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

696
176750/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,696 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,203400,165328790,14300,14300,14300,14300,175
20241205,203300,165328790,14300,14300,14300,14300,0
20241205,203200,165328790,14300,14300,14300,14300,0
20241205,203100,165328790,14300,14300,14300,14300,0
20241205,203000,165328790,14300,14300,14300,14300,0
20241205,202900,165328790,14300,14300,14300,14300,0
20241205,202800,165328790,14300,14300,14300,14300,0
20241205,202700,165328790,14300,14300,14300,14300,0
20241205,202600,165328790,14300,14300,14300,14300,0
20241205,202500,165328790,14300,14300,14300,14300,0
20241205,202400,165328790,14300,14300,14300,14300,0
20241205,202300,165328790,14300,14300,14300,14300,0
20241205,202200,165328790,14300,14300,14300,14300,0
20241205,202100,165328790,14300,14300,14300,14300,0
20241205,202000,165328790,14300,14300,14300,14300,0
20241205,201900,165328790,14300,14300,14300,14300,0
20241205,201800,165328790,14300,14300,14300,14300,0
20241205,201700,165328790,14300,14300,14300,14300,0
20241205,201600,165328790,14300,14300,14300,14300,0
20241205,201500,165328790,14300,14300,14300,14300,0
20241205,201400,165328790,14300,14300,14300,14300,0
20241205,201300,165328790,14300,14300,14300,14300,0
20241205,201200,165328790,14300,14300,14300,14300,0
20241205,201100,165328790,14300,14300,14300,14300,0
20241205,201000,165328790,14300,14300,14300,14300,0
20241205,200900,165328790,14300,14300,14300,14300,0
20241205,200800,165328790,14300,14300,14300,14300,0
20241205,200700,165328790,14300,14300,14300,14300,0
20241205,200600,165328790,14300,14300,14300,14300,0
20241205,200500,165328790,14300,14300,14300,14300,0
20241205,200400,165328790,14300,14300,14300,14300,175
20241205,200300,165328790,14300,14300,14300,14300,0
20241205,200200,165328790,14300,14300,14300,14300,0
20241205,200100,165328790,14300,14300,14300,14300,0
20241205,200000,165328790,14300,14300,14300,14300,0
20241205,195900,165328790,14300,14300,14300,14300,0
20241205,195800,165328790,14300,14300,14300,14300,0
20241205,195700,165328790,14300,14300,14300,14300,0
20241205,195600,165328790,14300,14300,14300,14300,0
20241205,195500,165328790,14300,14300,14300,14300,0
20241205,195400,165328790,14300,14300,14300,14300,0
20241205,195300,165328790,14300,14300,14300,14300,0
20241205,195200,165328790,14300,14300,14300,14300,0
20241205,195100,165328790,14300,14300,14300,14300,0
20241205,195000,165328790,14300,14300,14300,14300,0
20241205,194900,165328790,14300,14300,14300,14300,0
20241205,194800,165328790,14300,14300,14300,14300,0
20241205,194700,165328790,14300,14300,14300,14300,0
20241205,194600,165328790,14300,14300,14300,14300,0
20241205,194500,165328790,14300,14300,14300,14300,0
20241205,194400,165328790,14300,14300,14300,14300,0
20241205,194300,165328790,14300,14300,14300,14300,0
20241205,194200,165328790,14300,14300,14300,14300,0
20241205,194100,165328790,14300,14300,14300,14300,0
20241205,194000,165328790,14300,14300,14300,14300,0
20241205,193900,165328790,14300,14300,14300,14300,0
20241205,193800,165328790,14300,14300,14300,14300,0
20241205,193700,165328790,14300,14300,14300,14300,0
20241205,193600,165328790,14300,14300,14300,14300,0
20241205,193500,165328790,14300,14300,14300,14300,0
20241205,193400,165328790,14300,14300,14300,14300,175
20241205,193300,165328790,14300,14300,14300,14300,0
20241205,193200,165328790,14300,14300,14300,14300,0
20241205,193100,165328790,14300,14300,14300,14300,0
20241205,193000,165328790,14300,14300,14300,14300,0
20241205,192900,165328790,14300,14300,14300,14300,0
20241205,192800,165328790,14300,14300,14300,14300,0
20241205,192700,165328790,14300,14300,14300,14300,0
20241205,192600,165328790,14300,14300,14300,14300,0
20241205,192500,165328790,14300,14300,14300,14300,0
20241205,192400,165328790,14300,14300,14300,14300,0
20241205,192300,165328790,14300,14300,14300,14300,0
20241205,192200,165328790,14300,14300,14300,14300,0
20241205,192100,165328790,14300,14300,14300,14300,0
20241205,192000,165328790,14300,14300,14300,14300,0
20241205,191900,165328790,14300,14300,14300,14300,0
20241205,191800,165328790,14300,14300,14300,14300,0
20241205,191700,165328790,14300,14300,14300,14300,0
20241205,191600,165328790,14300,14300,14300,14300,0
20241205,191500,165328790,14300,14300,14300,14300,0
20241205,191400,165328790,14300,14300,14300,14300,0
20241205,191300,165328790,14300,14300,14300,14300,0
20241205,191200,165328790,14300,14300,14300,14300,0
20241205,191100,165328790,14300,14300,14300,14300,0
20241205,191000,165328790,14300,14300,14300,14300,0
20241205,190900,165328790,14300,14300,14300,14300,0
20241205,190800,165328790,14300,14300,14300,14300,0
20241205,190700,165328790,14300,14300,14300,14300,0
20241205,190600,165328790,14300,14300,14300,14300,0
20241205,190500,165328790,14300,14300,14300,14300,0
20241205,190400,165328790,14300,14300,14300,14300,175
20241205,190300,165328790,14300,14300,14300,14300,0
20241205,190200,165328790,14300,14300,14300,14300,0
20241205,190100,165328790,14300,14300,14300,14300,0
20241205,190000,165328790,14300,14300,14300,14300,0
20241205,185900,165328790,14300,14300,14300,14300,0
20241205,185800,165328790,14300,14300,14300,14300,0
20241205,185700,165328790,14300,14300,14300,14300,0
20241205,185600,165328790,14300,14300,14300,14300,0
20241205,185500,165328790,14300,14300,14300,14300,0
20241205,185400,165328790,14300,14300,14300,14300,0
20241205,185300,165328790,14300,14300,14300,14300,0
20241205,185200,165328790,14300,14300,14300,14300,0
20241205,185100,165328790,14300,14300,14300,14300,0
20241205,185000,165328790,14300,14300,14300,14300,0
20241205,184900,165328790,14300,14300,14300,14300,0
20241205,184800,165328790,14300,14300,14300,14300,0
20241205,184700,165328790,14300,14300,14300,14300,0
20241205,184600,165328790,14300,14300,14300,14300,0
20241205,184500,165328790,14300,14300,14300,14300,0
20241205,184400,165328790,14300,14300,14300,14300,0
20241205,184300,165328790,14300,14300,14300,14300,0
20241205,184200,165328790,14300,14300,14300,14300,0
20241205,184100,165328790,14300,14300,14300,14300,0
20241205,184000,165328790,14300,14300,14300,14300,0
20241205,183900,165328790,14300,14300,14300,14300,0
20241205,183800,165328790,14300,14300,14300,14300,0
20241205,183700,165328790,14300,14300,14300,14300,0
20241205,183600,165328790,14300,14300,14300,14300,0
20241205,183500,165328790,14300,14300,14300,14300,0
20241205,183400,165328790,14300,14300,14300,14300,175
20241205,183300,165328790,14300,14300,14300,14300,0
20241205,183200,165328790,14300,14300,14300,14300,0
20241205,183100,165328790,14300,14300,14300,14300,0
20241205,183000,165328790,14300,14300,14300,14300,0
20241205,182900,165328790,14300,14300,14300,14300,0
20241205,182800,165328790,14300,14300,14300,14300,0
20241205,182700,165328790,14300,14300,14300,14300,0
20241205,182600,165328790,14300,14300,14300,14300,0
20241205,182500,165328790,14300,14300,14300,14300,0
20241205,182400,165328790,14300,14300,14300,14300,0
20241205,182300,165328790,14300,14300,14300,14300,0
20241205,182200,165328790,14300,14300,14300,14300,0
20241205,182100,165328790,14300,14300,14300,14300,0
20241205,182000,165328790,14300,14300,14300,14300,0
20241205,181900,165328790,14300,14300,14300,14300,0
20241205,181800,165328790,14300,14300,14300,14300,0
20241205,181700,165328790,14300,14300,14300,14300,0
20241205,181600,165328790,14300,14300,14300,14300,0
20241205,181500,165328790,14300,14300,14300,14300,0
20241205,181400,165328790,14300,14300,14300,14300,0
20241205,181300,165328790,14300,14300,14300,14300,0
20241205,181200,165328790,14300,14300,14300,14300,0
20241205,181100,165328790,14300,14300,14300,14300,0
20241205,181000,165328790,14300,14300,14300,14300,0
20241205,180900,165328790,14300,14300,14300,14300,0
20241205,180800,165328790,14300,14300,14300,14300,0
20241205,180700,165328790,14300,14300,14300,14300,0
20241205,180600,165328790,14300,14300,14300,14300,0
20241205,180500,165328790,14300,14300,14300,14300,0
20241205,180400,165328790,14300,14300,14300,14300,175
20241205,180300,165328790,14300,14300,14300,14300,0
20241205,180200,165328790,14300,14300,14300,14300,0
20241205,180100,165328790,14300,14300,14300,14300,0
20241205,180000,165328790,14300,14300,14300,14300,0
20241205,175900,165328790,14300,14300,14300,14300,0
20241205,175800,165328790,14300,14300,14300,14300,0
20241205,175700,165328790,14300,14300,14300,14300,0
20241205,175600,165328790,14300,14300,14300,14300,0
20241205,175500,165328790,14300,14300,14300,14300,0
20241205,175400,165328790,14300,14300,14300,14300,0
20241205,175300,165328790,14300,14300,14300,14300,0
20241205,175200,165328790,14300,14300,14300,14300,0
20241205,175100,165328790,14300,14300,14300,14300,0
20241205,175000,165328790,14300,14300,14300,14300,0
20241205,174900,165328790,14300,14300,14300,14300,0
20241205,174800,165328790,14300,14300,14300,14300,0
20241205,174700,165328790,14300,14300,14300,14300,0
20241205,174600,165328790,14300,14300,14300,14300,0
20241205,174500,165328790,14300,14300,14300,14300,0
20241205,174400,165328790,14300,14300,14300,14300,0
20241205,174300,165328790,14300,14300,14300,14300,0
20241205,174200,165328790,14300,14300,14300,14300,0
20241205,174100,165328790,14300,14300,14300,14300,0
20241205,174000,165328790,14300,14300,14300,14300,0
20241205,173900,165328790,14300,14300,14300,14300,0
20241205,173800,165328790,14300,14300,14300,14300,0
