205 150000 324649870 14410 14410 14410 14410 0
331 20241205 145900 324649870 14410 14410 14410 14410 7
332 20241205 145800 324549000 14400 14410 14410 14400 10
333 20241205 145700 324404930 14410 14410 14410 14410 0
334 20241205 145600 324404930 14410 14410 14410 14410 7
335 20241205 145500 324304060 14400 14390 14400 14390 4
336 20241205 145400 324246470 14410 14400 14410 14400 6
337 20241205 145300 324160030 14390 14390 14390 14390 38
338 20241205 145200 323613210 14390 14390 14390 14360 216
339 20241205 145100 320505490 14380 14400 14400 14380 43
340 20241205 145000 319886720 14410 14410 14410 14410 7
341 20241205 144900 319785850 14410 14400 14410 14400 11
342 20241205 144800 319627380 14400 14410 14410 14400 33
343 20241205 144700 319152110 14400 14400 14400 14400 2
344 20241205 144600 319123310 14410 14410 14410 14410 7
345 20241205 144500 319022440 14400 14410 14410 14400 16
346 20241205 144400 318791900 14420 14420 14420 14420 0
347 20241205 144300 318791900 14420 14420 14420 14420 52
348 20241205 144200 318042060 14450 14450 14450 14450 7
349 20241205 144100 317940910 14450 14450 14450 14450 0
350 20241205 144000 317940910 14450 14450 14450 14450 7
351 20241205 143900 317839760 14450 14450 14450 14450 8
352 20241205 143800 317724160 14450 14460 14460 14450 12
353 20241205 143700 317550700 14460 14460 14460 14460 1
354 20241205 143600 317536240 14450 14420 14450 14420 28
355 20241205 143500 317132450 14420 14420 14420 14420 61
356 20241205 143400 316252830 14420 14420 14420 14420 0
357 20241205 143300 316252830 14420 14420 14420 14420 7
358 20241205 143200 316151890 14420 14420 14420 14420 7
359 20241205 143100 316050950 14420 14420 14420 14420 0
360 20241205 143000 316050950 14420 14420 14420 14420 7
361 20241205 142900 315950010 14420 14420 14420 14420 7
362 20241205 142800 315849070 14420 14420 14420 14420 0
363 20241205 142700 315849070 14420 14420 14420 14420 7
364 20241205 142600 315748130 14420 14420 14420 14420 7
365 20241205 142500 315647190 14420 14420 14420 14420 0
366 20241205 142400 315647190 14420 14440 14440 14420 75
367 20241205 142300 314564330 14440 14450 14450 14440 8
368 20241205 142200 314448740 14460 14460 14460 14460 7
369 20241205 142100 314347520 14440 14460 14460 14440 1589
370 20241205 142000 291387010 14470 14470 14470 14470 7
371 20241205 141900 291285720 14480 14480 14480 14480 7
372 20241205 141800 291184360 14480 14480 14480 14480 0
373 20241205 141700 291184360 14480 14480 14480 14480 7
374 20241205 141600 291083000 14480 14510 14510 14450 2913
375 20241205 141500 248869330 14520 14520 14520 14520 24
376 20241205 141400 248520850 14520 14520 14520 14520 7
377 20241205 141300 248419210 14520 14520 14520 14520 7
378 20241205 141200 248317570 14520 14520 14520 14520 0
379 20241205 141100 248317570 14520 14520 14520 14520 7
380 20241205 141000 248215930 14520 14520 14520 14520 7
381 20241205 140900 248114290 14520 14520 14520 14520 5
382 20241205 140800 248041690 14520 14520 14520 14520 7
383 20241205 140700 247940050 14520 14520 14520 14520 7
384 20241205 140600 247838410 14520 14520 14520 14520 7
385 20241205 140500 247736770 14520 14520 14520 14520 0
386 20241205 140400 247736770 14520 14520 14520 14520 7
387 20241205 140300 247635130 14520 14520 14520 14520 24
388 20241205 140200 247286650 14520 14520 14520 14520 0
389 20241205 140100 247286650 14520 14520 14520 14520 41
