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

705
208370/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,705 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,204300,2383366275,4615,4615,4615,4615,10609
20241205,204200,2383366275,4615,4615,4615,4615,0
20241205,204100,2383366275,4615,4615,4615,4615,0
20241205,204000,2383366275,4615,4615,4615,4615,0
20241205,203900,2383366275,4615,4615,4615,4615,0
20241205,203800,2383366275,4615,4615,4615,4615,0
20241205,203700,2383366275,4615,4615,4615,4615,0
20241205,203600,2383366275,4615,4615,4615,4615,0
20241205,203500,2383366275,4615,4615,4615,4615,0
20241205,203400,2383366275,4615,4615,4615,4615,0
20241205,203300,2383366275,4615,4615,4615,4615,0
20241205,203200,2383366275,4615,4615,4615,4615,0
20241205,203100,2383366275,4615,4615,4615,4615,0
20241205,203000,2383366275,4615,4615,4615,4615,0
20241205,202900,2383366275,4615,4615,4615,4615,0
20241205,202800,2383366275,4615,4615,4615,4615,0
20241205,202700,2383366275,4615,4615,4615,4615,0
20241205,202600,2383366275,4615,4615,4615,4615,0
20241205,202500,2383366275,4615,4615,4615,4615,0
20241205,202400,2383366275,4615,4615,4615,4615,0
20241205,202300,2383366275,4615,4615,4615,4615,0
20241205,202200,2383366275,4615,4615,4615,4615,0
20241205,202100,2383366275,4615,4615,4615,4615,0
20241205,202000,2383366275,4615,4615,4615,4615,0
20241205,201900,2383366275,4615,4615,4615,4615,0
20241205,201800,2383366275,4615,4615,4615,4615,0
20241205,201700,2383366275,4615,4615,4615,4615,0
20241205,201600,2383366275,4615,4615,4615,4615,0
20241205,201500,2383366275,4615,4615,4615,4615,0
20241205,201400,2383366275,4615,4615,4615,4615,0
20241205,201300,2383366275,4615,4615,4615,4615,10609
20241205,201200,2383366275,4615,4615,4615,4615,0
20241205,201100,2383366275,4615,4615,4615,4615,0
20241205,201000,2383366275,4615,4615,4615,4615,0
20241205,200900,2383366275,4615,4615,4615,4615,0
20241205,200800,2383366275,4615,4615,4615,4615,0
20241205,200700,2383366275,4615,4615,4615,4615,0
20241205,200600,2383366275,4615,4615,4615,4615,0
20241205,200500,2383366275,4615,4615,4615,4615,0
20241205,200400,2383366275,4615,4615,4615,4615,0
20241205,200300,2383366275,4615,4615,4615,4615,0
20241205,200200,2383366275,4615,4615,4615,4615,0
20241205,200100,2383366275,4615,4615,4615,4615,0
20241205,200000,2383366275,4615,4615,4615,4615,0
20241205,195900,2383366275,4615,4615,4615,4615,0
20241205,195800,2383366275,4615,4615,4615,4615,0
20241205,195700,2383366275,4615,4615,4615,4615,0
20241205,195600,2383366275,4615,4615,4615,4615,0
20241205,195500,2383366275,4615,4615,4615,4615,0
20241205,195400,2383366275,4615,4615,4615,4615,0
20241205,195300,2383366275,4615,4615,4615,4615,0
20241205,195200,2383366275,4615,4615,4615,4615,0
20241205,195100,2383366275,4615,4615,4615,4615,0
20241205,195000,2383366275,4615,4615,4615,4615,0
20241205,194900,2383366275,4615,4615,4615,4615,0
20241205,194800,2383366275,4615,4615,4615,4615,0
20241205,194700,2383366275,4615,4615,4615,4615,0
20241205,194600,2383366275,4615,4615,4615,4615,0
20241205,194500,2383366275,4615,4615,4615,4615,0
20241205,194400,2383366275,4615,4615,4615,4615,0
20241205,194300,2383366275,4615,4615,4615,4615,10609
20241205,194200,2383366275,4615,4615,4615,4615,0
20241205,194100,2383366275,4615,4615,4615,4615,0
20241205,194000,2383366275,4615,4615,4615,4615,0
20241205,193900,2383366275,4615,4615,4615,4615,0
20241205,193800,2383366275,4615,4615,4615,4615,0
20241205,193700,2383366275,4615,4615,4615,4615,0
20241205,193600,2383366275,4615,4615,4615,4615,0
20241205,193500,2383366275,4615,4615,4615,4615,0
20241205,193400,2383366275,4615,4615,4615,4615,0
20241205,193300,2383366275,4615,4615,4615,4615,0
20241205,193200,2383366275,4615,4615,4615,4615,0
20241205,193100,2383366275,4615,4615,4615,4615,0
20241205,193000,2383366275,4615,4615,4615,4615,0
20241205,192900,2383366275,4615,4615,4615,4615,0
20241205,192800,2383366275,4615,4615,4615,4615,0
20241205,192700,2383366275,4615,4615,4615,4615,0
20241205,192600,2383366275,4615,4615,4615,4615,0
20241205,192500,2383366275,4615,4615,4615,4615,0
20241205,192400,2383366275,4615,4615,4615,4615,0
20241205,192300,2383366275,4615,4615,4615,4615,0
20241205,192200,2383366275,4615,4615,4615,4615,0
20241205,192100,2383366275,4615,4615,4615,4615,0
20241205,192000,2383366275,4615,4615,4615,4615,0
20241205,191900,2383366275,4615,4615,4615,4615,0
20241205,191800,2383366275,4615,4615,4615,4615,0
20241205,191700,2383366275,4615,4615,4615,4615,0
20241205,191600,2383366275,4615,4615,4615,4615,0
20241205,191500,2383366275,4615,4615,4615,4615,0
20241205,191400,2383366275,4615,4615,4615,4615,0
20241205,191300,2383366275,4615,4615,4615,4615,10609
20241205,191200,2383366275,4615,4615,4615,4615,0
20241205,191100,2383366275,4615,4615,4615,4615,0
20241205,191000,2383366275,4615,4615,4615,4615,0
20241205,190900,2383366275,4615,4615,4615,4615,0
20241205,190800,2383366275,4615,4615,4615,4615,0
20241205,190700,2383366275,4615,4615,4615,4615,0
20241205,190600,2383366275,4615,4615,4615,4615,0
20241205,190500,2383366275,4615,4615,4615,4615,0
20241205,190400,2383366275,4615,4615,4615,4615,0
20241205,190300,2383366275,4615,4615,4615,4615,0
20241205,190200,2383366275,4615,4615,4615,4615,0
20241205,190100,2383366275,4615,4615,4615,4615,0
20241205,190000,2383366275,4615,4615,4615,4615,0
20241205,185900,2383366275,4615,4615,4615,4615,0
20241205,185800,2383366275,4615,4615,4615,4615,0
20241205,185700,2383366275,4615,4615,4615,4615,0
20241205,185600,2383366275,4615,4615,4615,4615,0
20241205,185500,2383366275,4615,4615,4615,4615,0
20241205,185400,2383366275,4615,4615,4615,4615,0
20241205,185300,2383366275,4615,4615,4615,4615,0
20241205,185200,2383366275,4615,4615,4615,4615,0
20241205,185100,2383366275,4615,4615,4615,4615,0
20241205,185000,2383366275,4615,4615,4615,4615,0
20241205,184900,2383366275,4615,4615,4615,4615,0
20241205,184800,2383366275,4615,4615,4615,4615,0
20241205,184700,2383366275,4615,4615,4615,4615,0
20241205,184600,2383366275,4615,4615,4615,4615,0
20241205,184500,2383366275,4615,4615,4615,4615,0
20241205,184400,2383366275,4615,4615,4615,4615,0
20241205,184300,2383366275,4615,4615,4615,4615,10609
20241205,184200,2383366275,4615,4615,4615,4615,0
20241205,184100,2383366275,4615,4615,4615,4615,0
20241205,184000,2383366275,4615,4615,4615,4615,0
20241205,183900,2383366275,4615,4615,4615,4615,0
20241205,183800,2383366275,4615,4615,4615,4615,0
20241205,183700,2383366275,4615,4615,4615,4615,0
20241205,183600,2383366275,4615,4615,4615,4615,0
20241205,183500,2383366275,4615,4615,4615,4615,0
20241205,183400,2383366275,4615,4615,4615,4615,0
20241205,183300,2383366275,4615,4615,4615,4615,0
20241205,183200,2383366275,4615,4615,4615,4615,0
20241205,183100,2383366275,4615,4615,4615,4615,0
20241205,183000,2383366275,4615,4615,4615,4615,0
20241205,182900,2383366275,4615,4615,4615,4615,0
20241205,182800,2383366275,4615,4615,4615,4615,0
20241205,182700,2383366275,4615,4615,4615,4615,0
20241205,182600,2383366275,4615,4615,4615,4615,0
20241205,182500,2383366275,4615,4615,4615,4615,0
20241205,182400,2383366275,4615,4615,4615,4615,0
20241205,182300,2383366275,4615,4615,4615,4615,0
20241205,182200,2383366275,4615,4615,4615,4615,0
20241205,182100,2383366275,4615,4615,4615,4615,0
20241205,182000,2383366275,4615,4615,4615,4615,0
20241205,181900,2383366275,4615,4615,4615,4615,0
20241205,181800,2383366275,4615,4615,4615,4615,0
20241205,181700,2383366275,4615,4615,4615,4615,0
20241205,181600,2383366275,4615,4615,4615,4615,0
20241205,181500,2383366275,4615,4615,4615,4615,0
20241205,181400,2383366275,4615,4615,4615,4615,0
20241205,181300,2383366275,4615,4615,4615,4615,10609
20241205,181200,2383366275,4615,4615,4615,4615,0
20241205,181100,2383366275,4615,4615,4615,4615,0
20241205,181000,2383366275,4615,4615,4615,4615,0
20241205,180900,2383366275,4615,4615,4615,4615,0
20241205,180800,2383366275,4615,4615,4615,4615,0
20241205,180700,2383366275,4615,4615,4615,4615,0
20241205,180600,2383366275,4615,4615,4615,4615,0
20241205,180500,2383366275,4615,4615,4615,4615,0
20241205,180400,2383366275,4615,4615,4615,4615,0
20241205,180300,2383366275,4615,4615,4615,4615,0
20241205,180200,2383366275,4615,4615,4615,4615,0
20241205,180100,2383366275,4615,4615,4615,4615,0
20241205,180000,2383366275,4615,4615,4615,4615,0
20241205,175900,2383366275,4615,4615,4615,4615,0
20241205,175800,2383366275,4615,4615,4615,4615,0
20241205,175700,2383366275,4615,4615,4615,4615,0
20241205,175600,2383366275,4615,4615,4615,4615,0
20241205,175500,2383366275,4615,4615,4615,4615,0
20241205,175400,2383366275,4615,4615,4615,4615,0
20241205,175300,2383366275,4615,4615,4615,4615,0
20241205,175200,2383366275,4615,4615,4615,4615,0
20241205,175100,2383366275,4615,4615,4615,4615,0
20241205,175000,2383366275,4615,4615,4615,4615,0
20241205,174900,2383366275,4615,4615,4615,4615,0
20241205,174800,2383366275,4615,4615,4615,4615,0
20241205,174700,2383366275,4615,4615,4615,4615,0
20241205,174600,2383366275,4615,4615,4615,4615,0
20241205,174500,2383366275,4615,4615,4615,4615,0
20241205,174400,2383366275,4615,4615,4615,4615,0
20241205,174300,2383366275,4615,4615,4615,4615,10609
20241205,174200,2383366275,4615,4615,4615,4615,0
20241205,174100,2383366275,4615,4615,4615,4615,0
