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

739
317870/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,739 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,211700,234685130,14920,14920,14920,14920,1179
20241205,211600,234685130,14920,14920,14920,14920,0
20241205,211500,234685130,14920,14920,14920,14920,0
20241205,211400,234685130,14920,14920,14920,14920,0
20241205,211300,234685130,14920,14920,14920,14920,0
20241205,211200,234685130,14920,14920,14920,14920,0
20241205,211100,234685130,14920,14920,14920,14920,0
20241205,211000,234685130,14920,14920,14920,14920,0
20241205,210900,234685130,14920,14920,14920,14920,0
20241205,210800,234685130,14920,14920,14920,14920,0
20241205,210700,234685130,14920,14920,14920,14920,0
20241205,210600,234685130,14920,14920,14920,14920,0
20241205,210500,234685130,14920,14920,14920,14920,0
20241205,210400,234685130,14920,14920,14920,14920,0
20241205,210300,234685130,14920,14920,14920,14920,0
20241205,210200,234685130,14920,14920,14920,14920,0
20241205,210100,234685130,14920,14920,14920,14920,0
20241205,210000,234685130,14920,14920,14920,14920,0
20241205,205900,234685130,14920,14920,14920,14920,0
20241205,205800,234685130,14920,14920,14920,14920,0
20241205,205700,234685130,14920,14920,14920,14920,0
20241205,205600,234685130,14920,14920,14920,14920,0
20241205,205500,234685130,14920,14920,14920,14920,0
20241205,205400,234685130,14920,14920,14920,14920,0
20241205,205300,234685130,14920,14920,14920,14920,0
20241205,205200,234685130,14920,14920,14920,14920,0
20241205,205100,234685130,14920,14920,14920,14920,0
20241205,205000,234685130,14920,14920,14920,14920,0
20241205,204900,234685130,14920,14920,14920,14920,0
20241205,204800,234685130,14920,14920,14920,14920,0
20241205,204700,234685130,14920,14920,14920,14920,1179
20241205,204600,234685130,14920,14920,14920,14920,0
20241205,204500,234685130,14920,14920,14920,14920,0
20241205,204400,234685130,14920,14920,14920,14920,0
20241205,204300,234685130,14920,14920,14920,14920,0
20241205,204200,234685130,14920,14920,14920,14920,0
20241205,204100,234685130,14920,14920,14920,14920,0
20241205,204000,234685130,14920,14920,14920,14920,0
20241205,203900,234685130,14920,14920,14920,14920,0
20241205,203800,234685130,14920,14920,14920,14920,0
20241205,203700,234685130,14920,14920,14920,14920,0
20241205,203600,234685130,14920,14920,14920,14920,0
20241205,203500,234685130,14920,14920,14920,14920,0
20241205,203400,234685130,14920,14920,14920,14920,0
20241205,203300,234685130,14920,14920,14920,14920,0
20241205,203200,234685130,14920,14920,14920,14920,0
20241205,203100,234685130,14920,14920,14920,14920,0
20241205,203000,234685130,14920,14920,14920,14920,0
20241205,202900,234685130,14920,14920,14920,14920,0
20241205,202800,234685130,14920,14920,14920,14920,0
20241205,202700,234685130,14920,14920,14920,14920,0
20241205,202600,234685130,14920,14920,14920,14920,0
20241205,202500,234685130,14920,14920,14920,14920,0
20241205,202400,234685130,14920,14920,14920,14920,0
20241205,202300,234685130,14920,14920,14920,14920,0
20241205,202200,234685130,14920,14920,14920,14920,0
20241205,202100,234685130,14920,14920,14920,14920,0
20241205,202000,234685130,14920,14920,14920,14920,0
20241205,201900,234685130,14920,14920,14920,14920,0
20241205,201800,234685130,14920,14920,14920,14920,0
20241205,201700,234685130,14920,14920,14920,14920,1179
20241205,201600,234685130,14920,14920,14920,14920,0
20241205,201500,234685130,14920,14920,14920,14920,0
20241205,201400,234685130,14920,14920,14920,14920,0
20241205,201300,234685130,14920,14920,14920,14920,0
20241205,201200,234685130,14920,14920,14920,14920,0
20241205,201100,234685130,14920,14920,14920,14920,0
20241205,201000,234685130,14920,14920,14920,14920,0
20241205,200900,234685130,14920,14920,14920,14920,0
20241205,200800,234685130,14920,14920,14920,14920,0
20241205,200700,234685130,14920,14920,14920,14920,0
20241205,200600,234685130,14920,14920,14920,14920,0
20241205,200500,234685130,14920,14920,14920,14920,0
20241205,200400,234685130,14920,14920,14920,14920,0
20241205,200300,234685130,14920,14920,14920,14920,0
20241205,200200,234685130,14920,14920,14920,14920,0
20241205,200100,234685130,14920,14920,14920,14920,0
20241205,200000,234685130,14920,14920,14920,14920,0
20241205,195900,234685130,14920,14920,14920,14920,0
20241205,195800,234685130,14920,14920,14920,14920,0
20241205,195700,234685130,14920,14920,14920,14920,0
20241205,195600,234685130,14920,14920,14920,14920,0
20241205,195500,234685130,14920,14920,14920,14920,0
20241205,195400,234685130,14920,14920,14920,14920,0
20241205,195300,234685130,14920,14920,14920,14920,0
20241205,195200,234685130,14920,14920,14920,14920,0
20241205,195100,234685130,14920,14920,14920,14920,0
20241205,195000,234685130,14920,14920,14920,14920,0
20241205,194900,234685130,14920,14920,14920,14920,0
20241205,194800,234685130,14920,14920,14920,14920,0
20241205,194700,234685130,14920,14920,14920,14920,1179
20241205,194600,234685130,14920,14920,14920,14920,0
20241205,194500,234685130,14920,14920,14920,14920,0
20241205,194400,234685130,14920,14920,14920,14920,0
20241205,194300,234685130,14920,14920,14920,14920,0
20241205,194200,234685130,14920,14920,14920,14920,0
20241205,194100,234685130,14920,14920,14920,14920,0
20241205,194000,234685130,14920,14920,14920,14920,0
20241205,193900,234685130,14920,14920,14920,14920,0
20241205,193800,234685130,14920,14920,14920,14920,0
20241205,193700,234685130,14920,14920,14920,14920,0
20241205,193600,234685130,14920,14920,14920,14920,0
20241205,193500,234685130,14920,14920,14920,14920,0
20241205,193400,234685130,14920,14920,14920,14920,0
20241205,193300,234685130,14920,14920,14920,14920,0
20241205,193200,234685130,14920,14920,14920,14920,0
20241205,193100,234685130,14920,14920,14920,14920,0
20241205,193000,234685130,14920,14920,14920,14920,0
20241205,192900,234685130,14920,14920,14920,14920,0
20241205,192800,234685130,14920,14920,14920,14920,0
20241205,192700,234685130,14920,14920,14920,14920,0
20241205,192600,234685130,14920,14920,14920,14920,0
20241205,192500,234685130,14920,14920,14920,14920,0
20241205,192400,234685130,14920,14920,14920,14920,0
20241205,192300,234685130,14920,14920,14920,14920,0
20241205,192200,234685130,14920,14920,14920,14920,0
20241205,192100,234685130,14920,14920,14920,14920,0
20241205,192000,234685130,14920,14920,14920,14920,0
20241205,191900,234685130,14920,14920,14920,14920,0
20241205,191800,234685130,14920,14920,14920,14920,0
20241205,191700,234685130,14920,14920,14920,14920,1179
20241205,191600,234685130,14920,14920,14920,14920,0
20241205,191500,234685130,14920,14920,14920,14920,0
20241205,191400,234685130,14920,14920,14920,14920,0
20241205,191300,234685130,14920,14920,14920,14920,0
20241205,191200,234685130,14920,14920,14920,14920,0
20241205,191100,234685130,14920,14920,14920,14920,0
20241205,191000,234685130,14920,14920,14920,14920,0
20241205,190900,234685130,14920,14920,14920,14920,0
20241205,190800,234685130,14920,14920,14920,14920,0
20241205,190700,234685130,14920,14920,14920,14920,0
20241205,190600,234685130,14920,14920,14920,14920,0
20241205,190500,234685130,14920,14920,14920,14920,0
20241205,190400,234685130,14920,14920,14920,14920,0
20241205,190300,234685130,14920,14920,14920,14920,0
20241205,190200,234685130,14920,14920,14920,14920,0
20241205,190100,234685130,14920,14920,14920,14920,0
20241205,190000,234685130,14920,14920,14920,14920,0
20241205,185900,234685130,14920,14920,14920,14920,0
20241205,185800,234685130,14920,14920,14920,14920,0
20241205,185700,234685130,14920,14920,14920,14920,0
20241205,185600,234685130,14920,14920,14920,14920,0
20241205,185500,234685130,14920,14920,14920,14920,0
20241205,185400,234685130,14920,14920,14920,14920,0
20241205,185300,234685130,14920,14920,14920,14920,0
20241205,185200,234685130,14920,14920,14920,14920,0
20241205,185100,234685130,14920,14920,14920,14920,0
20241205,185000,234685130,14920,14920,14920,14920,0
20241205,184900,234685130,14920,14920,14920,14920,0
20241205,184800,234685130,14920,14920,14920,14920,0
20241205,184700,234685130,14920,14920,14920,14920,1179
20241205,184600,234685130,14920,14920,14920,14920,0
20241205,184500,234685130,14920,14920,14920,14920,0
20241205,184400,234685130,14920,14920,14920,14920,0
20241205,184300,234685130,14920,14920,14920,14920,0
20241205,184200,234685130,14920,14920,14920,14920,0
20241205,184100,234685130,14920,14920,14920,14920,0
20241205,184000,234685130,14920,14920,14920,14920,0
20241205,183900,234685130,14920,14920,14920,14920,0
20241205,183800,234685130,14920,14920,14920,14920,0
20241205,183700,234685130,14920,14920,14920,14920,0
20241205,183600,234685130,14920,14920,14920,14920,0
20241205,183500,234685130,14920,14920,14920,14920,0
20241205,183400,234685130,14920,14920,14920,14920,0
20241205,183300,234685130,14920,14920,14920,14920,0
20241205,183200,234685130,14920,14920,14920,14920,0
20241205,183100,234685130,14920,14920,14920,14920,0
20241205,183000,234685130,14920,14920,14920,14920,0
20241205,182900,234685130,14920,14920,14920,14920,0
20241205,182800,234685130,14920,14920,14920,14920,0
20241205,182700,234685130,14920,14920,14920,14920,0
20241205,182600,234685130,14920,14920,14920,14920,0
20241205,182500,234685130,14920,14920,14920,14920,0
20241205,182400,234685130,14920,14920,14920,14920,0
20241205,182300,234685130,14920,14920,14920,14920,0
20241205,182200,234685130,14920,14920,14920,14920,0
20241205,182100,234685130,14920,14920,14920,14920,0
20241205,182000,234685130,14920,14920,14920,14920,0
20241205,181900,234685130,14920,14920,14920,14920,0
20241205,181800,234685130,14920,14920,14920,14920,0
20241205,181700,234685130,14920,14920,14920,14920,1179
20241205,181600,234685130,14920,14920,14920,14920,0
20241205,181500,234685130,14920,14920,14920,14920,0
20241205,181400,234685130,14920,14920,14920,14920,0
20241205,181300,234685130,14920,14920,14920,14920,0
20241205,181200,234685130,14920,14920,14920,14920,0
20241205,181100,234685130,14920,14920,14920,14920,0
