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

738
315640/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,738 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,211600,4019631710,6530,6530,6530,6530,4857
20241205,211500,4019631710,6530,6530,6530,6530,0
20241205,211400,4019631710,6530,6530,6530,6530,0
20241205,211300,4019631710,6530,6530,6530,6530,0
20241205,211200,4019631710,6530,6530,6530,6530,0
20241205,211100,4019631710,6530,6530,6530,6530,0
20241205,211000,4019631710,6530,6530,6530,6530,0
20241205,210900,4019631710,6530,6530,6530,6530,0
20241205,210800,4019631710,6530,6530,6530,6530,0
20241205,210700,4019631710,6530,6530,6530,6530,0
20241205,210600,4019631710,6530,6530,6530,6530,0
20241205,210500,4019631710,6530,6530,6530,6530,0
20241205,210400,4019631710,6530,6530,6530,6530,0
20241205,210300,4019631710,6530,6530,6530,6530,0
20241205,210200,4019631710,6530,6530,6530,6530,0
20241205,210100,4019631710,6530,6530,6530,6530,0
20241205,210000,4019631710,6530,6530,6530,6530,0
20241205,205900,4019631710,6530,6530,6530,6530,0
20241205,205800,4019631710,6530,6530,6530,6530,0
20241205,205700,4019631710,6530,6530,6530,6530,0
20241205,205600,4019631710,6530,6530,6530,6530,0
20241205,205500,4019631710,6530,6530,6530,6530,0
20241205,205400,4019631710,6530,6530,6530,6530,0
20241205,205300,4019631710,6530,6530,6530,6530,0
20241205,205200,4019631710,6530,6530,6530,6530,0
20241205,205100,4019631710,6530,6530,6530,6530,0
20241205,205000,4019631710,6530,6530,6530,6530,0
20241205,204900,4019631710,6530,6530,6530,6530,0
20241205,204800,4019631710,6530,6530,6530,6530,0
20241205,204700,4019631710,6530,6530,6530,6530,0
20241205,204600,4019631710,6530,6530,6530,6530,4857
20241205,204500,4019631710,6530,6530,6530,6530,0
20241205,204400,4019631710,6530,6530,6530,6530,0
20241205,204300,4019631710,6530,6530,6530,6530,0
20241205,204200,4019631710,6530,6530,6530,6530,0
20241205,204100,4019631710,6530,6530,6530,6530,0
20241205,204000,4019631710,6530,6530,6530,6530,0
20241205,203900,4019631710,6530,6530,6530,6530,0
20241205,203800,4019631710,6530,6530,6530,6530,0
20241205,203700,4019631710,6530,6530,6530,6530,0
20241205,203600,4019631710,6530,6530,6530,6530,0
20241205,203500,4019631710,6530,6530,6530,6530,0
20241205,203400,4019631710,6530,6530,6530,6530,0
20241205,203300,4019631710,6530,6530,6530,6530,0
20241205,203200,4019631710,6530,6530,6530,6530,0
20241205,203100,4019631710,6530,6530,6530,6530,0
20241205,203000,4019631710,6530,6530,6530,6530,0
20241205,202900,4019631710,6530,6530,6530,6530,0
20241205,202800,4019631710,6530,6530,6530,6530,0
20241205,202700,4019631710,6530,6530,6530,6530,0
20241205,202600,4019631710,6530,6530,6530,6530,0
20241205,202500,4019631710,6530,6530,6530,6530,0
20241205,202400,4019631710,6530,6530,6530,6530,0
20241205,202300,4019631710,6530,6530,6530,6530,0
20241205,202200,4019631710,6530,6530,6530,6530,0
20241205,202100,4019631710,6530,6530,6530,6530,0
20241205,202000,4019631710,6530,6530,6530,6530,0
20241205,201900,4019631710,6530,6530,6530,6530,0
20241205,201800,4019631710,6530,6530,6530,6530,0
20241205,201700,4019631710,6530,6530,6530,6530,0
20241205,201600,4019631710,6530,6530,6530,6530,4857
20241205,201500,4019631710,6530,6530,6530,6530,0
20241205,201400,4019631710,6530,6530,6530,6530,0
20241205,201300,4019631710,6530,6530,6530,6530,0
20241205,201200,4019631710,6530,6530,6530,6530,0
20241205,201100,4019631710,6530,6530,6530,6530,0
20241205,201000,4019631710,6530,6530,6530,6530,0
20241205,200900,4019631710,6530,6530,6530,6530,0
20241205,200800,4019631710,6530,6530,6530,6530,0
20241205,200700,4019631710,6530,6530,6530,6530,0
20241205,200600,4019631710,6530,6530,6530,6530,0
20241205,200500,4019631710,6530,6530,6530,6530,0
20241205,200400,4019631710,6530,6530,6530,6530,0
20241205,200300,4019631710,6530,6530,6530,6530,0
20241205,200200,4019631710,6530,6530,6530,6530,0
20241205,200100,4019631710,6530,6530,6530,6530,0
20241205,200000,4019631710,6530,6530,6530,6530,0
20241205,195900,4019631710,6530,6530,6530,6530,0
20241205,195800,4019631710,6530,6530,6530,6530,0
20241205,195700,4019631710,6530,6530,6530,6530,0
20241205,195600,4019631710,6530,6530,6530,6530,0
20241205,195500,4019631710,6530,6530,6530,6530,0
20241205,195400,4019631710,6530,6530,6530,6530,0
20241205,195300,4019631710,6530,6530,6530,6530,0
20241205,195200,4019631710,6530,6530,6530,6530,0
20241205,195100,4019631710,6530,6530,6530,6530,0
20241205,195000,4019631710,6530,6530,6530,6530,0
20241205,194900,4019631710,6530,6530,6530,6530,0
20241205,194800,4019631710,6530,6530,6530,6530,0
20241205,194700,4019631710,6530,6530,6530,6530,0
20241205,194600,4019631710,6530,6530,6530,6530,4857
20241205,194500,4019631710,6530,6530,6530,6530,0
20241205,194400,4019631710,6530,6530,6530,6530,0
20241205,194300,4019631710,6530,6530,6530,6530,0
20241205,194200,4019631710,6530,6530,6530,6530,0
20241205,194100,4019631710,6530,6530,6530,6530,0
20241205,194000,4019631710,6530,6530,6530,6530,0
20241205,193900,4019631710,6530,6530,6530,6530,0
20241205,193800,4019631710,6530,6530,6530,6530,0
20241205,193700,4019631710,6530,6530,6530,6530,0
20241205,193600,4019631710,6530,6530,6530,6530,0
20241205,193500,4019631710,6530,6530,6530,6530,0
20241205,193400,4019631710,6530,6530,6530,6530,0
20241205,193300,4019631710,6530,6530,6530,6530,0
20241205,193200,4019631710,6530,6530,6530,6530,0
20241205,193100,4019631710,6530,6530,6530,6530,0
20241205,193000,4019631710,6530,6530,6530,6530,0
20241205,192900,4019631710,6530,6530,6530,6530,0
20241205,192800,4019631710,6530,6530,6530,6530,0
20241205,192700,4019631710,6530,6530,6530,6530,0
20241205,192600,4019631710,6530,6530,6530,6530,0
20241205,192500,4019631710,6530,6530,6530,6530,0
20241205,192400,4019631710,6530,6530,6530,6530,0
20241205,192300,4019631710,6530,6530,6530,6530,0
20241205,192200,4019631710,6530,6530,6530,6530,0
20241205,192100,4019631710,6530,6530,6530,6530,0
20241205,192000,4019631710,6530,6530,6530,6530,0
20241205,191900,4019631710,6530,6530,6530,6530,0
20241205,191800,4019631710,6530,6530,6530,6530,0
20241205,191700,4019631710,6530,6530,6530,6530,0
20241205,191600,4019631710,6530,6530,6530,6530,4857
20241205,191500,4019631710,6530,6530,6530,6530,0
20241205,191400,4019631710,6530,6530,6530,6530,0
20241205,191300,4019631710,6530,6530,6530,6530,0
20241205,191200,4019631710,6530,6530,6530,6530,0
20241205,191100,4019631710,6530,6530,6530,6530,0
20241205,191000,4019631710,6530,6530,6530,6530,0
20241205,190900,4019631710,6530,6530,6530,6530,0
20241205,190800,4019631710,6530,6530,6530,6530,0
20241205,190700,4019631710,6530,6530,6530,6530,0
20241205,190600,4019631710,6530,6530,6530,6530,0
20241205,190500,4019631710,6530,6530,6530,6530,0
20241205,190400,4019631710,6530,6530,6530,6530,0
20241205,190300,4019631710,6530,6530,6530,6530,0