20241205,174000,2383366275,4615,4615,4615,4615,0
20241205,173900,2383366275,4615,4615,4615,4615,0
20241205,173800,2383366275,4615,4615,4615,4615,0
20241205,173700,2383366275,4615,4615,4615,4615,0
20241205,173600,2383366275,4615,4615,4615,4615,0
20241205,173500,2383366275,4615,4615,4615,4615,0
20241205,173400,2383366275,4615,4615,4615,4615,0
20241205,173300,2383366275,4615,4615,4615,4615,0
20241205,173200,2383366275,4615,4615,4615,4615,0
20241205,173100,2383366275,4615,4615,4615,4615,0
20241205,173000,2383366275,4615,4615,4615,4615,0
20241205,172900,2383366275,4615,4615,4615,4615,0
20241205,172800,2383366275,4615,4615,4615,4615,0
20241205,172700,2383366275,4615,4615,4615,4615,0
20241205,172600,2383366275,4615,4615,4615,4615,0
20241205,172500,2383366275,4615,4615,4615,4615,0
20241205,172400,2383366275,4615,4615,4615,4615,0
20241205,172300,2383366275,4615,4615,4615,4615,0
20241205,172200,2383366275,4615,4615,4615,4615,0
20241205,172100,2383366275,4615,4615,4615,4615,0
20241205,172000,2383366275,4615,4615,4615,4615,0
20241205,171900,2383366275,4615,4615,4615,4615,0
20241205,171800,2383366275,4615,4615,4615,4615,0
20241205,171700,2383366275,4615,4615,4615,4615,0
20241205,171600,2383366275,4615,4615,4615,4615,0
20241205,171500,2383366275,4615,4615,4615,4615,0
20241205,171400,2383366275,4615,4615,4615,4615,0
20241205,171300,2383366275,4615,4615,4615,4615,10609
20241205,171200,2383366275,4615,4615,4615,4615,0
20241205,171100,2383366275,4615,4615,4615,4615,0
20241205,171000,2383366275,4615,4615,4615,4615,0
20241205,170900,2383366275,4615,4615,4615,4615,0
20241205,170800,2383366275,4615,4615,4615,4615,0
20241205,170700,2383366275,4615,4615,4615,4615,0
20241205,170600,2383366275,4615,4615,4615,4615,0
20241205,170500,2383366275,4615,4615,4615,4615,0
20241205,170400,2383366275,4615,4615,4615,4615,0
20241205,170300,2383366275,4615,4615,4615,4615,0
20241205,170200,2383366275,4615,4615,4615,4615,0
20241205,170100,2383366275,4615,4615,4615,4615,0
20241205,170000,2383366275,4615,4615,4615,4615,0
20241205,165900,2383366275,4615,4615,4615,4615,0
20241205,165800,2383366275,4615,4615,4615,4615,0
20241205,165700,2383366275,4615,4615,4615,4615,0
20241205,165600,2383366275,4615,4615,4615,4615,0
20241205,165500,2383366275,4615,4615,4615,4615,0
20241205,165400,2383366275,4615,4615,4615,4615,0
20241205,165300,2383366275,4615,4615,4615,4615,0
20241205,165200,2383366275,4615,4615,4615,4615,0
20241205,165100,2383366275,4615,4615,4615,4615,0
20241205,165000,2383366275,4615,4615,4615,4615,0
20241205,164900,2383366275,4615,4615,4615,4615,0
20241205,164800,2383366275,4615,4615,4615,4615,0
20241205,164700,2383366275,4615,4615,4615,4615,0
20241205,164600,2383366275,4615,4615,4615,4615,0
20241205,164500,2383366275,4615,4615,4615,4615,0
20241205,164400,2383366275,4615,4615,4615,4615,0
20241205,164300,2383366275,4615,4615,4615,4615,10609
20241205,164200,2383366275,4615,4615,4615,4615,0
20241205,164100,2383366275,4615,4615,4615,4615,0
20241205,164000,2383366275,4615,4615,4615,4615,0
20241205,163900,2383366275,4615,4615,4615,4615,0
20241205,163800,2383366275,4615,4615,4615,4615,0
20241205,163700,2383366275,4615,4615,4615,4615,0
20241205,163600,2383366275,4615,4615,4615,4615,0
20241205,163500,2383366275,4615,4615,4615,4615,0
20241205,163400,2383366275,4615,4615,4615,4615,0
20241205,163300,2383366275,4615,4615,4615,4615,0
20241205,163200,2383366275,4615,4615,4615,4615,0
20241205,163100,2383366275,4615,4615,4615,4615,0
20241205,163000,2383366275,4615,4615,4615,4615,0
20241205,162900,2383366275,4615,4615,4615,4615,0
20241205,162800,2383366275,4615,4615,4615,4615,0
20241205,162700,2383366275,4615,4615,4615,4615,0
20241205,162600,2383366275,4615,4615,4615,4615,0
20241205,162500,2383366275,4615,4615,4615,4615,0
20241205,162400,2383366275,4615,4615,4615,4615,0
20241205,162300,2383366275,4615,4615,4615,4615,0
20241205,162200,2383366275,4615,4615,4615,4615,0
20241205,162100,2383366275,4615,4615,4615,4615,0
20241205,162000,2383366275,4615,4615,4615,4615,0
20241205,161900,2383366275,4615,4615,4615,4615,0
20241205,161800,2383366275,4615,4615,4615,4615,0
20241205,161700,2383366275,4615,4615,4615,4615,0
20241205,161600,2383366275,4615,4615,4615,4615,0
20241205,161500,2383366275,4615,4615,4615,4615,0
20241205,161400,2383366275,4615,4615,4615,4615,0
20241205,161300,2383366275,4615,4615,4615,4615,10609
20241205,161200,2383366275,4615,4615,4615,4615,0
20241205,161100,2383366275,4615,4615,4615,4615,0
20241205,161000,2383366275,4615,4615,4615,4615,0
20241205,160900,2383366275,4615,4615,4615,4615,0
20241205,160800,2383366275,4615,4615,4615,4615,0
20241205,160700,2383366275,4615,4615,4615,4615,0
20241205,160600,2383366275,4615,4615,4615,4615,0
20241205,160500,2383366275,4615,4615,4615,4615,0
20241205,160400,2383366275,4615,4615,4615,4615,0
20241205,160300,2383366275,4615,4615,4615,4615,0
20241205,160200,2383366275,4615,4615,4615,4615,0
20241205,160100,2383366275,4615,4615,4615,4615,0
20241205,160000,2383366275,4615,4615,4615,4615,0
20241205,155900,2383366275,4615,4615,4615,4615,0
20241205,155800,2383366275,4615,4615,4615,4615,0
20241205,155700,2383366275,4615,4615,4615,4615,0
20241205,155600,2383366275,4615,4615,4615,4615,0
20241205,155500,2383366275,4615,4615,4615,4615,0
20241205,155400,2383366275,4615,4615,4615,4615,0
20241205,155300,2383366275,4615,4615,4615,4615,0
20241205,155200,2383366275,4615,4615,4615,4615,0
20241205,155100,2383366275,4615,4615,4615,4615,0
20241205,155000,2383366275,4615,4615,4615,4615,0
20241205,154900,2383366275,4615,4615,4615,4615,0
20241205,154800,2383366275,4615,4615,4615,4615,0
20241205,154700,2383366275,4615,4615,4615,4615,0
20241205,154600,2383366275,4615,4615,4615,4615,0
20241205,154500,2383366275,4615,4615,4615,4615,0
20241205,154400,2383366275,4615,4615,4615,4615,0
20241205,154300,2383366275,4615,4615,4615,4615,10609
20241205,154200,2383366275,4615,4615,4615,4615,0
20241205,154100,2383366275,4615,4615,4615,4615,0
20241205,154000,2383366275,4615,4615,4615,4615,0
20241205,153900,2383366275,4615,4615,4615,4615,0
20241205,153800,2383366275,4615,4615,4615,4615,0
20241205,153700,2383366275,4615,4615,4615,4615,0
20241205,153600,2383366275,4615,4615,4615,4615,0
20241205,153500,2383366275,4615,4615,4615,4615,0
20241205,153400,2383366275,4615,4615,4615,4615,0
20241205,153300,2383366275,4615,4615,4615,4615,0
20241205,153200,2383366275,4615,4615,4615,4615,0
20241205,153100,2383366275,4615,4615,4615,4615,0
20241205,153000,2383366275,4615,4615,4615,4615,10609
20241205,152900,2334405740,4625,4625,4625,4625,0
20241205,152800,2334405740,4625,4625,4625,4625,0
20241205,152700,2334405740,4625,4625,4625,4625,0
20241205,152600,2334405740,4625,4625,4625,4625,0
20241205,152500,2334405740,4625,4625,4625,4625,0
20241205,152400,2334405740,4625,4625,4625,4625,0
20241205,152300,2334405740,4625,4625,4625,4625,0
20241205,152200,2334405740,4625,4625,4625,4625,0
20241205,152100,2334405740,4625,4625,4625,4625,0
20241205,152000,2334405740,4625,4625,4625,4625,0
20241205,151900,2334405740,4625,4620,4630,4620,1140
20241205,151800,2329138820,4630,4630,4635,4620,331
20241205,151700,2327607855,4635,4620,4640,4620,1840
20241205,151600,2319093230,4620,4615,4625,4615,2175
20241205,151500,2309050905,4625,4625,4630,4625,430
20241205,151400,2307062150,4625,4625,4625,4610,585
20241205,151300,2304363310,4615,4615,4635,4615,2667
20241205,151200,2292040570,4615,4605,4615,4605,45
20241205,151100,2291833335,4620,4625,4625,4605,2448
20241205,151000,2280526490,4640,4640,4640,4620,684
20241205,150900,2277353930,4640,4630,4640,4620,1360
20241205,150800,2271052815,4640,4635,4640,4630,1592
20241205,150700,2263674390,4635,4610,4635,4610,4326
20241205,150600,2243662055,4610,4615,4620,4610,312
20241205,150500,2242222710,4620,4620,4620,4615,109
20241205,150400,2241719230,4615,4615,4615,4615,474
20241205,150300,2239531720,4620,4620,4620,4615,2879
20241205,150200,2226244110,4625,4625,4630,4620,576
20241205,150100,2223580165,4625,4610,4625,4605,2491
20241205,150000,2212098175,4600,4610,4615,4595,1459
20241205,145900,2205374010,4605,4595,4605,4595,1410
20241205,145800,2198883560,4610,4600,4610,4590,1479
20241205,145700,2192081125,4600,4595,4600,4595,4837
20241205,145600,2169845935,4595,4590,4595,4590,250
20241205,145500,2168697910,4595,4585,4595,4565,3501
20241205,145400,2152692665,4595,4575,4595,4575,62
20241205,145300,2152408995,4590,4575,4590,4575,1309
20241205,145200,2146408400,4590,4585,4590,4585,646
20241205,145100,2143446485,4570,4580,4585,4570,1040
20241205,145000,2138680550,4565,4570,4590,4565,1472
20241205,144900,2131953330,4590,4570,4590,4565,6338
20241205,144800,2102999995,4570,4580,4580,4570,3516
20241205,144700,2086904030,4580,4595,4595,4580,7387
20241205,144600,2053014340,4595,4600,4600,4595,3208
20241205,144500,2038268420,4600,4600,4600,4600,484
20241205,144400,2036042020,4610,4600,4610,4600,515
20241205,144300,2033672870,4600,4605,4605,4600,5642
20241205,144200,2007714155,4605,4605,4605,4605,100
20241205,144100,2007253655,4605,4605,4610,4605,3889
20241205,144000,1989344805,4605,4620,4620,4605,2908
20241205,143900,1975940485,4625,4615,4625,4615,1021
20241205,143800,1971228360,4615,4635,4635,4615,73
20241205,143700,1970891445,4615,4620,4635,4615,783