20241205,173700,165328790,14300,14300,14300,14300,0
20241205,173600,165328790,14300,14300,14300,14300,0
20241205,173500,165328790,14300,14300,14300,14300,0
20241205,173400,165328790,14300,14300,14300,14300,175
20241205,173300,165328790,14300,14300,14300,14300,0
20241205,173200,165328790,14300,14300,14300,14300,0
20241205,173100,165328790,14300,14300,14300,14300,0
20241205,173000,165328790,14300,14300,14300,14300,0
20241205,172900,165328790,14300,14300,14300,14300,0
20241205,172800,165328790,14300,14300,14300,14300,0
20241205,172700,165328790,14300,14300,14300,14300,0
20241205,172600,165328790,14300,14300,14300,14300,0
20241205,172500,165328790,14300,14300,14300,14300,0
20241205,172400,165328790,14300,14300,14300,14300,0
20241205,172300,165328790,14300,14300,14300,14300,0
20241205,172200,165328790,14300,14300,14300,14300,0
20241205,172100,165328790,14300,14300,14300,14300,0
20241205,172000,165328790,14300,14300,14300,14300,0
20241205,171900,165328790,14300,14300,14300,14300,0
20241205,171800,165328790,14300,14300,14300,14300,0
20241205,171700,165328790,14300,14300,14300,14300,0
20241205,171600,165328790,14300,14300,14300,14300,0
20241205,171500,165328790,14300,14300,14300,14300,0
20241205,171400,165328790,14300,14300,14300,14300,0
20241205,171300,165328790,14300,14300,14300,14300,0
20241205,171200,165328790,14300,14300,14300,14300,0
20241205,171100,165328790,14300,14300,14300,14300,0
20241205,171000,165328790,14300,14300,14300,14300,0
20241205,170900,165328790,14300,14300,14300,14300,0
20241205,170800,165328790,14300,14300,14300,14300,0
20241205,170700,165328790,14300,14300,14300,14300,0
20241205,170600,165328790,14300,14300,14300,14300,0
20241205,170500,165328790,14300,14300,14300,14300,0
20241205,170400,165328790,14300,14300,14300,14300,175
20241205,170300,165328790,14300,14300,14300,14300,0
20241205,170200,165328790,14300,14300,14300,14300,0
20241205,170100,165328790,14300,14300,14300,14300,0
20241205,170000,165328790,14300,14300,14300,14300,0
20241205,165900,165328790,14300,14300,14300,14300,0
20241205,165800,165328790,14300,14300,14300,14300,0
20241205,165700,165328790,14300,14300,14300,14300,0
20241205,165600,165328790,14300,14300,14300,14300,0
20241205,165500,165328790,14300,14300,14300,14300,0
20241205,165400,165328790,14300,14300,14300,14300,0
20241205,165300,165328790,14300,14300,14300,14300,0
20241205,165200,165328790,14300,14300,14300,14300,0
20241205,165100,165328790,14300,14300,14300,14300,0
20241205,165000,165328790,14300,14300,14300,14300,0
20241205,164900,165328790,14300,14300,14300,14300,0
20241205,164800,165328790,14300,14300,14300,14300,0
20241205,164700,165328790,14300,14300,14300,14300,0
20241205,164600,165328790,14300,14300,14300,14300,0
20241205,164500,165328790,14300,14300,14300,14300,0
20241205,164400,165328790,14300,14300,14300,14300,0
20241205,164300,165328790,14300,14300,14300,14300,0
20241205,164200,165328790,14300,14300,14300,14300,0
20241205,164100,165328790,14300,14300,14300,14300,0
20241205,164000,165328790,14300,14300,14300,14300,0
20241205,163900,165328790,14300,14300,14300,14300,0
20241205,163800,165328790,14300,14300,14300,14300,0
20241205,163700,165328790,14300,14300,14300,14300,0
20241205,163600,165328790,14300,14300,14300,14300,0
20241205,163500,165328790,14300,14300,14300,14300,0
20241205,163400,165328790,14300,14300,14300,14300,175
20241205,163300,165328790,14300,14300,14300,14300,0
20241205,163200,165328790,14300,14300,14300,14300,0
20241205,163100,165328790,14300,14300,14300,14300,0
20241205,163000,165328790,14300,14300,14300,14300,0
20241205,162900,165328790,14300,14300,14300,14300,0
20241205,162800,165328790,14300,14300,14300,14300,0
20241205,162700,165328790,14300,14300,14300,14300,0
20241205,162600,165328790,14300,14300,14300,14300,0
20241205,162500,165328790,14300,14300,14300,14300,0
20241205,162400,165328790,14300,14300,14300,14300,0
20241205,162300,165328790,14300,14300,14300,14300,0
20241205,162200,165328790,14300,14300,14300,14300,0
20241205,162100,165328790,14300,14300,14300,14300,0
20241205,162000,165328790,14300,14300,14300,14300,0
20241205,161900,165328790,14300,14300,14300,14300,0
20241205,161800,165328790,14300,14300,14300,14300,0
20241205,161700,165328790,14300,14300,14300,14300,0
20241205,161600,165328790,14300,14300,14300,14300,0
20241205,161500,165328790,14300,14300,14300,14300,0
20241205,161400,165328790,14300,14300,14300,14300,0
20241205,161300,165328790,14300,14300,14300,14300,0
20241205,161200,165328790,14300,14300,14300,14300,0
20241205,161100,165328790,14300,14300,14300,14300,0
20241205,161000,165328790,14300,14300,14300,14300,0
20241205,160900,165328790,14300,14300,14300,14300,0
20241205,160800,165328790,14300,14300,14300,14300,0
20241205,160700,165328790,14300,14300,14300,14300,0
20241205,160600,165328790,14300,14300,14300,14300,0
20241205,160500,165328790,14300,14300,14300,14300,0
20241205,160400,165328790,14300,14300,14300,14300,175
20241205,160300,165328790,14300,14300,14300,14300,0
20241205,160200,165328790,14300,14300,14300,14300,0
20241205,160100,165328790,14300,14300,14300,14300,0
20241205,160000,165328790,14300,14300,14300,14300,0
20241205,155900,165328790,14300,14300,14300,14300,0
20241205,155800,165328790,14300,14300,14300,14300,0
20241205,155700,165328790,14300,14300,14300,14300,0
20241205,155600,165328790,14300,14300,14300,14300,0
20241205,155500,165328790,14300,14300,14300,14300,0
20241205,155400,165328790,14300,14300,14300,14300,0
20241205,155300,165328790,14300,14300,14300,14300,0
20241205,155200,165328790,14300,14300,14300,14300,0
20241205,155100,165328790,14300,14300,14300,14300,0
20241205,155000,165328790,14300,14300,14300,14300,0
20241205,154900,165328790,14300,14300,14300,14300,0
20241205,154800,165328790,14300,14300,14300,14300,0
20241205,154700,165328790,14300,14300,14300,14300,0
20241205,154600,165328790,14300,14300,14300,14300,0
20241205,154500,165328790,14300,14300,14300,14300,0
20241205,154400,165328790,14300,14300,14300,14300,0
20241205,154300,165328790,14300,14300,14300,14300,0
20241205,154200,165328790,14300,14300,14300,14300,0
20241205,154100,165328790,14300,14300,14300,14300,0
20241205,154000,165328790,14300,14300,14300,14300,0
20241205,153900,165328790,14300,14300,14300,14300,0
20241205,153800,165328790,14300,14300,14300,14300,0
20241205,153700,165328790,14300,14300,14300,14300,0
20241205,153600,165328790,14300,14300,14300,14300,0
20241205,153500,165328790,14300,14300,14300,14300,0
20241205,153400,165328790,14300,14300,14300,14300,175
20241205,153300,165328790,14300,14300,14300,14300,0
20241205,153200,165328790,14300,14300,14300,14300,0
20241205,153100,165328790,14300,14300,14300,14300,0
20241205,153000,165328790,14300,14300,14300,14300,175
20241205,152900,162826290,14290,14290,14290,14290,0
20241205,152800,162826290,14290,14290,14290,14290,0
20241205,152700,162826290,14290,14290,14290,14290,0
20241205,152600,162826290,14290,14290,14290,14290,0
20241205,152500,162826290,14290,14290,14290,14290,0
20241205,152400,162826290,14290,14290,14290,14290,0
20241205,152300,162826290,14290,14290,14290,14290,0
20241205,152200,162826290,14290,14290,14290,14290,0
20241205,152100,162826290,14290,14290,14290,14290,0
20241205,152000,162826290,14290,14290,14290,14290,0
20241205,151900,162826290,14290,14290,14290,14290,2
20241205,151800,162797710,14000,14000,14000,14000,0
20241205,151700,162797710,14000,14000,14000,14000,0
20241205,151600,162797710,14000,14000,14000,14000,0
20241205,151500,162797710,14000,14000,14000,14000,0
20241205,151400,162797710,14000,14000,14000,14000,8
20241205,151300,162685710,13850,14000,14000,13850,400
20241205,151200,157115710,13990,13990,13990,13990,50
20241205,151100,156416210,13990,13990,13990,13990,50
20241205,151000,155716710,13990,13990,13990,13990,0
20241205,150900,155716710,13990,13990,13990,13990,0
20241205,150800,155716710,13990,13990,13990,13990,0
20241205,150700,155716710,13990,13990,13990,13990,0
20241205,150600,155716710,13990,13990,13990,13990,0
20241205,150500,155716710,13990,13990,13990,13990,0
20241205,150400,155716710,13990,13990,13990,13990,0
20241205,150300,155716710,13990,13990,13990,13990,0
20241205,150200,155716710,13990,13990,13990,13990,0
20241205,150100,155716710,13990,13990,13990,13990,0
20241205,150000,155716710,13990,13990,13990,13990,0
20241205,145900,155716710,13990,13990,13990,13990,0
20241205,145800,155716710,13990,13990,13990,13990,0
20241205,145700,155716710,13990,13990,13990,13990,0
20241205,145600,155716710,13990,13990,13990,13990,50
20241205,145500,155017210,14000,14000,14000,14000,0
20241205,145400,155017210,14000,14000,14000,14000,0
20241205,145300,155017210,14000,14000,14000,14000,0
20241205,145200,155017210,14000,14000,14000,14000,0
20241205,145100,155017210,14000,14000,14000,14000,0
20241205,145000,155017210,14000,14000,14000,14000,0
20241205,144900,155017210,14000,14000,14000,14000,0
20241205,144800,155017210,14000,14000,14000,14000,0
20241205,144700,155017210,14000,14000,14000,14000,0
20241205,144600,155017210,14000,14000,14000,14000,0
20241205,144500,155017210,14000,14000,14000,14000,0
20241205,144400,155017210,14000,14000,14000,14000,0
20241205,144300,155017210,14000,14000,14000,14000,0
20241205,144200,155017210,14000,14000,14000,14000,0
20241205,144100,155017210,14000,14000,14000,14000,0
20241205,144000,155017210,14000,14000,14000,14000,0
20241205,143900,155017210,14000,14000,14000,14000,0
20241205,143800,155017210,14000,14000,14000,14000,0