390 20241205 140000 246691330 14520 14500 14520 14500 9
391 20241205 135900 246560690 14520 14520 14520 14520 0
392 20241205 135800 246560690 14520 14510 14520 14500 18
393 20241205 135700 246299540 14510 14510 14510 14510 7
394 20241205 135600 246197970 14510 14510 14510 14510 0
395 20241205 135500 246197970 14510 14510 14510 14510 7
396 20241205 135400 246096400 14510 14510 14510 14510 7
397 20241205 135300 245994830 14510 14510 14510 14510 7
398 20241205 135200 245893260 14510 14480 14510 14480 86
399 20241205 135100 244646820 14480 14480 14480 14480 7
400 20241205 135000 244545460 14480 14480 14480 14480 7
401 20241205 134900 244444100 14480 14480 14480 14480 0
402 20241205 134800 244444100 14480 14480 14480 14480 7
403 20241205 134700 244342740 14480 14480 14480 14480 8
404 20241205 134600 244226900 14480 14480 14480 14480 0
405 20241205 134500 244226900 14480 14480 14480 14480 7
406 20241205 134400 244125540 14480 14480 14480 14480 7
407 20241205 134300 244024180 14480 14480 14480 14480 0
408 20241205 134200 244024180 14480 14480 14480 14480 7
409 20241205 134100 243922820 14480 14480 14480 14480 7
410 20241205 134000 243821460 14480 14480 14480 14480 7
411 20241205 133900 243720100 14480 14480 14480 14480 0
412 20241205 133800 243720100 14480 14480 14480 14480 7
413 20241205 133700 243618740 14480 14480 14480 14480 8
414 20241205 133600 243502900 14480 14480 14480 14480 0
415 20241205 133500 243502900 14480 14480 14480 14480 7
416 20241205 133400 243401540 14480 14480 14480 14480 7
417 20241205 133300 243300180 14480 14480 14480 14480 0
418 20241205 133200 243300180 14480 14480 14480 14480 7
419 20241205 133100 243198820 14480 14480 14480 14480 7
420 20241205 133000 243097460 14480 14470 14480 14470 80
421 20241205 132900 241939570 14470 14470 14470 14470 7
422 20241205 132800 241838280 14470 14470 14470 14470 7
423 20241205 132700 241736990 14470 14470 14470 14470 7
424 20241205 132600 241635700 14460 14460 14460 14460 387
425 20241205 132500 236039680 14460 14460 14460 14460 7
426 20241205 132400 235938460 14460 14460 14460 14460 7
427 20241205 132300 235837240 14460 14460 14460 14460 0
428 20241205 132200 235837240 14460 14460 14460 14460 24
429 20241205 132100 235490200 14460 14460 14460 14460 7
430 20241205 132000 235388980 14460 14460 14460 14460 0
431 20241205 131900 235388980 14460 14460 14460 14460 7
432 20241205 131800 235287760 14460 14460 14460 14460 7
433 20241205 131700 235186540 14450 14450 14450 14450 10
434 20241205 131600 235042040 14470 14470 14470 14470 7
435 20241205 131500 234940750 14470 14470 14470 14470 7
436 20241205 131400 234839460 14470 14470 14470 14470 7
437 20241205 131300 234738170 14470 14470 14470 14470 11
438 20241205 131200 234579000 14460 14470 14470 14460 316
439 20241205 131100 230009570 14470 14470 14470 14470 7
440 20241205 131000 229908280 14460 14460 14460 14460 348
441 20241205 130900 224876200 14460 14470 14470 14460 57
442 20241205 130800 224051910 14470 14460 14470 14460 324
443 20241205 130700 219366790 14470 14470 14470 14470 0
444 20241205 130600 219366790 14470 14460 14470 14460 311
445 20241205 130500 214869660 14460 14480 14480 14460 239
446 20241205 130400 211413260 14480 14480 14480 14480 80
447 20241205 130300 210254860 14480 14470 14480 14470 25
448 20241205 130200 209893040 14480 14480 14480 14480 7