20241205,143600,1967274030,4615,4615,4615,4615,23
20241205,143500,1967167885,4615,4615,4620,4615,630
20241205,143400,1964260430,4615,4620,4620,4610,959
20241205,143300,1959834630,4620,4620,4620,4615,342
20241205,143200,1958256235,4615,4615,4620,4615,233
20241205,143100,1957180930,4620,4615,4620,4615,101
20241205,143000,1956714810,4620,4620,4620,4620,33
20241205,142900,1956562350,4620,4620,4620,4610,4
20241205,142800,1956543880,4610,4620,4620,4610,219
20241205,142700,1955532130,4620,4630,4630,4620,14
20241205,142600,1955467440,4620,4620,4620,4615,2890
20241205,142500,1942116065,4615,4620,4620,4615,4
20241205,142400,1942097600,4615,4615,4615,4615,0
20241205,142300,1942097600,4615,4620,4620,4615,439
20241205,142200,1940071610,4615,4615,4615,4615,596
20241205,142100,1937321070,4620,4615,4620,4615,279
20241205,142000,1936033480,4615,4615,4615,4615,416
20241205,141900,1934113640,4610,4615,4620,4610,930
20241205,141800,1929825675,4620,4620,4620,4620,10
20241205,141700,1929779475,4630,4625,4630,4625,9
20241205,141600,1929737810,4630,4625,4630,4610,169
20241205,141500,1928956270,4625,4625,4625,4625,2
20241205,141400,1928947020,4620,4610,4625,4610,599
20241205,141300,1926181615,4625,4625,4625,4610,6944
20241205,141200,1894143280,4635,4635,4635,4625,327
20241205,141100,1892630640,4635,4630,4635,4625,2001
20241205,141000,1883370790,4630,4635,4635,4630,74
20241205,140900,1883028010,4635,4630,4635,4630,51
20241205,140800,1882791870,4635,4640,4640,4635,52
20241205,140700,1882550840,4640,4640,4640,4640,0
20241205,140600,1882550840,4640,4635,4640,4635,195
20241205,140500,1881646735,4640,4640,4640,4640,0
20241205,140400,1881646735,4640,4640,4640,4640,0
20241205,140300,1881646735,4640,4635,4640,4635,46
20241205,140200,1881433470,4640,4640,4640,4640,0
20241205,140100,1881433470,4640,4640,4640,4640,9
20241205,140000,1881391710,4640,4655,4655,4640,79
20241205,135900,1881025135,4645,4660,4660,4645,2055
20241205,135800,1871474050,4660,4655,4660,4655,398
20241205,135700,1869621355,4655,4655,4655,4655,5
20241205,135600,1869598080,4655,4655,4655,4655,0
20241205,135500,1869598080,4655,4655,4655,4655,10
20241205,135400,1869551530,4645,4655,4655,4645,1411
20241205,135300,1862991560,4650,4650,4650,4650,123
20241205,135200,1862419610,4655,4655,4655,4655,2
20241205,135100,1862410300,4655,4650,4655,4650,450
20241205,135000,1860317645,4655,4660,4660,4655,98
20241205,134900,1859861450,4650,4650,4650,4650,129
20241205,134800,1859261600,4665,4665,4665,4665,0
20241205,134700,1859261600,4665,4665,4665,4665,0
20241205,134600,1859261600,4665,4665,4665,4665,50
20241205,134500,1859028350,4665,4655,4665,4650,1781
20241205,134400,1850739645,4670,4670,4670,4670,0
20241205,134300,1850739645,4670,4670,4670,4670,1
20241205,134200,1850734975,4665,4665,4665,4665,12
20241205,134100,1850678995,4670,4655,4670,4650,235
20241205,134000,1849585285,4655,4650,4655,4650,451
20241205,133900,1847488130,4655,4655,4655,4655,1
20241205,133800,1847483475,4650,4655,4655,4650,30
20241205,133700,1847343950,4655,4655,4655,4650,653
20241205,133600,1844306295,4655,4655,4655,4655,104
20241205,133500,1843822175,4655,4650,4660,4650,5
20241205,133400,1843798900,4650,4650,4660,4650,8
20241205,133300,1843761690,4650,4650,4650,4650,1
20241205,133200,1843757040,4660,4660,4660,4660,401
20241205,133100,1841888380,4640,4640,4640,4640,370
20241205,133000,1840171580,4645,4645,4645,4645,261
20241205,132900,1838959235,4655,4655,4655,4655,1
20241205,132800,1838954580,4650,4655,4655,4650,563
20241205,132700,1836334225,4650,4650,4650,4650,34
20241205,132600,1836176125,4645,4645,4645,4645,0
20241205,132500,1836176125,4645,4640,4645,4640,1156
20241205,132400,1830809005,4640,4640,4640,4640,172
20241205,132300,1830010925,4640,4640,4640,4640,0
20241205,132200,1830010925,4640,4630,4640,4630,59
20241205,132100,1829737290,4630,4640,4640,4630,210
20241205,132000,1828764810,4645,4645,4645,4645,0
20241205,131900,1828764810,4645,4645,4645,4645,1
20241205,131800,1828760165,4630,4645,4645,4630,953
20241205,131700,1824347760,4635,4635,4645,4635,916
20241205,131600,1820099755,4630,4630,4630,4630,175
20241205,131500,1819289505,4630,4630,4630,4630,18
20241205,131400,1819206165,4630,4630,4630,4625,26
20241205,131300,1819085835,4630,4630,4630,4630,0
20241205,131200,1819085835,4630,4630,4630,4625,974
20241205,131100,1814577215,4630,4630,4635,4630,1702
20241205,131000,1806695825,4630,4630,4630,4630,200
20241205,130900,1805769825,4630,4635,4635,4630,255
20241205,130800,1804589010,4640,4640,4640,4640,215
20241205,130700,1803591410,4635,4635,4635,4635,2096
20241205,130600,1793876450,4645,4645,4645,4645,0
20241205,130500,1793876450,4645,4645,4645,4645,400
20241205,130400,1792018450,4650,4665,4665,4650,34
20241205,130300,1791859870,4670,4660,4670,4660,13
20241205,130200,1791799225,4635,4635,4660,4635,939
20241205,130100,1787446345,4640,4645,4660,4640,2033
20241205,130000,1778011260,4645,4655,4665,4645,3941
20241205,125900,1759694285,4680,4680,4680,4680,50
20241205,125800,1759460285,4680,4655,4680,4655,1790
20241205,125700,1751124310,4680,4680,4680,4680,1
20241205,125600,1751119630,4655,4665,4665,4655,764
20241205,125500,1747559090,4690,4690,4690,4690,1
20241205,125400,1747554400,4665,4670,4690,4665,126
20241205,125300,1746966335,4690,4680,4690,4670,463
20241205,125200,1744797715,4690,4685,4690,4665,365
20241205,125100,1743087720,4685,4685,4685,4685,1
20241205,125000,1743083035,4685,4685,4685,4685,31
20241205,124900,1742937800,4690,4680,4690,4665,2014
20241205,124800,1733503460,4665,4680,4680,4665,1584
20241205,124700,1726108385,4685,4680,4685,4680,194
20241205,124600,1725200020,4685,4690,4690,4680,62
20241205,124500,1724909845,4680,4685,4695,4680,299
20241205,124400,1723508360,4690,4680,4695,4675,3774
20241205,124300,1705821675,4685,4680,4685,4680,13
20241205,124200,1705760795,4675,4685,4690,4675,3405
20241205,124100,1689808375,4685,4680,4685,4680,760
20241205,124000,1686250970,4675,4675,4675,4675,588
20241205,123900,1683502070,4675,4675,4675,4675,20
20241205,123800,1683408570,4675,4670,4675,4670,100
20241205,123700,1682941565,4670,4660,4670,4660,21
20241205,123600,1682843695,4670,4670,4670,4670,704
20241205,123500,1679556015,4675,4675,4675,4675,0
20241205,123400,1679556015,4675,4670,4675,4670,1246
20241205,123300,1673732190,4665,4665,4665,4665,0
20241205,123200,1673732190,4665,4665,4665,4665,94
20241205,123100,1673293680,4670,4670,4670,4670,0
20241205,123000,1673293680,4670,4670,4670,4670,6
20241205,122900,1673265660,4670,4670,4670,4660,172
20241205,122800,1672463700,4670,4665,4670,4660,842
20241205,122700,1668535720,4670,4665,4670,4660,283
20241205,122600,1667215775,4670,4665,4670,4660,137
20241205,122500,1666577290,4660,4660,4660,4660,1
20241205,122400,1666572630,4665,4665,4665,4665,100
20241205,122300,1666106130,4660,4670,4670,4660,4415
20241205,122200,1645503650,4670,4665,4675,4665,1389
20241205,122100,1639018575,4670,4670,4670,4665,36
20241205,122000,1638850605,4670,4670,4675,4665,499
20241205,121900,1636519635,4675,4670,4675,4670,16
20241205,121800,1636444895,4675,4675,4675,4675,27
20241205,121700,1636318670,4675,4665,4675,4665,3144
20241205,121600,1621635565,4660,4660,4660,4660,1000
20241205,121500,1616975565,4660,4665,4670,4660,1014
20241205,121400,1612246945,4670,4670,4670,4670,11
20241205,121300,1612195575,4660,4665,4670,4660,605
20241205,121200,1609373810,4670,4670,4670,4670,0
20241205,121100,1609373810,4670,4660,4670,4660,306
20241205,121000,1607947840,4670,4670,4670,4670,10
20241205,120900,1607901140,4670,4655,4670,4655,1847
20241205,120800,1599280670,4660,4660,4660,4660,242
20241205,120700,1598152950,4660,4660,4660,4660,0
20241205,120600,1598152950,4660,4655,4660,4655,307
20241205,120500,1596723435,4660,4660,4660,4660,40
20241205,120400,1596537035,4660,4660,4660,4655,422
20241205,120300,1594572615,4660,4660,4660,4660,0
20241205,120200,1594572615,4660,4660,4660,4660,31
20241205,120100,1594428155,4670,4665,4670,4655,1532
20241205,120000,1587282755,4665,4660,4665,4655,1209
20241205,115900,1581648775,4655,4650,4655,4650,557
20241205,115800,1579056340,4650,4650,4650,4650,99
20241205,115700,1578595990,4650,4645,4650,4645,307
20241205,115600,1577169955,4645,4645,4645,4645,9
20241205,115500,1577128150,4645,4645,4645,4620,3962
20241205,115400,1558796510,4645,4645,4645,4645,378
20241205,115300,1557040700,4650,4650,4650,4650,0
20241205,115200,1557040700,4650,4650,4650,4650,0
20241205,115100,1557040700,4650,4650,4650,4650,1
20241205,115000,1557036050,4655,4655,4655,4655,1
20241205,114900,1557031395,4635,4635,4635,4635,6
20241205,114800,1557003585,4655,4655,4655,4655,0
20241205,114700,1557003585,4655,4655,4655,4655,0
20241205,114600,1557003585,4655,4655,4655,4630,49
20241205,114500,1556776495,4655,4655,4660,4635,2311
20241205,114400,1546036300,4660,4665,4665,4660,105
20241205,114300,1545546975,4665,4665,4665,4665,501
20241205,114200,1543209810,4665,4665,4665,4665,0
20241205,114100,1543209810,4665,4660,4665,4660,928
20241205,114000,1538883220,4655,4660,4660,4650,53
20241205,113900,1538636745,4665,4660,4665,4660,11
20241205,113800,1538585480,4665,4665,4665,4660,82
20241205,113700,1538203225,4660,4660,4660,4660,807
20241205,113600,1534442605,4660,4660,4660,4650,206
20241205,113500,1533484645,4660,4650,4660,4650,76