20241205,190200,4019631710,6530,6530,6530,6530,0
20241205,190100,4019631710,6530,6530,6530,6530,0
20241205,190000,4019631710,6530,6530,6530,6530,0
20241205,185900,4019631710,6530,6530,6530,6530,0
20241205,185800,4019631710,6530,6530,6530,6530,0
20241205,185700,4019631710,6530,6530,6530,6530,0
20241205,185600,4019631710,6530,6530,6530,6530,0
20241205,185500,4019631710,6530,6530,6530,6530,0
20241205,185400,4019631710,6530,6530,6530,6530,0
20241205,185300,4019631710,6530,6530,6530,6530,0
20241205,185200,4019631710,6530,6530,6530,6530,0
20241205,185100,4019631710,6530,6530,6530,6530,0
20241205,185000,4019631710,6530,6530,6530,6530,0
20241205,184900,4019631710,6530,6530,6530,6530,0
20241205,184800,4019631710,6530,6530,6530,6530,0
20241205,184700,4019631710,6530,6530,6530,6530,0
20241205,184600,4019631710,6530,6530,6530,6530,4857
20241205,184500,4019631710,6530,6530,6530,6530,0
20241205,184400,4019631710,6530,6530,6530,6530,0
20241205,184300,4019631710,6530,6530,6530,6530,0
20241205,184200,4019631710,6530,6530,6530,6530,0
20241205,184100,4019631710,6530,6530,6530,6530,0
20241205,184000,4019631710,6530,6530,6530,6530,0
20241205,183900,4019631710,6530,6530,6530,6530,0
20241205,183800,4019631710,6530,6530,6530,6530,0
20241205,183700,4019631710,6530,6530,6530,6530,0
20241205,183600,4019631710,6530,6530,6530,6530,0
20241205,183500,4019631710,6530,6530,6530,6530,0
20241205,183400,4019631710,6530,6530,6530,6530,0
20241205,183300,4019631710,6530,6530,6530,6530,0
20241205,183200,4019631710,6530,6530,6530,6530,0
20241205,183100,4019631710,6530,6530,6530,6530,0
20241205,183000,4019631710,6530,6530,6530,6530,0
20241205,182900,4019631710,6530,6530,6530,6530,0
20241205,182800,4019631710,6530,6530,6530,6530,0
20241205,182700,4019631710,6530,6530,6530,6530,0
20241205,182600,4019631710,6530,6530,6530,6530,0
20241205,182500,4019631710,6530,6530,6530,6530,0
20241205,182400,4019631710,6530,6530,6530,6530,0
20241205,182300,4019631710,6530,6530,6530,6530,0
20241205,182200,4019631710,6530,6530,6530,6530,0
20241205,182100,4019631710,6530,6530,6530,6530,0
20241205,182000,4019631710,6530,6530,6530,6530,0
20241205,181900,4019631710,6530,6530,6530,6530,0
20241205,181800,4019631710,6530,6530,6530,6530,0
20241205,181700,4019631710,6530,6530,6530,6530,0
20241205,181600,4019631710,6530,6530,6530,6530,4857
20241205,181500,4019631710,6530,6530,6530,6530,0
20241205,181400,4019631710,6530,6530,6530,6530,0
20241205,181300,4019631710,6530,6530,6530,6530,0
20241205,181200,4019631710,6530,6530,6530,6530,0
20241205,181100,4019631710,6530,6530,6530,6530,0
20241205,181000,4019631710,6530,6530,6530,6530,0
20241205,180900,4019631710,6530,6530,6530,6530,0
20241205,180800,4019631710,6530,6530,6530,6530,0
20241205,180700,4019631710,6530,6530,6530,6530,0
20241205,180600,4019631710,6530,6530,6530,6530,0
20241205,180500,4019631710,6530,6530,6530,6530,0
20241205,180400,4019631710,6530,6530,6530,6530,0
20241205,180300,4019631710,6530,6530,6530,6530,0
20241205,180200,4019631710,6530,6530,6530,6530,0
20241205,180100,4019631710,6530,6530,6530,6530,0
20241205,180000,4019631710,6530,6530,6530,6530,0
20241205,175900,4019631710,6530,6530,6530,6530,0
20241205,175800,4019631710,6530,6530,6530,6530,0
20241205,175700,4019631710,6530,6530,6530,6530,0
20241205,175600,4019631710,6530,6530,6530,6530,0
20241205,175500,4019631710,6530,6530,6530,6530,0
20241205,175400,4019631710,6530,6530,6530,6530,0
20241205,175300,4019631710,6530,6530,6530,6530,0
20241205,175200,4019631710,6530,6530,6530,6530,0
20241205,175100,4019631710,6530,6530,6530,6530,0
20241205,175000,4019631710,6530,6530,6530,6530,0
20241205,174900,4019631710,6530,6530,6530,6530,0
20241205,174800,4019631710,6530,6530,6530,6530,0
20241205,174700,4019631710,6530,6530,6530,6530,0
20241205,174600,4019631710,6530,6530,6530,6530,4857
20241205,174500,4019631710,6530,6530,6530,6530,0
20241205,174400,4019631710,6530,6530,6530,6530,0
20241205,174300,4019631710,6530,6530,6530,6530,0
20241205,174200,4019631710,6530,6530,6530,6530,0
20241205,174100,4019631710,6530,6530,6530,6530,0
20241205,174000,4019631710,6530,6530,6530,6530,0
20241205,173900,4019631710,6530,6530,6530,6530,0
20241205,173800,4019631710,6530,6530,6530,6530,0
20241205,173700,4019631710,6530,6530,6530,6530,0
20241205,173600,4019631710,6530,6530,6530,6530,0
20241205,173500,4019631710,6530,6530,6530,6530,0
20241205,173400,4019631710,6530,6530,6530,6530,0
20241205,173300,4019631710,6530,6530,6530,6530,0
20241205,173200,4019631710,6530,6530,6530,6530,0
20241205,173100,4019631710,6530,6530,6530,6530,0
20241205,173000,4019631710,6530,6530,6530,6530,0
20241205,172900,4019631710,6530,6530,6530,6530,0
20241205,172800,4019631710,6530,6530,6530,6530,0
20241205,172700,4019631710,6530,6530,6530,6530,0
20241205,172600,4019631710,6530,6530,6530,6530,0
20241205,172500,4019631710,6530,6530,6530,6530,0
20241205,172400,4019631710,6530,6530,6530,6530,0
20241205,172300,4019631710,6530,6530,6530,6530,0
20241205,172200,4019631710,6530,6530,6530,6530,0
20241205,172100,4019631710,6530,6530,6530,6530,0
20241205,172000,4019631710,6530,6530,6530,6530,0
20241205,171900,4019631710,6530,6530,6530,6530,0
20241205,171800,4019631710,6530,6530,6530,6530,0
20241205,171700,4019631710,6530,6530,6530,6530,0
20241205,171600,4019631710,6530,6530,6530,6530,4857
20241205,171500,4019631710,6530,6530,6530,6530,0
20241205,171400,4019631710,6530,6530,6530,6530,0
20241205,171300,4019631710,6530,6530,6530,6530,0
20241205,171200,4019631710,6530,6530,6530,6530,0
20241205,171100,4019631710,6530,6530,6530,6530,0
20241205,171000,4019631710,6530,6530,6530,6530,0
20241205,170900,4019631710,6530,6530,6530,6530,0
20241205,170800,4019631710,6530,6530,6530,6530,0
20241205,170700,4019631710,6530,6530,6530,6530,0
20241205,170600,4019631710,6530,6530,6530,6530,0
20241205,170500,4019631710,6530,6530,6530,6530,0
20241205,170400,4019631710,6530,6530,6530,6530,0
20241205,170300,4019631710,6530,6530,6530,6530,0
20241205,170200,4019631710,6530,6530,6530,6530,0
20241205,170100,4019631710,6530,6530,6530,6530,0
20241205,170000,4019631710,6530,6530,6530,6530,0
20241205,165900,4019631710,6530,6530,6530,6530,0
20241205,165800,4019631710,6530,6530,6530,6530,0
20241205,165700,4019631710,6530,6530,6530,6530,0
20241205,165600,4019631710,6530,6530,6530,6530,0
20241205,165500,4019631710,6530,6530,6530,6530,0
20241205,165400,4019631710,6530,6530,6530,6530,0
20241205,165300,4019631710,6530,6530,6530,6530,0
20241205,165200,4019631710,6530,6530,6530,6530,0
20241205,165100,4019631710,6530,6530,6530,6530,0
20241205,165000,4019631710,6530,6530,6530,6530,0
20241205,164900,4019631710,6530,6530,6530,6530,0
20241205,164800,4019631710,6530,6530,6530,6530,0
20241205,164700,4019631710,6530,6530,6530,6530,0
20241205,164600,4019631710,6530,6530,6530,6530,4857
20241205,164500,4019631710,6530,6530,6530,6530,0