20241205,181000,234685130,14920,14920,14920,14920,0
20241205,180900,234685130,14920,14920,14920,14920,0
20241205,180800,234685130,14920,14920,14920,14920,0
20241205,180700,234685130,14920,14920,14920,14920,0
20241205,180600,234685130,14920,14920,14920,14920,0
20241205,180500,234685130,14920,14920,14920,14920,0
20241205,180400,234685130,14920,14920,14920,14920,0
20241205,180300,234685130,14920,14920,14920,14920,0
20241205,180200,234685130,14920,14920,14920,14920,0
20241205,180100,234685130,14920,14920,14920,14920,0
20241205,180000,234685130,14920,14920,14920,14920,0
20241205,175900,234685130,14920,14920,14920,14920,0
20241205,175800,234685130,14920,14920,14920,14920,0
20241205,175700,234685130,14920,14920,14920,14920,0
20241205,175600,234685130,14920,14920,14920,14920,0
20241205,175500,234685130,14920,14920,14920,14920,0
20241205,175400,234685130,14920,14920,14920,14920,0
20241205,175300,234685130,14920,14920,14920,14920,0
20241205,175200,234685130,14920,14920,14920,14920,0
20241205,175100,234685130,14920,14920,14920,14920,0
20241205,175000,234685130,14920,14920,14920,14920,0
20241205,174900,234685130,14920,14920,14920,14920,0
20241205,174800,234685130,14920,14920,14920,14920,0
20241205,174700,234685130,14920,14920,14920,14920,1179
20241205,174600,234685130,14920,14920,14920,14920,0
20241205,174500,234685130,14920,14920,14920,14920,0
20241205,174400,234685130,14920,14920,14920,14920,0
20241205,174300,234685130,14920,14920,14920,14920,0
20241205,174200,234685130,14920,14920,14920,14920,0
20241205,174100,234685130,14920,14920,14920,14920,0
20241205,174000,234685130,14920,14920,14920,14920,0
20241205,173900,234685130,14920,14920,14920,14920,0
20241205,173800,234685130,14920,14920,14920,14920,0
20241205,173700,234685130,14920,14920,14920,14920,0
20241205,173600,234685130,14920,14920,14920,14920,0
20241205,173500,234685130,14920,14920,14920,14920,0
20241205,173400,234685130,14920,14920,14920,14920,0
20241205,173300,234685130,14920,14920,14920,14920,0
20241205,173200,234685130,14920,14920,14920,14920,0
20241205,173100,234685130,14920,14920,14920,14920,0
20241205,173000,234685130,14920,14920,14920,14920,0
20241205,172900,234685130,14920,14920,14920,14920,0
20241205,172800,234685130,14920,14920,14920,14920,0
20241205,172700,234685130,14920,14920,14920,14920,0
20241205,172600,234685130,14920,14920,14920,14920,0
20241205,172500,234685130,14920,14920,14920,14920,0
20241205,172400,234685130,14920,14920,14920,14920,0
20241205,172300,234685130,14920,14920,14920,14920,0
20241205,172200,234685130,14920,14920,14920,14920,0
20241205,172100,234685130,14920,14920,14920,14920,0
20241205,172000,234685130,14920,14920,14920,14920,0
20241205,171900,234685130,14920,14920,14920,14920,0
20241205,171800,234685130,14920,14920,14920,14920,0
20241205,171700,234685130,14920,14920,14920,14920,1179
20241205,171600,234685130,14920,14920,14920,14920,0
20241205,171500,234685130,14920,14920,14920,14920,0
20241205,171400,234685130,14920,14920,14920,14920,0
20241205,171300,234685130,14920,14920,14920,14920,0
20241205,171200,234685130,14920,14920,14920,14920,0
20241205,171100,234685130,14920,14920,14920,14920,0
20241205,171000,234685130,14920,14920,14920,14920,0
20241205,170900,234685130,14920,14920,14920,14920,0
20241205,170800,234685130,14920,14920,14920,14920,0
20241205,170700,234685130,14920,14920,14920,14920,0
20241205,170600,234685130,14920,14920,14920,14920,0
20241205,170500,234685130,14920,14920,14920,14920,0
20241205,170400,234685130,14920,14920,14920,14920,0
20241205,170300,234685130,14920,14920,14920,14920,0
20241205,170200,234685130,14920,14920,14920,14920,0
20241205,170100,234685130,14920,14920,14920,14920,0
20241205,170000,234685130,14920,14920,14920,14920,0
20241205,165900,234685130,14920,14920,14920,14920,0
20241205,165800,234685130,14920,14920,14920,14920,0
20241205,165700,234685130,14920,14920,14920,14920,0
20241205,165600,234685130,14920,14920,14920,14920,0
20241205,165500,234685130,14920,14920,14920,14920,0
20241205,165400,234685130,14920,14920,14920,14920,0
20241205,165300,234685130,14920,14920,14920,14920,0
20241205,165200,234685130,14920,14920,14920,14920,0
20241205,165100,234685130,14920,14920,14920,14920,0
20241205,165000,234685130,14920,14920,14920,14920,0
20241205,164900,234685130,14920,14920,14920,14920,0
20241205,164800,234685130,14920,14920,14920,14920,0
20241205,164700,234685130,14920,14920,14920,14920,1179
20241205,164600,234685130,14920,14920,14920,14920,0
20241205,164500,234685130,14920,14920,14920,14920,0
20241205,164400,234685130,14920,14920,14920,14920,0
20241205,164300,234685130,14920,14920,14920,14920,0
20241205,164200,234685130,14920,14920,14920,14920,0
20241205,164100,234685130,14920,14920,14920,14920,0
20241205,164000,234685130,14920,14920,14920,14920,0
20241205,163900,234685130,14920,14920,14920,14920,0
20241205,163800,234685130,14920,14920,14920,14920,0
20241205,163700,234685130,14920,14920,14920,14920,0
20241205,163600,234685130,14920,14920,14920,14920,0
20241205,163500,234685130,14920,14920,14920,14920,0
20241205,163400,234685130,14920,14920,14920,14920,0
20241205,163300,234685130,14920,14920,14920,14920,0
20241205,163200,234685130,14920,14920,14920,14920,0
20241205,163100,234685130,14920,14920,14920,14920,0
20241205,163000,234685130,14920,14920,14920,14920,0
20241205,162900,234685130,14920,14920,14920,14920,0
20241205,162800,234685130,14920,14920,14920,14920,0
20241205,162700,234685130,14920,14920,14920,14920,0
20241205,162600,234685130,14920,14920,14920,14920,0
20241205,162500,234685130,14920,14920,14920,14920,0
20241205,162400,234685130,14920,14920,14920,14920,0
20241205,162300,234685130,14920,14920,14920,14920,0
20241205,162200,234685130,14920,14920,14920,14920,0
20241205,162100,234685130,14920,14920,14920,14920,0
20241205,162000,234685130,14920,14920,14920,14920,0
20241205,161900,234685130,14920,14920,14920,14920,0
20241205,161800,234685130,14920,14920,14920,14920,0
20241205,161700,234685130,14920,14920,14920,14920,1179
20241205,161600,234685130,14920,14920,14920,14920,0
20241205,161500,234685130,14920,14920,14920,14920,0
20241205,161400,234685130,14920,14920,14920,14920,0
20241205,161300,234685130,14920,14920,14920,14920,0
20241205,161200,234685130,14920,14920,14920,14920,0
20241205,161100,234685130,14920,14920,14920,14920,0
20241205,161000,234685130,14920,14920,14920,14920,0
20241205,160900,234685130,14920,14920,14920,14920,0
20241205,160800,234685130,14920,14920,14920,14920,0
20241205,160700,234685130,14920,14920,14920,14920,0
20241205,160600,234685130,14920,14920,14920,14920,0
20241205,160500,234685130,14920,14920,14920,14920,0
20241205,160400,234685130,14920,14920,14920,14920,0
20241205,160300,234685130,14920,14920,14920,14920,0
20241205,160200,234685130,14920,14920,14920,14920,0
20241205,160100,234685130,14920,14920,14920,14920,0
20241205,160000,234685130,14920,14920,14920,14920,0
20241205,155900,234685130,14920,14920,14920,14920,0
20241205,155800,234685130,14920,14920,14920,14920,0
20241205,155700,234685130,14920,14920,14920,14920,0
20241205,155600,234685130,14920,14920,14920,14920,0
20241205,155500,234685130,14920,14920,14920,14920,0
20241205,155400,234685130,14920,14920,14920,14920,0
20241205,155300,234685130,14920,14920,14920,14920,0
20241205,155200,234685130,14920,14920,14920,14920,0
20241205,155100,234685130,14920,14920,14920,14920,0
20241205,155000,234685130,14920,14920,14920,14920,0
20241205,154900,234685130,14920,14920,14920,14920,0
20241205,154800,234685130,14920,14920,14920,14920,0
20241205,154700,234685130,14920,14920,14920,14920,1179
20241205,154600,234685130,14920,14920,14920,14920,0
20241205,154500,234685130,14920,14920,14920,14920,0
20241205,154400,234685130,14920,14920,14920,14920,0
20241205,154300,234685130,14920,14920,14920,14920,0
20241205,154200,234685130,14920,14920,14920,14920,0
20241205,154100,234685130,14920,14920,14920,14920,0
20241205,154000,234685130,14920,14920,14920,14920,0
20241205,153900,234685130,14920,14920,14920,14920,0
20241205,153800,234685130,14920,14920,14920,14920,0
20241205,153700,234685130,14920,14920,14920,14920,0
20241205,153600,234685130,14920,14920,14920,14920,0
20241205,153500,234685130,14920,14920,14920,14920,0
20241205,153400,234685130,14920,14920,14920,14920,0
20241205,153300,234685130,14920,14920,14920,14920,0
20241205,153200,234685130,14920,14920,14920,14920,0
20241205,153100,234685130,14920,14920,14920,14920,0
20241205,153000,234685130,14920,14920,14920,14920,1179
20241205,152900,217094450,14870,14870,14870,14870,0
20241205,152800,217094450,14870,14870,14870,14870,0
20241205,152700,217094450,14870,14870,14870,14870,0
20241205,152600,217094450,14870,14870,14870,14870,0
20241205,152500,217094450,14870,14870,14870,14870,0
20241205,152400,217094450,14870,14870,14870,14870,0
20241205,152300,217094450,14870,14870,14870,14870,0
20241205,152200,217094450,14870,14870,14870,14870,0
20241205,152100,217094450,14870,14870,14870,14870,0
20241205,152000,217094450,14870,14870,14870,14870,0
20241205,151900,217094450,14870,14720,14870,14720,6
20241205,151800,217005680,14870,14870,14870,14870,2
20241205,151700,216975940,14720,14870,14870,14720,3
20241205,151600,216931630,14720,14870,14870,14720,6
20241205,151500,216843140,14730,14880,14880,14730,15
20241205,151400,216622040,14880,14880,14880,14880,2
20241205,151300,216592280,14880,14750,14880,14750,165
20241205,151200,214154440,14680,14680,14680,14680,8
20241205,151100,214037000,14680,14680,14680,14680,0
20241205,151000,214037000,14680,14690,14690,14680,50
20241205,150900,213302700,14700,14750,14750,14700,60
20241205,150800,212420200,14750,14750,14750,14700,505
20241205,150700,204973100,14750,14750,14750,14750,289
20241205,150600,200710350,14750,14750,14750,14750,503
20241205,150500,193291100,14750,14750,14750,14710,1654
20241205,150400,168895430,14850,14850,14850,14850,0
20241205,150300,168895430,14850,14850,14850,14850,0
20241205,150200,168895430,14850,14830,14850,14830,16