20241205,113400,1533131235,4660,4660,4660,4660,0
20241205,113300,1533131235,4660,4660,4660,4660,0
20241205,113200,1533131235,4660,4640,4660,4640,435
20241205,113100,1531112815,4660,4650,4660,4640,1142
20241205,113000,1525802005,4650,4650,4650,4650,11
20241205,112900,1525750855,4650,4650,4655,4645,437
20241205,112800,1523719200,4650,4650,4650,4650,1
20241205,112700,1523714550,4650,4650,4650,4650,44
20241205,112600,1523509950,4650,4650,4650,4650,15
20241205,112500,1523440200,4650,4645,4650,4640,204
20241205,112400,1522492790,4655,4645,4655,4645,55
20241205,112300,1522237280,4645,4645,4650,4630,2103
20241205,112200,1512469170,4645,4645,4645,4645,1816
20241205,112100,1504033850,4650,4650,4660,4650,4453
20241205,112000,1483327385,4650,4650,4650,4650,15
20241205,111900,1483257635,4660,4660,4660,4660,30
20241205,111800,1483117835,4660,4660,4660,4640,289
20241205,111700,1481774835,4660,4635,4660,4635,134
20241205,111600,1481151620,4660,4655,4660,4655,1463
20241205,111500,1474337970,4625,4640,4650,4625,2725
20241205,111400,1461677465,4615,4615,4615,4615,76
20241205,111300,1461326725,4640,4640,4640,4640,3
20241205,111200,1461312805,4640,4640,4640,4615,772
20241205,111100,1457748560,4630,4630,4630,4615,222
20241205,111000,1456721015,4620,4620,4620,4620,386
20241205,110900,1454937695,4630,4625,4630,4625,25
20241205,110800,1454822065,4625,4630,4630,4615,1798
20241205,110700,1446524125,4630,4615,4630,4615,551
20241205,110600,1443981245,4630,4625,4630,4625,3
20241205,110500,1443967365,4625,4620,4630,4615,1631
20241205,110400,1436435585,4620,4620,4620,4620,1193
20241205,110300,1430923925,4630,4640,4640,4630,40
20241205,110200,1430738705,4620,4640,4640,4620,121
20241205,110100,1430179585,4610,4635,4635,4610,10000
20241205,110000,1384012495,4645,4650,4650,4645,51
20241205,105900,1383775450,4655,4630,4655,4630,1434
20241205,105800,1377122600,4625,4625,4625,4625,10
20241205,105700,1377076350,4630,4635,4640,4630,1216
20241205,105600,1371443165,4635,4645,4645,4635,117
20241205,105500,1370900810,4640,4645,4650,4640,1020
20241205,105400,1366165225,4645,4645,4645,4645,2
20241205,105300,1366155935,4655,4640,4655,4640,20
20241205,105200,1366062925,4655,4640,4655,4640,39
20241205,105100,1365881935,4635,4640,4640,4635,671
20241205,105000,1362771835,4640,4645,4655,4640,1009
20241205,104900,1358086270,4660,4660,4660,4660,0
20241205,104800,1358086270,4660,4660,4660,4645,300
20241205,104700,1356692480,4660,4650,4660,4650,791
20241205,104600,1353012870,4655,4650,4655,4650,118
20241205,104500,1352464150,4650,4665,4665,4650,183
20241205,104400,1351610845,4665,4665,4670,4660,2125
20241205,104300,1341700205,4665,4655,4665,4630,4700
20241205,104200,1319814195,4650,4645,4650,4620,4015
20241205,104100,1301188710,4640,4645,4645,4635,422
20241205,104000,1299228610,4645,4630,4645,4630,1223
20241205,103900,1293552840,4640,4640,4640,4635,6
20241205,103800,1293525020,4635,4640,4640,4635,929
20241205,103700,1289219100,4635,4635,4635,4635,251
20241205,103600,1288055715,4640,4640,4640,4635,1201
20241205,103500,1282483575,4640,4630,4640,4630,86
20241205,103400,1282084555,4640,4640,4640,4635,263
20241205,103300,1280864245,4640,4640,4640,4630,31
20241205,103200,1280720695,4640,4640,4640,4625,19
20241205,103100,1280632775,4640,4625,4640,4620,1559
20241205,103000,1273414425,4640,4625,4640,4625,340
20241205,102900,1271840220,4630,4625,4630,4625,15
20241205,102800,1271770840,4630,4625,4630,4625,220
20241205,102700,1270753325,4630,4630,4630,4630,0
20241205,102600,1270753325,4630,4625,4630,4625,124
20241205,102500,1270179815,4625,4630,4630,4605,23
20241205,102400,1270073430,4620,4610,4620,4600,2697
20241205,102300,1257635620,4615,4615,4615,4615,2
20241205,102200,1257626390,4610,4605,4615,4605,2061
20241205,102100,1248135175,4615,4615,4615,4615,1
20241205,102000,1248130560,4610,4605,4610,4605,413
20241205,101900,1246227180,4605,4605,4610,4605,541
20241205,101800,1243735870,4610,4615,4615,4610,325
20241205,101700,1242236005,4605,4615,4615,4605,41
20241205,101600,1242047190,4610,4610,4610,4610,212
20241205,101500,1241069870,4615,4615,4620,4615,49
20241205,101400,1240843730,4615,4610,4615,4610,83
20241205,101300,1240461085,4605,4610,4615,4605,65
20241205,101200,1240161745,4620,4620,4620,4620,6
20241205,101100,1240134025,4620,4620,4620,4610,1603
20241205,101000,1232732575,4635,4630,4640,4625,391
20241205,100900,1230923395,4640,4625,4650,4625,1251
20241205,100800,1225120805,4625,4620,4625,4615,907
20241205,100700,1220928750,4620,4620,4620,4620,2
20241205,100600,1220919510,4620,4590,4620,4590,1356
20241205,100500,1214682225,4575,4590,4590,4565,1450
20241205,100400,1208056800,4570,4570,4590,4565,2249
20241205,100300,1197778580,4575,4575,4580,4570,1138
20241205,100200,1192573305,4580,4590,4590,4580,229
20241205,100100,1191524475,4575,4585,4590,4570,1763
20241205,100000,1183455430,4580,4595,4600,4580,4799
20241205,095900,1161404180,4580,4575,4600,4575,874
20241205,095800,1157404465,4600,4610,4610,4580,4247
20241205,095700,1137918980,4590,4620,4635,4590,17333
20241205,095600,1058151760,4620,4640,4640,4620,3415
20241205,095500,1042360830,4640,4640,4640,4625,202
20241205,095400,1041426550,4640,4625,4640,4625,263
20241205,095300,1040209990,4625,4640,4640,4625,5
20241205,095200,1040186850,4640,4640,4640,4640,12
20241205,095100,1040131170,4620,4635,4645,4620,720
20241205,095000,1036801570,4620,4635,4635,4620,12
20241205,094900,1036746100,4620,4635,4635,4620,492
20241205,094800,1034472840,4635,4645,4645,4620,497
20241205,094700,1032173505,4645,4625,4645,4620,2407
20241205,094600,1021051995,4625,4660,4660,4625,157
20241205,094500,1020324145,4645,4660,4660,4645,1046
20241205,094400,1015456215,4670,4670,4670,4670,28
20241205,094300,1015325455,4670,4640,4670,4640,242
20241205,094200,1014196175,4675,4625,4675,4615,8142
20241205,094100,976556400,4655,4645,4655,4645,110
20241205,094000,976044955,4645,4620,4645,4620,1281
20241205,093900,970105185,4635,4635,4640,4615,1114
20241205,093800,964959750,4615,4635,4635,4615,1419
20241205,093700,958408955,4640,4630,4640,4630,285
20241205,093600,957089395,4630,4620,4630,4620,129
20241205,093500,956492135,4630,4645,4645,4630,1499
20241205,093400,949550565,4650,4640,4650,4630,119
20241205,093300,948997560,4650,4650,4650,4650,108
20241205,093200,948495360,4655,4630,4655,4620,2266
20241205,093100,937980960,4655,4665,4665,4630,4493
20241205,093000,917142475,4635,4670,4670,4635,1990
20241205,092900,907903380,4670,4635,4675,4635,131
20241205,092800,907291875,4635,4605,4635,4605,1419
20241205,092700,900738975,4605,4595,4610,4590,3410
20241205,092600,885067525,4600,4595,4600,4590,6782
20241205,092500,853908815,4590,4605,4610,4590,2113
20241205,092400,844188435,4610,4620,4625,4610,6080
20241205,092300,816135750,4625,4620,4635,4610,5443
20241205,092200,791001770,4620,4675,4675,4620,6785
20241205,092100,759462585,4660,4680,4680,4660,6324
20241205,092000,729901645,4685,4700,4705,4685,6014
20241205,091900,701673150,4700,4710,4710,4695,1380
20241205,091800,695185010,4710,4700,4710,4700,223
20241205,091700,694136410,4700,4700,4710,4695,5330
20241205,091600,669076510,4710,4715,4730,4705,6351
20241205,091500,639120475,4730,4700,4730,4700,5803
20241205,091400,611774550,4700,4700,4705,4700,2639
20241205,091300,599369540,4700,4695,4705,4695,3115
20241205,091200,584729405,4700,4705,4720,4700,7068
20241205,091100,551483070,4705,4715,4745,4700,22129
20241205,091000,446781440,4705,4665,4715,4660,7537
20241205,090900,411398340,4660,4650,4700,4645,3326
20241205,090800,395880015,4650,4630,4655,4630,4158
20241205,090700,376555940,4630,4620,4630,4605,7450
20241205,090600,342162765,4625,4630,4630,4615,3203
20241205,090500,327340935,4615,4630,4630,4600,6977
20241205,090400,295205295,4630,4615,4630,4610,8109
20241205,090300,257805315,4615,4625,4630,4615,5646
20241205,090200,231738380,4625,4635,4640,4620,5779
20241205,090100,204990975,4650,4675,4685,4630,18471
20241205,090000,118945270,4675,4695,4700,4675,25344
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 204300 2383366275 4615 4615 4615 4615 10609
3 20241205 204200 2383366275 4615 4615 4615 4615 0
4 20241205 204100 2383366275 4615 4615 4615 4615 0
5 20241205 204000 2383366275 4615 4615 4615 4615 0
6 20241205 203900 2383366275 4615 4615 4615 4615 0
7 20241205 203800 2383366275 4615 4615 4615 4615 0
8 20241205 203700 2383366275 4615 4615 4615 4615 0
9 20241205 203600 2383366275 4615 4615 4615 4615 0
10 20241205 203500 2383366275 4615 4615 4615 4615 0
11 20241205 203400 2383366275 4615 4615 4615 4615 0
12 20241205 203300 2383366275 4615 4615 4615 4615 0
13 20241205 203200 2383366275 4615 4615 4615 4615 0
14 20241205 203100 2383366275 4615 4615 4615 4615 0
15 20241205 203000 2383366275 4615 4615 4615 4615 0
16 20241205 202900 2383366275 4615 4615 4615 4615 0
17 20241205 202800 2383366275 4615 4615 4615 4615 0
18 20241205 202700 2383366275 4615 4615 4615 4615 0
19 20241205 202600 2383366275 4615 4615 4615 4615 0
20 20241205 202500 2383366275 4615 4615 4615 4615 0
21 20241205 202400 2383366275 4615 4615 4615 4615 0
22 20241205 202300 2383366275 4615 4615 4615 4615 0
23 20241205 202200 2383366275 4615 4615 4615 4615 0
24 20241205 202100 2383366275 4615 4615 4615 4615 0
25 20241205 202000 2383366275 4615 4615 4615 4615 0