20241205,143700,155017210,14000,14000,14000,14000,0
20241205,143600,155017210,14000,14000,14000,14000,0
20241205,143500,155017210,14000,14000,14000,14000,0
20241205,143400,155017210,14000,14000,14000,14000,0
20241205,143300,155017210,14000,14000,14000,14000,0
20241205,143200,155017210,14000,14000,14000,14000,0
20241205,143100,155017210,14000,14000,14000,14000,0
20241205,143000,155017210,14000,14000,14000,14000,0
20241205,142900,155017210,14000,14000,14000,14000,0
20241205,142800,155017210,14000,14000,14000,14000,0
20241205,142700,155017210,14000,14000,14000,14000,0
20241205,142600,155017210,14000,14000,14000,14000,0
20241205,142500,155017210,14000,14000,14000,14000,0
20241205,142400,155017210,14000,14000,14000,14000,0
20241205,142300,155017210,14000,14000,14000,14000,0
20241205,142200,155017210,14000,14000,14000,14000,0
20241205,142100,155017210,14000,14000,14000,14000,30
20241205,142000,154597210,14000,14000,14000,14000,0
20241205,141900,154597210,14000,13900,14000,13900,1673
20241205,141800,131236510,13900,13900,13900,13900,0
20241205,141700,131236510,13900,13900,13900,13900,84
20241205,141600,130068910,13900,13900,13900,13900,0
20241205,141500,130068910,13900,13900,13900,13900,0
20241205,141400,130068910,13900,13950,13950,13900,12
20241205,141300,129901610,13950,13890,13950,13890,70
20241205,141200,128928710,13890,13890,13890,13890,0
20241205,141100,128928710,13890,13890,13890,13890,0
20241205,141000,128928710,13890,13890,13890,13890,0
20241205,140900,128928710,13890,13890,13890,13890,0
20241205,140800,128928710,13890,13890,13890,13890,0
20241205,140700,128928710,13890,13890,13890,13890,0
20241205,140600,128928710,13890,13890,13890,13890,0
20241205,140500,128928710,13890,13890,13890,13890,0
20241205,140400,128928710,13890,13890,13890,13890,0
20241205,140300,128928710,13890,13880,13890,13880,1000
20241205,140200,115039100,13890,13890,13890,13890,0
20241205,140100,115039100,13890,13890,13890,13890,0
20241205,140000,115039100,13890,13890,13890,13890,0
20241205,135900,115039100,13890,13890,13890,13890,0
20241205,135800,115039100,13890,13890,13890,13890,0
20241205,135700,115039100,13890,13890,13890,13890,0
20241205,135600,115039100,13890,13890,13890,13890,0
20241205,135500,115039100,13890,13890,13890,13890,0
20241205,135400,115039100,13890,13890,13890,13890,0
20241205,135300,115039100,13890,13890,13890,13890,1
20241205,135200,115025210,13890,13890,13890,13890,0
20241205,135100,115025210,13890,13890,13890,13890,0
20241205,135000,115025210,13890,13890,13890,13890,6
20241205,134900,114941870,13890,13890,13890,13890,0
20241205,134800,114941870,13890,13890,13890,13890,100
20241205,134700,113552870,13890,13890,13890,13890,0
20241205,134600,113552870,13890,13890,13890,13890,0
20241205,134500,113552870,13890,13890,13890,13890,0
20241205,134400,113552870,13890,13890,13890,13890,0
20241205,134300,113552870,13890,13890,13890,13890,0
20241205,134200,113552870,13890,13890,13890,13890,0
20241205,134100,113552870,13890,13890,13890,13890,0
20241205,134000,113552870,13890,13890,13890,13890,0
20241205,133900,113552870,13890,13890,13890,13890,0
20241205,133800,113552870,13890,13880,13890,13880,281
20241205,133700,109652580,13890,13890,13890,13890,0
20241205,133600,109652580,13890,13890,13890,13890,0
20241205,133500,109652580,13890,13890,13890,13890,0
20241205,133400,109652580,13890,13890,13890,13890,0
20241205,133300,109652580,13890,13890,13890,13890,0
20241205,133200,109652580,13890,13890,13890,13890,0
20241205,133100,109652580,13890,13890,13890,13890,0
20241205,133000,109652580,13890,13890,13890,13890,0
20241205,132900,109652580,13890,13890,13890,13890,0
20241205,132800,109652580,13890,13890,13890,13890,0
20241205,132700,109652580,13890,13890,13890,13890,0
20241205,132600,109652580,13890,13880,13890,13880,168
20241205,132500,107319390,13850,13850,13850,13850,95
20241205,132400,106003640,13700,13700,13700,13700,0
20241205,132300,106003640,13700,13700,13700,13700,0
20241205,132200,106003640,13700,13700,13700,13700,0
20241205,132100,106003640,13700,13700,13700,13700,0
20241205,132000,106003640,13700,13700,13700,13700,0
20241205,131900,106003640,13700,13700,13700,13700,0
20241205,131800,106003640,13700,13700,13700,13700,0
20241205,131700,106003640,13700,13700,13700,13700,0
20241205,131600,106003640,13700,13700,13700,13700,0
20241205,131500,106003640,13700,13820,13820,13700,300
20241205,131400,101891530,13800,13800,13800,13800,0
20241205,131300,101891530,13800,13800,13800,13800,0
20241205,131200,101891530,13800,13800,13800,13800,0
20241205,131100,101891530,13800,13800,13800,13800,0
20241205,131000,101891530,13800,13800,13800,13800,0
20241205,130900,101891530,13800,13800,13800,13800,0
20241205,130800,101891530,13800,13800,13800,13800,0
20241205,130700,101891530,13800,13800,13800,13800,0
20241205,130600,101891530,13800,13800,13800,13800,0
20241205,130500,101891530,13800,13800,13800,13800,0
20241205,130400,101891530,13800,13800,13800,13800,0
20241205,130300,101891530,13800,13800,13800,13800,0
20241205,130200,101891530,13800,13800,13800,13800,0
20241205,130100,101891530,13800,13800,13800,13800,0
20241205,130000,101891530,13800,13800,13800,13800,0
20241205,125900,101891530,13800,13800,13800,13800,0
20241205,125800,101891530,13800,13800,13800,13800,0
20241205,125700,101891530,13800,13800,13800,13800,0
20241205,125600,101891530,13800,13800,13800,13800,0
20241205,125500,101891530,13800,13800,13800,13800,0
20241205,125400,101891530,13800,13800,13800,13800,0
20241205,125300,101891530,13800,13800,13800,13800,0
20241205,125200,101891530,13800,13800,13800,13800,0
20241205,125100,101891530,13800,13800,13800,13800,0
20241205,125000,101891530,13800,13800,13800,13800,0
20241205,124900,101891530,13800,13800,13800,13800,0
20241205,124800,101891530,13800,13800,13800,13800,0
20241205,124700,101891530,13800,13800,13800,13800,0
20241205,124600,101891530,13800,13800,13800,13800,0
20241205,124500,101891530,13800,13800,13800,13800,0
20241205,124400,101891530,13800,13800,13800,13800,0
20241205,124300,101891530,13800,13800,13800,13800,0
20241205,124200,101891530,13800,13800,13800,13800,0
20241205,124100,101891530,13800,13800,13800,13800,0
20241205,124000,101891530,13800,13800,13800,13800,0
20241205,123900,101891530,13800,13800,13800,13800,0
20241205,123800,101891530,13800,13800,13800,13800,70
20241205,123700,100925530,13890,13890,13890,13890,0
20241205,123600,100925530,13890,13890,13890,13890,0
20241205,123500,100925530,13890,13890,13890,13890,0
20241205,123400,100925530,13890,13890,13890,13890,0
20241205,123300,100925530,13890,13890,13890,13890,0
20241205,123200,100925530,13890,13890,13890,13890,0
20241205,123100,100925530,13890,13890,13890,13890,0
20241205,123000,100925530,13890,13890,13890,13890,0
20241205,122900,100925530,13890,13890,13890,13890,0
20241205,122800,100925530,13890,13890,13890,13890,0
20241205,122700,100925530,13890,13890,13890,13890,0
20241205,122600,100925530,13890,13890,13890,13890,0
20241205,122500,100925530,13890,13890,13890,13890,0
20241205,122400,100925530,13890,13890,13890,13890,0
20241205,122300,100925530,13890,13890,13890,13890,0
20241205,122200,100925530,13890,13890,13890,13890,0
20241205,122100,100925530,13890,13890,13890,13890,0
20241205,122000,100925530,13890,13890,13890,13890,0
20241205,121900,100925530,13890,13890,13890,13890,0
20241205,121800,100925530,13890,13890,13890,13890,0
20241205,121700,100925530,13890,13890,13890,13890,0
20241205,121600,100925530,13890,13890,13890,13890,0
20241205,121500,100925530,13890,13890,13890,13890,0
20241205,121400,100925530,13890,13890,13890,13890,0
20241205,121300,100925530,13890,13890,13890,13890,0
20241205,121200,100925530,13890,13890,13890,13890,0
20241205,121100,100925530,13890,13890,13890,13890,0
20241205,121000,100925530,13890,13890,13890,13890,0
20241205,120900,100925530,13890,13890,13890,13890,0
20241205,120800,100925530,13890,13890,13890,13890,0
20241205,120700,100925530,13890,13890,13890,13890,0
20241205,120600,100925530,13890,13890,13890,13890,0
20241205,120500,100925530,13890,13890,13890,13890,0
20241205,120400,100925530,13890,13890,13890,13890,0
20241205,120300,100925530,13890,13890,13890,13890,0
20241205,120200,100925530,13890,13890,13890,13890,0
20241205,120100,100925530,13890,13890,13890,13890,0
20241205,120000,100925530,13890,13890,13890,13890,0
20241205,115900,100925530,13890,13890,13890,13890,0
20241205,115800,100925530,13890,13890,13890,13890,0
20241205,115700,100925530,13890,13890,13890,13890,1
20241205,115600,100911640,13890,13890,13890,13890,0
20241205,115500,100911640,13890,13890,13890,13890,0
20241205,115400,100911640,13890,13890,13890,13890,0
20241205,115300,100911640,13890,13890,13890,13890,0
20241205,115200,100911640,13890,13890,13890,13890,0
20241205,115100,100911640,13890,13890,13890,13890,0
20241205,115000,100911640,13890,13830,13890,13830,6
20241205,114900,100828600,13830,13830,13830,13830,0
20241205,114800,100828600,13830,13830,13830,13830,0
20241205,114700,100828600,13830,13830,13830,13830,0
20241205,114600,100828600,13830,13830,13830,13830,0
20241205,114500,100828600,13830,13830,13830,13830,0
20241205,114400,100828600,13830,13830,13830,13830,0
20241205,114300,100828600,13830,13830,13830,13830,0
20241205,114200,100828600,13830,13830,13830,13830,0
20241205,114100,100828600,13830,13830,13830,13830,0
20241205,114000,100828600,13830,13830,13830,13830,0
20241205,113900,100828600,13830,13830,13830,13830,0