20241205,150100,168657980,14700,14700,14700,14700,0
20241205,150000,168657980,14700,14700,14700,14700,0
20241205,145900,168657980,14700,14700,14700,14700,0
20241205,145800,168657980,14700,14700,14700,14700,0
20241205,145700,168657980,14700,14700,14700,14700,0
20241205,145600,168657980,14700,14700,14700,14700,0
20241205,145500,168657980,14700,14700,14700,14700,0
20241205,145400,168657980,14700,14700,14700,14700,0
20241205,145300,168657980,14700,14700,14700,14700,0
20241205,145200,168657980,14700,14700,14700,14700,0
20241205,145100,168657980,14700,14700,14700,14700,0
20241205,145000,168657980,14700,14700,14700,14700,0
20241205,144900,168657980,14700,14700,14700,14700,0
20241205,144800,168657980,14700,14700,14700,14700,0
20241205,144700,168657980,14700,14700,14700,14700,1
20241205,144600,168643280,14700,14700,14700,14700,0
20241205,144500,168643280,14700,14700,14700,14700,0
20241205,144400,168643280,14700,14700,14700,14700,0
20241205,144300,168643280,14700,14700,14700,14700,0
20241205,144200,168643280,14700,14700,14700,14700,0
20241205,144100,168643280,14700,14700,14700,14700,0
20241205,144000,168643280,14700,14710,14710,14700,12
20241205,143900,168466850,14880,14880,14880,14880,0
20241205,143800,168466850,14880,14880,14880,14880,0
20241205,143700,168466850,14880,14880,14880,14880,0
20241205,143600,168466850,14880,14880,14880,14880,2
20241205,143500,168437090,14710,14710,14710,14710,2
20241205,143400,168407670,14890,14890,14890,14890,0
20241205,143300,168407670,14890,14890,14890,14890,1
20241205,143200,168392780,14890,14890,14890,14890,0
20241205,143100,168392780,14890,14890,14890,14890,0
20241205,143000,168392780,14890,14890,14890,14890,0
20241205,142900,168392780,14890,14890,14890,14890,0
20241205,142800,168392780,14890,14890,14890,14890,100
20241205,142700,166903780,14890,14890,14890,14890,0
20241205,142600,166903780,14890,14860,14890,14860,35
20241205,142500,166382930,14850,14850,14850,14850,6
20241205,142400,166293830,14790,14790,14790,14790,22
20241205,142300,165968450,14670,14670,14670,14670,0
20241205,142200,165968450,14670,14670,14670,14670,0
20241205,142100,165968450,14670,14670,14670,14670,0
20241205,142000,165968450,14670,14670,14670,14670,0
20241205,141900,165968450,14670,14670,14670,14670,0
20241205,141800,165968450,14670,14670,14670,14670,0
20241205,141700,165968450,14670,14670,14670,14670,0
20241205,141600,165968450,14670,14670,14670,14670,0
20241205,141500,165968450,14670,14670,14670,14670,0
20241205,141400,165968450,14670,14670,14670,14670,11
20241205,141300,165807080,14660,14660,14660,14660,0
20241205,141200,165807080,14660,14660,14660,14660,0
20241205,141100,165807080,14660,14830,14830,14660,52
20241205,141000,165042030,14910,14910,14910,14910,0
20241205,140900,165042030,14910,14910,14910,14910,0
20241205,140800,165042030,14910,14910,14910,14910,0
20241205,140700,165042030,14910,14910,14910,14910,0
20241205,140600,165042030,14910,14910,14910,14910,0
20241205,140500,165042030,14910,14910,14910,14910,0
20241205,140400,165042030,14910,14910,14910,14910,27
20241205,140300,164639460,14910,14910,14910,14910,0
20241205,140200,164639460,14910,14910,14910,14910,0
20241205,140100,164639460,14910,14910,14910,14910,19
20241205,140000,164356170,14870,14920,14920,14870,111
20241205,135900,162700550,15150,15150,15150,15150,0
20241205,135800,162700550,15150,15150,15150,15150,0
20241205,135700,162700550,15150,15150,15150,15150,0
20241205,135600,162700550,15150,15150,15150,15150,1
20241205,135500,162685400,14890,14890,14890,14890,0
20241205,135400,162685400,14890,14890,14890,14890,0
20241205,135300,162685400,14890,14890,14890,14890,0
20241205,135200,162685400,14890,14890,14890,14890,0
20241205,135100,162685400,14890,14890,14890,14890,0
20241205,135000,162685400,14890,14890,14890,14890,0
20241205,134900,162685400,14890,14890,14890,14890,3
20241205,134800,162640730,15250,15250,15250,15250,8
20241205,134700,162518730,15250,15250,15250,15250,0
20241205,134600,162518730,15250,15250,15250,15250,0
20241205,134500,162518730,15250,15250,15250,15250,0
20241205,134400,162518730,15250,15070,15250,15070,752
20241205,134300,151132000,14760,14880,15000,14760,1269
20241205,134200,132213420,14690,14780,14890,14690,1379
20241205,134100,111716450,14640,14640,14640,14640,0
20241205,134000,111716450,14640,14640,14640,14640,0
20241205,133900,111716450,14640,14630,14790,14610,813
20241205,133800,99805380,14630,14630,14630,14630,0
20241205,133700,99805380,14630,14630,14630,14630,0
20241205,133600,99805380,14630,14630,14630,14630,0
20241205,133500,99805380,14630,14630,14630,14630,0
20241205,133400,99805380,14630,14630,14630,14630,0
20241205,133300,99805380,14630,14630,14630,14630,0
20241205,133200,99805380,14630,14630,14630,14630,0
20241205,133100,99805380,14630,14630,14630,14630,0
20241205,133000,99805380,14630,14630,14630,14630,0
20241205,132900,99805380,14630,14630,14630,14630,0
20241205,132800,99805380,14630,14630,14630,14630,0
20241205,132700,99805380,14630,14630,14630,14630,0
20241205,132600,99805380,14630,14630,14630,14630,0
20241205,132500,99805380,14630,14630,14630,14630,0
20241205,132400,99805380,14630,14630,14630,14630,0
20241205,132300,99805380,14630,14630,14630,14630,0
20241205,132200,99805380,14630,14630,14630,14630,0
20241205,132100,99805380,14630,14630,14630,14630,0
20241205,132000,99805380,14630,14630,14630,14630,0
20241205,131900,99805380,14630,14630,14630,14630,0
20241205,131800,99805380,14630,14630,14630,14630,0
20241205,131700,99805380,14630,14630,14630,14630,0
20241205,131600,99805380,14630,14630,14630,14630,0
20241205,131500,99805380,14630,14630,14630,14630,0
20241205,131400,99805380,14630,14630,14630,14630,0
20241205,131300,99805380,14630,14630,14630,14630,0
20241205,131200,99805380,14630,14630,14630,14630,0
20241205,131100,99805380,14630,14630,14630,14630,0
20241205,131000,99805380,14630,14630,14630,14630,0
20241205,130900,99805380,14630,14630,14630,14630,0
20241205,130800,99805380,14630,14630,14630,14630,0
20241205,130700,99805380,14630,14630,14630,14630,0
20241205,130600,99805380,14630,14630,14630,14630,0
20241205,130500,99805380,14630,14630,14630,14630,0
20241205,130400,99805380,14630,14630,14630,14630,0
20241205,130300,99805380,14630,14630,14630,14630,0
20241205,130200,99805380,14630,14630,14630,14630,0
20241205,130100,99805380,14630,14630,14630,14630,0
20241205,130000,99805380,14630,14640,14640,14630,16
20241205,125900,99571250,14630,14630,14630,14630,0
20241205,125800,99571250,14630,14630,14630,14630,0
20241205,125700,99571250,14630,14630,14630,14630,0
20241205,125600,99571250,14630,14630,14630,14630,1
20241205,125500,99556620,14790,14790,14790,14790,0
20241205,125400,99556620,14790,14790,14790,14790,0
20241205,125300,99556620,14790,14790,14790,14790,0
20241205,125200,99556620,14790,14790,14790,14790,0
20241205,125100,99556620,14790,14790,14790,14790,0
20241205,125000,99556620,14790,14790,14790,14790,0
20241205,124900,99556620,14790,14790,14790,14790,0
20241205,124800,99556620,14790,14790,14790,14790,0
20241205,124700,99556620,14790,14790,14790,14790,0
20241205,124600,99556620,14790,14790,14790,14790,0
20241205,124500,99556620,14790,14790,14790,14790,0
20241205,124400,99556620,14790,14790,14790,14790,0
20241205,124300,99556620,14790,14790,14790,14790,0
20241205,124200,99556620,14790,14790,14790,14790,0
20241205,124100,99556620,14790,14790,14790,14790,0
20241205,124000,99556620,14790,14790,14790,14790,0
20241205,123900,99556620,14790,14790,14790,14790,0
20241205,123800,99556620,14790,14790,14790,14790,0
20241205,123700,99556620,14790,14790,14790,14790,0
20241205,123600,99556620,14790,14660,14790,14660,189
20241205,123500,96779520,14650,14650,14650,14650,0
20241205,123400,96779520,14650,14650,14650,14650,0
20241205,123300,96779520,14650,14650,14650,14650,0
20241205,123200,96779520,14650,14650,14650,14650,0
20241205,123100,96779520,14650,14650,14650,14650,0
20241205,123000,96779520,14650,14650,14650,14650,0
20241205,122900,96779520,14650,14650,14650,14650,0
20241205,122800,96779520,14650,14650,14650,14650,0
20241205,122700,96779520,14650,14650,14650,14650,0
20241205,122600,96779520,14650,14650,14650,14650,0
20241205,122500,96779520,14650,14650,14650,14650,0
20241205,122400,96779520,14650,14650,14650,14650,0
20241205,122300,96779520,14650,14650,14650,14650,0
20241205,122200,96779520,14650,14650,14650,14650,0
20241205,122100,96779520,14650,14650,14650,14650,0
20241205,122000,96779520,14650,14650,14650,14650,0
20241205,121900,96779520,14650,14650,14650,14650,0
20241205,121800,96779520,14650,14650,14650,14650,0
20241205,121700,96779520,14650,14650,14650,14650,0
20241205,121600,96779520,14650,14650,14650,14650,0
20241205,121500,96779520,14650,14650,14650,14650,0
20241205,121400,96779520,14650,14650,14650,14650,0
20241205,121300,96779520,14650,14660,14660,14650,6
20241205,121200,96691580,14670,14670,14670,14670,0
20241205,121100,96691580,14670,14670,14670,14670,0
20241205,121000,96691580,14670,14670,14670,14670,0
20241205,120900,96691580,14670,14670,14670,14670,0
20241205,120800,96691580,14670,14670,14670,14670,0
20241205,120700,96691580,14670,14670,14670,14670,0
20241205,120600,96691580,14670,14670,14670,14670,0
20241205,120500,96691580,14670,14670,14670,14670,0
20241205,120400,96691580,14670,14670,14670,14670,0
20241205,120300,96691580,14670,14670,14670,14670,0
20241205,120200,96691580,14670,14670,14670,14670,0
20241205,120100,96691580,14670,14670,14670,14670,0
20241205,120000,96691580,14670,14670,14670,14670,0
20241205,115900,96691580,14670,14670,14670,14670,0
20241205,115800,96691580,14670,14670,14670,14670,0
20241205,115700,96691580,14670,14670,14670,14670,0
20241205,115600,96691580,14670,14670,14670,14670,0
20241205,115500,96691580,14670,14670,14670,14670,0
20241205,115400,96691580,14670,14670,14670,14670,0
20241205,115300,96691580,14670,14670,14670,14670,0
20241205,115200,96691580,14670,14670,14670,14670,0
20241205,115100,96691580,14670,14670,14670,14670,0
20241205,115000,96691580,14670,14670,14670,14670,0