449 20241205 130100 209791680 14480 14480 14480 14480 0
450 20241205 130000 209791680 14480 14480 14480 14480 7
451 20241205 125900 209690320 14480 14480 14480 14480 7
452 20241205 125800 209588960 14480 14480 14480 14480 7
453 20241205 125700 209487600 14490 14490 14490 14490 0
454 20241205 125600 209487600 14490 14490 14490 14490 7
455 20241205 125500 209386170 14490 14490 14490 14490 7
456 20241205 125400 209284740 14490 14490 14490 14490 0
457 20241205 125300 209284740 14490 14490 14490 14490 7
458 20241205 125200 209183310 14470 14470 14470 14470 103
459 20241205 125100 207692900 14470 14470 14470 14470 0
460 20241205 125000 207692900 14470 14470 14470 14470 7
461 20241205 124900 207591610 14470 14470 14470 14470 7
462 20241205 124800 207490320 14470 14500 14500 14470 640
463 20241205 124700 198210640 14510 14510 14510 14510 7
464 20241205 124600 198109070 14510 14510 14510 14510 7
465 20241205 124500 198007500 14510 14510 14510 14510 7
466 20241205 124400 197905930 14510 14510 14510 14510 0
467 20241205 124300 197905930 14510 14500 14510 14500 496
468 20241205 124200 190713860 14500 14510 14510 14500 1193
469 20241205 124100 173415290 14510 14510 14510 14510 0
470 20241205 124000 173415290 14510 14510 14510 14510 7
471 20241205 123900 173313720 14510 14510 14510 14510 7
472 20241205 123800 173212150 14510 14510 14510 14510 0
473 20241205 123700 173212150 14510 14510 14510 14510 107
474 20241205 123600 171659580 14510 14510 14510 14510 7
475 20241205 123500 171558010 14510 14510 14510 14510 0
476 20241205 123400 171558010 14510 14510 14510 14510 7
477 20241205 123300 171456440 14510 14510 14510 14510 7
478 20241205 123200 171354870 14510 14510 14510 14510 7
479 20241205 123100 171253300 14510 14510 14510 14510 0
480 20241205 123000 171253300 14510 14510 14510 14510 7
481 20241205 122900 171151730 14510 14510 14510 14510 7
482 20241205 122800 171050160 14510 14510 14510 14510 0
483 20241205 122700 171050160 14510 14510 14510 14510 7
484 20241205 122600 170948590 14510 14510 14510 14510 7
485 20241205 122500 170847020 14510 14510 14510 14510 0
486 20241205 122400 170847020 14510 14510 14510 14510 7
487 20241205 122300 170745450 14500 14510 14510 14500 254
488 20241205 122200 167062380 14500 14500 14500 14500 0
489 20241205 122100 167062380 14500 14510 14510 14500 8
490 20241205 122000 166946310 14500 14510 14510 14500 60
491 20241205 121900 166076240 14510 14510 14510 14510 0
492 20241205 121800 166076240 14510 14510 14510 14510 7
493 20241205 121700 165974670 14510 14510 14510 14510 7
494 20241205 121600 165873100 14510 14510 14510 14510 7
495 20241205 121500 165771530 14510 14510 14510 14510 0
496 20241205 121400 165771530 14510 14510 14510 14510 7
497 20241205 121300 165669960 14510 14510 14510 14510 7
498 20241205 121200 165568390 14510 14510 14510 14510 0
499 20241205 121100 165568390 14510 14510 14510 14510 7
500 20241205 121000 165466820 14510 14510 14510 14510 7
501 20241205 120900 165365250 14510 14510 14510 14510 0
502 20241205 120800 165365250 14510 14510 14510 14510 7
503 20241205 120700 165263680 14510 14510 14510 14510 8
504 20241205 120600 165147600 14520 14520 14520 14520 0
505 20241205 120500 165147600 14520 14520 14520 14520 7
506 20241205 120400 165045960 14520 14520 14520 14520 7
507 20241205 120300 164944320 14520 14520 14520 14520 7
508 20241205 120200 164842680 14520 14520 14520 14520 0