20241205,113800,100828600,13830,13830,13830,13830,0
20241205,113700,100828600,13830,13830,13830,13830,0
20241205,113600,100828600,13830,13830,13830,13830,1000
20241205,113500,86998600,13830,13830,13830,13830,0
20241205,113400,86998600,13830,13830,13830,13830,0
20241205,113300,86998600,13830,13830,13830,13830,0
20241205,113200,86998600,13830,13830,13830,13830,1
20241205,113100,86984770,13700,13700,13700,13700,0
20241205,113000,86984770,13700,13700,13700,13700,0
20241205,112900,86984770,13700,13700,13700,13700,0
20241205,112800,86984770,13700,13700,13700,13700,0
20241205,112700,86984770,13700,13700,13700,13700,0
20241205,112600,86984770,13700,13700,13700,13700,0
20241205,112500,86984770,13700,13750,13750,13700,361
20241205,112400,82038920,13830,13830,13830,13830,0
20241205,112300,82038920,13830,13830,13830,13830,10
20241205,112200,81900620,13830,13830,13830,13830,0
20241205,112100,81900620,13830,13830,13830,13830,40
20241205,112000,81347420,13830,13830,13830,13830,0
20241205,111900,81347420,13830,13830,13830,13830,0
20241205,111800,81347420,13830,13830,13830,13830,0
20241205,111700,81347420,13830,13830,13830,13830,0
20241205,111600,81347420,13830,13830,13830,13830,0
20241205,111500,81347420,13830,13830,13830,13830,0
20241205,111400,81347420,13830,13830,13830,13830,0
20241205,111300,81347420,13830,13830,13830,13830,0
20241205,111200,81347420,13830,13830,13830,13830,0
20241205,111100,81347420,13830,13830,13830,13830,1
20241205,111000,81333590,13770,13770,13770,13770,0
20241205,110900,81333590,13770,13770,13770,13770,0
20241205,110800,81333590,13770,13770,13770,13770,0
20241205,110700,81333590,13770,13770,13770,13770,0
20241205,110600,81333590,13770,13770,13770,13770,0
20241205,110500,81333590,13770,13770,13770,13770,0
20241205,110400,81333590,13770,13770,13770,13770,0
20241205,110300,81333590,13770,13770,13770,13770,11
20241205,110200,81182120,13760,13760,13760,13760,0
20241205,110100,81182120,13760,13760,13760,13760,0
20241205,110000,81182120,13760,13760,13760,13760,0
20241205,105900,81182120,13760,13760,13760,13760,80
20241205,105800,80081320,13770,13770,13770,13770,5
20241205,105700,80012470,13770,13770,13770,13770,20
20241205,105600,79737070,13770,13770,13770,13770,0
20241205,105500,79737070,13770,13770,13770,13770,0
20241205,105400,79737070,13770,13770,13770,13770,14
20241205,105300,79544290,13760,13760,13760,13760,0
20241205,105200,79544290,13760,13760,13760,13760,0
20241205,105100,79544290,13760,13760,13760,13760,0
20241205,105000,79544290,13760,13760,13760,13760,0
20241205,104900,79544290,13760,13760,13760,13760,0
20241205,104800,79544290,13760,13760,13760,13760,0
20241205,104700,79544290,13760,13760,13760,13760,0
20241205,104600,79544290,13760,13760,13760,13760,52
20241205,104500,78828770,13760,13760,13760,13760,0
20241205,104400,78828770,13760,13760,13760,13760,0
20241205,104300,78828770,13760,13760,13760,13760,0
20241205,104200,78828770,13760,13760,13760,13760,0
20241205,104100,78828770,13760,13760,13760,13760,0
20241205,104000,78828770,13760,13760,13760,13760,0
20241205,103900,78828770,13760,13760,13760,13760,0
20241205,103800,78828770,13760,13760,13760,13760,0
20241205,103700,78828770,13760,13760,13760,13760,0
20241205,103600,78828770,13760,13760,13760,13760,0
20241205,103500,78828770,13760,13760,13760,13760,0
20241205,103400,78828770,13760,13760,13760,13760,0
20241205,103300,78828770,13760,13760,13760,13760,0
20241205,103200,78828770,13760,13760,13760,13760,0
20241205,103100,78828770,13760,13760,13760,13760,0
20241205,103000,78828770,13760,13760,13760,13760,0
20241205,102900,78828770,13760,13760,13760,13760,0
20241205,102800,78828770,13760,13760,13760,13760,0
20241205,102700,78828770,13760,13760,13760,13760,0
20241205,102600,78828770,13760,13760,13760,13760,0
20241205,102500,78828770,13760,13760,13760,13760,0
20241205,102400,78828770,13760,13760,13760,13760,0
20241205,102300,78828770,13760,13760,13760,13760,0
20241205,102200,78828770,13760,13760,13760,13760,0
20241205,102100,78828770,13760,13760,13760,13760,0
20241205,102000,78828770,13760,13760,13760,13760,724
20241205,101900,68866530,13760,13760,13760,13760,0
20241205,101800,68866530,13760,13760,13760,13760,0
20241205,101700,68866530,13760,13760,13760,13760,0
20241205,101600,68866530,13760,13760,13760,13760,0
20241205,101500,68866530,13760,13760,13760,13760,0
20241205,101400,68866530,13760,13760,13760,13760,0
20241205,101300,68866530,13760,13760,13760,13760,0
20241205,101200,68866530,13760,13760,13760,13760,0
20241205,101100,68866530,13760,13760,13760,13760,0
20241205,101000,68866530,13760,13760,13760,13760,6
20241205,100900,68783970,13760,13760,13760,13760,0
20241205,100800,68783970,13760,13760,13760,13760,49
20241205,100700,68109730,13760,13760,13760,13760,5
20241205,100600,68040930,13750,13760,13760,13750,1104
20241205,100500,52860330,13760,13760,13760,13760,400
20241205,100400,47356330,13950,13950,13950,13950,0
20241205,100300,47356330,13950,13950,13950,13950,50
20241205,100200,46658830,13950,13950,13950,13950,0
20241205,100100,46658830,13950,13950,13950,13950,0
20241205,100000,46658830,13950,13950,13950,13950,0
20241205,095900,46658830,13950,13950,13950,13950,0
20241205,095800,46658830,13950,13950,13950,13950,0
20241205,095700,46658830,13950,13950,13950,13950,0
20241205,095600,46658830,13950,13950,13950,13950,0
20241205,095500,46658830,13950,13950,13950,13950,0
20241205,095400,46658830,13950,13950,13950,13950,0
20241205,095300,46658830,13950,13950,13950,13950,0
20241205,095200,46658830,13950,13950,13950,13950,0
20241205,095100,46658830,13950,13950,13950,13950,1
20241205,095000,46644880,13610,13680,13680,13610,800
20241205,094900,35732310,13990,13990,13990,13990,0
20241205,094800,35732310,13990,13990,13990,13990,0
20241205,094700,35732310,13990,13990,13990,13990,0
20241205,094600,35732310,13990,13980,13990,13980,18
20241205,094500,35480660,13980,13980,13980,13980,0
20241205,094400,35480660,13980,13980,13980,13980,20
20241205,094300,35201060,13980,13980,13980,13980,0
20241205,094200,35201060,13980,13980,13980,13980,169
20241205,094100,32838440,13980,13980,13980,13980,0
20241205,094000,32838440,13980,13980,13980,13980,0
20241205,093900,32838440,13980,13980,13980,13980,0
20241205,093800,32838440,13980,13980,13980,13980,0
20241205,093700,32838440,13980,13980,13980,13980,0
20241205,093600,32838440,13980,13980,13980,13980,0
20241205,093500,32838440,13980,13980,13980,13980,0
20241205,093400,32838440,13980,13980,13980,13980,1
20241205,093300,32824460,13600,13600,13600,13600,0
20241205,093200,32824460,13600,13600,13600,13600,0
20241205,093100,32824460,13600,13600,13600,13600,0
20241205,093000,32824460,13600,13600,13600,13600,0
20241205,092900,32824460,13600,13600,13600,13600,0
20241205,092800,32824460,13600,13600,13600,13600,0
20241205,092700,32824460,13600,13600,13600,13600,0
20241205,092600,32824460,13600,13600,13600,13600,0
20241205,092500,32824460,13600,13600,13600,13600,657
20241205,092400,23889260,13500,13500,13500,13500,0
20241205,092300,23889260,13500,13590,13590,13500,259
20241205,092200,20392490,13590,13590,13590,13590,15
20241205,092100,20188640,13590,13590,13590,13590,250
20241205,092000,16791140,13500,13500,13500,13500,0
20241205,091900,16791140,13500,13500,13500,13500,0
20241205,091800,16791140,13500,13600,13600,13500,501
20241205,091700,10027540,13600,13600,13600,13600,42
20241205,091600,9456340,13600,13600,13600,13600,0
20241205,091500,9456340,13600,13600,13600,13600,0
20241205,091400,9456340,13600,13600,13600,13600,146
20241205,091300,7470740,13600,13600,13600,13600,100
20241205,091200,6110740,13600,13600,13600,13600,0
20241205,091100,6110740,13600,13600,13600,13600,0
20241205,091000,6110740,13600,13600,13600,13600,0
20241205,090900,6110740,13600,13600,13600,13600,305
20241205,090800,1962740,13600,13600,13600,13600,1
20241205,090700,1949140,13600,13600,13600,13600,39
20241205,090600,1418740,13600,13650,13650,13600,93
20241205,090500,153890,13990,13990,13990,13990,0
20241205,090400,153890,13990,13990,13990,13990,10
20241205,090300,13990,13990,13990,13990,13990,1
20241205,090200,0,13950,13950,13950,13950,0
20241205,090100,0,13950,13950,13950,13950,0
20241205,090000,0,13950,13950,13950,13950,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 203400 165328790 14300 14300 14300 14300 175
3 20241205 203300 165328790 14300 14300 14300 14300 0
4 20241205 203200 165328790 14300 14300 14300 14300 0
5 20241205 203100 165328790 14300 14300 14300 14300 0
6 20241205 203000 165328790 14300 14300 14300 14300 0
7 20241205 202900 165328790 14300 14300 14300 14300 0
8 20241205 202800 165328790 14300 14300 14300 14300 0
9 20241205 202700 165328790 14300 14300 14300 14300 0
10 20241205 202600 165328790 14300 14300 14300 14300 0
11 20241205 202500 165328790 14300 14300 14300 14300 0
12 20241205 202400 165328790 14300 14300 14300 14300 0
13 20241205 202300 165328790 14300 14300 14300 14300 0
14 20241205 202200 165328790 14300 14300 14300 14300 0
15 20241205 202100 165328790 14300 14300 14300 14300 0
16 20241205 202000 165328790 14300 14300 14300 14300 0
17 20241205 201900 165328790 14300 14300 14300 14300 0
18 20241205 201800 165328790 14300 14300 14300 14300 0
19 20241205 201700 165328790 14300 14300 14300 14300 0
20 20241205 201600 165328790 14300 14300 14300 14300 0
21 20241205 201500 165328790 14300 14300 14300 14300 0
22 20241205 201400 165328790 14300 14300 14300 14300 0
23 20241205 201300 165328790 14300 14300 14300 14300 0