20241205,114900,96691580,14670,14670,14670,14670,0
20241205,114800,96691580,14670,14670,14670,14670,0
20241205,114700,96691580,14670,14670,14670,14670,0
20241205,114600,96691580,14670,14670,14670,14670,0
20241205,114500,96691580,14670,14670,14670,14670,0
20241205,114400,96691580,14670,14670,14670,14670,0
20241205,114300,96691580,14670,14670,14670,14670,0
20241205,114200,96691580,14670,14670,14670,14670,0
20241205,114100,96691580,14670,14670,14670,14670,0
20241205,114000,96691580,14670,14670,14670,14670,0
20241205,113900,96691580,14670,14670,14670,14670,0
20241205,113800,96691580,14670,14670,14670,14670,0
20241205,113700,96691580,14670,14670,14670,14670,5
20241205,113600,96618230,14660,14660,14660,14660,0
20241205,113500,96618230,14660,14660,14660,14660,0
20241205,113400,96618230,14660,14660,14660,14660,0
20241205,113300,96618230,14660,14660,14660,14660,0
20241205,113200,96618230,14660,14660,14660,14660,0
20241205,113100,96618230,14660,14660,14660,14660,20
20241205,113000,96325030,14660,14660,14660,14660,0
20241205,112900,96325030,14660,14660,14660,14660,1
20241205,112800,96310370,14600,14600,14600,14600,0
20241205,112700,96310370,14600,14600,14600,14600,0
20241205,112600,96310370,14600,14600,14600,14600,0
20241205,112500,96310370,14600,14600,14600,14600,0
20241205,112400,96310370,14600,14600,14600,14600,0
20241205,112300,96310370,14600,14600,14600,14600,12
20241205,112200,96135170,14620,14620,14620,14620,0
20241205,112100,96135170,14620,14620,14620,14620,0
20241205,112000,96135170,14620,14620,14620,14620,0
20241205,111900,96135170,14620,14620,14620,14620,0
20241205,111800,96135170,14620,14620,14620,14620,0
20241205,111700,96135170,14620,14620,14620,14620,0
20241205,111600,96135170,14620,14620,14620,14620,0
20241205,111500,96135170,14620,14620,14620,14620,0
20241205,111400,96135170,14620,14620,14620,14620,0
20241205,111300,96135170,14620,14620,14620,14620,0
20241205,111200,96135170,14620,14620,14620,14620,0
20241205,111100,96135170,14620,14620,14620,14620,0
20241205,111000,96135170,14620,14620,14620,14620,0
20241205,110900,96135170,14620,14620,14620,14620,7
20241205,110800,96032830,14620,14620,14620,14620,0
20241205,110700,96032830,14620,14620,14620,14620,0
20241205,110600,96032830,14620,14620,14620,14620,0
20241205,110500,96032830,14620,14620,14620,14620,0
20241205,110400,96032830,14620,14620,14620,14620,0
20241205,110300,96032830,14620,14620,14620,14620,0
20241205,110200,96032830,14620,14620,14620,14620,32
20241205,110100,95564990,14620,14620,14620,14620,5
20241205,110000,95491890,14470,14470,14470,14470,11
20241205,105900,95332720,14620,14620,14620,14620,0
20241205,105800,95332720,14620,14620,14620,14620,0
20241205,105700,95332720,14620,14620,14620,14620,0
20241205,105600,95332720,14620,14620,14620,14620,1
20241205,105500,95318100,14520,14520,14520,14520,0
20241205,105400,95318100,14520,14520,14520,14520,0
20241205,105300,95318100,14520,14520,14520,14520,7
20241205,105200,95216460,14630,14630,14630,14630,0
20241205,105100,95216460,14630,14630,14630,14630,0
20241205,105000,95216460,14630,14630,14630,14630,0
20241205,104900,95216460,14630,14630,14630,14630,0
20241205,104800,95216460,14630,14630,14630,14630,0
20241205,104700,95216460,14630,14630,14630,14630,0
20241205,104600,95216460,14630,14630,14630,14630,10
20241205,104500,95070160,14520,14520,14520,14520,516
20241205,104400,87577840,14520,14420,14520,14420,1164
20241205,104300,70677560,14420,14520,14520,14420,2224
20241205,104200,38391240,14540,14540,14540,14540,0
20241205,104100,38391240,14540,14540,14540,14540,100
20241205,104000,36937240,14500,14500,14500,14500,0
20241205,103900,36937240,14500,14500,14500,14500,0
20241205,103800,36937240,14500,14500,14500,14500,0
20241205,103700,36937240,14500,14500,14500,14500,0
20241205,103600,36937240,14500,14500,14500,14500,0
20241205,103500,36937240,14500,14500,14500,14500,0
20241205,103400,36937240,14500,14500,14500,14500,0
20241205,103300,36937240,14500,14500,14500,14500,0
20241205,103200,36937240,14500,14500,14500,14500,0
20241205,103100,36937240,14500,14500,14500,14500,0
20241205,103000,36937240,14500,14500,14500,14500,0
20241205,102900,36937240,14500,14490,14500,14490,28
20241205,102800,36531430,14420,14420,14420,14420,9
20241205,102700,36401650,14420,14500,14500,14420,93
20241205,102600,35057340,14550,14550,14550,14550,0
20241205,102500,35057340,14550,14550,14550,14550,0
20241205,102400,35057340,14550,14550,14550,14550,0
20241205,102300,35057340,14550,14550,14550,14550,0
20241205,102200,35057340,14550,14550,14550,14550,0
20241205,102100,35057340,14550,14550,14550,14550,0
20241205,102000,35057340,14550,14550,14550,14550,0
20241205,101900,35057340,14550,14550,14550,14550,0
20241205,101800,35057340,14550,14480,14550,14450,399
20241205,101700,29276680,14550,14550,14550,14550,100
20241205,101600,27821680,14480,14480,14480,14480,0
20241205,101500,27821680,14480,14480,14480,14480,0
20241205,101400,27821680,14480,14480,14480,14480,0
20241205,101300,27821680,14480,14480,14480,14480,6
20241205,101200,27734800,14480,14560,14560,14480,1077
20241205,101100,12057180,14560,14560,14560,14560,5
20241205,101000,11984380,14550,14550,14550,14550,5
20241205,100900,11911630,14550,14550,14550,14550,5
20241205,100800,11838880,14550,14550,14550,14550,0
20241205,100700,11838880,14550,14550,14550,14550,0
20241205,100600,11838880,14550,14550,14550,14550,0
20241205,100500,11838880,14550,14680,14680,14550,451
20241205,100400,5259860,14680,14680,14680,14680,0
20241205,100300,5259860,14680,14680,14680,14680,0
20241205,100200,5259860,14680,14690,14690,14680,2
20241205,100100,5230490,14710,14710,14710,14710,0
20241205,100000,5230490,14710,14710,14710,14710,0
20241205,095900,5230490,14710,14710,14710,14710,0
20241205,095800,5230490,14710,14710,14710,14710,0
20241205,095700,5230490,14710,14710,14710,14710,0
20241205,095600,5230490,14710,14710,14710,14710,0
20241205,095500,5230490,14710,14710,14710,14710,0
20241205,095400,5230490,14710,14710,14710,14710,0
20241205,095300,5230490,14710,14710,14710,14710,0
20241205,095200,5230490,14710,14710,14710,14710,12
20241205,095100,5053970,14720,14720,14720,14720,0
20241205,095000,5053970,14720,14720,14720,14720,50
20241205,094900,4317970,14720,14720,14720,14720,5
20241205,094800,4244370,14710,14710,14710,14710,0
20241205,094700,4244370,14710,14710,14710,14710,0
20241205,094600,4244370,14710,14710,14710,14710,0
20241205,094500,4244370,14710,14710,14710,14710,0
20241205,094400,4244370,14710,14710,14710,14710,0
20241205,094300,4244370,14710,14710,14710,14710,0
20241205,094200,4244370,14710,14710,14710,14710,0
20241205,094100,4244370,14710,14710,14710,14710,0
20241205,094000,4244370,14710,14710,14710,14710,51
20241205,093900,3494160,14790,14790,14790,14790,0
20241205,093800,3494160,14790,14790,14790,14790,0
20241205,093700,3494160,14790,14790,14790,14790,0
20241205,093600,3494160,14790,14790,14790,14790,0
20241205,093500,3494160,14790,14790,14790,14790,0
20241205,093400,3494160,14790,14790,14790,14790,0
20241205,093300,3494160,14790,14790,14790,14790,0
20241205,093200,3494160,14790,14790,14790,14790,0
20241205,093100,3494160,14790,14790,14790,14790,136
20241205,093000,1482720,14790,14790,14790,14790,0
20241205,092900,1482720,14790,14790,14790,14790,0
20241205,092800,1482720,14790,14790,14790,14790,0
20241205,092700,1482720,14790,14790,14790,14790,0
20241205,092600,1482720,14790,14790,14790,14790,0
20241205,092500,1482720,14790,14830,14830,14790,42
20241205,092400,861300,14850,14850,14850,14850,0
20241205,092300,861300,14850,14850,14850,14850,0
20241205,092200,861300,14850,14850,14850,14850,0
20241205,092100,861300,14850,14850,14850,14850,0
20241205,092000,861300,14850,14850,14850,14850,0
20241205,091900,861300,14850,14850,14850,14850,0
20241205,091800,861300,14850,14850,14850,14850,0
20241205,091700,861300,14850,14850,14850,14850,0
20241205,091600,861300,14850,14850,14850,14850,9
20241205,091500,727650,14850,14850,14850,14850,4
20241205,091400,668250,14850,14850,14850,14850,0
20241205,091300,668250,14850,14850,14850,14850,0
20241205,091200,668250,14850,14850,14850,14850,45
20241205,091100,0,14900,14900,14900,14900,0
20241205,091000,0,14900,14900,14900,14900,0
20241205,090900,0,14900,14900,14900,14900,0
20241205,090800,0,14900,14900,14900,14900,0
20241205,090700,0,14900,14900,14900,14900,0
20241205,090600,0,14900,14900,14900,14900,0
20241205,090500,0,14900,14900,14900,14900,0
20241205,090400,0,14900,14900,14900,14900,0
20241205,090300,0,14900,14900,14900,14900,0
20241205,090200,0,14900,14900,14900,14900,0
20241205,090100,0,14900,14900,14900,14900,0
20241205,090000,0,14900,14900,14900,14900,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 211700 234685130 14920 14920 14920 14920 1179
3 20241205 211600 234685130 14920 14920 14920 14920 0
4 20241205 211500 234685130 14920 14920 14920 14920 0
5 20241205 211400 234685130 14920 14920 14920 14920 0
6 20241205 211300 234685130 14920 14920 14920 14920 0
7 20241205 211200 234685130 14920 14920 14920 14920 0
8 20241205 211100 234685130 14920 14920 14920 14920 0
9 20241205 211000 234685130 14920 14920 14920 14920 0
10 20241205 210900 234685130 14920 14920 14920 14920 0
11 20241205 210800 234685130 14920 14920 14920 14920 0
12 20241205 210700 234685130 14920 14920 14920 14920 0
13 20241205 210600 234685130 14920 14920 14920 14920 0
14 20241205 210500 234685130 14920 14920 14920 14920 0
15 20241205 210400 234685130 14920 14920 14920 14920 0
16 20241205 210300 234685130 14920 14920 14920 14920 0
17 20241205 210200 234685130 14920 14920 14920 14920 0
18 20241205 210100 234685130 14920 14920 14920 14920 0
19 20241205 210000 234685130 14920 14920 14920 14920 0
20 20241205 205900 234685130 14920 14920 14920 14920 0
21 20241205 205800 234685130 14920 14920 14920 14920 0
22 20241205 205700 234685130 14920 14920 14920 14920 0
23 20241205 205600 234685130 14920 14920 14920 14920 0
24 20241205 205500 234685130 14920 14920 14920 14920 0
25 20241205 205400 234685130 14920 14920 14920 14920 0