20241205,164400,4019631710,6530,6530,6530,6530,0
20241205,164300,4019631710,6530,6530,6530,6530,0
20241205,164200,4019631710,6530,6530,6530,6530,0
20241205,164100,4019631710,6530,6530,6530,6530,0
20241205,164000,4019631710,6530,6530,6530,6530,0
20241205,163900,4019631710,6530,6530,6530,6530,0
20241205,163800,4019631710,6530,6530,6530,6530,0
20241205,163700,4019631710,6530,6530,6530,6530,0
20241205,163600,4019631710,6530,6530,6530,6530,0
20241205,163500,4019631710,6530,6530,6530,6530,0
20241205,163400,4019631710,6530,6530,6530,6530,0
20241205,163300,4019631710,6530,6530,6530,6530,0
20241205,163200,4019631710,6530,6530,6530,6530,0
20241205,163100,4019631710,6530,6530,6530,6530,0
20241205,163000,4019631710,6530,6530,6530,6530,0
20241205,162900,4019631710,6530,6530,6530,6530,0
20241205,162800,4019631710,6530,6530,6530,6530,0
20241205,162700,4019631710,6530,6530,6530,6530,0
20241205,162600,4019631710,6530,6530,6530,6530,0
20241205,162500,4019631710,6530,6530,6530,6530,0
20241205,162400,4019631710,6530,6530,6530,6530,0
20241205,162300,4019631710,6530,6530,6530,6530,0
20241205,162200,4019631710,6530,6530,6530,6530,0
20241205,162100,4019631710,6530,6530,6530,6530,0
20241205,162000,4019631710,6530,6530,6530,6530,0
20241205,161900,4019631710,6530,6530,6530,6530,0
20241205,161800,4019631710,6530,6530,6530,6530,0
20241205,161700,4019631710,6530,6530,6530,6530,0
20241205,161600,4019631710,6530,6530,6530,6530,4857
20241205,161500,4019631710,6530,6530,6530,6530,0
20241205,161400,4019631710,6530,6530,6530,6530,0
20241205,161300,4019631710,6530,6530,6530,6530,0
20241205,161200,4019631710,6530,6530,6530,6530,0
20241205,161100,4019631710,6530,6530,6530,6530,0
20241205,161000,4019631710,6530,6530,6530,6530,0
20241205,160900,4019631710,6530,6530,6530,6530,0
20241205,160800,4019631710,6530,6530,6530,6530,0
20241205,160700,4019631710,6530,6530,6530,6530,0
20241205,160600,4019631710,6530,6530,6530,6530,0
20241205,160500,4019631710,6530,6530,6530,6530,0
20241205,160400,4019631710,6530,6530,6530,6530,0
20241205,160300,4019631710,6530,6530,6530,6530,0
20241205,160200,4019631710,6530,6530,6530,6530,0
20241205,160100,4019631710,6530,6530,6530,6530,0
20241205,160000,4019631710,6530,6530,6530,6530,0
20241205,155900,4019631710,6530,6530,6530,6530,0
20241205,155800,4019631710,6530,6530,6530,6530,0
20241205,155700,4019631710,6530,6530,6530,6530,0
20241205,155600,4019631710,6530,6530,6530,6530,0
20241205,155500,4019631710,6530,6530,6530,6530,0
20241205,155400,4019631710,6530,6530,6530,6530,0
20241205,155300,4019631710,6530,6530,6530,6530,0
20241205,155200,4019631710,6530,6530,6530,6530,0
20241205,155100,4019631710,6530,6530,6530,6530,0
20241205,155000,4019631710,6530,6530,6530,6530,0
20241205,154900,4019631710,6530,6530,6530,6530,0
20241205,154800,4019631710,6530,6530,6530,6530,0
20241205,154700,4019631710,6530,6530,6530,6530,0
20241205,154600,4019631710,6530,6530,6530,6530,4857
20241205,154500,4019631710,6530,6530,6530,6530,0
20241205,154400,4019631710,6530,6530,6530,6530,0
20241205,154300,4019631710,6530,6530,6530,6530,0
20241205,154200,4019631710,6530,6530,6530,6530,0
20241205,154100,4019631710,6530,6530,6530,6530,0
20241205,154000,4019631710,6530,6530,6530,6530,0
20241205,153900,4019631710,6530,6530,6530,6530,0
20241205,153800,4019631710,6530,6530,6530,6530,0
20241205,153700,4019631710,6530,6530,6530,6530,0
20241205,153600,4019631710,6530,6530,6530,6530,0
20241205,153500,4019631710,6530,6530,6530,6530,0
20241205,153400,4019631710,6530,6530,6530,6530,0
20241205,153300,4019631710,6530,6530,6530,6530,0
20241205,153200,4019631710,6530,6530,6530,6530,0
20241205,153100,4019631710,6530,6530,6530,6530,0
20241205,153000,4019631710,6530,6530,6530,6530,4857
20241205,152900,3987915500,6530,6530,6530,6530,0
20241205,152800,3987915500,6530,6530,6530,6530,0
20241205,152700,3987915500,6530,6530,6530,6530,0
20241205,152600,3987915500,6530,6530,6530,6530,0
20241205,152500,3987915500,6530,6530,6530,6530,0
20241205,152400,3987915500,6530,6530,6530,6530,0
20241205,152300,3987915500,6530,6530,6530,6530,0
20241205,152200,3987915500,6530,6530,6530,6530,0
20241205,152100,3987915500,6530,6530,6530,6530,0
20241205,152000,3987915500,6530,6530,6530,6530,0
20241205,151900,3987915500,6530,6520,6530,6490,2607
20241205,151800,3970944790,6530,6510,6530,6510,512
20241205,151700,3967605650,6510,6500,6540,6500,1620
20241205,151600,3957056010,6520,6500,6520,6500,791
20241205,151500,3951906500,6500,6500,6500,6500,31
20241205,151400,3951705000,6500,6540,6540,6500,17
20241205,151300,3951594300,6540,6500,6540,6500,3066
20241205,151200,3931577220,6500,6540,6540,6500,863
20241205,151100,3925954560,6520,6500,6540,6500,551
20241205,151000,3922363020,6530,6540,6540,6530,679
20241205,150900,3917926150,6530,6530,6530,6530,18
20241205,150800,3917808610,6550,6520,6550,6470,4708
20241205,150700,3887187510,6500,6490,6530,6490,41
20241205,150600,3886921080,6490,6510,6530,6480,849
20241205,150500,3881407040,6510,6510,6510,6510,112
20241205,150400,3880677920,6510,6530,6530,6510,397
20241205,150300,3878089530,6530,6510,6530,6510,23
20241205,150200,3877939440,6530,6530,6530,6530,16
20241205,150100,3877834960,6530,6520,6530,6520,795
20241205,150000,3872644280,6520,6500,6520,6500,313
20241205,145900,3870609720,6510,6520,6520,6510,575
20241205,145800,3866866320,6520,6520,6530,6520,300
20241205,145700,3864909170,6530,6530,6530,6530,1
20241205,145600,3864902640,6520,6520,6530,6510,740
20241205,145500,3860076590,6520,6520,6520,6490,397
20241205,145400,3857494520,6490,6510,6520,6490,1142
20241205,145300,3850057410,6500,6510,6510,6490,199
20241205,145200,3848762720,6490,6490,6490,6490,70
20241205,145100,3848308420,6490,6500,6500,6490,453
20241205,145000,3845364420,6500,6460,6500,6460,1947
20241205,144900,3832740930,6460,6460,6470,6460,2136
20241205,144800,3818942320,6460,6480,6480,6460,755
20241205,144700,3814057580,6490,6480,6490,6450,3695
20241205,144600,3790190890,6480,6490,6490,6480,2413
20241205,144500,3774531030,6500,6510,6520,6500,4988
20241205,144400,3742083010,6520,6510,6520,6510,700
20241205,144300,3737522010,6510,6510,6510,6510,138
20241205,144200,3736623630,6510,6520,6520,6510,302
20241205,144100,3734657590,6520,6520,6520,6520,489
20241205,144000,3731469310,6510,6520,6520,6510,112
20241205,143900,3730740180,6520,6510,6520,6510,255
20241205,143800,3729078750,6500,6500,6500,6500,300
20241205,143700,3727128750,6500,6500,6500,6500,748
20241205,143600,3722266750,6500,6510,6520,6500,855
20241205,143500,3716700410,6510,6510,6510,6510,77
20241205,143400,3716199140,6520,6500,6520,6500,1241
20241205,143300,3708131820,6500,6520,6520,6500,20
20241205,143200,3708001440,6520,6510,6520,6510,595
20241205,143100,3704127670,6510,6520,6520,6510,22
20241205,143000,3703984360,6510,6510,6510,6510,110