24 20241205 201200 165328790 14300 14300 14300 14300 0
25 20241205 201100 165328790 14300 14300 14300 14300 0
26 20241205 201000 165328790 14300 14300 14300 14300 0
27 20241205 200900 165328790 14300 14300 14300 14300 0
28 20241205 200800 165328790 14300 14300 14300 14300 0
29 20241205 200700 165328790 14300 14300 14300 14300 0
30 20241205 200600 165328790 14300 14300 14300 14300 0
31 20241205 200500 165328790 14300 14300 14300 14300 0
32 20241205 200400 165328790 14300 14300 14300 14300 175
33 20241205 200300 165328790 14300 14300 14300 14300 0
34 20241205 200200 165328790 14300 14300 14300 14300 0
35 20241205 200100 165328790 14300 14300 14300 14300 0
36 20241205 200000 165328790 14300 14300 14300 14300 0
37 20241205 195900 165328790 14300 14300 14300 14300 0
38 20241205 195800 165328790 14300 14300 14300 14300 0
39 20241205 195700 165328790 14300 14300 14300 14300 0
40 20241205 195600 165328790 14300 14300 14300 14300 0
41 20241205 195500 165328790 14300 14300 14300 14300 0
42 20241205 195400 165328790 14300 14300 14300 14300 0
43 20241205 195300 165328790 14300 14300 14300 14300 0
44 20241205 195200 165328790 14300 14300 14300 14300 0
45 20241205 195100 165328790 14300 14300 14300 14300 0
46 20241205 195000 165328790 14300 14300 14300 14300 0
47 20241205 194900 165328790 14300 14300 14300 14300 0
48 20241205 194800 165328790 14300 14300 14300 14300 0
49 20241205 194700 165328790 14300 14300 14300 14300 0
50 20241205 194600 165328790 14300 14300 14300 14300 0
51 20241205 194500 165328790 14300 14300 14300 14300 0
52 20241205 194400 165328790 14300 14300 14300 14300 0
53 20241205 194300 165328790 14300 14300 14300 14300 0
54 20241205 194200 165328790 14300 14300 14300 14300 0
55 20241205 194100 165328790 14300 14300 14300 14300 0
56 20241205 194000 165328790 14300 14300 14300 14300 0
57 20241205 193900 165328790 14300 14300 14300 14300 0
58 20241205 193800 165328790 14300 14300 14300 14300 0
59 20241205 193700 165328790 14300 14300 14300 14300 0
60 20241205 193600 165328790 14300 14300 14300 14300 0
61 20241205 193500 165328790 14300 14300 14300 14300 0
62 20241205 193400 165328790 14300 14300 14300 14300 175
63 20241205 193300 165328790 14300 14300 14300 14300 0
64 20241205 193200 165328790 14300 14300 14300 14300 0
65 20241205 193100 165328790 14300 14300 14300 14300 0
66 20241205 193000 165328790 14300 14300 14300 14300 0
67 20241205 192900 165328790 14300 14300 14300 14300 0
68 20241205 192800 165328790 14300 14300 14300 14300 0
69 20241205 192700 165328790 14300 14300 14300 14300 0
70 20241205 192600 165328790 14300 14300 14300 14300 0
71 20241205 192500 165328790 14300 14300 14300 14300 0
72 20241205 192400 165328790 14300 14300 14300 14300 0
73 20241205 192300 165328790 14300 14300 14300 14300 0
74 20241205 192200 165328790 14300 14300 14300 14300 0
75 20241205 192100 165328790 14300 14300 14300 14300 0
76 20241205 192000 165328790 14300 14300 14300 14300 0
77 20241205 191900 165328790 14300 14300 14300 14300 0
78 20241205 191800 165328790 14300 14300 14300 14300 0
79 20241205 191700 165328790 14300 14300 14300 14300 0
80 20241205 191600 165328790 14300 14300 14300 14300 0
81 20241205 191500 165328790 14300 14300 14300 14300 0
82 20241205 191400 165328790 14300 14300 14300 14300 0
83 20241205 191300 165328790 14300 14300 14300 14300 0
84 20241205 191200 165328790 14300 14300 14300 14300 0
85 20241205 191100 165328790 14300 14300 14300 14300 0
86 20241205 191000 165328790 14300 14300 14300 14300 0
87 20241205 190900 165328790 14300 14300 14300 14300 0
88 20241205 190800 165328790 14300 14300 14300 14300 0
89 20241205 190700 165328790 14300 14300 14300 14300 0
90 20241205 190600 165328790 14300 14300 14300 14300 0
91 20241205 190500 165328790 14300 14300 14300 14300 0
92 20241205 190400 165328790 14300 14300 14300 14300 175
93 20241205 190300 165328790 14300 14300 14300 14300 0
94 20241205 190200 165328790 14300 14300 14300 14300 0
95 20241205 190100 165328790 14300 14300 14300 14300 0
96 20241205 190000 165328790 14300 14300 14300 14300 0
97 20241205 185900 165328790 14300 14300 14300 14300 0
98 20241205 185800 165328790 14300 14300 14300 14300 0
99 20241205 185700 165328790 14300 14300 14300 14300 0
100 20241205 185600 165328790 14300 14300 14300 14300 0
101 20241205 185500 165328790 14300 14300 14300 14300 0
102 20241205 185400 165328790 14300 14300 14300 14300 0
103 20241205 185300 165328790 14300 14300 14300 14300 0
104 20241205 185200 165328790 14300 14300 14300 14300 0
105 20241205 185100 165328790 14300 14300 14300 14300 0
106 20241205 185000 165328790 14300 14300 14300 14300 0
107 20241205 184900 165328790 14300 14300 14300 14300 0
108 20241205 184800 165328790 14300 14300 14300 14300 0
109 20241205 184700 165328790 14300 14300 14300 14300 0
110 20241205 184600 165328790 14300 14300 14300 14300 0
111 20241205 184500 165328790 14300 14300 14300 14300 0
112 20241205 184400 165328790 14300 14300 14300 14300 0
113 20241205 184300 165328790 14300 14300 14300 14300 0
114 20241205 184200 165328790 14300 14300 14300 14300 0
115 20241205 184100 165328790 14300 14300 14300 14300 0
116 20241205 184000 165328790 14300 14300 14300 14300 0
117 20241205 183900 165328790 14300 14300 14300 14300 0
118 20241205 183800 165328790 14300 14300 14300 14300 0
119 20241205 183700 165328790 14300 14300 14300 14300 0
120 20241205 183600 165328790 14300 14300 14300 14300 0
121 20241205 183500 165328790 14300 14300 14300 14300 0
122 20241205 183400 165328790 14300 14300 14300 14300 175
123 20241205 183300 165328790 14300 14300 14300 14300 0
124 20241205 183200 165328790 14300 14300 14300 14300 0
125 20241205 183100 165328790 14300 14300 14300 14300 0
126 20241205 183000 165328790 14300 14300 14300 14300 0
127 20241205 182900 165328790 14300 14300 14300 14300 0
128 20241205 182800 165328790 14300 14300 14300 14300 0
129 20241205 182700 165328790 14300 14300 14300 14300 0
130 20241205 182600 165328790 14300 14300 14300 14300 0
131 20241205 182500 165328790 14300 14300 14300 14300 0
132 20241205 182400 165328790 14300 14300 14300 14300 0
133 20241205 182300 165328790 14300 14300 14300 14300 0
134 20241205 182200 165328790 14300 14300 14300 14300 0
135 20241205 182100 165328790 14300 14300 14300 14300 0
136 20241205 182000 165328790 14300 14300 14300 14300 0
137 20241205 181900 165328790 14300 14300 14300 14300 0
138 20241205 181800 165328790 14300 14300 14300 14300 0
139 20241205 181700 165328790 14300 14300 14300 14300 0
140 20241205 181600 165328790 14300 14300 14300 14300 0
141 20241205 181500 165328790 14300 14300 14300 14300 0
142 20241205 181400 165328790 14300 14300 14300 14300 0
143 20241205 181300 165328790 14300 14300 14300 14300 0
144 20241205 181200 165328790 14300 14300 14300 14300 0
145 20241205 181100 165328790 14300 14300 14300 14300 0
146 20241205 181000 165328790 14300 14300 14300 14300 0
147 20241205 180900 165328790 14300 14300 14300 14300 0
148 20241205 180800 165328790 14300 14300 14300 14300 0
149 20241205 180700 165328790 14300 14300 14300 14300 0
150 20241205 180600 165328790 14300 14300 14300 14300 0
151 20241205 180500 165328790 14300 14300 14300 14300 0
152 20241205 180400 165328790 14300 14300 14300 14300 175
153 20241205 180300 165328790 14300 14300 14300 14300 0
154 20241205 180200 165328790 14300 14300 14300 14300 0
155 20241205 180100 165328790 14300 14300 14300 14300 0
156 20241205 180000 165328790 14300 14300 14300 14300 0
157 20241205 175900 165328790 14300 14300 14300 14300 0
158 20241205 175800 165328790 14300 14300 14300 14300 0
159 20241205 175700 165328790 14300 14300 14300 14300 0
160 20241205 175600 165328790 14300 14300 14300 14300 0
161 20241205 175500 165328790 14300 14300 14300 14300 0
162 20241205 175400 165328790 14300 14300 14300 14300 0
163 20241205 175300 165328790 14300 14300 14300 14300 0
164 20241205 175200 165328790 14300 14300 14300 14300 0
165 20241205 175100 165328790 14300 14300 14300 14300 0
166 20241205 175000 165328790 14300 14300 14300 14300 0
167 20241205 174900 165328790 14300 14300 14300 14300 0
168 20241205 174800 165328790 14300 14300 14300 14300 0
169 20241205 174700 165328790 14300 14300 14300 14300 0
170 20241205 174600 165328790 14300 14300 14300 14300 0
171 20241205 174500 165328790 14300 14300 14300 14300 0
172 20241205 174400 165328790 14300 14300 14300 14300 0
173 20241205 174300 165328790 14300 14300 14300 14300 0
174 20241205 174200 165328790 14300 14300 14300 14300 0
175 20241205 174100 165328790 14300 14300 14300 14300 0
176 20241205 174000 165328790 14300 14300 14300 14300 0
177 20241205 173900 165328790 14300 14300 14300 14300 0
178 20241205 173800 165328790 14300 14300 14300 14300 0
179 20241205 173700 165328790 14300 14300 14300 14300 0
180 20241205 173600 165328790 14300 14300 14300 14300 0
181 20241205 173500 165328790 14300 14300 14300 14300 0
182 20241205 173400 165328790 14300 14300 14300 14300 175
183 20241205 173300 165328790 14300 14300 14300 14300 0
184 20241205 173200 165328790 14300 14300 14300 14300 0
185 20241205 173100 165328790 14300 14300 14300 14300 0
186 20241205 173000 165328790 14300 14300 14300 14300 0
187 20241205 172900 165328790 14300 14300 14300 14300 0
188 20241205 172800 165328790 14300 14300 14300 14300 0
189 20241205 172700 165328790 14300 14300 14300 14300 0
190 20241205 172600 165328790 14300 14300 14300 14300 0
191 20241205 172500 165328790 14300 14300 14300 14300 0
192 20241205 172400 165328790 14300 14300 14300 14300 0