26 20241205 205300 234685130 14920 14920 14920 14920 0
27 20241205 205200 234685130 14920 14920 14920 14920 0
28 20241205 205100 234685130 14920 14920 14920 14920 0
29 20241205 205000 234685130 14920 14920 14920 14920 0
30 20241205 204900 234685130 14920 14920 14920 14920 0
31 20241205 204800 234685130 14920 14920 14920 14920 0
32 20241205 204700 234685130 14920 14920 14920 14920 1179
33 20241205 204600 234685130 14920 14920 14920 14920 0
34 20241205 204500 234685130 14920 14920 14920 14920 0
35 20241205 204400 234685130 14920 14920 14920 14920 0
36 20241205 204300 234685130 14920 14920 14920 14920 0
37 20241205 204200 234685130 14920 14920 14920 14920 0
38 20241205 204100 234685130 14920 14920 14920 14920 0
39 20241205 204000 234685130 14920 14920 14920 14920 0
40 20241205 203900 234685130 14920 14920 14920 14920 0
41 20241205 203800 234685130 14920 14920 14920 14920 0
42 20241205 203700 234685130 14920 14920 14920 14920 0
43 20241205 203600 234685130 14920 14920 14920 14920 0
44 20241205 203500 234685130 14920 14920 14920 14920 0
45 20241205 203400 234685130 14920 14920 14920 14920 0
46 20241205 203300 234685130 14920 14920 14920 14920 0
47 20241205 203200 234685130 14920 14920 14920 14920 0
48 20241205 203100 234685130 14920 14920 14920 14920 0
49 20241205 203000 234685130 14920 14920 14920 14920 0
50 20241205 202900 234685130 14920 14920 14920 14920 0
51 20241205 202800 234685130 14920 14920 14920 14920 0
52 20241205 202700 234685130 14920 14920 14920 14920 0
53 20241205 202600 234685130 14920 14920 14920 14920 0
54 20241205 202500 234685130 14920 14920 14920 14920 0
55 20241205 202400 234685130 14920 14920 14920 14920 0
56 20241205 202300 234685130 14920 14920 14920 14920 0
57 20241205 202200 234685130 14920 14920 14920 14920 0
58 20241205 202100 234685130 14920 14920 14920 14920 0
59 20241205 202000 234685130 14920 14920 14920 14920 0
60 20241205 201900 234685130 14920 14920 14920 14920 0
61 20241205 201800 234685130 14920 14920 14920 14920 0
62 20241205 201700 234685130 14920 14920 14920 14920 1179
63 20241205 201600 234685130 14920 14920 14920 14920 0
64 20241205 201500 234685130 14920 14920 14920 14920 0
65 20241205 201400 234685130 14920 14920 14920 14920 0
66 20241205 201300 234685130 14920 14920 14920 14920 0
67 20241205 201200 234685130 14920 14920 14920 14920 0
68 20241205 201100 234685130 14920 14920 14920 14920 0
69 20241205 201000 234685130 14920 14920 14920 14920 0
70 20241205 200900 234685130 14920 14920 14920 14920 0
71 20241205 200800 234685130 14920 14920 14920 14920 0
72 20241205 200700 234685130 14920 14920 14920 14920 0
73 20241205 200600 234685130 14920 14920 14920 14920 0
74 20241205 200500 234685130 14920 14920 14920 14920 0
75 20241205 200400 234685130 14920 14920 14920 14920 0
76 20241205 200300 234685130 14920 14920 14920 14920 0
77 20241205 200200 234685130 14920 14920 14920 14920 0
78 20241205 200100 234685130 14920 14920 14920 14920 0
79 20241205 200000 234685130 14920 14920 14920 14920 0
80 20241205 195900 234685130 14920 14920 14920 14920 0
81 20241205 195800 234685130 14920 14920 14920 14920 0
82 20241205 195700 234685130 14920 14920 14920 14920 0
83 20241205 195600 234685130 14920 14920 14920 14920 0
84 20241205 195500 234685130 14920 14920 14920 14920 0
85 20241205 195400 234685130 14920 14920 14920 14920 0
86 20241205 195300 234685130 14920 14920 14920 14920 0
87 20241205 195200 234685130 14920 14920 14920 14920 0
88 20241205 195100 234685130 14920 14920 14920 14920 0
89 20241205 195000 234685130 14920 14920 14920 14920 0
90 20241205 194900 234685130 14920 14920 14920 14920 0
91 20241205 194800 234685130 14920 14920 14920 14920 0
92 20241205 194700 234685130 14920 14920 14920 14920 1179
93 20241205 194600 234685130 14920 14920 14920 14920 0
94 20241205 194500 234685130 14920 14920 14920 14920 0
95 20241205 194400 234685130 14920 14920 14920 14920 0
96 20241205 194300 234685130 14920 14920 14920 14920 0
97 20241205 194200 234685130 14920 14920 14920 14920 0
98 20241205 194100 234685130 14920 14920 14920 14920 0
99 20241205 194000 234685130 14920 14920 14920 14920 0
100 20241205 193900 234685130 14920 14920 14920 14920 0
101 20241205 193800 234685130 14920 14920 14920 14920 0
102 20241205 193700 234685130 14920 14920 14920 14920 0
103 20241205 193600 234685130 14920 14920 14920 14920 0
104 20241205 193500 234685130 14920 14920 14920 14920 0
105 20241205 193400 234685130 14920 14920 14920 14920 0
106 20241205 193300 234685130 14920 14920 14920 14920 0
107 20241205 193200 234685130 14920 14920 14920 14920 0
108 20241205 193100 234685130 14920 14920 14920 14920 0
109 20241205 193000 234685130 14920 14920 14920 14920 0
110 20241205 192900 234685130 14920 14920 14920 14920 0
111 20241205 192800 234685130 14920 14920 14920 14920 0
112 20241205 192700 234685130 14920 14920 14920 14920 0
113 20241205 192600 234685130 14920 14920 14920 14920 0
114 20241205 192500 234685130 14920 14920 14920 14920 0
115 20241205 192400 234685130 14920 14920 14920 14920 0
116 20241205 192300 234685130 14920 14920 14920 14920 0
117 20241205 192200 234685130 14920 14920 14920 14920 0
118 20241205 192100 234685130 14920 14920 14920 14920 0
119 20241205 192000 234685130 14920 14920 14920 14920 0
120 20241205 191900 234685130 14920 14920 14920 14920 0
121 20241205 191800 234685130 14920 14920 14920 14920 0
122 20241205 191700 234685130 14920 14920 14920 14920 1179
123 20241205 191600 234685130 14920 14920 14920 14920 0
124 20241205 191500 234685130 14920 14920 14920 14920 0
125 20241205 191400 234685130 14920 14920 14920 14920 0
126 20241205 191300 234685130 14920 14920 14920 14920 0
127 20241205 191200 234685130 14920 14920 14920 14920 0
128 20241205 191100 234685130 14920 14920 14920 14920 0
129 20241205 191000 234685130 14920 14920 14920 14920 0
130 20241205 190900 234685130 14920 14920 14920 14920 0
131 20241205 190800 234685130 14920 14920 14920 14920 0
132 20241205 190700 234685130 14920 14920 14920 14920 0
133 20241205 190600 234685130 14920 14920 14920 14920 0
134 20241205 190500 234685130 14920 14920 14920 14920 0
135 20241205 190400 234685130 14920 14920 14920 14920 0
136 20241205 190300 234685130 14920 14920 14920 14920 0
137 20241205 190200 234685130 14920 14920 14920 14920 0
138 20241205 190100 234685130 14920 14920 14920 14920 0
139 20241205 190000 234685130 14920 14920 14920 14920 0
140 20241205 185900 234685130 14920 14920 14920 14920 0
141 20241205 185800 234685130 14920 14920 14920 14920 0
142 20241205 185700 234685130 14920 14920 14920 14920 0
143 20241205 185600 234685130 14920 14920 14920 14920 0
144 20241205 185500 234685130 14920 14920 14920 14920 0
145 20241205 185400 234685130 14920 14920 14920 14920 0
146 20241205 185300 234685130 14920 14920 14920 14920 0
147 20241205 185200 234685130 14920 14920 14920 14920 0
148 20241205 185100 234685130 14920 14920 14920 14920 0
149 20241205 185000 234685130 14920 14920 14920 14920 0
150 20241205 184900 234685130 14920 14920 14920 14920 0
151 20241205 184800 234685130 14920 14920 14920 14920 0
152 20241205 184700 234685130 14920 14920 14920 14920 1179
153 20241205 184600 234685130 14920 14920 14920 14920 0
154 20241205 184500 234685130 14920 14920 14920 14920 0
155 20241205 184400 234685130 14920 14920 14920 14920 0
156 20241205 184300 234685130 14920 14920 14920 14920 0
157 20241205 184200 234685130 14920 14920 14920 14920 0
158 20241205 184100 234685130 14920 14920 14920 14920 0
159 20241205 184000 234685130 14920 14920 14920 14920 0
160 20241205 183900 234685130 14920 14920 14920 14920 0
161 20241205 183800 234685130 14920 14920 14920 14920 0
162 20241205 183700 234685130 14920 14920 14920 14920 0
163 20241205 183600 234685130 14920 14920 14920 14920 0
164 20241205 183500 234685130 14920 14920 14920 14920 0
165 20241205 183400 234685130 14920 14920 14920 14920 0
166 20241205 183300 234685130 14920 14920 14920 14920 0
167 20241205 183200 234685130 14920 14920 14920 14920 0
168 20241205 183100 234685130 14920 14920 14920 14920 0
169 20241205 183000 234685130 14920 14920 14920 14920 0
170 20241205 182900 234685130 14920 14920 14920 14920 0
171 20241205 182800 234685130 14920 14920 14920 14920 0
172 20241205 182700 234685130 14920 14920 14920 14920 0
173 20241205 182600 234685130 14920 14920 14920 14920 0
174 20241205 182500 234685130 14920 14920 14920 14920 0
175 20241205 182400 234685130 14920 14920 14920 14920 0
176 20241205 182300 234685130 14920 14920 14920 14920 0
177 20241205 182200 234685130 14920 14920 14920 14920 0
178 20241205 182100 234685130 14920 14920 14920 14920 0
179 20241205 182000 234685130 14920 14920 14920 14920 0
180 20241205 181900 234685130 14920 14920 14920 14920 0
181 20241205 181800 234685130 14920 14920 14920 14920 0
182 20241205 181700 234685130 14920 14920 14920 14920 1179
183 20241205 181600 234685130 14920 14920 14920 14920 0
184 20241205 181500 234685130 14920 14920 14920 14920 0
185 20241205 181400 234685130 14920 14920 14920 14920 0
186 20241205 181300 234685130 14920 14920 14920 14920 0
187 20241205 181200 234685130 14920 14920 14920 14920 0
188 20241205 181100 234685130 14920 14920 14920 14920 0
189 20241205 181000 234685130 14920 14920 14920 14920 0
190 20241205 180900 234685130 14920 14920 14920 14920 0
191 20241205 180800 234685130 14920 14920 14920 14920 0
192 20241205 180700 234685130 14920 14920 14920 14920 0
193 20241205 180600 234685130 14920 14920 14920 14920 0
194 20241205 180500 234685130 14920 14920 14920 14920 0
195 20241205 180400 234685130 14920 14920 14920 14920 0
196 20241205 180300 234685130 14920 14920 14920 14920 0
197 20241205 180200 234685130 14920 14920 14920 14920 0
198 20241205 180100 234685130 14920 14920 14920 14920 0
199 20241205 180000 234685130 14920 14920 14920 14920 0
200 20241205 175900 234685130 14920 14920 14920 14920 0
201 20241205 175800 234685130 14920 14920 14920 14920 0
202 20241205 175700 234685130 14920 14920 14920 14920 0
203 20241205 175600 234685130 14920 14920 14920 14920 0