26 20241205 201900 2383366275 4615 4615 4615 4615 0
27 20241205 201800 2383366275 4615 4615 4615 4615 0
28 20241205 201700 2383366275 4615 4615 4615 4615 0
29 20241205 201600 2383366275 4615 4615 4615 4615 0
30 20241205 201500 2383366275 4615 4615 4615 4615 0
31 20241205 201400 2383366275 4615 4615 4615 4615 0
32 20241205 201300 2383366275 4615 4615 4615 4615 10609
33 20241205 201200 2383366275 4615 4615 4615 4615 0
34 20241205 201100 2383366275 4615 4615 4615 4615 0
35 20241205 201000 2383366275 4615 4615 4615 4615 0
36 20241205 200900 2383366275 4615 4615 4615 4615 0
37 20241205 200800 2383366275 4615 4615 4615 4615 0
38 20241205 200700 2383366275 4615 4615 4615 4615 0
39 20241205 200600 2383366275 4615 4615 4615 4615 0
40 20241205 200500 2383366275 4615 4615 4615 4615 0
41 20241205 200400 2383366275 4615 4615 4615 4615 0
42 20241205 200300 2383366275 4615 4615 4615 4615 0
43 20241205 200200 2383366275 4615 4615 4615 4615 0
44 20241205 200100 2383366275 4615 4615 4615 4615 0
45 20241205 200000 2383366275 4615 4615 4615 4615 0
46 20241205 195900 2383366275 4615 4615 4615 4615 0
47 20241205 195800 2383366275 4615 4615 4615 4615 0
48 20241205 195700 2383366275 4615 4615 4615 4615 0
49 20241205 195600 2383366275 4615 4615 4615 4615 0
50 20241205 195500 2383366275 4615 4615 4615 4615 0
51 20241205 195400 2383366275 4615 4615 4615 4615 0
52 20241205 195300 2383366275 4615 4615 4615 4615 0
53 20241205 195200 2383366275 4615 4615 4615 4615 0
54 20241205 195100 2383366275 4615 4615 4615 4615 0
55 20241205 195000 2383366275 4615 4615 4615 4615 0
56 20241205 194900 2383366275 4615 4615 4615 4615 0
57 20241205 194800 2383366275 4615 4615 4615 4615 0
58 20241205 194700 2383366275 4615 4615 4615 4615 0
59 20241205 194600 2383366275 4615 4615 4615 4615 0
60 20241205 194500 2383366275 4615 4615 4615 4615 0
61 20241205 194400 2383366275 4615 4615 4615 4615 0
62 20241205 194300 2383366275 4615 4615 4615 4615 10609
63 20241205 194200 2383366275 4615 4615 4615 4615 0
64 20241205 194100 2383366275 4615 4615 4615 4615 0
65 20241205 194000 2383366275 4615 4615 4615 4615 0
66 20241205 193900 2383366275 4615 4615 4615 4615 0
67 20241205 193800 2383366275 4615 4615 4615 4615 0
68 20241205 193700 2383366275 4615 4615 4615 4615 0
69 20241205 193600 2383366275 4615 4615 4615 4615 0
70 20241205 193500 2383366275 4615 4615 4615 4615 0
71 20241205 193400 2383366275 4615 4615 4615 4615 0
72 20241205 193300 2383366275 4615 4615 4615 4615 0
73 20241205 193200 2383366275 4615 4615 4615 4615 0
74 20241205 193100 2383366275 4615 4615 4615 4615 0
75 20241205 193000 2383366275 4615 4615 4615 4615 0
76 20241205 192900 2383366275 4615 4615 4615 4615 0
77 20241205 192800 2383366275 4615 4615 4615 4615 0
78 20241205 192700 2383366275 4615 4615 4615 4615 0
79 20241205 192600 2383366275 4615 4615 4615 4615 0
80 20241205 192500 2383366275 4615 4615 4615 4615 0
81 20241205 192400 2383366275 4615 4615 4615 4615 0
82 20241205 192300 2383366275 4615 4615 4615 4615 0
83 20241205 192200 2383366275 4615 4615 4615 4615 0
84 20241205 192100 2383366275 4615 4615 4615 4615 0
85 20241205 192000 2383366275 4615 4615 4615 4615 0
86 20241205 191900 2383366275 4615 4615 4615 4615 0
87 20241205 191800 2383366275 4615 4615 4615 4615 0
88 20241205 191700 2383366275 4615 4615 4615 4615 0
89 20241205 191600 2383366275 4615 4615 4615 4615 0
90 20241205 191500 2383366275 4615 4615 4615 4615 0
91 20241205 191400 2383366275 4615 4615 4615 4615 0
92 20241205 191300 2383366275 4615 4615 4615 4615 10609
93 20241205 191200 2383366275 4615 4615 4615 4615 0
94 20241205 191100 2383366275 4615 4615 4615 4615 0
95 20241205 191000 2383366275 4615 4615 4615 4615 0
96 20241205 190900 2383366275 4615 4615 4615 4615 0
97 20241205 190800 2383366275 4615 4615 4615 4615 0
98 20241205 190700 2383366275 4615 4615 4615 4615 0
99 20241205 190600 2383366275 4615 4615 4615 4615 0
100 20241205 190500 2383366275 4615 4615 4615 4615 0
101 20241205 190400 2383366275 4615 4615 4615 4615 0
102 20241205 190300 2383366275 4615 4615 4615 4615 0
103 20241205 190200 2383366275 4615 4615 4615 4615 0
104 20241205 190100 2383366275 4615 4615 4615 4615 0
105 20241205 190000 2383366275 4615 4615 4615 4615 0
106 20241205 185900 2383366275 4615 4615 4615 4615 0
107 20241205 185800 2383366275 4615 4615 4615 4615 0
108 20241205 185700 2383366275 4615 4615 4615 4615 0
109 20241205 185600 2383366275 4615 4615 4615 4615 0
110 20241205 185500 2383366275 4615 4615 4615 4615 0
111 20241205 185400 2383366275 4615 4615 4615 4615 0
112 20241205 185300 2383366275 4615 4615 4615 4615 0
113 20241205 185200 2383366275 4615 4615 4615 4615 0
114 20241205 185100 2383366275 4615 4615 4615 4615 0
115 20241205 185000 2383366275 4615 4615 4615 4615 0
116 20241205 184900 2383366275 4615 4615 4615 4615 0
117 20241205 184800 2383366275 4615 4615 4615 4615 0
118 20241205 184700 2383366275 4615 4615 4615 4615 0
119 20241205 184600 2383366275 4615 4615 4615 4615 0
120 20241205 184500 2383366275 4615 4615 4615 4615 0
121 20241205 184400 2383366275 4615 4615 4615 4615 0
122 20241205 184300 2383366275 4615 4615 4615 4615 10609
123 20241205 184200 2383366275 4615 4615 4615 4615 0
124 20241205 184100 2383366275 4615 4615 4615 4615 0
125 20241205 184000 2383366275 4615 4615 4615 4615 0
126 20241205 183900 2383366275 4615 4615 4615 4615 0
127 20241205 183800 2383366275 4615 4615 4615 4615 0
128 20241205 183700 2383366275 4615 4615 4615 4615 0
129 20241205 183600 2383366275 4615 4615 4615 4615 0
130 20241205 183500 2383366275 4615 4615 4615 4615 0
131 20241205 183400 2383366275 4615 4615 4615 4615 0
132 20241205 183300 2383366275 4615 4615 4615 4615 0
133 20241205 183200 2383366275 4615 4615 4615 4615 0
134 20241205 183100 2383366275 4615 4615 4615 4615 0
135 20241205 183000 2383366275 4615 4615 4615 4615 0
136 20241205 182900 2383366275 4615 4615 4615 4615 0
137 20241205 182800 2383366275 4615 4615 4615 4615 0
138 20241205 182700 2383366275 4615 4615 4615 4615 0
139 20241205 182600 2383366275 4615 4615 4615 4615 0
140 20241205 182500 2383366275 4615 4615 4615 4615 0
141 20241205 182400 2383366275 4615 4615 4615 4615 0
142 20241205 182300 2383366275 4615 4615 4615 4615 0
143 20241205 182200 2383366275 4615 4615 4615 4615 0
144 20241205 182100 2383366275 4615 4615 4615 4615 0
145 20241205 182000 2383366275 4615 4615 4615 4615 0
146 20241205 181900 2383366275 4615 4615 4615 4615 0
147 20241205 181800 2383366275 4615 4615 4615 4615 0
148 20241205 181700 2383366275 4615 4615 4615 4615 0
149 20241205 181600 2383366275 4615 4615 4615 4615 0
150 20241205 181500 2383366275 4615 4615 4615 4615 0
151 20241205 181400 2383366275 4615 4615 4615 4615 0
152 20241205 181300 2383366275 4615 4615 4615 4615 10609
153 20241205 181200 2383366275 4615 4615 4615 4615 0
154 20241205 181100 2383366275 4615 4615 4615 4615 0
155 20241205 181000 2383366275 4615 4615 4615 4615 0
156 20241205 180900 2383366275 4615 4615 4615 4615 0
157 20241205 180800 2383366275 4615 4615 4615 4615 0
158 20241205 180700 2383366275 4615 4615 4615 4615 0
159 20241205 180600 2383366275 4615 4615 4615 4615 0
160 20241205 180500 2383366275 4615 4615 4615 4615 0
161 20241205 180400 2383366275 4615 4615 4615 4615 0
162 20241205 180300 2383366275 4615 4615 4615 4615 0
163 20241205 180200 2383366275 4615 4615 4615 4615 0
164 20241205 180100 2383366275 4615 4615 4615 4615 0
165 20241205 180000 2383366275 4615 4615 4615 4615 0
166 20241205 175900 2383366275 4615 4615 4615 4615 0
167 20241205 175800 2383366275 4615 4615 4615 4615 0
168 20241205 175700 2383366275 4615 4615 4615 4615 0
169 20241205 175600 2383366275 4615 4615 4615 4615 0
170 20241205 175500 2383366275 4615 4615 4615 4615 0
171 20241205 175400 2383366275 4615 4615 4615 4615 0
172 20241205 175300 2383366275 4615 4615 4615 4615 0
173 20241205 175200 2383366275 4615 4615 4615 4615 0
174 20241205 175100 2383366275 4615 4615 4615 4615 0
175 20241205 175000 2383366275 4615 4615 4615 4615 0
176 20241205 174900 2383366275 4615 4615 4615 4615 0
177 20241205 174800 2383366275 4615 4615 4615 4615 0
178 20241205 174700 2383366275 4615 4615 4615 4615 0
179 20241205 174600 2383366275 4615 4615 4615 4615 0
180 20241205 174500 2383366275 4615 4615 4615 4615 0
181 20241205 174400 2383366275 4615 4615 4615 4615 0
182 20241205 174300 2383366275 4615 4615 4615 4615 10609
183 20241205 174200 2383366275 4615 4615 4615 4615 0
184 20241205 174100 2383366275 4615 4615 4615 4615 0
185 20241205 174000 2383366275 4615 4615 4615 4615 0
186 20241205 173900 2383366275 4615 4615 4615 4615 0
187 20241205 173800 2383366275 4615 4615 4615 4615 0
188 20241205 173700 2383366275 4615 4615 4615 4615 0
189 20241205 173600 2383366275 4615 4615 4615 4615 0
190 20241205 173500 2383366275 4615 4615 4615 4615 0
191 20241205 173400 2383366275 4615 4615 4615 4615 0
192 20241205 173300 2383366275 4615 4615 4615 4615 0
193 20241205 173200 2383366275 4615 4615 4615 4615 0
194 20241205 173100 2383366275 4615 4615 4615 4615 0
195 20241205 173000 2383366275 4615 4615 4615 4615 0
196 20241205 172900 2383366275 4615 4615 4615 4615 0
197 20241205 172800 2383366275 4615 4615 4615 4615 0
198 20241205 172700 2383366275 4615 4615 4615 4615 0
199 20241205 172600 2383366275 4615 4615 4615 4615 0