193 20241205 172300 165328790 14300 14300 14300 14300 0
194 20241205 172200 165328790 14300 14300 14300 14300 0
195 20241205 172100 165328790 14300 14300 14300 14300 0
196 20241205 172000 165328790 14300 14300 14300 14300 0
197 20241205 171900 165328790 14300 14300 14300 14300 0
198 20241205 171800 165328790 14300 14300 14300 14300 0
199 20241205 171700 165328790 14300 14300 14300 14300 0
200 20241205 171600 165328790 14300 14300 14300 14300 0
201 20241205 171500 165328790 14300 14300 14300 14300 0
202 20241205 171400 165328790 14300 14300 14300 14300 0
203 20241205 171300 165328790 14300 14300 14300 14300 0
204 20241205 171200 165328790 14300 14300 14300 14300 0
205 20241205 171100 165328790 14300 14300 14300 14300 0
206 20241205 171000 165328790 14300 14300 14300 14300 0
207 20241205 170900 165328790 14300 14300 14300 14300 0
208 20241205 170800 165328790 14300 14300 14300 14300 0
209 20241205 170700 165328790 14300 14300 14300 14300 0
210 20241205 170600 165328790 14300 14300 14300 14300 0
211 20241205 170500 165328790 14300 14300 14300 14300 0
212 20241205 170400 165328790 14300 14300 14300 14300 175
213 20241205 170300 165328790 14300 14300 14300 14300 0
214 20241205 170200 165328790 14300 14300 14300 14300 0
215 20241205 170100 165328790 14300 14300 14300 14300 0
216 20241205 170000 165328790 14300 14300 14300 14300 0
217 20241205 165900 165328790 14300 14300 14300 14300 0
218 20241205 165800 165328790 14300 14300 14300 14300 0
219 20241205 165700 165328790 14300 14300 14300 14300 0
220 20241205 165600 165328790 14300 14300 14300 14300 0
221 20241205 165500 165328790 14300 14300 14300 14300 0
222 20241205 165400 165328790 14300 14300 14300 14300 0
223 20241205 165300 165328790 14300 14300 14300 14300 0
224 20241205 165200 165328790 14300 14300 14300 14300 0
225 20241205 165100 165328790 14300 14300 14300 14300 0
226 20241205 165000 165328790 14300 14300 14300 14300 0
227 20241205 164900 165328790 14300 14300 14300 14300 0
228 20241205 164800 165328790 14300 14300 14300 14300 0
229 20241205 164700 165328790 14300 14300 14300 14300 0
230 20241205 164600 165328790 14300 14300 14300 14300 0
231 20241205 164500 165328790 14300 14300 14300 14300 0
232 20241205 164400 165328790 14300 14300 14300 14300 0
233 20241205 164300 165328790 14300 14300 14300 14300 0
234 20241205 164200 165328790 14300 14300 14300 14300 0
235 20241205 164100 165328790 14300 14300 14300 14300 0
236 20241205 164000 165328790 14300 14300 14300 14300 0
237 20241205 163900 165328790 14300 14300 14300 14300 0
238 20241205 163800 165328790 14300 14300 14300 14300 0
239 20241205 163700 165328790 14300 14300 14300 14300 0
240 20241205 163600 165328790 14300 14300 14300 14300 0
241 20241205 163500 165328790 14300 14300 14300 14300 0
242 20241205 163400 165328790 14300 14300 14300 14300 175
243 20241205 163300 165328790 14300 14300 14300 14300 0
244 20241205 163200 165328790 14300 14300 14300 14300 0
245 20241205 163100 165328790 14300 14300 14300 14300 0
246 20241205 163000 165328790 14300 14300 14300 14300 0
247 20241205 162900 165328790 14300 14300 14300 14300 0
248 20241205 162800 165328790 14300 14300 14300 14300 0
249 20241205 162700 165328790 14300 14300 14300 14300 0
250 20241205 162600 165328790 14300 14300 14300 14300 0
251 20241205 162500 165328790 14300 14300 14300 14300 0
252 20241205 162400 165328790 14300 14300 14300 14300 0
253 20241205 162300 165328790 14300 14300 14300 14300 0
254 20241205 162200 165328790 14300 14300 14300 14300 0
255 20241205 162100 165328790 14300 14300 14300 14300 0
256 20241205 162000 165328790 14300 14300 14300 14300 0
257 20241205 161900 165328790 14300 14300 14300 14300 0
258 20241205 161800 165328790 14300 14300 14300 14300 0
259 20241205 161700 165328790 14300 14300 14300 14300 0
260 20241205 161600 165328790 14300 14300 14300 14300 0
261 20241205 161500 165328790 14300 14300 14300 14300 0
262 20241205 161400 165328790 14300 14300 14300 14300 0
263 20241205 161300 165328790 14300 14300 14300 14300 0
264 20241205 161200 165328790 14300 14300 14300 14300 0
265 20241205 161100 165328790 14300 14300 14300 14300 0
266 20241205 161000 165328790 14300 14300 14300 14300 0
267 20241205 160900 165328790 14300 14300 14300 14300 0
268 20241205 160800 165328790 14300 14300 14300 14300 0
269 20241205 160700 165328790 14300 14300 14300 14300 0
270 20241205 160600 165328790 14300 14300 14300 14300 0
271 20241205 160500 165328790 14300 14300 14300 14300 0
272 20241205 160400 165328790 14300 14300 14300 14300 175
273 20241205 160300 165328790 14300 14300 14300 14300 0
274 20241205 160200 165328790 14300 14300 14300 14300 0
275 20241205 160100 165328790 14300 14300 14300 14300 0
276 20241205 160000 165328790 14300 14300 14300 14300 0
277 20241205 155900 165328790 14300 14300 14300 14300 0
278 20241205 155800 165328790 14300 14300 14300 14300 0
279 20241205 155700 165328790 14300 14300 14300 14300 0
280 20241205 155600 165328790 14300 14300 14300 14300 0
281 20241205 155500 165328790 14300 14300 14300 14300 0
282 20241205 155400 165328790 14300 14300 14300 14300 0
283 20241205 155300 165328790 14300 14300 14300 14300 0
284 20241205 155200 165328790 14300 14300 14300 14300 0
285 20241205 155100 165328790 14300 14300 14300 14300 0
286 20241205 155000 165328790 14300 14300 14300 14300 0
287 20241205 154900 165328790 14300 14300 14300 14300 0
288 20241205 154800 165328790 14300 14300 14300 14300 0
289 20241205 154700 165328790 14300 14300 14300 14300 0
290 20241205 154600 165328790 14300 14300 14300 14300 0
291 20241205 154500 165328790 14300 14300 14300 14300 0
292 20241205 154400 165328790 14300 14300 14300 14300 0
293 20241205 154300 165328790 14300 14300 14300 14300 0
294 20241205 154200 165328790 14300 14300 14300 14300 0
295 20241205 154100 165328790 14300 14300 14300 14300 0
296 20241205 154000 165328790 14300 14300 14300 14300 0
297 20241205 153900 165328790 14300 14300 14300 14300 0
298 20241205 153800 165328790 14300 14300 14300 14300 0
299 20241205 153700 165328790 14300 14300 14300 14300 0
300 20241205 153600 165328790 14300 14300 14300 14300 0
301 20241205 153500 165328790 14300 14300 14300 14300 0
302 20241205 153400 165328790 14300 14300 14300 14300 175
303 20241205 153300 165328790 14300 14300 14300 14300 0
304 20241205 153200 165328790 14300 14300 14300 14300 0
305 20241205 153100 165328790 14300 14300 14300 14300 0
306 20241205 153000 165328790 14300 14300 14300 14300 175
307 20241205 152900 162826290 14290 14290 14290 14290 0
308 20241205 152800 162826290 14290 14290 14290 14290 0
309 20241205 152700 162826290 14290 14290 14290 14290 0
310 20241205 152600 162826290 14290 14290 14290 14290 0
311 20241205 152500 162826290 14290 14290 14290 14290 0
312 20241205 152400 162826290 14290 14290 14290 14290 0
313 20241205 152300 162826290 14290 14290 14290 14290 0
314 20241205 152200 162826290 14290 14290 14290 14290 0
315 20241205 152100 162826290 14290 14290 14290 14290 0
316 20241205 152000 162826290 14290 14290 14290 14290 0
317 20241205 151900 162826290 14290 14290 14290 14290 2
318 20241205 151800 162797710 14000 14000 14000 14000 0
319 20241205 151700 162797710 14000 14000 14000 14000 0
320 20241205 151600 162797710 14000 14000 14000 14000 0
321 20241205 151500 162797710 14000 14000 14000 14000 0
322 20241205 151400 162797710 14000 14000 14000 14000 8
323 20241205 151300 162685710 13850 14000 14000 13850 400
324 20241205 151200 157115710 13990 13990 13990 13990 50
325 20241205 151100 156416210 13990 13990 13990 13990 50
326 20241205 151000 155716710 13990 13990 13990 13990 0
327 20241205 150900 155716710 13990 13990 13990 13990 0
328 20241205 150800 155716710 13990 13990 13990 13990 0
329 20241205 150700 155716710 13990 13990 13990 13990 0
330 20241205 150600 155716710 13990 13990 13990 13990 0
331 20241205 150500 155716710 13990 13990 13990 13990 0
332 20241205 150400 155716710 13990 13990 13990 13990 0
333 20241205 150300 155716710 13990 13990 13990 13990 0
334 20241205 150200 155716710 13990 13990 13990 13990 0
335 20241205 150100 155716710 13990 13990 13990 13990 0
336 20241205 150000 155716710 13990 13990 13990 13990 0
337 20241205 145900 155716710 13990 13990 13990 13990 0
338 20241205 145800 155716710 13990 13990 13990 13990 0
339 20241205 145700 155716710 13990 13990 13990 13990 0
340 20241205 145600 155716710 13990 13990 13990 13990 50
341 20241205 145500 155017210 14000 14000 14000 14000 0
342 20241205 145400 155017210 14000 14000 14000 14000 0
343 20241205 145300 155017210 14000 14000 14000 14000 0
344 20241205 145200 155017210 14000 14000 14000 14000 0
345 20241205 145100 155017210 14000 14000 14000 14000 0
346 20241205 145000 155017210 14000 14000 14000 14000 0
347 20241205 144900 155017210 14000 14000 14000 14000 0
348 20241205 144800 155017210 14000 14000 14000 14000 0
349 20241205 144700 155017210 14000 14000 14000 14000 0
350 20241205 144600 155017210 14000 14000 14000 14000 0
351 20241205 144500 155017210 14000 14000 14000 14000 0
352 20241205 144400 155017210 14000 14000 14000 14000 0
353 20241205 144300 155017210 14000 14000 14000 14000 0
354 20241205 144200 155017210 14000 14000 14000 14000 0
355 20241205 144100 155017210 14000 14000 14000 14000 0
356 20241205 144000 155017210 14000 14000 14000 14000 0
357 20241205 143900 155017210 14000 14000 14000 14000 0
358 20241205 143800 155017210 14000 14000 14000 14000 0
359 20241205 143700 155017210 14000 14000 14000 14000 0