204 20241205 175500 234685130 14920 14920 14920 14920 0
205 20241205 175400 234685130 14920 14920 14920 14920 0
206 20241205 175300 234685130 14920 14920 14920 14920 0
207 20241205 175200 234685130 14920 14920 14920 14920 0
208 20241205 175100 234685130 14920 14920 14920 14920 0
209 20241205 175000 234685130 14920 14920 14920 14920 0
210 20241205 174900 234685130 14920 14920 14920 14920 0
211 20241205 174800 234685130 14920 14920 14920 14920 0
212 20241205 174700 234685130 14920 14920 14920 14920 1179
213 20241205 174600 234685130 14920 14920 14920 14920 0
214 20241205 174500 234685130 14920 14920 14920 14920 0
215 20241205 174400 234685130 14920 14920 14920 14920 0
216 20241205 174300 234685130 14920 14920 14920 14920 0
217 20241205 174200 234685130 14920 14920 14920 14920 0
218 20241205 174100 234685130 14920 14920 14920 14920 0
219 20241205 174000 234685130 14920 14920 14920 14920 0
220 20241205 173900 234685130 14920 14920 14920 14920 0
221 20241205 173800 234685130 14920 14920 14920 14920 0
222 20241205 173700 234685130 14920 14920 14920 14920 0
223 20241205 173600 234685130 14920 14920 14920 14920 0
224 20241205 173500 234685130 14920 14920 14920 14920 0
225 20241205 173400 234685130 14920 14920 14920 14920 0
226 20241205 173300 234685130 14920 14920 14920 14920 0
227 20241205 173200 234685130 14920 14920 14920 14920 0
228 20241205 173100 234685130 14920 14920 14920 14920 0
229 20241205 173000 234685130 14920 14920 14920 14920 0
230 20241205 172900 234685130 14920 14920 14920 14920 0
231 20241205 172800 234685130 14920 14920 14920 14920 0
232 20241205 172700 234685130 14920 14920 14920 14920 0
233 20241205 172600 234685130 14920 14920 14920 14920 0
234 20241205 172500 234685130 14920 14920 14920 14920 0
235 20241205 172400 234685130 14920 14920 14920 14920 0
236 20241205 172300 234685130 14920 14920 14920 14920 0
237 20241205 172200 234685130 14920 14920 14920 14920 0
238 20241205 172100 234685130 14920 14920 14920 14920 0
239 20241205 172000 234685130 14920 14920 14920 14920 0
240 20241205 171900 234685130 14920 14920 14920 14920 0
241 20241205 171800 234685130 14920 14920 14920 14920 0
242 20241205 171700 234685130 14920 14920 14920 14920 1179
243 20241205 171600 234685130 14920 14920 14920 14920 0
244 20241205 171500 234685130 14920 14920 14920 14920 0
245 20241205 171400 234685130 14920 14920 14920 14920 0
246 20241205 171300 234685130 14920 14920 14920 14920 0
247 20241205 171200 234685130 14920 14920 14920 14920 0
248 20241205 171100 234685130 14920 14920 14920 14920 0
249 20241205 171000 234685130 14920 14920 14920 14920 0
250 20241205 170900 234685130 14920 14920 14920 14920 0
251 20241205 170800 234685130 14920 14920 14920 14920 0
252 20241205 170700 234685130 14920 14920 14920 14920 0
253 20241205 170600 234685130 14920 14920 14920 14920 0
254 20241205 170500 234685130 14920 14920 14920 14920 0
255 20241205 170400 234685130 14920 14920 14920 14920 0
256 20241205 170300 234685130 14920 14920 14920 14920 0
257 20241205 170200 234685130 14920 14920 14920 14920 0
258 20241205 170100 234685130 14920 14920 14920 14920 0
259 20241205 170000 234685130 14920 14920 14920 14920 0
260 20241205 165900 234685130 14920 14920 14920 14920 0
261 20241205 165800 234685130 14920 14920 14920 14920 0
262 20241205 165700 234685130 14920 14920 14920 14920 0
263 20241205 165600 234685130 14920 14920 14920 14920 0
264 20241205 165500 234685130 14920 14920 14920 14920 0
265 20241205 165400 234685130 14920 14920 14920 14920 0
266 20241205 165300 234685130 14920 14920 14920 14920 0
267 20241205 165200 234685130 14920 14920 14920 14920 0
268 20241205 165100 234685130 14920 14920 14920 14920 0
269 20241205 165000 234685130 14920 14920 14920 14920 0
270 20241205 164900 234685130 14920 14920 14920 14920 0
271 20241205 164800 234685130 14920 14920 14920 14920 0
272 20241205 164700 234685130 14920 14920 14920 14920 1179
273 20241205 164600 234685130 14920 14920 14920 14920 0
274 20241205 164500 234685130 14920 14920 14920 14920 0
275 20241205 164400 234685130 14920 14920 14920 14920 0
276 20241205 164300 234685130 14920 14920 14920 14920 0
277 20241205 164200 234685130 14920 14920 14920 14920 0
278 20241205 164100 234685130 14920 14920 14920 14920 0
279 20241205 164000 234685130 14920 14920 14920 14920 0
280 20241205 163900 234685130 14920 14920 14920 14920 0
281 20241205 163800 234685130 14920 14920 14920 14920 0
282 20241205 163700 234685130 14920 14920 14920 14920 0
283 20241205 163600 234685130 14920 14920 14920 14920 0
284 20241205 163500 234685130 14920 14920 14920 14920 0
285 20241205 163400 234685130 14920 14920 14920 14920 0
286 20241205 163300 234685130 14920 14920 14920 14920 0
287 20241205 163200 234685130 14920 14920 14920 14920 0
288 20241205 163100 234685130 14920 14920 14920 14920 0
289 20241205 163000 234685130 14920 14920 14920 14920 0
290 20241205 162900 234685130 14920 14920 14920 14920 0
291 20241205 162800 234685130 14920 14920 14920 14920 0
292 20241205 162700 234685130 14920 14920 14920 14920 0
293 20241205 162600 234685130 14920 14920 14920 14920 0
294 20241205 162500 234685130 14920 14920 14920 14920 0
295 20241205 162400 234685130 14920 14920 14920 14920 0
296 20241205 162300 234685130 14920 14920 14920 14920 0
297 20241205 162200 234685130 14920 14920 14920 14920 0
298 20241205 162100 234685130 14920 14920 14920 14920 0
299 20241205 162000 234685130 14920 14920 14920 14920 0
300 20241205 161900 234685130 14920 14920 14920 14920 0
301 20241205 161800 234685130 14920 14920 14920 14920 0
302 20241205 161700 234685130 14920 14920 14920 14920 1179
303 20241205 161600 234685130 14920 14920 14920 14920 0
304 20241205 161500 234685130 14920 14920 14920 14920 0
305 20241205 161400 234685130 14920 14920 14920 14920 0
306 20241205 161300 234685130 14920 14920 14920 14920 0
307 20241205 161200 234685130 14920 14920 14920 14920 0
308 20241205 161100 234685130 14920 14920 14920 14920 0
309 20241205 161000 234685130 14920 14920 14920 14920 0
310 20241205 160900 234685130 14920 14920 14920 14920 0
311 20241205 160800 234685130 14920 14920 14920 14920 0
312 20241205 160700 234685130 14920 14920 14920 14920 0
313 20241205 160600 234685130 14920 14920 14920 14920 0
314 20241205 160500 234685130 14920 14920 14920 14920 0
315 20241205 160400 234685130 14920 14920 14920 14920 0
316 20241205 160300 234685130 14920 14920 14920 14920 0
317 20241205 160200 234685130 14920 14920 14920 14920 0
318 20241205 160100 234685130 14920 14920 14920 14920 0
319 20241205 160000 234685130 14920 14920 14920 14920 0
320 20241205 155900 234685130 14920 14920 14920 14920 0
321 20241205 155800 234685130 14920 14920 14920 14920 0
322 20241205 155700 234685130 14920 14920 14920 14920 0
323 20241205 155600 234685130 14920 14920 14920 14920 0
324 20241205 155500 234685130 14920 14920 14920 14920 0
325 20241205 155400 234685130 14920 14920 14920 14920 0
326 20241205 155300 234685130 14920 14920 14920 14920 0
327 20241205 155200 234685130 14920 14920 14920 14920 0
328 20241205 155100 234685130 14920 14920 14920 14920 0
329 20241205 155000 234685130 14920 14920 14920 14920 0
330 20241205 154900 234685130 14920 14920 14920 14920 0
331 20241205 154800 234685130 14920 14920 14920 14920 0
332 20241205 154700 234685130 14920 14920 14920 14920 1179
333 20241205 154600 234685130 14920 14920 14920 14920 0
334 20241205 154500 234685130 14920 14920 14920 14920 0
335 20241205 154400 234685130 14920 14920 14920 14920 0
336 20241205 154300 234685130 14920 14920 14920 14920 0
337 20241205 154200 234685130 14920 14920 14920 14920 0
338 20241205 154100 234685130 14920 14920 14920 14920 0
339 20241205 154000 234685130 14920 14920 14920 14920 0
340 20241205 153900 234685130 14920 14920 14920 14920 0
341 20241205 153800 234685130 14920 14920 14920 14920 0
342 20241205 153700 234685130 14920 14920 14920 14920 0
343 20241205 153600 234685130 14920 14920 14920 14920 0
344 20241205 153500 234685130 14920 14920 14920 14920 0
345 20241205 153400 234685130 14920 14920 14920 14920 0
346 20241205 153300 234685130 14920 14920 14920 14920 0
347 20241205 153200 234685130 14920 14920 14920 14920 0
348 20241205 153100 234685130 14920 14920 14920 14920 0
349 20241205 153000 234685130 14920 14920 14920 14920 1179
350 20241205 152900 217094450 14870 14870 14870 14870 0
351 20241205 152800 217094450 14870 14870 14870 14870 0
352 20241205 152700 217094450 14870 14870 14870 14870 0
353 20241205 152600 217094450 14870 14870 14870 14870 0
354 20241205 152500 217094450 14870 14870 14870 14870 0
355 20241205 152400 217094450 14870 14870 14870 14870 0
356 20241205 152300 217094450 14870 14870 14870 14870 0
357 20241205 152200 217094450 14870 14870 14870 14870 0
358 20241205 152100 217094450 14870 14870 14870 14870 0
359 20241205 152000 217094450 14870 14870 14870 14870 0
360 20241205 151900 217094450 14870 14720 14870 14720 6
361 20241205 151800 217005680 14870 14870 14870 14870 2
362 20241205 151700 216975940 14720 14870 14870 14720 3
363 20241205 151600 216931630 14720 14870 14870 14720 6
364 20241205 151500 216843140 14730 14880 14880 14730 15
365 20241205 151400 216622040 14880 14880 14880 14880 2
366 20241205 151300 216592280 14880 14750 14880 14750 165
367 20241205 151200 214154440 14680 14680 14680 14680 8
368 20241205 151100 214037000 14680 14680 14680 14680 0
369 20241205 151000 214037000 14680 14690 14690 14680 50
370 20241205 150900 213302700 14700 14750 14750 14700 60
371 20241205 150800 212420200 14750 14750 14750 14700 505
372 20241205 150700 204973100 14750 14750 14750 14750 289
373 20241205 150600 200710350 14750 14750 14750 14750 503
374 20241205 150500 193291100 14750 14750 14750 14710 1654
375 20241205 150400 168895430 14850 14850 14850 14850 0
376 20241205 150300 168895430 14850 14850 14850 14850 0
377 20241205 150200 168895430 14850 14830 14850 14830 16
378 20241205 150100 168657980 14700 14700 14700 14700 0
379 20241205 150000 168657980 14700 14700 14700 14700 0