200 20241205 172500 2383366275 4615 4615 4615 4615 0
201 20241205 172400 2383366275 4615 4615 4615 4615 0
202 20241205 172300 2383366275 4615 4615 4615 4615 0
203 20241205 172200 2383366275 4615 4615 4615 4615 0
204 20241205 172100 2383366275 4615 4615 4615 4615 0
205 20241205 172000 2383366275 4615 4615 4615 4615 0
206 20241205 171900 2383366275 4615 4615 4615 4615 0
207 20241205 171800 2383366275 4615 4615 4615 4615 0
208 20241205 171700 2383366275 4615 4615 4615 4615 0
209 20241205 171600 2383366275 4615 4615 4615 4615 0
210 20241205 171500 2383366275 4615 4615 4615 4615 0
211 20241205 171400 2383366275 4615 4615 4615 4615 0
212 20241205 171300 2383366275 4615 4615 4615 4615 10609
213 20241205 171200 2383366275 4615 4615 4615 4615 0
214 20241205 171100 2383366275 4615 4615 4615 4615 0
215 20241205 171000 2383366275 4615 4615 4615 4615 0
216 20241205 170900 2383366275 4615 4615 4615 4615 0
217 20241205 170800 2383366275 4615 4615 4615 4615 0
218 20241205 170700 2383366275 4615 4615 4615 4615 0
219 20241205 170600 2383366275 4615 4615 4615 4615 0
220 20241205 170500 2383366275 4615 4615 4615 4615 0
221 20241205 170400 2383366275 4615 4615 4615 4615 0
222 20241205 170300 2383366275 4615 4615 4615 4615 0
223 20241205 170200 2383366275 4615 4615 4615 4615 0
224 20241205 170100 2383366275 4615 4615 4615 4615 0
225 20241205 170000 2383366275 4615 4615 4615 4615 0
226 20241205 165900 2383366275 4615 4615 4615 4615 0
227 20241205 165800 2383366275 4615 4615 4615 4615 0
228 20241205 165700 2383366275 4615 4615 4615 4615 0
229 20241205 165600 2383366275 4615 4615 4615 4615 0
230 20241205 165500 2383366275 4615 4615 4615 4615 0
231 20241205 165400 2383366275 4615 4615 4615 4615 0
232 20241205 165300 2383366275 4615 4615 4615 4615 0
233 20241205 165200 2383366275 4615 4615 4615 4615 0
234 20241205 165100 2383366275 4615 4615 4615 4615 0
235 20241205 165000 2383366275 4615 4615 4615 4615 0
236 20241205 164900 2383366275 4615 4615 4615 4615 0
237 20241205 164800 2383366275 4615 4615 4615 4615 0
238 20241205 164700 2383366275 4615 4615 4615 4615 0
239 20241205 164600 2383366275 4615 4615 4615 4615 0
240 20241205 164500 2383366275 4615 4615 4615 4615 0
241 20241205 164400 2383366275 4615 4615 4615 4615 0
242 20241205 164300 2383366275 4615 4615 4615 4615 10609
243 20241205 164200 2383366275 4615 4615 4615 4615 0
244 20241205 164100 2383366275 4615 4615 4615 4615 0
245 20241205 164000 2383366275 4615 4615 4615 4615 0
246 20241205 163900 2383366275 4615 4615 4615 4615 0
247 20241205 163800 2383366275 4615 4615 4615 4615 0
248 20241205 163700 2383366275 4615 4615 4615 4615 0
249 20241205 163600 2383366275 4615 4615 4615 4615 0
250 20241205 163500 2383366275 4615 4615 4615 4615 0
251 20241205 163400 2383366275 4615 4615 4615 4615 0
252 20241205 163300 2383366275 4615 4615 4615 4615 0
253 20241205 163200 2383366275 4615 4615 4615 4615 0
254 20241205 163100 2383366275 4615 4615 4615 4615 0
255 20241205 163000 2383366275 4615 4615 4615 4615 0
256 20241205 162900 2383366275 4615 4615 4615 4615 0
257 20241205 162800 2383366275 4615 4615 4615 4615 0
258 20241205 162700 2383366275 4615 4615 4615 4615 0
259 20241205 162600 2383366275 4615 4615 4615 4615 0
260 20241205 162500 2383366275 4615 4615 4615 4615 0
261 20241205 162400 2383366275 4615 4615 4615 4615 0
262 20241205 162300 2383366275 4615 4615 4615 4615 0
263 20241205 162200 2383366275 4615 4615 4615 4615 0
264 20241205 162100 2383366275 4615 4615 4615 4615 0
265 20241205 162000 2383366275 4615 4615 4615 4615 0
266 20241205 161900 2383366275 4615 4615 4615 4615 0
267 20241205 161800 2383366275 4615 4615 4615 4615 0
268 20241205 161700 2383366275 4615 4615 4615 4615 0
269 20241205 161600 2383366275 4615 4615 4615 4615 0
270 20241205 161500 2383366275 4615 4615 4615 4615 0
271 20241205 161400 2383366275 4615 4615 4615 4615 0
272 20241205 161300 2383366275 4615 4615 4615 4615 10609
273 20241205 161200 2383366275 4615 4615 4615 4615 0
274 20241205 161100 2383366275 4615 4615 4615 4615 0
275 20241205 161000 2383366275 4615 4615 4615 4615 0
276 20241205 160900 2383366275 4615 4615 4615 4615 0
277 20241205 160800 2383366275 4615 4615 4615 4615 0
278 20241205 160700 2383366275 4615 4615 4615 4615 0
279 20241205 160600 2383366275 4615 4615 4615 4615 0
280 20241205 160500 2383366275 4615 4615 4615 4615 0
281 20241205 160400 2383366275 4615 4615 4615 4615 0
282 20241205 160300 2383366275 4615 4615 4615 4615 0
283 20241205 160200 2383366275 4615 4615 4615 4615 0
284 20241205 160100 2383366275 4615 4615 4615 4615 0
285 20241205 160000 2383366275 4615 4615 4615 4615 0
286 20241205 155900 2383366275 4615 4615 4615 4615 0
287 20241205 155800 2383366275 4615 4615 4615 4615 0
288 20241205 155700 2383366275 4615 4615 4615 4615 0
289 20241205 155600 2383366275 4615 4615 4615 4615 0
290 20241205 155500 2383366275 4615 4615 4615 4615 0
291 20241205 155400 2383366275 4615 4615 4615 4615 0
292 20241205 155300 2383366275 4615 4615 4615 4615 0
293 20241205 155200 2383366275 4615 4615 4615 4615 0
294 20241205 155100 2383366275 4615 4615 4615 4615 0
295 20241205 155000 2383366275 4615 4615 4615 4615 0
296 20241205 154900 2383366275 4615 4615 4615 4615 0
297 20241205 154800 2383366275 4615 4615 4615 4615 0
298 20241205 154700 2383366275 4615 4615 4615 4615 0
299 20241205 154600 2383366275 4615 4615 4615 4615 0
300 20241205 154500 2383366275 4615 4615 4615 4615 0
301 20241205 154400 2383366275 4615 4615 4615 4615 0
302 20241205 154300 2383366275 4615 4615 4615 4615 10609
303 20241205 154200 2383366275 4615 4615 4615 4615 0
304 20241205 154100 2383366275 4615 4615 4615 4615 0
305 20241205 154000 2383366275 4615 4615 4615 4615 0
306 20241205 153900 2383366275 4615 4615 4615 4615 0
307 20241205 153800 2383366275 4615 4615 4615 4615 0
308 20241205 153700 2383366275 4615 4615 4615 4615 0
309 20241205 153600 2383366275 4615 4615 4615 4615 0
310 20241205 153500 2383366275 4615 4615 4615 4615 0
311 20241205 153400 2383366275 4615 4615 4615 4615 0
312 20241205 153300 2383366275 4615 4615 4615 4615 0
313 20241205 153200 2383366275 4615 4615 4615 4615 0
314 20241205 153100 2383366275 4615 4615 4615 4615 0
315 20241205 153000 2383366275 4615 4615 4615 4615 10609
316 20241205 152900 2334405740 4625 4625 4625 4625 0
317 20241205 152800 2334405740 4625 4625 4625 4625 0
318 20241205 152700 2334405740 4625 4625 4625 4625 0
319 20241205 152600 2334405740 4625 4625 4625 4625 0
320 20241205 152500 2334405740 4625 4625 4625 4625 0
321 20241205 152400 2334405740 4625 4625 4625 4625 0
322 20241205 152300 2334405740 4625 4625 4625 4625 0
323 20241205 152200 2334405740 4625 4625 4625 4625 0
324 20241205 152100 2334405740 4625 4625 4625 4625 0
325 20241205 152000 2334405740 4625 4625 4625 4625 0
326 20241205 151900 2334405740 4625 4620 4630 4620 1140
327 20241205 151800 2329138820 4630 4630 4635 4620 331
328 20241205 151700 2327607855 4635 4620 4640 4620 1840
329 20241205 151600 2319093230 4620 4615 4625 4615 2175
330 20241205 151500 2309050905 4625 4625 4630 4625 430
331 20241205 151400 2307062150 4625 4625 4625 4610 585
332 20241205 151300 2304363310 4615 4615 4635 4615 2667
333 20241205 151200 2292040570 4615 4605 4615 4605 45
334 20241205 151100 2291833335 4620 4625 4625 4605 2448
335 20241205 151000 2280526490 4640 4640 4640 4620 684
336 20241205 150900 2277353930 4640 4630 4640 4620 1360
337 20241205 150800 2271052815 4640 4635 4640 4630 1592
338 20241205 150700 2263674390 4635 4610 4635 4610 4326
339 20241205 150600 2243662055 4610 4615 4620 4610 312
340 20241205 150500 2242222710 4620 4620 4620 4615 109
341 20241205 150400 2241719230 4615 4615 4615 4615 474
342 20241205 150300 2239531720 4620 4620 4620 4615 2879
343 20241205 150200 2226244110 4625 4625 4630 4620 576
344 20241205 150100 2223580165 4625 4610 4625 4605 2491
345 20241205 150000 2212098175 4600 4610 4615 4595 1459
346 20241205 145900 2205374010 4605 4595 4605 4595 1410
347 20241205 145800 2198883560 4610 4600 4610 4590 1479
348 20241205 145700 2192081125 4600 4595 4600 4595 4837
349 20241205 145600 2169845935 4595 4590 4595 4590 250
350 20241205 145500 2168697910 4595 4585 4595 4565 3501
351 20241205 145400 2152692665 4595 4575 4595 4575 62
352 20241205 145300 2152408995 4590 4575 4590 4575 1309
353 20241205 145200 2146408400 4590 4585 4590 4585 646
354 20241205 145100 2143446485 4570 4580 4585 4570 1040
355 20241205 145000 2138680550 4565 4570 4590 4565 1472
356 20241205 144900 2131953330 4590 4570 4590 4565 6338
357 20241205 144800 2102999995 4570 4580 4580 4570 3516
358 20241205 144700 2086904030 4580 4595 4595 4580 7387
359 20241205 144600 2053014340 4595 4600 4600 4595 3208
360 20241205 144500 2038268420 4600 4600 4600 4600 484
361 20241205 144400 2036042020 4610 4600 4610 4600 515
362 20241205 144300 2033672870 4600 4605 4605 4600 5642
363 20241205 144200 2007714155 4605 4605 4605 4605 100
364 20241205 144100 2007253655 4605 4605 4610 4605 3889
365 20241205 144000 1989344805 4605 4620 4620 4605 2908
366 20241205 143900 1975940485 4625 4615 4625 4615 1021
367 20241205 143800 1971228360 4615 4635 4635 4615 73
368 20241205 143700 1970891445 4615 4620 4635 4615 783
369 20241205 143600 1967274030 4615 4615 4615 4615 23