509 20241205 120100 164842680 14520 14520 14520 14520 7
510 20241205 120000 164741040 14520 14520 14520 14520 7
511 20241205 115900 164639400 14520 14520 14520 14520 0
512 20241205 115800 164639400 14520 14520 14520 14520 7
513 20241205 115700 164537760 14510 14510 14510 14510 7
514 20241205 115600 164436190 14510 14510 14510 14510 81
515 20241205 115500 163260880 14510 14510 14510 14510 7
516 20241205 115400 163159310 14510 14510 14510 14510 7
517 20241205 115300 163057740 14510 14510 14510 14510 0
518 20241205 115200 163057740 14510 14510 14510 14510 7
519 20241205 115100 162956170 14510 14510 14510 14510 7
520 20241205 115000 162854600 14510 14510 14510 14510 7
521 20241205 114900 162753030 14510 14510 14510 14510 0
522 20241205 114800 162753030 14510 14510 14510 14510 7
523 20241205 114700 162651460 14510 14510 14510 14510 7
524 20241205 114600 162549890 14510 14510 14510 14510 0
525 20241205 114500 162549890 14510 14510 14510 14510 7
526 20241205 114400 162448320 14510 14510 14510 14510 7
527 20241205 114300 162346750 14510 14510 14510 14510 0
528 20241205 114200 162346750 14510 14510 14510 14510 7
529 20241205 114100 162245180 14510 14510 14510 14510 7
530 20241205 114000 162143610 14500 14500 14500 14500 0
531 20241205 113900 162143610 14500 14500 14500 14500 544
532 20241205 113800 154255610 14520 14520 14520 14520 0
533 20241205 113700 154255610 14520 14520 14520 14520 0
534 20241205 113600 154255610 14520 14520 14520 14520 0
535 20241205 113500 154255610 14520 14520 14520 14520 0
536 20241205 113400 154255610 14520 14520 14520 14520 0
537 20241205 113300 154255610 14520 14520 14520 14520 0
538 20241205 113200 154255610 14520 14510 14520 14510 100
539 20241205 113100 152803720 14510 14510 14510 14510 10
540 20241205 113000 152658620 14510 14510 14510 14510 0
541 20241205 112900 152658620 14510 14510 14510 14510 0
542 20241205 112800 152658620 14510 14510 14510 14510 0
543 20241205 112700 152658620 14510 14510 14510 14510 0
544 20241205 112600 152658620 14510 14510 14510 14510 0
545 20241205 112500 152658620 14510 14510 14510 14510 0
546 20241205 112400 152658620 14510 14510 14510 14510 0
547 20241205 112300 152658620 14510 14510 14510 14510 0
548 20241205 112200 152658620 14510 14510 14510 14510 0
549 20241205 112100 152658620 14510 14510 14510 14510 2
550 20241205 112000 152629600 14500 14500 14500 14500 0
551 20241205 111900 152629600 14500 14500 14500 14500 0
552 20241205 111800 152629600 14500 14500 14500 14500 0
553 20241205 111700 152629600 14500 14500 14500 14500 0
554 20241205 111600 152629600 14500 14510 14510 14500 19
555 20241205 111500 152354030 14500 14500 14500 14500 0
556 20241205 111400 152354030 14500 14500 14500 14500 0
557 20241205 111300 152354030 14500 14500 14500 14500 0
558 20241205 111200 152354030 14500 14500 14500 14500 832
559 20241205 111100 140290030 14510 14510 14510 14510 0
560 20241205 111000 140290030 14510 14510 14510 14510 0
561 20241205 110900 140290030 14510 14420 14510 14420 944
562 20241205 110800 126625850 14400 14370 14400 14370 145
563 20241205 110700 124537880 14370 14370 14370 14370 0
564 20241205 110600 124537880 14370 14380 14380 14370 276
565 20241205 110500 120569010 14380 14390 14390 14340 748
566 20241205 110400 109825380 14400 14400 14400 14400 2
567 20241205 110300 109796580 14400 14400 14400 14400 3
568 20241205 110200 109753380 14410 14410 14410 14410 0