380 20241205 145900 168657980 14700 14700 14700 14700 0
381 20241205 145800 168657980 14700 14700 14700 14700 0
382 20241205 145700 168657980 14700 14700 14700 14700 0
383 20241205 145600 168657980 14700 14700 14700 14700 0
384 20241205 145500 168657980 14700 14700 14700 14700 0
385 20241205 145400 168657980 14700 14700 14700 14700 0
386 20241205 145300 168657980 14700 14700 14700 14700 0
387 20241205 145200 168657980 14700 14700 14700 14700 0
388 20241205 145100 168657980 14700 14700 14700 14700 0
389 20241205 145000 168657980 14700 14700 14700 14700 0
390 20241205 144900 168657980 14700 14700 14700 14700 0
391 20241205 144800 168657980 14700 14700 14700 14700 0
392 20241205 144700 168657980 14700 14700 14700 14700 1
393 20241205 144600 168643280 14700 14700 14700 14700 0
394 20241205 144500 168643280 14700 14700 14700 14700 0
395 20241205 144400 168643280 14700 14700 14700 14700 0
396 20241205 144300 168643280 14700 14700 14700 14700 0
397 20241205 144200 168643280 14700 14700 14700 14700 0
398 20241205 144100 168643280 14700 14700 14700 14700 0
399 20241205 144000 168643280 14700 14710 14710 14700 12
400 20241205 143900 168466850 14880 14880 14880 14880 0
401 20241205 143800 168466850 14880 14880 14880 14880 0
402 20241205 143700 168466850 14880 14880 14880 14880 0
403 20241205 143600 168466850 14880 14880 14880 14880 2
404 20241205 143500 168437090 14710 14710 14710 14710 2
405 20241205 143400 168407670 14890 14890 14890 14890 0
406 20241205 143300 168407670 14890 14890 14890 14890 1
407 20241205 143200 168392780 14890 14890 14890 14890 0
408 20241205 143100 168392780 14890 14890 14890 14890 0
409 20241205 143000 168392780 14890 14890 14890 14890 0
410 20241205 142900 168392780 14890 14890 14890 14890 0
411 20241205 142800 168392780 14890 14890 14890 14890 100
412 20241205 142700 166903780 14890 14890 14890 14890 0
413 20241205 142600 166903780 14890 14860 14890 14860 35
414 20241205 142500 166382930 14850 14850 14850 14850 6
415 20241205 142400 166293830 14790 14790 14790 14790 22
416 20241205 142300 165968450 14670 14670 14670 14670 0
417 20241205 142200 165968450 14670 14670 14670 14670 0
418 20241205 142100 165968450 14670 14670 14670 14670 0
419 20241205 142000 165968450 14670 14670 14670 14670 0
420 20241205 141900 165968450 14670 14670 14670 14670 0
421 20241205 141800 165968450 14670 14670 14670 14670 0
422 20241205 141700 165968450 14670 14670 14670 14670 0
423 20241205 141600 165968450 14670 14670 14670 14670 0
424 20241205 141500 165968450 14670 14670 14670 14670 0
425 20241205 141400 165968450 14670 14670 14670 14670 11
426 20241205 141300 165807080 14660 14660 14660 14660 0
427 20241205 141200 165807080 14660 14660 14660 14660 0
428 20241205 141100 165807080 14660 14830 14830 14660 52
429 20241205 141000 165042030 14910 14910 14910 14910 0
430 20241205 140900 165042030 14910 14910 14910 14910 0
431 20241205 140800 165042030 14910 14910 14910 14910 0
432 20241205 140700 165042030 14910 14910 14910 14910 0
433 20241205 140600 165042030 14910 14910 14910 14910 0
434 20241205 140500 165042030 14910 14910 14910 14910 0
435 20241205 140400 165042030 14910 14910 14910 14910 27
436 20241205 140300 164639460 14910 14910 14910 14910 0
437 20241205 140200 164639460 14910 14910 14910 14910 0
438 20241205 140100 164639460 14910 14910 14910 14910 19
439 20241205 140000 164356170 14870 14920 14920 14870 111
440 20241205 135900 162700550 15150 15150 15150 15150 0
441 20241205 135800 162700550 15150 15150 15150 15150 0
442 20241205 135700 162700550 15150 15150 15150 15150 0
443 20241205 135600 162700550 15150 15150 15150 15150 1
444 20241205 135500 162685400 14890 14890 14890 14890 0
445 20241205 135400 162685400 14890 14890 14890 14890 0
446 20241205 135300 162685400 14890 14890 14890 14890 0
447 20241205 135200 162685400 14890 14890 14890 14890 0
448 20241205 135100 162685400 14890 14890 14890 14890 0
449 20241205 135000 162685400 14890 14890 14890 14890 0
450 20241205 134900 162685400 14890 14890 14890 14890 3
451 20241205 134800 162640730 15250 15250 15250 15250 8
452 20241205 134700 162518730 15250 15250 15250 15250 0
453 20241205 134600 162518730 15250 15250 15250 15250 0
454 20241205 134500 162518730 15250 15250 15250 15250 0
455 20241205 134400 162518730 15250 15070 15250 15070 752
456 20241205 134300 151132000 14760 14880 15000 14760 1269
457 20241205 134200 132213420 14690 14780 14890 14690 1379
458 20241205 134100 111716450 14640 14640 14640 14640 0
459 20241205 134000 111716450 14640 14640 14640 14640 0
460 20241205 133900 111716450 14640 14630 14790 14610 813
461 20241205 133800 99805380 14630 14630 14630 14630 0
462 20241205 133700 99805380 14630 14630 14630 14630 0
463 20241205 133600 99805380 14630 14630 14630 14630 0
464 20241205 133500 99805380 14630 14630 14630 14630 0
465 20241205 133400 99805380 14630 14630 14630 14630 0
466 20241205 133300 99805380 14630 14630 14630 14630 0
467 20241205 133200 99805380 14630 14630 14630 14630 0
468 20241205 133100 99805380 14630 14630 14630 14630 0
469 20241205 133000 99805380 14630 14630 14630 14630 0
470 20241205 132900 99805380 14630 14630 14630 14630 0
471 20241205 132800 99805380 14630 14630 14630 14630 0
472 20241205 132700 99805380 14630 14630 14630 14630 0
473 20241205 132600 99805380 14630 14630 14630 14630 0
474 20241205 132500 99805380 14630 14630 14630 14630 0
475 20241205 132400 99805380 14630 14630 14630 14630 0
476 20241205 132300 99805380 14630 14630 14630 14630 0
477 20241205 132200 99805380 14630 14630 14630 14630 0
478 20241205 132100 99805380 14630 14630 14630 14630 0
479 20241205 132000 99805380 14630 14630 14630 14630 0
480 20241205 131900 99805380 14630 14630 14630 14630 0
481 20241205 131800 99805380 14630 14630 14630 14630 0
482 20241205 131700 99805380 14630 14630 14630 14630 0
483 20241205 131600 99805380 14630 14630 14630 14630 0
484 20241205 131500 99805380 14630 14630 14630 14630 0
485 20241205 131400 99805380 14630 14630 14630 14630 0
486 20241205 131300 99805380 14630 14630 14630 14630 0
487 20241205 131200 99805380 14630 14630 14630 14630 0
488 20241205 131100 99805380 14630 14630 14630 14630 0
489 20241205 131000 99805380 14630 14630 14630 14630 0
490 20241205 130900 99805380 14630 14630 14630 14630 0
491 20241205 130800 99805380 14630 14630 14630 14630 0
492 20241205 130700 99805380 14630 14630 14630 14630 0
493 20241205 130600 99805380 14630 14630 14630 14630 0
494 20241205 130500 99805380 14630 14630 14630 14630 0
495 20241205 130400 99805380 14630 14630 14630 14630 0
496 20241205 130300 99805380 14630 14630 14630 14630 0
497 20241205 130200 99805380 14630 14630 14630 14630 0
498 20241205 130100 99805380 14630 14630 14630 14630 0
499 20241205 130000 99805380 14630 14640 14640 14630 16
500 20241205 125900 99571250 14630 14630 14630 14630 0
501 20241205 125800 99571250 14630 14630 14630 14630 0
502 20241205 125700 99571250 14630 14630 14630 14630 0
503 20241205 125600 99571250 14630 14630 14630 14630 1
504 20241205 125500 99556620 14790 14790 14790 14790 0
505 20241205 125400 99556620 14790 14790 14790 14790 0
506 20241205 125300 99556620 14790 14790 14790 14790 0
507 20241205 125200 99556620 14790 14790 14790 14790 0
508 20241205 125100 99556620 14790 14790 14790 14790 0
509 20241205 125000 99556620 14790 14790 14790 14790 0
510 20241205 124900 99556620 14790 14790 14790 14790 0
511 20241205 124800 99556620 14790 14790 14790 14790 0
512 20241205 124700 99556620 14790 14790 14790 14790 0
513 20241205 124600 99556620 14790 14790 14790 14790 0
514 20241205 124500 99556620 14790 14790 14790 14790 0
515 20241205 124400 99556620 14790 14790 14790 14790 0
516 20241205 124300 99556620 14790 14790 14790 14790 0
517 20241205 124200 99556620 14790 14790 14790 14790 0
518 20241205 124100 99556620 14790 14790 14790 14790 0
519 20241205 124000 99556620 14790 14790 14790 14790 0
520 20241205 123900 99556620 14790 14790 14790 14790 0
521 20241205 123800 99556620 14790 14790 14790 14790 0
522 20241205 123700 99556620 14790 14790 14790 14790 0
523 20241205 123600 99556620 14790 14660 14790 14660 189
524 20241205 123500 96779520 14650 14650 14650 14650 0
525 20241205 123400 96779520 14650 14650 14650 14650 0
526 20241205 123300 96779520 14650 14650 14650 14650 0
527 20241205 123200 96779520 14650 14650 14650 14650 0
528 20241205 123100 96779520 14650 14650 14650 14650 0
529 20241205 123000 96779520 14650 14650 14650 14650 0
530 20241205 122900 96779520 14650 14650 14650 14650 0
531 20241205 122800 96779520 14650 14650 14650 14650 0
532 20241205 122700 96779520 14650 14650 14650 14650 0
533 20241205 122600 96779520 14650 14650 14650 14650 0
534 20241205 122500 96779520 14650 14650 14650 14650 0
535 20241205 122400 96779520 14650 14650 14650 14650 0
536 20241205 122300 96779520 14650 14650 14650 14650 0
537 20241205 122200 96779520 14650 14650 14650 14650 0
538 20241205 122100 96779520 14650 14650 14650 14650 0
539 20241205 122000 96779520 14650 14650 14650 14650 0
540 20241205 121900 96779520 14650 14650 14650 14650 0
541 20241205 121800 96779520 14650 14650 14650 14650 0
542 20241205 121700 96779520 14650 14650 14650 14650 0
543 20241205 121600 96779520 14650 14650 14650 14650 0
544 20241205 121500 96779520 14650 14650 14650 14650 0
545 20241205 121400 96779520 14650 14650 14650 14650 0
546 20241205 121300 96779520 14650 14660 14660 14650 6
547 20241205 121200 96691580 14670 14670 14670 14670 0
548 20241205 121100 96691580 14670 14670 14670 14670 0
549 20241205 121000 96691580 14670 14670 14670 14670 0
550 20241205 120900 96691580 14670 14670 14670 14670 0
551 20241205 120800 96691580 14670 14670 14670 14670 0
552 20241205 120700 96691580 14670 14670 14670 14670 0
553 20241205 120600 96691580 14670 14670 14670 14670 0
554 20241205 120500 96691580 14670 14670 14670 14670 0
555 20241205 120400 96691580 14670 14670 14670 14670 0
556 20241205 120300 96691580 14670 14670 14670 14670 0
557 20241205 120200 96691580 14670 14670 14670 14670 0