370 20241205 143500 1967167885 4615 4615 4620 4615 630
371 20241205 143400 1964260430 4615 4620 4620 4610 959
372 20241205 143300 1959834630 4620 4620 4620 4615 342
373 20241205 143200 1958256235 4615 4615 4620 4615 233
374 20241205 143100 1957180930 4620 4615 4620 4615 101
375 20241205 143000 1956714810 4620 4620 4620 4620 33
376 20241205 142900 1956562350 4620 4620 4620 4610 4
377 20241205 142800 1956543880 4610 4620 4620 4610 219
378 20241205 142700 1955532130 4620 4630 4630 4620 14
379 20241205 142600 1955467440 4620 4620 4620 4615 2890
380 20241205 142500 1942116065 4615 4620 4620 4615 4
381 20241205 142400 1942097600 4615 4615 4615 4615 0
382 20241205 142300 1942097600 4615 4620 4620 4615 439
383 20241205 142200 1940071610 4615 4615 4615 4615 596
384 20241205 142100 1937321070 4620 4615 4620 4615 279
385 20241205 142000 1936033480 4615 4615 4615 4615 416
386 20241205 141900 1934113640 4610 4615 4620 4610 930
387 20241205 141800 1929825675 4620 4620 4620 4620 10
388 20241205 141700 1929779475 4630 4625 4630 4625 9
389 20241205 141600 1929737810 4630 4625 4630 4610 169
390 20241205 141500 1928956270 4625 4625 4625 4625 2
391 20241205 141400 1928947020 4620 4610 4625 4610 599
392 20241205 141300 1926181615 4625 4625 4625 4610 6944
393 20241205 141200 1894143280 4635 4635 4635 4625 327
394 20241205 141100 1892630640 4635 4630 4635 4625 2001
395 20241205 141000 1883370790 4630 4635 4635 4630 74
396 20241205 140900 1883028010 4635 4630 4635 4630 51
397 20241205 140800 1882791870 4635 4640 4640 4635 52
398 20241205 140700 1882550840 4640 4640 4640 4640 0
399 20241205 140600 1882550840 4640 4635 4640 4635 195
400 20241205 140500 1881646735 4640 4640 4640 4640 0
401 20241205 140400 1881646735 4640 4640 4640 4640 0
402 20241205 140300 1881646735 4640 4635 4640 4635 46
403 20241205 140200 1881433470 4640 4640 4640 4640 0
404 20241205 140100 1881433470 4640 4640 4640 4640 9
405 20241205 140000 1881391710 4640 4655 4655 4640 79
406 20241205 135900 1881025135 4645 4660 4660 4645 2055
407 20241205 135800 1871474050 4660 4655 4660 4655 398
408 20241205 135700 1869621355 4655 4655 4655 4655 5
409 20241205 135600 1869598080 4655 4655 4655 4655 0
410 20241205 135500 1869598080 4655 4655 4655 4655 10
411 20241205 135400 1869551530 4645 4655 4655 4645 1411
412 20241205 135300 1862991560 4650 4650 4650 4650 123
413 20241205 135200 1862419610 4655 4655 4655 4655 2
414 20241205 135100 1862410300 4655 4650 4655 4650 450
415 20241205 135000 1860317645 4655 4660 4660 4655 98
416 20241205 134900 1859861450 4650 4650 4650 4650 129
417 20241205 134800 1859261600 4665 4665 4665 4665 0
418 20241205 134700 1859261600 4665 4665 4665 4665 0
419 20241205 134600 1859261600 4665 4665 4665 4665 50
420 20241205 134500 1859028350 4665 4655 4665 4650 1781
421 20241205 134400 1850739645 4670 4670 4670 4670 0
422 20241205 134300 1850739645 4670 4670 4670 4670 1
423 20241205 134200 1850734975 4665 4665 4665 4665 12
424 20241205 134100 1850678995 4670 4655 4670 4650 235
425 20241205 134000 1849585285 4655 4650 4655 4650 451
426 20241205 133900 1847488130 4655 4655 4655 4655 1
427 20241205 133800 1847483475 4650 4655 4655 4650 30
428 20241205 133700 1847343950 4655 4655 4655 4650 653
429 20241205 133600 1844306295 4655 4655 4655 4655 104
430 20241205 133500 1843822175 4655 4650 4660 4650 5
431 20241205 133400 1843798900 4650 4650 4660 4650 8
432 20241205 133300 1843761690 4650 4650 4650 4650 1
433 20241205 133200 1843757040 4660 4660 4660 4660 401
434 20241205 133100 1841888380 4640 4640 4640 4640 370
435 20241205 133000 1840171580 4645 4645 4645 4645 261
436 20241205 132900 1838959235 4655 4655 4655 4655 1
437 20241205 132800 1838954580 4650 4655 4655 4650 563
438 20241205 132700 1836334225 4650 4650 4650 4650 34
439 20241205 132600 1836176125 4645 4645 4645 4645 0
440 20241205 132500 1836176125 4645 4640 4645 4640 1156
441 20241205 132400 1830809005 4640 4640 4640 4640 172
442 20241205 132300 1830010925 4640 4640 4640 4640 0
443 20241205 132200 1830010925 4640 4630 4640 4630 59
444 20241205 132100 1829737290 4630 4640 4640 4630 210
445 20241205 132000 1828764810 4645 4645 4645 4645 0
446 20241205 131900 1828764810 4645 4645 4645 4645 1
447 20241205 131800 1828760165 4630 4645 4645 4630 953
448 20241205 131700 1824347760 4635 4635 4645 4635 916
449 20241205 131600 1820099755 4630 4630 4630 4630 175
450 20241205 131500 1819289505 4630 4630 4630 4630 18
451 20241205 131400 1819206165 4630 4630 4630 4625 26
452 20241205 131300 1819085835 4630 4630 4630 4630 0
453 20241205 131200 1819085835 4630 4630 4630 4625 974
454 20241205 131100 1814577215 4630 4630 4635 4630 1702
455 20241205 131000 1806695825 4630 4630 4630 4630 200
456 20241205 130900 1805769825 4630 4635 4635 4630 255
457 20241205 130800 1804589010 4640 4640 4640 4640 215
458 20241205 130700 1803591410 4635 4635 4635 4635 2096
459 20241205 130600 1793876450 4645 4645 4645 4645 0
460 20241205 130500 1793876450 4645 4645 4645 4645 400
461 20241205 130400 1792018450 4650 4665 4665 4650 34
462 20241205 130300 1791859870 4670 4660 4670 4660 13
463 20241205 130200 1791799225 4635 4635 4660 4635 939
464 20241205 130100 1787446345 4640 4645 4660 4640 2033
465 20241205 130000 1778011260 4645 4655 4665 4645 3941
466 20241205 125900 1759694285 4680 4680 4680 4680 50
467 20241205 125800 1759460285 4680 4655 4680 4655 1790
468 20241205 125700 1751124310 4680 4680 4680 4680 1
469 20241205 125600 1751119630 4655 4665 4665 4655 764
470 20241205 125500 1747559090 4690 4690 4690 4690 1
471 20241205 125400 1747554400 4665 4670 4690 4665 126
472 20241205 125300 1746966335 4690 4680 4690 4670 463
473 20241205 125200 1744797715 4690 4685 4690 4665 365
474 20241205 125100 1743087720 4685 4685 4685 4685 1
475 20241205 125000 1743083035 4685 4685 4685 4685 31
476 20241205 124900 1742937800 4690 4680 4690 4665 2014
477 20241205 124800 1733503460 4665 4680 4680 4665 1584
478 20241205 124700 1726108385 4685 4680 4685 4680 194
479 20241205 124600 1725200020 4685 4690 4690 4680 62
480 20241205 124500 1724909845 4680 4685 4695 4680 299
481 20241205 124400 1723508360 4690 4680 4695 4675 3774
482 20241205 124300 1705821675 4685 4680 4685 4680 13
483 20241205 124200 1705760795 4675 4685 4690 4675 3405
484 20241205 124100 1689808375 4685 4680 4685 4680 760
485 20241205 124000 1686250970 4675 4675 4675 4675 588
486 20241205 123900 1683502070 4675 4675 4675 4675 20
487 20241205 123800 1683408570 4675 4670 4675 4670 100
488 20241205 123700 1682941565 4670 4660 4670 4660 21
489 20241205 123600 1682843695 4670 4670 4670 4670 704
490 20241205 123500 1679556015 4675 4675 4675 4675 0
491 20241205 123400 1679556015 4675 4670 4675 4670 1246
492 20241205 123300 1673732190 4665 4665 4665 4665 0
493 20241205 123200 1673732190 4665 4665 4665 4665 94
494 20241205 123100 1673293680 4670 4670 4670 4670 0
495 20241205 123000 1673293680 4670 4670 4670 4670 6
496 20241205 122900 1673265660 4670 4670 4670 4660 172
497 20241205 122800 1672463700 4670 4665 4670 4660 842
498 20241205 122700 1668535720 4670 4665 4670 4660 283
499 20241205 122600 1667215775 4670 4665 4670 4660 137
500 20241205 122500 1666577290 4660 4660 4660 4660 1
501 20241205 122400 1666572630 4665 4665 4665 4665 100
502 20241205 122300 1666106130 4660 4670 4670 4660 4415
503 20241205 122200 1645503650 4670 4665 4675 4665 1389
504 20241205 122100 1639018575 4670 4670 4670 4665 36
505 20241205 122000 1638850605 4670 4670 4675 4665 499
506 20241205 121900 1636519635 4675 4670 4675 4670 16
507 20241205 121800 1636444895 4675 4675 4675 4675 27
508 20241205 121700 1636318670 4675 4665 4675 4665 3144
509 20241205 121600 1621635565 4660 4660 4660 4660 1000
510 20241205 121500 1616975565 4660 4665 4670 4660 1014
511 20241205 121400 1612246945 4670 4670 4670 4670 11
512 20241205 121300 1612195575 4660 4665 4670 4660 605
513 20241205 121200 1609373810 4670 4670 4670 4670 0
514 20241205 121100 1609373810 4670 4660 4670 4660 306
515 20241205 121000 1607947840 4670 4670 4670 4670 10
516 20241205 120900 1607901140 4670 4655 4670 4655 1847
517 20241205 120800 1599280670 4660 4660 4660 4660 242
518 20241205 120700 1598152950 4660 4660 4660 4660 0
519 20241205 120600 1598152950 4660 4655 4660 4655 307
520 20241205 120500 1596723435 4660 4660 4660 4660 40
521 20241205 120400 1596537035 4660 4660 4660 4655 422
522 20241205 120300 1594572615 4660 4660 4660 4660 0
523 20241205 120200 1594572615 4660 4660 4660 4660 31
524 20241205 120100 1594428155 4670 4665 4670 4655 1532
525 20241205 120000 1587282755 4665 4660 4665 4655 1209
526 20241205 115900 1581648775 4655 4650 4655 4650 557
527 20241205 115800 1579056340 4650 4650 4650 4650 99
528 20241205 115700 1578595990 4650 4645 4650 4645 307
529 20241205 115600 1577169955 4645 4645 4645 4645 9
530 20241205 115500 1577128150 4645 4645 4645 4620 3962
531 20241205 115400 1558796510 4645 4645 4645 4645 378
532 20241205 115300 1557040700 4650 4650 4650 4650 0
533 20241205 115200 1557040700 4650 4650 4650 4650 0
534 20241205 115100 1557040700 4650 4650 4650 4650 1
535 20241205 115000 1557036050 4655 4655 4655 4655 1
536 20241205 114900 1557031395 4635 4635 4635 4635 6
537 20241205 114800 1557003585 4655 4655 4655 4655 0
538 20241205 114700 1557003585 4655 4655 4655 4655 0