20241205,142900,3703268260,6500,6530,6530,6500,1088
20241205,142800,3696175070,6530,6530,6550,6520,1444
20241205,142700,3686724590,6530,6540,6560,6520,3381
20241205,142600,3664647420,6560,6530,6560,6530,805
20241205,142500,3659382390,6540,6540,6540,6530,638
20241205,142400,3655212870,6540,6540,6540,6530,137
20241205,142300,3654317240,6540,6540,6540,6540,17
20241205,142200,3654206060,6540,6540,6540,6540,1301
20241205,142100,3645697520,6540,6550,6550,6540,170
20241205,142000,3644585510,6540,6550,6550,6540,170
20241205,141900,3643473380,6560,6560,6560,6560,10
20241205,141800,3643407780,6550,6560,6560,6550,1080
20241205,141700,3636333760,6560,6560,6560,6560,402
20241205,141600,3633696640,6560,6560,6560,6560,9
20241205,141500,3633637600,6560,6560,6560,6560,61
20241205,141400,3633237440,6560,6550,6560,6550,468
20241205,141300,3630171930,6560,6560,6560,6560,826
20241205,141200,3624753370,6560,6560,6560,6560,100
20241205,141100,3624097370,6560,6560,6560,6560,0
20241205,141000,3624097370,6560,6550,6560,6550,25
20241205,140900,3623933480,6550,6560,6560,6550,17
20241205,140800,3623822030,6560,6560,6560,6550,1084
20241205,140700,3616711000,6560,6560,6560,6560,59
20241205,140600,3616323960,6560,6560,6570,6550,511
20241205,140500,3612972670,6570,6560,6570,6560,47
20241205,140400,3612664330,6560,6560,6560,6550,344
20241205,140300,3610407730,6560,6570,6570,6560,899
20241205,140200,3604510140,6580,6570,6580,6570,266
20241205,140100,3602762400,6590,6590,6590,6560,687
20241205,140000,3598251650,6590,6590,6590,6590,1
20241205,135900,3598245060,6590,6600,6600,6590,879
20241205,135800,3592452420,6600,6590,6600,6590,115
20241205,135700,3591693430,6600,6600,6600,6590,521
20241205,135600,3588259980,6600,6590,6600,6590,309
20241205,135500,3586220610,6590,6600,6600,6590,313
20241205,135400,3584157800,6600,6600,6600,6590,289
20241205,135300,3582252400,6600,6600,6600,6600,50
20241205,135200,3581922400,6600,6590,6600,6590,10
20241205,135100,3581856410,6600,6600,6600,6600,30
20241205,135000,3581658410,6600,6600,6600,6600,14
20241205,134900,3581566010,6600,6600,6600,6600,4
20241205,134800,3581539610,6590,6600,6600,6590,115
20241205,134700,3580781710,6600,6600,6600,6600,0
20241205,134600,3580781710,6600,6560,6600,6560,848
20241205,134500,3575193420,6560,6560,6560,6560,50
20241205,134400,3574865420,6560,6570,6570,6560,105
20241205,134300,3574176560,6560,6590,6590,6560,766
20241205,134200,3569150500,6570,6560,6570,6560,109
20241205,134100,3568435110,6590,6560,6590,6560,60
20241205,134000,3568041210,6560,6560,6560,6560,566
20241205,133900,3564328250,6560,6570,6570,6560,60
20241205,133800,3563934510,6600,6570,6610,6550,1146
20241205,133700,3556412150,6600,6600,6600,6600,0
20241205,133600,3556412150,6600,6580,6610,6580,214
20241205,133500,3555000690,6580,6580,6580,6580,58
20241205,133400,3554619050,6560,6580,6580,6560,293
20241205,133300,3552695470,6580,6580,6580,6570,97
20241205,133200,3552057220,6580,6570,6580,6570,30
20241205,133100,3551859960,6550,6570,6570,6550,303
20241205,133000,3549872670,6560,6560,6560,6560,0
20241205,132900,3549872670,6560,6550,6560,6550,157
20241205,132800,3548842890,6540,6540,6550,6540,298
20241205,132700,3546893760,6550,6540,6550,6540,149
20241205,132600,3545918010,6540,6540,6540,6540,50
20241205,132500,3545591010,6540,6540,6540,6540,130
20241205,132400,3544740810,6550,6540,6550,6540,715
20241205,132300,3540064070,6540,6550,6550,6530,1326
20241205,132200,3531395270,6550,6550,6560,6540,528
20241205,132100,3527938800,6550,6560,6560,6550,5396
20241205,132000,3492594590,6570,6570,6570,6570,78
20241205,131900,3492082130,6550,6550,6550,6550,0
20241205,131800,3492082130,6550,6560,6560,6550,723
20241205,131700,3487344250,6560,6560,6570,6560,46
20241205,131600,3487042160,6560,6560,6560,6560,113
20241205,131500,3486300880,6550,6560,6560,6550,165
20241205,131400,3485219680,6560,6560,6560,6560,7
20241205,131300,3485173760,6560,6560,6560,6560,1501
20241205,131200,3475327200,6570,6570,6570,6570,600
20241205,131100,3471385200,6570,6570,6570,6570,3510
20241205,131000,3448324500,6580,6580,6580,6580,40
20241205,130900,3448061300,6580,6580,6580,6580,34
20241205,130800,3447837580,6580,6580,6580,6570,594
20241205,130700,3443934270,6580,6590,6590,6580,15
20241205,130600,3443835500,6580,6580,6580,6580,243
20241205,130500,3442236560,6580,6570,6580,6570,1417
20241205,130400,3432926300,6570,6570,6570,6570,0
20241205,130300,3432926300,6570,6570,6570,6570,229
20241205,130200,3431421770,6570,6590,6600,6570,1114
20241205,130100,3424099750,6580,6590,6590,6580,3959
20241205,130000,3398043000,6590,6600,6610,6590,676
20241205,125900,3393585960,6600,6600,6600,6590,303
20241205,125800,3391586930,6590,6600,6600,6590,1304
20241205,125700,3382985080,6600,6620,6620,6600,1559
20241205,125600,3372684010,6620,6630,6630,6620,102
20241205,125500,3372008760,6620,6620,6620,6620,0
20241205,125400,3372008760,6620,6630,6630,6620,52
20241205,125300,3371664250,6630,6630,6630,6630,503
20241205,125200,3368329360,6640,6640,6640,6640,1
20241205,125100,3368322720,6640,6630,6640,6630,144
20241205,125000,3367367060,6650,6650,6650,6650,0
20241205,124900,3367367060,6650,6630,6650,6630,53
20241205,124800,3367014690,6650,6650,6650,6650,30
20241205,124700,3366815190,6660,6660,6660,6660,3
20241205,124600,3366795210,6640,6630,6640,6620,367
20241205,124500,3364363470,6630,6630,6630,6630,176
20241205,124400,3363196590,6620,6620,6630,6620,203
20241205,124300,3361851920,6620,6620,6620,6620,75
20241205,124200,3361355420,6590,6610,6610,6590,1000
20241205,124100,3354755490,6610,6630,6630,6610,201
20241205,124000,3353426670,6630,6610,6630,6610,882
20241205,123900,3347587510,6610,6610,6610,6610,24
20241205,123800,3347428870,6600,6600,6600,6600,300
20241205,123700,3345448870,6590,6600,6600,6590,18
20241205,123600,3345330240,6600,6590,6600,6590,230
20241205,123500,3343814240,6620,6620,6620,6620,0
20241205,123400,3343814240,6620,6590,6620,6590,888
20241205,123300,3337961330,6590,6620,6620,6590,208
20241205,123200,3336584610,6620,6610,6620,6600,1577
20241205,123100,3326175780,6620,6620,6620,6620,2
20241205,123000,3326162540,6620,6610,6620,6600,1255
20241205,122900,3317872250,6610,6620,6620,6610,646
20241205,122800,3313597110,6620,6620,6630,6620,240
20241205,122700,3312008040,6630,6640,6640,6630,2724
20241205,122600,3293937690,6640,6640,6650,6640,263
20241205,122500,3292191100,6640,6660,6660,6640,482
20241205,122400,3288986980,6660,6670,6670,6650,425
20241205,122300,3286157460,6670,6650,6670,6650,189
20241205,122200,3284900550,6650,6660,6660,6650,6
20241205,122100,3284860620,6660,6660,6660,6650,910
20241205,122000,3278805930,6660,6650,6660,6650,33
20241205,121900,3278586290,6650,6660,6660,6650,75
20241205,121800,3278087040,6660,6660,6660,6660,110
20241205,121700,3277354440,6660,6660,6660,6660,406
20241205,121600,3274650480,6670,6660,6670,6660,276