360 20241205 143600 155017210 14000 14000 14000 14000 0
361 20241205 143500 155017210 14000 14000 14000 14000 0
362 20241205 143400 155017210 14000 14000 14000 14000 0
363 20241205 143300 155017210 14000 14000 14000 14000 0
364 20241205 143200 155017210 14000 14000 14000 14000 0
365 20241205 143100 155017210 14000 14000 14000 14000 0
366 20241205 143000 155017210 14000 14000 14000 14000 0
367 20241205 142900 155017210 14000 14000 14000 14000 0
368 20241205 142800 155017210 14000 14000 14000 14000 0
369 20241205 142700 155017210 14000 14000 14000 14000 0
370 20241205 142600 155017210 14000 14000 14000 14000 0
371 20241205 142500 155017210 14000 14000 14000 14000 0
372 20241205 142400 155017210 14000 14000 14000 14000 0
373 20241205 142300 155017210 14000 14000 14000 14000 0
374 20241205 142200 155017210 14000 14000 14000 14000 0
375 20241205 142100 155017210 14000 14000 14000 14000 30
376 20241205 142000 154597210 14000 14000 14000 14000 0
377 20241205 141900 154597210 14000 13900 14000 13900 1673
378 20241205 141800 131236510 13900 13900 13900 13900 0
379 20241205 141700 131236510 13900 13900 13900 13900 84
380 20241205 141600 130068910 13900 13900 13900 13900 0
381 20241205 141500 130068910 13900 13900 13900 13900 0
382 20241205 141400 130068910 13900 13950 13950 13900 12
383 20241205 141300 129901610 13950 13890 13950 13890 70
384 20241205 141200 128928710 13890 13890 13890 13890 0
385 20241205 141100 128928710 13890 13890 13890 13890 0
386 20241205 141000 128928710 13890 13890 13890 13890 0
387 20241205 140900 128928710 13890 13890 13890 13890 0
388 20241205 140800 128928710 13890 13890 13890 13890 0
389 20241205 140700 128928710 13890 13890 13890 13890 0
390 20241205 140600 128928710 13890 13890 13890 13890 0
391 20241205 140500 128928710 13890 13890 13890 13890 0
392 20241205 140400 128928710 13890 13890 13890 13890 0
393 20241205 140300 128928710 13890 13880 13890 13880 1000
394 20241205 140200 115039100 13890 13890 13890 13890 0
395 20241205 140100 115039100 13890 13890 13890 13890 0
396 20241205 140000 115039100 13890 13890 13890 13890 0
397 20241205 135900 115039100 13890 13890 13890 13890 0
398 20241205 135800 115039100 13890 13890 13890 13890 0
399 20241205 135700 115039100 13890 13890 13890 13890 0
400 20241205 135600 115039100 13890 13890 13890 13890 0
401 20241205 135500 115039100 13890 13890 13890 13890 0
402 20241205 135400 115039100 13890 13890 13890 13890 0
403 20241205 135300 115039100 13890 13890 13890 13890 1
404 20241205 135200 115025210 13890 13890 13890 13890 0
405 20241205 135100 115025210 13890 13890 13890 13890 0
406 20241205 135000 115025210 13890 13890 13890 13890 6
407 20241205 134900 114941870 13890 13890 13890 13890 0
408 20241205 134800 114941870 13890 13890 13890 13890 100
409 20241205 134700 113552870 13890 13890 13890 13890 0
410 20241205 134600 113552870 13890 13890 13890 13890 0
411 20241205 134500 113552870 13890 13890 13890 13890 0
412 20241205 134400 113552870 13890 13890 13890 13890 0
413 20241205 134300 113552870 13890 13890 13890 13890 0
414 20241205 134200 113552870 13890 13890 13890 13890 0
415 20241205 134100 113552870 13890 13890 13890 13890 0
416 20241205 134000 113552870 13890 13890 13890 13890 0
417 20241205 133900 113552870 13890 13890 13890 13890 0
418 20241205 133800 113552870 13890 13880 13890 13880 281
419 20241205 133700 109652580 13890 13890 13890 13890 0
420 20241205 133600 109652580 13890 13890 13890 13890 0
421 20241205 133500 109652580 13890 13890 13890 13890 0
422 20241205 133400 109652580 13890 13890 13890 13890 0
423 20241205 133300 109652580 13890 13890 13890 13890 0
424 20241205 133200 109652580 13890 13890 13890 13890 0
425 20241205 133100 109652580 13890 13890 13890 13890 0
426 20241205 133000 109652580 13890 13890 13890 13890 0
427 20241205 132900 109652580 13890 13890 13890 13890 0
428 20241205 132800 109652580 13890 13890 13890 13890 0
429 20241205 132700 109652580 13890 13890 13890 13890 0
430 20241205 132600 109652580 13890 13880 13890 13880 168
431 20241205 132500 107319390 13850 13850 13850 13850 95
432 20241205 132400 106003640 13700 13700 13700 13700 0
433 20241205 132300 106003640 13700 13700 13700 13700 0
434 20241205 132200 106003640 13700 13700 13700 13700 0
435 20241205 132100 106003640 13700 13700 13700 13700 0
436 20241205 132000 106003640 13700 13700 13700 13700 0
437 20241205 131900 106003640 13700 13700 13700 13700 0
438 20241205 131800 106003640 13700 13700 13700 13700 0
439 20241205 131700 106003640 13700 13700 13700 13700 0
440 20241205 131600 106003640 13700 13700 13700 13700 0
441 20241205 131500 106003640 13700 13820 13820 13700 300
442 20241205 131400 101891530 13800 13800 13800 13800 0
443 20241205 131300 101891530 13800 13800 13800 13800 0
444 20241205 131200 101891530 13800 13800 13800 13800 0
445 20241205 131100 101891530 13800 13800 13800 13800 0
446 20241205 131000 101891530 13800 13800 13800 13800 0
447 20241205 130900 101891530 13800 13800 13800 13800 0
448 20241205 130800 101891530 13800 13800 13800 13800 0
449 20241205 130700 101891530 13800 13800 13800 13800 0
450 20241205 130600 101891530 13800 13800 13800 13800 0
451 20241205 130500 101891530 13800 13800 13800 13800 0
452 20241205 130400 101891530 13800 13800 13800 13800 0
453 20241205 130300 101891530 13800 13800 13800 13800 0
454 20241205 130200 101891530 13800 13800 13800 13800 0
455 20241205 130100 101891530 13800 13800 13800 13800 0
456 20241205 130000 101891530 13800 13800 13800 13800 0
457 20241205 125900 101891530 13800 13800 13800 13800 0
458 20241205 125800 101891530 13800 13800 13800 13800 0
459 20241205 125700 101891530 13800 13800 13800 13800 0
460 20241205 125600 101891530 13800 13800 13800 13800 0
461 20241205 125500 101891530 13800 13800 13800 13800 0
462 20241205 125400 101891530 13800 13800 13800 13800 0
463 20241205 125300 101891530 13800 13800 13800 13800 0
464 20241205 125200 101891530 13800 13800 13800 13800 0
465 20241205 125100 101891530 13800 13800 13800 13800 0
466 20241205 125000 101891530 13800 13800 13800 13800 0
467 20241205 124900 101891530 13800 13800 13800 13800 0
468 20241205 124800 101891530 13800 13800 13800 13800 0
469 20241205 124700 101891530 13800 13800 13800 13800 0
470 20241205 124600 101891530 13800 13800 13800 13800 0
471 20241205 124500 101891530 13800 13800 13800 13800 0
472 20241205 124400 101891530 13800 13800 13800 13800 0
473 20241205 124300 101891530 13800 13800 13800 13800 0
474 20241205 124200 101891530 13800 13800 13800 13800 0
475 20241205 124100 101891530 13800 13800 13800 13800 0
476 20241205 124000 101891530 13800 13800 13800 13800 0
477 20241205 123900 101891530 13800 13800 13800 13800 0
478 20241205 123800 101891530 13800 13800 13800 13800 70
479 20241205 123700 100925530 13890 13890 13890 13890 0
480 20241205 123600 100925530 13890 13890 13890 13890 0
481 20241205 123500 100925530 13890 13890 13890 13890 0
482 20241205 123400 100925530 13890 13890 13890 13890 0
483 20241205 123300 100925530 13890 13890 13890 13890 0
484 20241205 123200 100925530 13890 13890 13890 13890 0
485 20241205 123100 100925530 13890 13890 13890 13890 0
486 20241205 123000 100925530 13890 13890 13890 13890 0
487 20241205 122900 100925530 13890 13890 13890 13890 0
488 20241205 122800 100925530 13890 13890 13890 13890 0
489 20241205 122700 100925530 13890 13890 13890 13890 0
490 20241205 122600 100925530 13890 13890 13890 13890 0
491 20241205 122500 100925530 13890 13890 13890 13890 0
492 20241205 122400 100925530 13890 13890 13890 13890 0
493 20241205 122300 100925530 13890 13890 13890 13890 0
494 20241205 122200 100925530 13890 13890 13890 13890 0
495 20241205 122100 100925530 13890 13890 13890 13890 0
496 20241205 122000 100925530 13890 13890 13890 13890 0
497 20241205 121900 100925530 13890 13890 13890 13890 0
498 20241205 121800 100925530 13890 13890 13890 13890 0
499 20241205 121700 100925530 13890 13890 13890 13890 0
500 20241205 121600 100925530 13890 13890 13890 13890 0
501 20241205 121500 100925530 13890 13890 13890 13890 0
502 20241205 121400 100925530 13890 13890 13890 13890 0
503 20241205 121300 100925530 13890 13890 13890 13890 0
504 20241205 121200 100925530 13890 13890 13890 13890 0
505 20241205 121100 100925530 13890 13890 13890 13890 0
506 20241205 121000 100925530 13890 13890 13890 13890 0
507 20241205 120900 100925530 13890 13890 13890 13890 0
508 20241205 120800 100925530 13890 13890 13890 13890 0
509 20241205 120700 100925530 13890 13890 13890 13890 0
510 20241205 120600 100925530 13890 13890 13890 13890 0
511 20241205 120500 100925530 13890 13890 13890 13890 0
512 20241205 120400 100925530 13890 13890 13890 13890 0
513 20241205 120300 100925530 13890 13890 13890 13890 0
514 20241205 120200 100925530 13890 13890 13890 13890 0
515 20241205 120100 100925530 13890 13890 13890 13890 0
516 20241205 120000 100925530 13890 13890 13890 13890 0
517 20241205 115900 100925530 13890 13890 13890 13890 0
518 20241205 115800 100925530 13890 13890 13890 13890 0
519 20241205 115700 100925530 13890 13890 13890 13890 1
520 20241205 115600 100911640 13890 13890 13890 13890 0
521 20241205 115500 100911640 13890 13890 13890 13890 0
522 20241205 115400 100911640 13890 13890 13890 13890 0
523 20241205 115300 100911640 13890 13890 13890 13890 0
524 20241205 115200 100911640 13890 13890 13890 13890 0
525 20241205 115100 100911640 13890 13890 13890 13890 0
526 20241205 115000 100911640 13890 13830 13890 13830 6