558 20241205 120100 96691580 14670 14670 14670 14670 0
559 20241205 120000 96691580 14670 14670 14670 14670 0
560 20241205 115900 96691580 14670 14670 14670 14670 0
561 20241205 115800 96691580 14670 14670 14670 14670 0
562 20241205 115700 96691580 14670 14670 14670 14670 0
563 20241205 115600 96691580 14670 14670 14670 14670 0
564 20241205 115500 96691580 14670 14670 14670 14670 0
565 20241205 115400 96691580 14670 14670 14670 14670 0
566 20241205 115300 96691580 14670 14670 14670 14670 0
567 20241205 115200 96691580 14670 14670 14670 14670 0
568 20241205 115100 96691580 14670 14670 14670 14670 0
569 20241205 115000 96691580 14670 14670 14670 14670 0
570 20241205 114900 96691580 14670 14670 14670 14670 0
571 20241205 114800 96691580 14670 14670 14670 14670 0
572 20241205 114700 96691580 14670 14670 14670 14670 0
573 20241205 114600 96691580 14670 14670 14670 14670 0
574 20241205 114500 96691580 14670 14670 14670 14670 0
575 20241205 114400 96691580 14670 14670 14670 14670 0
576 20241205 114300 96691580 14670 14670 14670 14670 0
577 20241205 114200 96691580 14670 14670 14670 14670 0
578 20241205 114100 96691580 14670 14670 14670 14670 0
579 20241205 114000 96691580 14670 14670 14670 14670 0
580 20241205 113900 96691580 14670 14670 14670 14670 0
581 20241205 113800 96691580 14670 14670 14670 14670 0
582 20241205 113700 96691580 14670 14670 14670 14670 5
583 20241205 113600 96618230 14660 14660 14660 14660 0
584 20241205 113500 96618230 14660 14660 14660 14660 0
585 20241205 113400 96618230 14660 14660 14660 14660 0
586 20241205 113300 96618230 14660 14660 14660 14660 0
587 20241205 113200 96618230 14660 14660 14660 14660 0
588 20241205 113100 96618230 14660 14660 14660 14660 20
589 20241205 113000 96325030 14660 14660 14660 14660 0
590 20241205 112900 96325030 14660 14660 14660 14660 1
591 20241205 112800 96310370 14600 14600 14600 14600 0
592 20241205 112700 96310370 14600 14600 14600 14600 0
593 20241205 112600 96310370 14600 14600 14600 14600 0
594 20241205 112500 96310370 14600 14600 14600 14600 0
595 20241205 112400 96310370 14600 14600 14600 14600 0
596 20241205 112300 96310370 14600 14600 14600 14600 12
597 20241205 112200 96135170 14620 14620 14620 14620 0
598 20241205 112100 96135170 14620 14620 14620 14620 0
599 20241205 112000 96135170 14620 14620 14620 14620 0
600 20241205 111900 96135170 14620 14620 14620 14620 0
601 20241205 111800 96135170 14620 14620 14620 14620 0
602 20241205 111700 96135170 14620 14620 14620 14620 0
603 20241205 111600 96135170 14620 14620 14620 14620 0
604 20241205 111500 96135170 14620 14620 14620 14620 0
605 20241205 111400 96135170 14620 14620 14620 14620 0
606 20241205 111300 96135170 14620 14620 14620 14620 0
607 20241205 111200 96135170 14620 14620 14620 14620 0
608 20241205 111100 96135170 14620 14620 14620 14620 0
609 20241205 111000 96135170 14620 14620 14620 14620 0
610 20241205 110900 96135170 14620 14620 14620 14620 7
611 20241205 110800 96032830 14620 14620 14620 14620 0
612 20241205 110700 96032830 14620 14620 14620 14620 0
613 20241205 110600 96032830 14620 14620 14620 14620 0
614 20241205 110500 96032830 14620 14620 14620 14620 0
615 20241205 110400 96032830 14620 14620 14620 14620 0
616 20241205 110300 96032830 14620 14620 14620 14620 0
617 20241205 110200 96032830 14620 14620 14620 14620 32
618 20241205 110100 95564990 14620 14620 14620 14620 5
619 20241205 110000 95491890 14470 14470 14470 14470 11
620 20241205 105900 95332720 14620 14620 14620 14620 0
621 20241205 105800 95332720 14620 14620 14620 14620 0
622 20241205 105700 95332720 14620 14620 14620 14620 0
623 20241205 105600 95332720 14620 14620 14620 14620 1
624 20241205 105500 95318100 14520 14520 14520 14520 0
625 20241205 105400 95318100 14520 14520 14520 14520 0
626 20241205 105300 95318100 14520 14520 14520 14520 7
627 20241205 105200 95216460 14630 14630 14630 14630 0
628 20241205 105100 95216460 14630 14630 14630 14630 0
629 20241205 105000 95216460 14630 14630 14630 14630 0
630 20241205 104900 95216460 14630 14630 14630 14630 0
631 20241205 104800 95216460 14630 14630 14630 14630 0
632 20241205 104700 95216460 14630 14630 14630 14630 0
633 20241205 104600 95216460 14630 14630 14630 14630 10
634 20241205 104500 95070160 14520 14520 14520 14520 516
635 20241205 104400 87577840 14520 14420 14520 14420 1164
636 20241205 104300 70677560 14420 14520 14520 14420 2224
637 20241205 104200 38391240 14540 14540 14540 14540 0
638 20241205 104100 38391240 14540 14540 14540 14540 100
639 20241205 104000 36937240 14500 14500 14500 14500 0
640 20241205 103900 36937240 14500 14500 14500 14500 0
641 20241205 103800 36937240 14500 14500 14500 14500 0
642 20241205 103700 36937240 14500 14500 14500 14500 0
643 20241205 103600 36937240 14500 14500 14500 14500 0
644 20241205 103500 36937240 14500 14500 14500 14500 0
645 20241205 103400 36937240 14500 14500 14500 14500 0
646 20241205 103300 36937240 14500 14500 14500 14500 0
647 20241205 103200 36937240 14500 14500 14500 14500 0
648 20241205 103100 36937240 14500 14500 14500 14500 0
649 20241205 103000 36937240 14500 14500 14500 14500 0
650 20241205 102900 36937240 14500 14490 14500 14490 28
651 20241205 102800 36531430 14420 14420 14420 14420 9
652 20241205 102700 36401650 14420 14500 14500 14420 93
653 20241205 102600 35057340 14550 14550 14550 14550 0
654 20241205 102500 35057340 14550 14550 14550 14550 0
655 20241205 102400 35057340 14550 14550 14550 14550 0
656 20241205 102300 35057340 14550 14550 14550 14550 0
657 20241205 102200 35057340 14550 14550 14550 14550 0
658 20241205 102100 35057340 14550 14550 14550 14550 0
659 20241205 102000 35057340 14550 14550 14550 14550 0
660 20241205 101900 35057340 14550 14550 14550 14550 0
661 20241205 101800 35057340 14550 14480 14550 14450 399
662 20241205 101700 29276680 14550 14550 14550 14550 100
663 20241205 101600 27821680 14480 14480 14480 14480 0
664 20241205 101500 27821680 14480 14480 14480 14480 0
665 20241205 101400 27821680 14480 14480 14480 14480 0
666 20241205 101300 27821680 14480 14480 14480 14480 6
667 20241205 101200 27734800 14480 14560 14560 14480 1077
668 20241205 101100 12057180 14560 14560 14560 14560 5
669 20241205 101000 11984380 14550 14550 14550 14550 5
670 20241205 100900 11911630 14550 14550 14550 14550 5
671 20241205 100800 11838880 14550 14550 14550 14550 0
672 20241205 100700 11838880 14550 14550 14550 14550 0
673 20241205 100600 11838880 14550 14550 14550 14550 0
674 20241205 100500 11838880 14550 14680 14680 14550 451
675 20241205 100400 5259860 14680 14680 14680 14680 0
676 20241205 100300 5259860 14680 14680 14680 14680 0
677 20241205 100200 5259860 14680 14690 14690 14680 2
678 20241205 100100 5230490 14710 14710 14710 14710 0
679 20241205 100000 5230490 14710 14710 14710 14710 0
680 20241205 095900 5230490 14710 14710 14710 14710 0
681 20241205 095800 5230490 14710 14710 14710 14710 0
682 20241205 095700 5230490 14710 14710 14710 14710 0
683 20241205 095600 5230490 14710 14710 14710 14710 0
684 20241205 095500 5230490 14710 14710 14710 14710 0
685 20241205 095400 5230490 14710 14710 14710 14710 0
686 20241205 095300 5230490 14710 14710 14710 14710 0
687 20241205 095200 5230490 14710 14710 14710 14710 12
688 20241205 095100 5053970 14720 14720 14720 14720 0
689 20241205 095000 5053970 14720 14720 14720 14720 50
690 20241205 094900 4317970 14720 14720 14720 14720 5
691 20241205 094800 4244370 14710 14710 14710 14710 0
692 20241205 094700 4244370 14710 14710 14710 14710 0
693 20241205 094600 4244370 14710 14710 14710 14710 0
694 20241205 094500 4244370 14710 14710 14710 14710 0
695 20241205 094400 4244370 14710 14710 14710 14710 0
696 20241205 094300 4244370 14710 14710 14710 14710 0
697 20241205 094200 4244370 14710 14710 14710 14710 0
698 20241205 094100 4244370 14710 14710 14710 14710 0
699 20241205 094000 4244370 14710 14710 14710 14710 51
700 20241205 093900 3494160 14790 14790 14790 14790 0
701 20241205 093800 3494160 14790 14790 14790 14790 0
702 20241205 093700 3494160 14790 14790 14790 14790 0
703 20241205 093600 3494160 14790 14790 14790 14790 0
704 20241205 093500 3494160 14790 14790 14790 14790 0
705 20241205 093400 3494160 14790 14790 14790 14790 0
706 20241205 093300 3494160 14790 14790 14790 14790 0
707 20241205 093200 3494160 14790 14790 14790 14790 0
708 20241205 093100 3494160 14790 14790 14790 14790 136
709 20241205 093000 1482720 14790 14790 14790 14790 0
710 20241205 092900 1482720 14790 14790 14790 14790 0
711 20241205 092800 1482720 14790 14790 14790 14790 0
712 20241205 092700 1482720 14790 14790 14790 14790 0
713 20241205 092600 1482720 14790 14790 14790 14790 0
714 20241205 092500 1482720 14790 14830 14830 14790 42
715 20241205 092400 861300 14850 14850 14850 14850 0
716 20241205 092300 861300 14850 14850 14850 14850 0
717 20241205 092200 861300 14850 14850 14850 14850 0
718 20241205 092100 861300 14850 14850 14850 14850 0
719 20241205 092000 861300 14850 14850 14850 14850 0
720 20241205 091900 861300 14850 14850 14850 14850 0
721 20241205 091800 861300 14850 14850 14850 14850 0
722 20241205 091700 861300 14850 14850 14850 14850 0
723 20241205 091600 861300 14850 14850 14850 14850 9
724 20241205 091500 727650 14850 14850 14850 14850 4
725 20241205 091400 668250 14850 14850 14850 14850 0
726 20241205 091300 668250 14850 14850 14850 14850 0
727 20241205 091200 668250 14850 14850 14850 14850 45
728 20241205 091100 0 14900 14900 14900 14900 0
729 20241205 091000 0 14900 14900 14900 14900 0
730 20241205 090900 0 14900 14900 14900 14900 0
731 20241205 090800 0 14900 14900 14900 14900 0
732 20241205 090700 0 14900 14900 14900 14900 0
733 20241205 090600 0 14900 14900 14900 14900 0
734 20241205 090500 0 14900 14900 14900 14900 0
735 20241205 090400 0 14900 14900 14900 14900 0
736 20241205 090300 0 14900 14900 14900 14900 0
737 20241205 090200 0 14900 14900 14900 14900 0
738 20241205 090100 0 14900 14900 14900 14900 0
739 20241205 090000 0 14900 14900 14900 14900 0