20241205,121500,3272812310,6680,6670,6680,6660,748
20241205,121400,3267821470,6660,6660,6660,6660,2100
20241205,121300,3253835470,6660,6660,6670,6660,445
20241205,121200,3250871660,6650,6670,6670,6650,465
20241205,121100,3247775710,6680,6660,6680,6660,1642
20241205,121000,3236831400,6660,6640,6660,6630,2267
20241205,120900,3221761560,6620,6620,6620,6620,0
20241205,120800,3221761560,6620,6630,6640,6620,262
20241205,120700,3220025780,6630,6620,6630,6620,30
20241205,120600,3219827080,6630,6630,6630,6630,6
20241205,120500,3219787300,6630,6630,6630,6630,1
20241205,120400,3219780670,6630,6630,6630,6630,305
20241205,120300,3217758520,6630,6630,6630,6630,4
20241205,120200,3217732000,6630,6630,6630,6630,9
20241205,120100,3217672330,6630,6640,6640,6630,315
20241205,120000,3215583830,6640,6640,6640,6640,50
20241205,115900,3215251830,6640,6640,6640,6640,6
20241205,115800,3215211990,6650,6650,6650,6620,4
20241205,115700,3215185420,6650,6630,6650,6630,1195
20241205,115600,3207251110,6640,6640,6640,6640,5
20241205,115500,3207217910,6640,6640,6640,6640,5
20241205,115400,3207184710,6630,6630,6630,6630,348
20241205,115300,3204877470,6620,6610,6620,6610,492
20241205,115200,3201624240,6610,6610,6610,6600,217
20241205,115100,3200191370,6610,6610,6610,6610,6
20241205,115000,3200151710,6610,6610,6610,6600,125
20241205,114900,3199325470,6610,6600,6610,6600,187
20241205,114800,3198091250,6600,6600,6600,6600,1837
20241205,114700,3185967050,6600,6600,6600,6600,709
20241205,114600,3181287650,6610,6610,6610,6610,290
20241205,114500,3179370750,6610,6610,6610,6610,2
20241205,114400,3179357530,6610,6610,6620,6610,14
20241205,114300,3179264880,6610,6610,6610,6610,673
20241205,114200,3174816350,6610,6610,6610,6610,100
20241205,114100,3174155350,6610,6620,6620,6610,198
20241205,114000,3172846370,6620,6630,6630,6620,125
20241205,113900,3172018620,6630,6640,6640,6630,80
20241205,113800,3171488190,6650,6640,6650,6630,275
20241205,113700,3169661760,6650,6650,6650,6640,117
20241205,113600,3168883830,6650,6640,6650,6630,1258
20241205,113500,3160534620,6640,6640,6640,6620,537
20241205,113400,3156971110,6640,6640,6640,6640,457
20241205,113300,3153936630,6640,6650,6650,6640,798
20241205,113200,3148634090,6650,6650,6650,6640,40
20241205,113100,3148368390,6640,6620,6640,6620,750
20241205,113000,3143395660,6620,6610,6620,6610,276
20241205,112900,3141569000,6610,6610,6610,6610,59
20241205,112800,3141179010,6610,6620,6620,6610,763
20241205,112700,3136134820,6620,6620,6620,6620,495
20241205,112600,3132857920,6620,6620,6620,6620,100
20241205,112500,3132195920,6630,6630,6630,6630,142
20241205,112400,3131254460,6630,6630,6630,6630,60
20241205,112300,3130856660,6620,6630,6630,6620,1059
20241205,112200,3123846030,6640,6630,6640,6620,656
20241205,112100,3119501830,6640,6640,6650,6640,364
20241205,112000,3117084860,6640,6650,6650,6640,517
20241205,111900,3113649810,6650,6640,6650,6640,808
20241205,111800,3108280540,6640,6630,6640,6630,923
20241205,111700,3102155940,6630,6630,6640,6630,1857
20241205,111600,3089843000,6630,6620,6640,6620,1256
20241205,111500,3081515630,6620,6600,6620,6600,506
20241205,111400,3078173450,6610,6600,6610,6600,76
20241205,111300,3077671740,6600,6600,6600,6600,18
20241205,111200,3077552940,6600,6580,6600,6580,243
20241205,111100,3075950570,6580,6570,6580,6570,7
20241205,111000,3075904530,6570,6560,6570,6560,57
20241205,110900,3075530190,6570,6570,6570,6570,303
20241205,110800,3073539480,6570,6590,6590,6570,87
20241205,110700,3072967410,6570,6590,6590,6570,1479
20241205,110600,3063245560,6590,6590,6590,6590,2
20241205,110500,3063232380,6590,6600,6600,6590,937
20241205,110400,3057053040,6600,6610,6610,6600,1464
20241205,110300,3047390300,6610,6630,6630,6610,34
20241205,110200,3047164900,6630,6620,6630,6620,540
20241205,110100,3043589180,6620,6620,6630,6620,140
20241205,110000,3042661990,6630,6630,6630,6620,56
20241205,105900,3042291200,6630,6620,6630,6610,306
20241205,105800,3040265470,6610,6620,6620,6610,504
20241205,105700,3036933990,6630,6630,6630,6620,414
20241205,105600,3034189270,6630,6600,6630,6600,56
20241205,105500,3033818420,6600,6640,6640,6600,6112
20241205,105400,2993318280,6640,6650,6650,6640,634
20241205,105300,2989106500,6650,6630,6660,6630,2742
20241205,105200,2970884350,6630,6630,6630,6630,1
20241205,105100,2970877720,6620,6600,6630,6600,804
20241205,105000,2965553380,6630,6630,6630,6630,816
20241205,104900,2960143300,6630,6600,6630,6600,430
20241205,104800,2957300100,6590,6620,6620,6580,5834
20241205,104700,2918825340,6620,6620,6620,6620,76
20241205,104600,2918322220,6600,6590,6600,6590,3152
20241205,104500,2897533560,6560,6570,6590,6560,73
20241205,104400,2897054500,6560,6570,6570,6560,1092
20241205,104300,2889886000,6570,6590,6600,6570,1380
20241205,104200,2880793860,6590,6590,6590,6590,0
20241205,104100,2880793860,6590,6620,6620,6590,45
20241205,104000,2880497010,6600,6630,6630,6600,81
20241205,103900,2879961620,6620,6600,6630,6600,1187
20241205,103800,2872113950,6600,6600,6600,6600,138
20241205,103700,2871203150,6600,6580,6600,6580,194
20241205,103600,2869923110,6580,6570,6580,6550,1754
20241205,103500,2858432550,6570,6540,6570,6540,32
20241205,103400,2858222640,6540,6550,6550,6540,879
20241205,103300,2852465200,6560,6570,6570,6560,655
20241205,103200,2848166970,6580,6580,6580,6570,302
20241205,103100,2846180450,6570,6570,6570,6570,389
20241205,103000,2843624720,6570,6580,6580,6570,1405
20241205,102900,2834379850,6580,6580,6580,6580,100
20241205,102800,2833721850,6620,6600,6620,6600,62
20241205,102700,2833312550,6620,6620,6620,6600,79
20241205,102600,2832790700,6610,6620,6630,6600,2894
20241205,102500,2813650050,6610,6610,6610,6610,521
20241205,102400,2810206240,6610,6600,6610,6590,974
20241205,102300,2803778050,6600,6600,6600,6590,990
20241205,102200,2797253660,6600,6590,6600,6590,261
20241205,102100,2795533360,6600,6600,6600,6590,184
20241205,102000,2794319050,6600,6590,6600,6590,593
20241205,101900,2790406320,6590,6580,6590,6570,1034
20241205,101800,2783612120,6570,6620,6620,6570,2794
20241205,101700,2765151880,6610,6650,6650,6610,678
20241205,101600,2760665740,6650,6620,6660,6610,661
20241205,101500,2756290340,6620,6650,6650,6620,868
20241205,101400,2750535830,6630,6680,6700,6630,4333
20241205,101300,2721589050,6690,6670,6690,6670,2520
20241205,101200,2704761510,6670,6620,6670,6620,4392
20241205,101100,2675601030,6620,6580,6630,6580,3508
20241205,101000,2652437440,6580,6570,6580,6560,2422
20241205,100900,2636521970,6570,6570,6570,6560,595
20241205,100800,2632615700,6510,6500,6570,6500,5136
20241205,100700,2599014010,6500,6530,6530,6500,1920
20241205,100600,2586530960,6530,6500,6530,6500,7
20241205,100500,2586485310,6540,6510,6550,6500,3265
20241205,100400,2565153800,6510,6480,6520,6480,4350
20241205,100300,2536858450,6440,6450,6480,6440,1686