527 20241205 114900 100828600 13830 13830 13830 13830 0
528 20241205 114800 100828600 13830 13830 13830 13830 0
529 20241205 114700 100828600 13830 13830 13830 13830 0
530 20241205 114600 100828600 13830 13830 13830 13830 0
531 20241205 114500 100828600 13830 13830 13830 13830 0
532 20241205 114400 100828600 13830 13830 13830 13830 0
533 20241205 114300 100828600 13830 13830 13830 13830 0
534 20241205 114200 100828600 13830 13830 13830 13830 0
535 20241205 114100 100828600 13830 13830 13830 13830 0
536 20241205 114000 100828600 13830 13830 13830 13830 0
537 20241205 113900 100828600 13830 13830 13830 13830 0
538 20241205 113800 100828600 13830 13830 13830 13830 0
539 20241205 113700 100828600 13830 13830 13830 13830 0
540 20241205 113600 100828600 13830 13830 13830 13830 1000
541 20241205 113500 86998600 13830 13830 13830 13830 0
542 20241205 113400 86998600 13830 13830 13830 13830 0
543 20241205 113300 86998600 13830 13830 13830 13830 0
544 20241205 113200 86998600 13830 13830 13830 13830 1
545 20241205 113100 86984770 13700 13700 13700 13700 0
546 20241205 113000 86984770 13700 13700 13700 13700 0
547 20241205 112900 86984770 13700 13700 13700 13700 0
548 20241205 112800 86984770 13700 13700 13700 13700 0
549 20241205 112700 86984770 13700 13700 13700 13700 0
550 20241205 112600 86984770 13700 13700 13700 13700 0
551 20241205 112500 86984770 13700 13750 13750 13700 361
552 20241205 112400 82038920 13830 13830 13830 13830 0
553 20241205 112300 82038920 13830 13830 13830 13830 10
554 20241205 112200 81900620 13830 13830 13830 13830 0
555 20241205 112100 81900620 13830 13830 13830 13830 40
556 20241205 112000 81347420 13830 13830 13830 13830 0
557 20241205 111900 81347420 13830 13830 13830 13830 0
558 20241205 111800 81347420 13830 13830 13830 13830 0
559 20241205 111700 81347420 13830 13830 13830 13830 0
560 20241205 111600 81347420 13830 13830 13830 13830 0
561 20241205 111500 81347420 13830 13830 13830 13830 0
562 20241205 111400 81347420 13830 13830 13830 13830 0
563 20241205 111300 81347420 13830 13830 13830 13830 0
564 20241205 111200 81347420 13830 13830 13830 13830 0
565 20241205 111100 81347420 13830 13830 13830 13830 1
566 20241205 111000 81333590 13770 13770 13770 13770 0
567 20241205 110900 81333590 13770 13770 13770 13770 0
568 20241205 110800 81333590 13770 13770 13770 13770 0
569 20241205 110700 81333590 13770 13770 13770 13770 0
570 20241205 110600 81333590 13770 13770 13770 13770 0
571 20241205 110500 81333590 13770 13770 13770 13770 0
572 20241205 110400 81333590 13770 13770 13770 13770 0
573 20241205 110300 81333590 13770 13770 13770 13770 11
574 20241205 110200 81182120 13760 13760 13760 13760 0
575 20241205 110100 81182120 13760 13760 13760 13760 0
576 20241205 110000 81182120 13760 13760 13760 13760 0
577 20241205 105900 81182120 13760 13760 13760 13760 80
578 20241205 105800 80081320 13770 13770 13770 13770 5
579 20241205 105700 80012470 13770 13770 13770 13770 20
580 20241205 105600 79737070 13770 13770 13770 13770 0
581 20241205 105500 79737070 13770 13770 13770 13770 0
582 20241205 105400 79737070 13770 13770 13770 13770 14
583 20241205 105300 79544290 13760 13760 13760 13760 0
584 20241205 105200 79544290 13760 13760 13760 13760 0
585 20241205 105100 79544290 13760 13760 13760 13760 0
586 20241205 105000 79544290 13760 13760 13760 13760 0
587 20241205 104900 79544290 13760 13760 13760 13760 0
588 20241205 104800 79544290 13760 13760 13760 13760 0
589 20241205 104700 79544290 13760 13760 13760 13760 0
590 20241205 104600 79544290 13760 13760 13760 13760 52
591 20241205 104500 78828770 13760 13760 13760 13760 0
592 20241205 104400 78828770 13760 13760 13760 13760 0
593 20241205 104300 78828770 13760 13760 13760 13760 0
594 20241205 104200 78828770 13760 13760 13760 13760 0
595 20241205 104100 78828770 13760 13760 13760 13760 0
596 20241205 104000 78828770 13760 13760 13760 13760 0
597 20241205 103900 78828770 13760 13760 13760 13760 0
598 20241205 103800 78828770 13760 13760 13760 13760 0
599 20241205 103700 78828770 13760 13760 13760 13760 0
600 20241205 103600 78828770 13760 13760 13760 13760 0
601 20241205 103500 78828770 13760 13760 13760 13760 0
602 20241205 103400 78828770 13760 13760 13760 13760 0
603 20241205 103300 78828770 13760 13760 13760 13760 0
604 20241205 103200 78828770 13760 13760 13760 13760 0
605 20241205 103100 78828770 13760 13760 13760 13760 0
606 20241205 103000 78828770 13760 13760 13760 13760 0
607 20241205 102900 78828770 13760 13760 13760 13760 0
608 20241205 102800 78828770 13760 13760 13760 13760 0
609 20241205 102700 78828770 13760 13760 13760 13760 0
610 20241205 102600 78828770 13760 13760 13760 13760 0
611 20241205 102500 78828770 13760 13760 13760 13760 0
612 20241205 102400 78828770 13760 13760 13760 13760 0
613 20241205 102300 78828770 13760 13760 13760 13760 0
614 20241205 102200 78828770 13760 13760 13760 13760 0
615 20241205 102100 78828770 13760 13760 13760 13760 0
616 20241205 102000 78828770 13760 13760 13760 13760 724
617 20241205 101900 68866530 13760 13760 13760 13760 0
618 20241205 101800 68866530 13760 13760 13760 13760 0
619 20241205 101700 68866530 13760 13760 13760 13760 0
620 20241205 101600 68866530 13760 13760 13760 13760 0
621 20241205 101500 68866530 13760 13760 13760 13760 0
622 20241205 101400 68866530 13760 13760 13760 13760 0
623 20241205 101300 68866530 13760 13760 13760 13760 0
624 20241205 101200 68866530 13760 13760 13760 13760 0
625 20241205 101100 68866530 13760 13760 13760 13760 0
626 20241205 101000 68866530 13760 13760 13760 13760 6
627 20241205 100900 68783970 13760 13760 13760 13760 0
628 20241205 100800 68783970 13760 13760 13760 13760 49
629 20241205 100700 68109730 13760 13760 13760 13760 5
630 20241205 100600 68040930 13750 13760 13760 13750 1104
631 20241205 100500 52860330 13760 13760 13760 13760 400
632 20241205 100400 47356330 13950 13950 13950 13950 0
633 20241205 100300 47356330 13950 13950 13950 13950 50
634 20241205 100200 46658830 13950 13950 13950 13950 0
635 20241205 100100 46658830 13950 13950 13950 13950 0
636 20241205 100000 46658830 13950 13950 13950 13950 0
637 20241205 095900 46658830 13950 13950 13950 13950 0
638 20241205 095800 46658830 13950 13950 13950 13950 0
639 20241205 095700 46658830 13950 13950 13950 13950 0
640 20241205 095600 46658830 13950 13950 13950 13950 0
641 20241205 095500 46658830 13950 13950 13950 13950 0
642 20241205 095400 46658830 13950 13950 13950 13950 0
643 20241205 095300 46658830 13950 13950 13950 13950 0
644 20241205 095200 46658830 13950 13950 13950 13950 0
645 20241205 095100 46658830 13950 13950 13950 13950 1
646 20241205 095000 46644880 13610 13680 13680 13610 800
647 20241205 094900 35732310 13990 13990 13990 13990 0
648 20241205 094800 35732310 13990 13990 13990 13990 0
649 20241205 094700 35732310 13990 13990 13990 13990 0
650 20241205 094600 35732310 13990 13980 13990 13980 18
651 20241205 094500 35480660 13980 13980 13980 13980 0
652 20241205 094400 35480660 13980 13980 13980 13980 20
653 20241205 094300 35201060 13980 13980 13980 13980 0
654 20241205 094200 35201060 13980 13980 13980 13980 169
655 20241205 094100 32838440 13980 13980 13980 13980 0
656 20241205 094000 32838440 13980 13980 13980 13980 0
657 20241205 093900 32838440 13980 13980 13980 13980 0
658 20241205 093800 32838440 13980 13980 13980 13980 0
659 20241205 093700 32838440 13980 13980 13980 13980 0
660 20241205 093600 32838440 13980 13980 13980 13980 0
661 20241205 093500 32838440 13980 13980 13980 13980 0
662 20241205 093400 32838440 13980 13980 13980 13980 1
663 20241205 093300 32824460 13600 13600 13600 13600 0
664 20241205 093200 32824460 13600 13600 13600 13600 0
665 20241205 093100 32824460 13600 13600 13600 13600 0
666 20241205 093000 32824460 13600 13600 13600 13600 0
667 20241205 092900 32824460 13600 13600 13600 13600 0
668 20241205 092800 32824460 13600 13600 13600 13600 0
669 20241205 092700 32824460 13600 13600 13600 13600 0
670 20241205 092600 32824460 13600 13600 13600 13600 0
671 20241205 092500 32824460 13600 13600 13600 13600 657
672 20241205 092400 23889260 13500 13500 13500 13500 0
673 20241205 092300 23889260 13500 13590 13590 13500 259
674 20241205 092200 20392490 13590 13590 13590 13590 15
675 20241205 092100 20188640 13590 13590 13590 13590 250
676 20241205 092000 16791140 13500 13500 13500 13500 0
677 20241205 091900 16791140 13500 13500 13500 13500 0
678 20241205 091800 16791140 13500 13600 13600 13500 501
679 20241205 091700 10027540 13600 13600 13600 13600 42
680 20241205 091600 9456340 13600 13600 13600 13600 0
681 20241205 091500 9456340 13600 13600 13600 13600 0
682 20241205 091400 9456340 13600 13600 13600 13600 146
683 20241205 091300 7470740 13600 13600 13600 13600 100
684 20241205 091200 6110740 13600 13600 13600 13600 0
685 20241205 091100 6110740 13600 13600 13600 13600 0
686 20241205 091000 6110740 13600 13600 13600 13600 0
687 20241205 090900 6110740 13600 13600 13600 13600 305
688 20241205 090800 1962740 13600 13600 13600 13600 1
689 20241205 090700 1949140 13600 13600 13600 13600 39
690 20241205 090600 1418740 13600 13650 13650 13600 93
691 20241205 090500 153890 13990 13990 13990 13990 0
692 20241205 090400 153890 13990 13990 13990 13990 10
693 20241205 090300 13990 13990 13990 13990 13990 1
694 20241205 090200 0 13950 13950 13950 13950 0
695 20241205 090100 0 13950 13950 13950 13950 0
696 20241205 090000 0 13950 13950 13950 13950 0