569 20241205 110100 109753380 14410 14410 14410 14410 0
570 20241205 110000 109753380 14410 14410 14410 14410 1
571 20241205 105900 109738970 14410 14410 14410 14410 0
572 20241205 105800 109738970 14410 14410 14410 14410 0
573 20241205 105700 109738970 14410 14410 14410 14410 2
574 20241205 105600 109710150 14410 14410 14410 14410 1
575 20241205 105500 109695740 14400 14400 14400 14380 199
576 20241205 105400 106831420 14420 14380 14420 14380 308
577 20241205 105300 102394380 14390 14430 14430 14390 971
578 20241205 105200 88402730 14430 14430 14430 14430 0
579 20241205 105100 88402730 14430 14430 14430 14430 0
580 20241205 105000 88402730 14430 14430 14430 14430 0
581 20241205 104900 88402730 14430 14430 14430 14430 0
582 20241205 104800 88402730 14430 14430 14430 14430 36
583 20241205 104700 87883250 14440 14440 14440 14440 0
584 20241205 104600 87883250 14440 14440 14440 14440 0
585 20241205 104500 87883250 14440 14440 14440 14440 0
586 20241205 104400 87883250 14440 14440 14440 14440 0
587 20241205 104300 87883250 14440 14440 14440 14440 0
588 20241205 104200 87883250 14440 14440 14440 14440 0
589 20241205 104100 87883250 14440 14440 14440 14440 0
590 20241205 104000 87883250 14440 14440 14440 14440 0
591 20241205 103900 87883250 14440 14440 14440 14440 0
592 20241205 103800 87883250 14440 14440 14440 14440 0
593 20241205 103700 87883250 14440 14440 14440 14440 0
594 20241205 103600 87883250 14440 14440 14440 14440 0
595 20241205 103500 87883250 14440 14440 14440 14440 85
596 20241205 103400 86655850 14440 14440 14440 14440 1
597 20241205 103300 86641410 14450 14450 14450 14450 0
598 20241205 103200 86641410 14450 14450 14450 14450 0
599 20241205 103100 86641410 14450 14450 14450 14450 0
600 20241205 103000 86641410 14450 14450 14450 14450 0
601 20241205 102900 86641410 14450 14450 14450 14450 1
602 20241205 102800 86626960 14450 14450 14450 14450 0
603 20241205 102700 86626960 14450 14450 14450 14450 0
604 20241205 102600 86626960 14450 14450 14450 14450 0
605 20241205 102500 86626960 14450 14450 14450 14450 0
606 20241205 102400 86626960 14450 14450 14450 14450 0
607 20241205 102300 86626960 14450 14450 14450 14450 0
608 20241205 102200 86626960 14450 14450 14450 14450 1
609 20241205 102100 86612510 14440 14440 14440 14440 0
610 20241205 102000 86612510 14440 14440 14440 14440 37
611 20241205 101900 86078230 14430 14430 14430 14430 34
612 20241205 101800 85587610 14420 14420 14420 14420 52
613 20241205 101700 84837770 14420 14420 14420 14420 6
614 20241205 101600 84751250 14410 14410 14410 14410 0
615 20241205 101500 84751250 14410 14410 14410 14410 0
616 20241205 101400 84751250 14410 14410 14410 14410 0
617 20241205 101300 84751250 14410 14410 14410 14410 0
618 20241205 101200 84751250 14410 14410 14410 14410 0
619 20241205 101100 84751250 14410 14410 14410 14410 0
620 20241205 101000 84751250 14410 14410 14410 14410 245
621 20241205 100900 81220800 14410 14410 14410 14400 22
622 20241205 100800 80903790 14400 14400 14400 14400 0
623 20241205 100700 80903790 14400 14480 14480 14400 122
624 20241205 100600 79140860 14500 14500 14500 14500 0
625 20241205 100500 79140860 14500 14500 14500 14500 2572
626 20241205 100400 41846860 14500 14500 14500 14500 0
627 20241205 100300 41846860 14500 14500 14500 14500 0
628 20241205 100200 41846860 14500 14500 14500 14500 0
629 20241205 100100 41846860 14500 14510 14510 14500 1041