20241205,100200,2525985880,6420,6460,6460,6420,11386
20241205,100100,2452636690,6460,6480,6480,6460,519
20241205,100000,2449278110,6480,6470,6500,6450,2136
20241205,095900,2435465180,6480,6500,6500,6480,1243
20241205,095800,2427408790,6500,6500,6500,6480,2882
20241205,095700,2408705740,6510,6510,6510,6500,1817
20241205,095600,2396892000,6510,6530,6530,6510,600
20241205,095500,2392984590,6510,6550,6550,6510,313
20241205,095400,2390942960,6510,6560,6560,6510,6051
20241205,095300,2351501260,6560,6550,6570,6550,1672
20241205,095200,2340533030,6550,6550,6560,6540,599
20241205,095100,2336607750,6550,6550,6560,6550,598
20241205,095000,2332689520,6550,6510,6550,6510,1337
20241205,094900,2323953750,6510,6510,6510,6500,1091
20241205,094800,2316854990,6500,6500,6510,6500,688
20241205,094700,2312382270,6500,6530,6540,6500,4589
20241205,094600,2282505980,6530,6530,6530,6520,951
20241205,094500,2276298150,6530,6560,6560,6530,684
20241205,094400,2271829700,6560,6560,6560,6560,550
20241205,094300,2268221700,6560,6580,6580,6550,1601
20241205,094200,2257725040,6580,6550,6580,6550,324
20241205,094100,2255596270,6560,6560,6560,6550,533
20241205,094000,2252101240,6560,6540,6560,6530,424
20241205,093900,2249324300,6530,6530,6540,6500,1679
20241205,093800,2238372300,6500,6500,6520,6480,5361
20241205,093700,2203527870,6500,6530,6540,6500,13183
20241205,093600,2117641250,6530,6560,6560,6530,4313
20241205,093500,2089422590,6550,6580,6580,6550,8133
20241205,093400,2036032910,6590,6570,6590,6570,1324
20241205,093300,2027315740,6570,6570,6570,6570,586
20241205,093200,2023465720,6570,6590,6590,6560,1652
20241205,093100,2012613660,6600,6590,6600,6580,2179
20241205,093000,1998250860,6580,6580,6590,6560,1517
20241205,092900,1988285230,6580,6590,6590,6570,3227
20241205,092800,1967071780,6580,6580,6600,6580,967
20241205,092700,1960703000,6580,6590,6590,6570,3474
20241205,092600,1937830290,6590,6620,6620,6580,4293
20241205,092500,1909491750,6610,6590,6630,6590,2178
20241205,092400,1895069320,6590,6600,6630,6560,6024
20241205,092300,1855357380,6600,6600,6610,6570,6559
20241205,092200,1812125910,6600,6610,6620,6600,9639
20241205,092100,1748439680,6620,6650,6660,6600,12211
20241205,092000,1667514080,6650,6700,6700,6650,5768
20241205,091900,1628987740,6700,6670,6700,6650,4531
20241205,091800,1598756140,6670,6700,6700,6660,7419
20241205,091700,1549226840,6700,6760,6760,6700,10175
20241205,091600,1480673110,6770,6760,6780,6750,9933
20241205,091500,1413476480,6770,6760,6780,6750,8947
20241205,091400,1352911050,6750,6720,6750,6710,3723
20241205,091300,1327829770,6720,6720,6750,6690,9178
20241205,091200,1266175170,6720,6720,6740,6700,1797
20241205,091100,1254106810,6690,6780,6780,6690,9184
20241205,091000,1192237100,6790,6730,6790,6700,18747
20241205,090900,1065539960,6710,6710,6730,6670,14920
20241205,090800,965395170,6720,6720,6720,6680,9489
20241205,090700,901727040,6720,6700,6720,6690,9343
20241205,090600,839148710,6700,6690,6730,6690,16782
20241205,090500,726621070,6680,6610,6680,6610,9666
20241205,090400,662497180,6610,6680,6680,6610,13347
20241205,090300,573933760,6670,6640,6690,6620,8171
20241205,090200,519655910,6640,6670,6670,6600,17838
20241205,090100,401470690,6670,6650,6700,6630,13777
20241205,090000,309573350,6650,6770,6770,6650,46000
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 211600 4019631710 6530 6530 6530 6530 4857
3 20241205 211500 4019631710 6530 6530 6530 6530 0
4 20241205 211400 4019631710 6530 6530 6530 6530 0
5 20241205 211300 4019631710 6530 6530 6530 6530 0
6 20241205 211200 4019631710 6530 6530 6530 6530 0
7 20241205 211100 4019631710 6530 6530 6530 6530 0
8 20241205 211000 4019631710 6530 6530 6530 6530 0
9 20241205 210900 4019631710 6530 6530 6530 6530 0
10 20241205 210800 4019631710 6530 6530 6530 6530 0
11 20241205 210700 4019631710 6530 6530 6530 6530 0
12 20241205 210600 4019631710 6530 6530 6530 6530 0
13 20241205 210500 4019631710 6530 6530 6530 6530 0
14 20241205 210400 4019631710 6530 6530 6530 6530 0
15 20241205 210300 4019631710 6530 6530 6530 6530 0
16 20241205 210200 4019631710 6530 6530 6530 6530 0
17 20241205 210100 4019631710 6530 6530 6530 6530 0
18 20241205 210000 4019631710 6530 6530 6530 6530 0
19 20241205 205900 4019631710 6530 6530 6530 6530 0
20 20241205 205800 4019631710 6530 6530 6530 6530 0
21 20241205 205700 4019631710 6530 6530 6530 6530 0
22 20241205 205600 4019631710 6530 6530 6530 6530 0
23 20241205 205500 4019631710 6530 6530 6530 6530 0
24 20241205 205400 4019631710 6530 6530 6530 6530 0
25 20241205 205300 4019631710 6530 6530 6530 6530 0
26 20241205 205200 4019631710 6530 6530 6530 6530 0
27 20241205 205100 4019631710 6530 6530 6530 6530 0
28 20241205 205000 4019631710 6530 6530 6530 6530 0
29 20241205 204900 4019631710 6530 6530 6530 6530 0
30 20241205 204800 4019631710 6530 6530 6530 6530 0
31 20241205 204700 4019631710 6530 6530 6530 6530 0
32 20241205 204600 4019631710 6530 6530 6530 6530 4857
33 20241205 204500 4019631710 6530 6530 6530 6530 0
34 20241205 204400 4019631710 6530 6530 6530 6530 0
35 20241205 204300 4019631710 6530 6530 6530 6530 0
36 20241205 204200 4019631710 6530 6530 6530 6530 0
37 20241205 204100 4019631710 6530 6530 6530 6530 0
38 20241205 204000 4019631710 6530 6530 6530 6530 0
39 20241205 203900 4019631710 6530 6530 6530 6530 0
40 20241205 203800 4019631710 6530 6530 6530 6530 0
41 20241205 203700 4019631710 6530 6530 6530 6530 0
42 20241205 203600 4019631710 6530 6530 6530 6530 0
43 20241205 203500 4019631710 6530 6530 6530 6530 0
44 20241205 203400 4019631710 6530 6530 6530 6530 0
45 20241205 203300 4019631710 6530 6530 6530 6530 0
46 20241205 203200 4019631710 6530 6530 6530 6530 0
47 20241205 203100 4019631710 6530 6530 6530 6530 0
48 20241205 203000 4019631710 6530 6530 6530 6530 0
49 20241205 202900 4019631710 6530 6530 6530 6530 0
50 20241205 202800 4019631710 6530 6530 6530 6530 0
51 20241205 202700 4019631710 6530 6530 6530 6530 0
52 20241205 202600 4019631710 6530 6530 6530 6530 0
53 20241205 202500 4019631710 6530 6530 6530 6530 0
54 20241205 202400 4019631710 6530 6530 6530 6530 0
55 20241205 202300 4019631710 6530 6530 6530 6530 0
56 20241205 202200 4019631710 6530 6530 6530 6530 0
57 20241205 202100 4019631710 6530 6530 6530 6530 0
58 20241205 202000 4019631710 6530 6530 6530 6530 0
59 20241205 201900 4019631710 6530 6530 6530 6530 0
60 20241205 201800 4019631710 6530 6530 6530 6530 0
61 20241205 201700 4019631710 6530 6530 6530 6530 0
62 20241205 201600 4019631710 6530 6530 6530 6530 4857
63 20241205 201500 4019631710 6530 6530 6530 6530 0
64 20241205 201400 4019631710 6530 6530 6530 6530 0
65 20241205 201300 4019631710 6530 6530 6530 6530 0
66 20241205 201200 4019631710 6530 6530 6530 6530 0
67 20241205 201100 4019631710 6530 6530 6530 6530 0