539 20241205 114600 1557003585 4655 4655 4655 4630 49
540 20241205 114500 1556776495 4655 4655 4660 4635 2311
541 20241205 114400 1546036300 4660 4665 4665 4660 105
542 20241205 114300 1545546975 4665 4665 4665 4665 501
543 20241205 114200 1543209810 4665 4665 4665 4665 0
544 20241205 114100 1543209810 4665 4660 4665 4660 928
545 20241205 114000 1538883220 4655 4660 4660 4650 53
546 20241205 113900 1538636745 4665 4660 4665 4660 11
547 20241205 113800 1538585480 4665 4665 4665 4660 82
548 20241205 113700 1538203225 4660 4660 4660 4660 807
549 20241205 113600 1534442605 4660 4660 4660 4650 206
550 20241205 113500 1533484645 4660 4650 4660 4650 76
551 20241205 113400 1533131235 4660 4660 4660 4660 0
552 20241205 113300 1533131235 4660 4660 4660 4660 0
553 20241205 113200 1533131235 4660 4640 4660 4640 435
554 20241205 113100 1531112815 4660 4650 4660 4640 1142
555 20241205 113000 1525802005 4650 4650 4650 4650 11
556 20241205 112900 1525750855 4650 4650 4655 4645 437
557 20241205 112800 1523719200 4650 4650 4650 4650 1
558 20241205 112700 1523714550 4650 4650 4650 4650 44
559 20241205 112600 1523509950 4650 4650 4650 4650 15
560 20241205 112500 1523440200 4650 4645 4650 4640 204
561 20241205 112400 1522492790 4655 4645 4655 4645 55
562 20241205 112300 1522237280 4645 4645 4650 4630 2103
563 20241205 112200 1512469170 4645 4645 4645 4645 1816
564 20241205 112100 1504033850 4650 4650 4660 4650 4453
565 20241205 112000 1483327385 4650 4650 4650 4650 15
566 20241205 111900 1483257635 4660 4660 4660 4660 30
567 20241205 111800 1483117835 4660 4660 4660 4640 289
568 20241205 111700 1481774835 4660 4635 4660 4635 134
569 20241205 111600 1481151620 4660 4655 4660 4655 1463
570 20241205 111500 1474337970 4625 4640 4650 4625 2725
571 20241205 111400 1461677465 4615 4615 4615 4615 76
572 20241205 111300 1461326725 4640 4640 4640 4640 3
573 20241205 111200 1461312805 4640 4640 4640 4615 772
574 20241205 111100 1457748560 4630 4630 4630 4615 222
575 20241205 111000 1456721015 4620 4620 4620 4620 386
576 20241205 110900 1454937695 4630 4625 4630 4625 25
577 20241205 110800 1454822065 4625 4630 4630 4615 1798
578 20241205 110700 1446524125 4630 4615 4630 4615 551
579 20241205 110600 1443981245 4630 4625 4630 4625 3
580 20241205 110500 1443967365 4625 4620 4630 4615 1631
581 20241205 110400 1436435585 4620 4620 4620 4620 1193
582 20241205 110300 1430923925 4630 4640 4640 4630 40
583 20241205 110200 1430738705 4620 4640 4640 4620 121
584 20241205 110100 1430179585 4610 4635 4635 4610 10000
585 20241205 110000 1384012495 4645 4650 4650 4645 51
586 20241205 105900 1383775450 4655 4630 4655 4630 1434
587 20241205 105800 1377122600 4625 4625 4625 4625 10
588 20241205 105700 1377076350 4630 4635 4640 4630 1216
589 20241205 105600 1371443165 4635 4645 4645 4635 117
590 20241205 105500 1370900810 4640 4645 4650 4640 1020
591 20241205 105400 1366165225 4645 4645 4645 4645 2
592 20241205 105300 1366155935 4655 4640 4655 4640 20
593 20241205 105200 1366062925 4655 4640 4655 4640 39
594 20241205 105100 1365881935 4635 4640 4640 4635 671
595 20241205 105000 1362771835 4640 4645 4655 4640 1009
596 20241205 104900 1358086270 4660 4660 4660 4660 0
597 20241205 104800 1358086270 4660 4660 4660 4645 300
598 20241205 104700 1356692480 4660 4650 4660 4650 791
599 20241205 104600 1353012870 4655 4650 4655 4650 118
600 20241205 104500 1352464150 4650 4665 4665 4650 183
601 20241205 104400 1351610845 4665 4665 4670 4660 2125
602 20241205 104300 1341700205 4665 4655 4665 4630 4700
603 20241205 104200 1319814195 4650 4645 4650 4620 4015
604 20241205 104100 1301188710 4640 4645 4645 4635 422
605 20241205 104000 1299228610 4645 4630 4645 4630 1223
606 20241205 103900 1293552840 4640 4640 4640 4635 6
607 20241205 103800 1293525020 4635 4640 4640 4635 929
608 20241205 103700 1289219100 4635 4635 4635 4635 251
609 20241205 103600 1288055715 4640 4640 4640 4635 1201
610 20241205 103500 1282483575 4640 4630 4640 4630 86
611 20241205 103400 1282084555 4640 4640 4640 4635 263
612 20241205 103300 1280864245 4640 4640 4640 4630 31
613 20241205 103200 1280720695 4640 4640 4640 4625 19
614 20241205 103100 1280632775 4640 4625 4640 4620 1559
615 20241205 103000 1273414425 4640 4625 4640 4625 340
616 20241205 102900 1271840220 4630 4625 4630 4625 15
617 20241205 102800 1271770840 4630 4625 4630 4625 220
618 20241205 102700 1270753325 4630 4630 4630 4630 0
619 20241205 102600 1270753325 4630 4625 4630 4625 124
620 20241205 102500 1270179815 4625 4630 4630 4605 23
621 20241205 102400 1270073430 4620 4610 4620 4600 2697
622 20241205 102300 1257635620 4615 4615 4615 4615 2
623 20241205 102200 1257626390 4610 4605 4615 4605 2061
624 20241205 102100 1248135175 4615 4615 4615 4615 1
625 20241205 102000 1248130560 4610 4605 4610 4605 413
626 20241205 101900 1246227180 4605 4605 4610 4605 541
627 20241205 101800 1243735870 4610 4615 4615 4610 325
628 20241205 101700 1242236005 4605 4615 4615 4605 41
629 20241205 101600 1242047190 4610 4610 4610 4610 212
630 20241205 101500 1241069870 4615 4615 4620 4615 49
631 20241205 101400 1240843730 4615 4610 4615 4610 83
632 20241205 101300 1240461085 4605 4610 4615 4605 65
633 20241205 101200 1240161745 4620 4620 4620 4620 6
634 20241205 101100 1240134025 4620 4620 4620 4610 1603
635 20241205 101000 1232732575 4635 4630 4640 4625 391
636 20241205 100900 1230923395 4640 4625 4650 4625 1251
637 20241205 100800 1225120805 4625 4620 4625 4615 907
638 20241205 100700 1220928750 4620 4620 4620 4620 2
639 20241205 100600 1220919510 4620 4590 4620 4590 1356
640 20241205 100500 1214682225 4575 4590 4590 4565 1450
641 20241205 100400 1208056800 4570 4570 4590 4565 2249
642 20241205 100300 1197778580 4575 4575 4580 4570 1138
643 20241205 100200 1192573305 4580 4590 4590 4580 229
644 20241205 100100 1191524475 4575 4585 4590 4570 1763
645 20241205 100000 1183455430 4580 4595 4600 4580 4799
646 20241205 095900 1161404180 4580 4575 4600 4575 874
647 20241205 095800 1157404465 4600 4610 4610 4580 4247
648 20241205 095700 1137918980 4590 4620 4635 4590 17333
649 20241205 095600 1058151760 4620 4640 4640 4620 3415
650 20241205 095500 1042360830 4640 4640 4640 4625 202
651 20241205 095400 1041426550 4640 4625 4640 4625 263
652 20241205 095300 1040209990 4625 4640 4640 4625 5
653 20241205 095200 1040186850 4640 4640 4640 4640 12
654 20241205 095100 1040131170 4620 4635 4645 4620 720
655 20241205 095000 1036801570 4620 4635 4635 4620 12
656 20241205 094900 1036746100 4620 4635 4635 4620 492
657 20241205 094800 1034472840 4635 4645 4645 4620 497
658 20241205 094700 1032173505 4645 4625 4645 4620 2407
659 20241205 094600 1021051995 4625 4660 4660 4625 157
660 20241205 094500 1020324145 4645 4660 4660 4645 1046
661 20241205 094400 1015456215 4670 4670 4670 4670 28
662 20241205 094300 1015325455 4670 4640 4670 4640 242
663 20241205 094200 1014196175 4675 4625 4675 4615 8142
664 20241205 094100 976556400 4655 4645 4655 4645 110
665 20241205 094000 976044955 4645 4620 4645 4620 1281
666 20241205 093900 970105185 4635 4635 4640 4615 1114
667 20241205 093800 964959750 4615 4635 4635 4615 1419
668 20241205 093700 958408955 4640 4630 4640 4630 285
669 20241205 093600 957089395 4630 4620 4630 4620 129
670 20241205 093500 956492135 4630 4645 4645 4630 1499
671 20241205 093400 949550565 4650 4640 4650 4630 119
672 20241205 093300 948997560 4650 4650 4650 4650 108
673 20241205 093200 948495360 4655 4630 4655 4620 2266
674 20241205 093100 937980960 4655 4665 4665 4630 4493
675 20241205 093000 917142475 4635 4670 4670 4635 1990
676 20241205 092900 907903380 4670 4635 4675 4635 131
677 20241205 092800 907291875 4635 4605 4635 4605 1419
678 20241205 092700 900738975 4605 4595 4610 4590 3410
679 20241205 092600 885067525 4600 4595 4600 4590 6782
680 20241205 092500 853908815 4590 4605 4610 4590 2113
681 20241205 092400 844188435 4610 4620 4625 4610 6080
682 20241205 092300 816135750 4625 4620 4635 4610 5443
683 20241205 092200 791001770 4620 4675 4675 4620 6785
684 20241205 092100 759462585 4660 4680 4680 4660 6324
685 20241205 092000 729901645 4685 4700 4705 4685 6014
686 20241205 091900 701673150 4700 4710 4710 4695 1380
687 20241205 091800 695185010 4710 4700 4710 4700 223
688 20241205 091700 694136410 4700 4700 4710 4695 5330
689 20241205 091600 669076510 4710 4715 4730 4705 6351
690 20241205 091500 639120475 4730 4700 4730 4700 5803
691 20241205 091400 611774550 4700 4700 4705 4700 2639
692 20241205 091300 599369540 4700 4695 4705 4695 3115
693 20241205 091200 584729405 4700 4705 4720 4700 7068
694 20241205 091100 551483070 4705 4715 4745 4700 22129
695 20241205 091000 446781440 4705 4665 4715 4660 7537
696 20241205 090900 411398340 4660 4650 4700 4645 3326
697 20241205 090800 395880015 4650 4630 4655 4630 4158
698 20241205 090700 376555940 4630 4620 4630 4605 7450
699 20241205 090600 342162765 4625 4630 4630 4615 3203
700 20241205 090500 327340935 4615 4630 4630 4600 6977
701 20241205 090400 295205295 4630 4615 4630 4610 8109
702 20241205 090300 257805315 4615 4625 4630 4615 5646
703 20241205 090200 231738380 4625 4635 4640 4620 5779
704 20241205 090100 204990975 4650 4675 4685 4630 18471
705 20241205 090000 118945270 4675 4695 4700 4675 25344