630 20241205 100000 26749240 14510 14510 14510 14510 0
631 20241205 095900 26749240 14510 14510 14510 14510 0
632 20241205 095800 26749240 14510 14510 14510 14510 1
633 20241205 095700 26734730 14510 14540 14540 14510 50
634 20241205 095600 26008060 14570 14570 14570 14570 0
635 20241205 095500 26008060 14570 14570 14570 14570 0
636 20241205 095400 26008060 14570 14570 14570 14570 0
637 20241205 095300 26008060 14570 14570 14570 14570 0
638 20241205 095200 26008060 14570 14570 14570 14570 0
639 20241205 095100 26008060 14570 14570 14570 14570 1
640 20241205 095000 25993490 14550 14550 14550 14550 0
641 20241205 094900 25993490 14550 14550 14550 14550 0
642 20241205 094800 25993490 14550 14550 14550 14550 10
643 20241205 094700 25847990 14570 14570 14570 14570 0
644 20241205 094600 25847990 14570 14570 14570 14570 0
645 20241205 094500 25847990 14570 14570 14570 14570 0
646 20241205 094400 25847990 14570 14570 14570 14570 237
647 20241205 094300 22394900 14570 14540 14570 14540 32
648 20241205 094200 21929590 14540 14540 14540 14540 10
649 20241205 094100 21784190 14570 14570 14570 14570 0
650 20241205 094000 21784190 14570 14570 14570 14570 0
651 20241205 093900 21784190 14570 14570 14570 14570 0
652 20241205 093800 21784190 14570 14570 14570 14570 0
653 20241205 093700 21784190 14570 14570 14570 14570 0
654 20241205 093600 21784190 14570 14570 14570 14570 0
655 20241205 093500 21784190 14570 14570 14570 14570 0
656 20241205 093400 21784190 14570 14570 14570 14570 0
657 20241205 093300 21784190 14570 14570 14570 14570 0
658 20241205 093200 21784190 14570 14570 14570 14570 0
659 20241205 093100 21784190 14570 14570 14570 14570 0
660 20241205 093000 21784190 14570 14570 14570 14570 0
661 20241205 092900 21784190 14570 14570 14570 14570 0
662 20241205 092800 21784190 14570 14570 14570 14570 0
663 20241205 092700 21784190 14570 14540 14570 14540 4
664 20241205 092600 21725940 14570 14570 14570 14570 0
665 20241205 092500 21725940 14570 14570 14570 14570 0
666 20241205 092400 21725940 14570 14570 14570 14570 0
667 20241205 092300 21725940 14570 14570 14570 14570 0
668 20241205 092200 21725940 14570 14490 14570 14480 332
669 20241205 092100 16912570 14510 14510 14510 14510 0
670 20241205 092000 16912570 14510 14510 14510 14510 1
671 20241205 091900 16898060 14490 14490 14490 14490 15
672 20241205 091800 16680710 14510 14510 14510 14510 1
673 20241205 091700 16666200 14500 14510 14510 14500 323
674 20241205 091600 11979480 14510 14510 14510 14510 0
675 20241205 091500 11979480 14510 14510 14510 14510 0
676 20241205 091400 11979480 14510 14640 14680 14510 405
677 20241205 091300 6066970 14690 14640 14710 14640 34
678 20241205 091200 5568140 14710 14620 14710 14620 5
679 20241205 091100 5494930 14710 14710 14710 14710 0
680 20241205 091000 5494930 14710 14710 14710 14710 0
681 20241205 090900 5494930 14710 14710 14710 14710 0
682 20241205 090800 5494930 14710 14690 14710 14640 25
683 20241205 090700 5128200 14640 14710 14710 14640 24
684 20241205 090600 4776100 14610 14610 14610 14610 0
685 20241205 090500 4776100 14610 14610 14610 14610 0
686 20241205 090400 4776100 14610 14620 14620 14600 327
687 20241205 090300 0 14790 14790 14790 14790 0
688 20241205 090200 0 14790 14790 14790 14790 0
689 20241205 090100 0 14790 14790 14790 14790 0
690 20241205 090000 0 14790 14790 14790 14790 0