68 20241205 201000 4019631710 6530 6530 6530 6530 0
69 20241205 200900 4019631710 6530 6530 6530 6530 0
70 20241205 200800 4019631710 6530 6530 6530 6530 0
71 20241205 200700 4019631710 6530 6530 6530 6530 0
72 20241205 200600 4019631710 6530 6530 6530 6530 0
73 20241205 200500 4019631710 6530 6530 6530 6530 0
74 20241205 200400 4019631710 6530 6530 6530 6530 0
75 20241205 200300 4019631710 6530 6530 6530 6530 0
76 20241205 200200 4019631710 6530 6530 6530 6530 0
77 20241205 200100 4019631710 6530 6530 6530 6530 0
78 20241205 200000 4019631710 6530 6530 6530 6530 0
79 20241205 195900 4019631710 6530 6530 6530 6530 0
80 20241205 195800 4019631710 6530 6530 6530 6530 0
81 20241205 195700 4019631710 6530 6530 6530 6530 0
82 20241205 195600 4019631710 6530 6530 6530 6530 0
83 20241205 195500 4019631710 6530 6530 6530 6530 0
84 20241205 195400 4019631710 6530 6530 6530 6530 0
85 20241205 195300 4019631710 6530 6530 6530 6530 0
86 20241205 195200 4019631710 6530 6530 6530 6530 0
87 20241205 195100 4019631710 6530 6530 6530 6530 0
88 20241205 195000 4019631710 6530 6530 6530 6530 0
89 20241205 194900 4019631710 6530 6530 6530 6530 0
90 20241205 194800 4019631710 6530 6530 6530 6530 0
91 20241205 194700 4019631710 6530 6530 6530 6530 0
92 20241205 194600 4019631710 6530 6530 6530 6530 4857
93 20241205 194500 4019631710 6530 6530 6530 6530 0
94 20241205 194400 4019631710 6530 6530 6530 6530 0
95 20241205 194300 4019631710 6530 6530 6530 6530 0
96 20241205 194200 4019631710 6530 6530 6530 6530 0
97 20241205 194100 4019631710 6530 6530 6530 6530 0
98 20241205 194000 4019631710 6530 6530 6530 6530 0
99 20241205 193900 4019631710 6530 6530 6530 6530 0
100 20241205 193800 4019631710 6530 6530 6530 6530 0
101 20241205 193700 4019631710 6530 6530 6530 6530 0
102 20241205 193600 4019631710 6530 6530 6530 6530 0
103 20241205 193500 4019631710 6530 6530 6530 6530 0
104 20241205 193400 4019631710 6530 6530 6530 6530 0
105 20241205 193300 4019631710 6530 6530 6530 6530 0
106 20241205 193200 4019631710 6530 6530 6530 6530 0
107 20241205 193100 4019631710 6530 6530 6530 6530 0
108 20241205 193000 4019631710 6530 6530 6530 6530 0
109 20241205 192900 4019631710 6530 6530 6530 6530 0
110 20241205 192800 4019631710 6530 6530 6530 6530 0
111 20241205 192700 4019631710 6530 6530 6530 6530 0
112 20241205 192600 4019631710 6530 6530 6530 6530 0
113 20241205 192500 4019631710 6530 6530 6530 6530 0
114 20241205 192400 4019631710 6530 6530 6530 6530 0
115 20241205 192300 4019631710 6530 6530 6530 6530 0
116 20241205 192200 4019631710 6530 6530 6530 6530 0
117 20241205 192100 4019631710 6530 6530 6530 6530 0
118 20241205 192000 4019631710 6530 6530 6530 6530 0
119 20241205 191900 4019631710 6530 6530 6530 6530 0
120 20241205 191800 4019631710 6530 6530 6530 6530 0
121 20241205 191700 4019631710 6530 6530 6530 6530 0
122 20241205 191600 4019631710 6530 6530 6530 6530 4857
123 20241205 191500 4019631710 6530 6530 6530 6530 0
124 20241205 191400 4019631710 6530 6530 6530 6530 0
125 20241205 191300 4019631710 6530 6530 6530 6530 0
126 20241205 191200 4019631710 6530 6530 6530 6530 0
127 20241205 191100 4019631710 6530 6530 6530 6530 0
128 20241205 191000 4019631710 6530 6530 6530 6530 0
129 20241205 190900 4019631710 6530 6530 6530 6530 0
130 20241205 190800 4019631710 6530 6530 6530 6530 0
131 20241205 190700 4019631710 6530 6530 6530 6530 0
132 20241205 190600 4019631710 6530 6530 6530 6530 0
133 20241205 190500 4019631710 6530 6530 6530 6530 0
134 20241205 190400 4019631710 6530 6530 6530 6530 0
135 20241205 190300 4019631710 6530 6530 6530 6530 0
136 20241205 190200 4019631710 6530 6530 6530 6530 0
137 20241205 190100 4019631710 6530 6530 6530 6530 0
138 20241205 190000 4019631710 6530 6530 6530 6530 0
139 20241205 185900 4019631710 6530 6530 6530 6530 0
140 20241205 185800 4019631710 6530 6530 6530 6530 0
141 20241205 185700 4019631710 6530 6530 6530 6530 0
142 20241205 185600 4019631710 6530 6530 6530 6530 0
143 20241205 185500 4019631710 6530 6530 6530 6530 0
144 20241205 185400 4019631710 6530 6530 6530 6530 0
145 20241205 185300 4019631710 6530 6530 6530 6530 0
146 20241205 185200 4019631710 6530 6530 6530 6530 0
147 20241205 185100 4019631710 6530 6530 6530 6530 0
148 20241205 185000 4019631710 6530 6530 6530 6530 0
149 20241205 184900 4019631710 6530 6530 6530 6530 0
150 20241205 184800 4019631710 6530 6530 6530 6530 0
151 20241205 184700 4019631710 6530 6530 6530 6530 0
152 20241205 184600 4019631710 6530 6530 6530 6530 4857
153 20241205 184500 4019631710 6530 6530 6530 6530 0
154 20241205 184400 4019631710 6530 6530 6530 6530 0
155 20241205 184300 4019631710 6530 6530 6530 6530 0
156 20241205 184200 4019631710 6530 6530 6530 6530 0
157 20241205 184100 4019631710 6530 6530 6530 6530 0
158 20241205 184000 4019631710 6530 6530 6530 6530 0
159 20241205 183900 4019631710 6530 6530 6530 6530 0
160 20241205 183800 4019631710 6530 6530 6530 6530 0
161 20241205 183700 4019631710 6530 6530 6530 6530 0
162 20241205 183600 4019631710 6530 6530 6530 6530 0
163 20241205 183500 4019631710 6530 6530 6530 6530 0
164 20241205 183400 4019631710 6530 6530 6530 6530 0
165 20241205 183300 4019631710 6530 6530 6530 6530 0
166 20241205 183200 4019631710 6530 6530 6530 6530 0
167 20241205 183100 4019631710 6530 6530 6530 6530 0
168 20241205 183000 4019631710 6530 6530 6530 6530 0
169 20241205 182900 4019631710 6530 6530 6530 6530 0
170 20241205 182800 4019631710 6530 6530 6530 6530 0
171 20241205 182700 4019631710 6530 6530 6530 6530 0
172 20241205 182600 4019631710 6530 6530 6530 6530 0
173 20241205 182500 4019631710 6530 6530 6530 6530 0
174 20241205 182400 4019631710 6530 6530 6530 6530 0
175 20241205 182300 4019631710 6530 6530 6530 6530 0
176 20241205 182200 4019631710 6530 6530 6530 6530 0
177 20241205 182100 4019631710 6530 6530 6530 6530 0
178 20241205 182000 4019631710 6530 6530 6530 6530 0
179 20241205 181900 4019631710 6530 6530 6530 6530 0
180 20241205 181800 4019631710 6530 6530 6530 6530 0
181 20241205 181700 4019631710 6530 6530 6530 6530 0
182 20241205 181600 4019631710 6530 6530 6530 6530 4857
183 20241205 181500 4019631710 6530 6530 6530 6530 0
184 20241205 181400 4019631710 6530 6530 6530 6530 0
185 20241205 181300 4019631710 6530 6530 6530 6530 0
186 20241205 181200 4019631710 6530 6530 6530 6530 0
187 20241205 181100 4019631710 6530 6530 6530 6530 0
188 20241205 181000 4019631710 6530 6530 6530 6530 0
189 20241205 180900 4019631710 6530 6530 6530 6530 0
190 20241205 180800 4019631710 6530 6530 6530 6530 0
191 20241205 180700 4019631710 6530 6530 6530 6530 0
192 20241205 180600 4019631710 6530 6530 6530 6530 0
193 20241205 180500 4019631710 6530 6530 6530 6530 0
194 20241205 180400 4019631710 6530 6530 6530 6530 0
195 20241205 180300 4019631710 6530 6530 6530 6530 0
196 20241205 180200 4019631710 6530 6530 6530 6530 0
197 20241205 180100 4019631710 6530 6530 6530 6530 0
198 20241205 180000 4019631710 6530 6530 6530 6530 0
199 20241205 175900 4019631710 6530 6530 6530 6530 0
200 20241205 175800 4019631710 6530 6530 6530 6530 0
201 20241205 175700 4019631710 6530 6530 6530 6530 0
202 20241205 175600 4019631710 6530 6530 6530 6530 0
203 20241205 175500 4019631710 6530 6530 6530 6530 0
204 20241205 175400 4019631710 6530 6530 6530 6530 0
205 20241205 175300 4019631710 6530 6530 6530 6530 0
206 20241205 175200 4019631710 6530 6530 6530 6530 0
207 20241205 175100 4019631710 6530 6530 6530 6530 0
208 20241205 175000 4019631710 6530 6530 6530 6530 0
209 20241205 174900 4019631710 6530 6530 6530 6530 0
210 20241205 174800 4019631710 6530 6530 6530 6530 0
211 20241205 174700 4019631710 6530 6530 6530 6530 0
212 20241205 174600 4019631710 6530 6530 6530 6530 4857
213 20241205 174500 4019631710 6530 6530 6530 6530 0
214 20241205 174400 4019631710 6530 6530 6530 6530 0
215 20241205 174300 4019631710 6530 6530 6530 6530 0
216 20241205 174200 4019631710 6530 6530 6530 6530 0
217 20241205 174100 4019631710 6530 6530 6530 6530 0
218 20241205 174000 4019631710 6530 6530 6530 6530 0
219 20241205 173900 4019631710 6530 6530 6530 6530 0
220 20241205 173800 4019631710 6530 6530 6530 6530 0
221 20241205 173700 4019631710 6530 6530 6530 6530 0
222 20241205 173600 4019631710 6530 6530 6530 6530 0
223 20241205 173500 4019631710 6530 6530 6530 6530 0
224 20241205 173400 4019631710 6530 6530 6530 6530 0
225 20241205 173300 4019631710 6530 6530 6530 6530 0
226 20241205 173200 4019631710 6530 6530 6530 6530 0
227 20241205 173100 4019631710 6530 6530 6530 6530 0
228 20241205 173000 4019631710 6530 6530 6530 6530 0
229 20241205 172900 4019631710 6530 6530 6530 6530 0
230 20241205 172800 4019631710 6530 6530 6530 6530 0
231 20241205 172700 4019631710 6530 6530 6530 6530 0
232 20241205 172600 4019631710 6530 6530 6530 6530 0
233 20241205 172500 4019631710 6530 6530 6530 6530 0
234 20241205 172400 4019631710 6530 6530 6530 6530 0
235 20241205 172300 4019631710 6530 6530 6530 6530 0
236 20241205 172200 4019631710 6530 6530 6530 6530 0
237 20241205 172100 4019631710 6530 6530 6530 6530 0
238 20241205 172000 4019631710 6530 6530 6530 6530 0
239 20241205 171900 4019631710 6530 6530 6530 6530 0
240 20241205 171800 4019631710 6530 6530 6530 6530 0
241 20241205 171700 4019631710 6530 6530 6530 6530 0
242 20241205 171600 4019631710 6530 6530 6530 6530 4857
243 20241205 171500 4019631710 6530 6530 6530 6530 0
244 20241205 171400 4019631710 6530 6530 6530 6530 0
245 20241205 171300 4019631710 6530 6530 6530 6530 0
246 20241205 171200 4019631710 6530 6530 6530 6530 0
247 20241205 171100 4019631710 6530 6530 6530 6530 0
248 20241205 171000 4019631710 6530 6530 6530 6530 0
249 20241205 170900 4019631710 6530 6530 6530 6530 0
250 20241205 170800 4019631710 6530 6530 6530 6530 0
251 20241205 170700 4019631710 6530 6530 6530 6530 0
252 20241205 170600 4019631710 6530 6530 6530 6530 0
253 20241205 170500 4019631710 6530 6530 6530 6530 0
254 20241205 170400 4019631710 6530 6530 6530 6530 0
255 20241205 170300 4019631710 6530 6530 6530 6530 0
256 20241205 170200 4019631710 6530 6530 6530 6530 0
257 20241205 170100 4019631710 6530 6530 6530 6530 0
258 20241205 170000 4019631710 6530 6530 6530 6530 0
259 20241205 165900 4019631710 6530 6530 6530 6530 0
260 20241205 165800 4019631710 6530 6530 6530 6530 0
261 20241205 165700 4019631710 6530 6530 6530 6530 0
262 20241205 165600 4019631710 6530 6530 6530 6530 0
263 20241205 165500 4019631710 6530 6530 6530 6530 0
264 20241205 165400 4019631710 6530 6530 6530 6530 0
265 20241205 165300 4019631710 6530 6530 6530 6530 0
266 20241205 165200 4019631710 6530 6530 6530 6530 0
267 20241205 165100 4019631710 6530 6530 6530 6530 0
268 20241205 165000 4019631710 6530 6530 6530 6530 0
269 20241205 164900 4019631710 6530 6530 6530 6530 0
270 20241205 164800 4019631710 6530 6530 6530 6530 0
271 20241205 164700 4019631710 6530 6530 6530 6530 0
272 20241205 164600 4019631710 6530 6530 6530 6530 4857
273 20241205 164500 4019631710 6530 6530 6530 6530 0
274 20241205 164400 4019631710 6530 6530 6530 6530 0
275 20241205 164300 4019631710 6530 6530 6530 6530 0
276 20241205 164200 4019631710 6530 6530 6530 6530 0
277 20241205 164100 4019631710 6530 6530 6530 6530 0
278 20241205 164000 4019631710 6530 6530 6530 6530 0
279 20241205 163900 4019631710 6530 6530 6530 6530 0
280 20241205 163800 4019631710 6530 6530 6530 6530 0
281 20241205 163700 4019631710 6530 6530 6530 6530 0
282 20241205 163600 4019631710 6530 6530 6530 6530 0
283 20241205 163500 4019631710 6530 6530 6530 6530 0
284 20241205 163400 4019631710 6530 6530 6530 6530 0
285 20241205 163300 4019631710 6530 6530 6530 6530 0
286 20241205 163200 4019631710 6530 6530 6530 6530 0
287 20241205 163100 4019631710 6530 6530 6530 6530 0
288 20241205 163000 4019631710 6530 6530 6530 6530 0
289 20241205 162900 4019631710 6530 6530 6530 6530 0
290 20241205 162800 4019631710 6530 6530 6530 6530 0
291 20241205 162700 4019631710 6530 6530 6530 6530 0
292 20241205 162600 4019631710 6530 6530 6530 6530 0
293 20241205 162500 4019631710 6530 6530 6530 6530 0
294 20241205 162400 4019631710 6530 6530 6530 6530 0
295 20241205 162300 4019631710 6530 6530 6530 6530 0
296 20241205 162200 4019631710 6530 6530 6530 6530 0
297 20241205 162100 4019631710 6530 6530 6530 6530 0
298 20241205 162000 4019631710 6530 6530 6530 6530 0
299 20241205 161900 4019631710 6530 6530 6530 6530 0
300 20241205 161800 4019631710 6530 6530 6530 6530 0
301 20241205 161700 4019631710 6530 6530 6530 6530 0
302 20241205 161600 4019631710 6530 6530 6530 6530 4857
303 20241205 161500 4019631710 6530 6530 6530 6530 0
304 20241205 161400 4019631710 6530 6530 6530 6530 0
305 20241205 161300 4019631710 6530 6530 6530 6530 0
306 20241205 161200 4019631710 6530 6530 6530 6530 0
307 20241205 161100 4019631710 6530 6530 6530 6530 0
308 20241205 161000 4019631710 6530 6530 6530 6530 0
309 20241205 160900 4019631710 6530 6530 6530 6530 0
310 20241205 160800 4019631710 6530 6530 6530 6530 0
311 20241205 160700 4019631710 6530 6530 6530 6530 0
312 20241205 160600 4019631710 6530 6530 6530 6530 0
313 20241205 160500 4019631710 6530 6530 6530 6530 0
314 20241205 160400 4019631710 6530 6530 6530 6530 0
315 20241205 160300 4019631710 6530 6530 6530 6530 0
316 20241205 160200 4019631710 6530 6530 6530 6530 0
317 20241205 160100 4019631710 6530 6530 6530 6530 0
318 20241205 160000 4019631710 6530 6530 6530 6530 0
319 20241205 155900 4019631710 6530 6530 6530 6530 0
320 20241205 155800 4019631710 6530 6530 6530 6530 0
321 20241205 155700 4019631710 6530 6530 6530 6530 0
322 20241205 155600 4019631710 6530 6530 6530 6530 0
323 20241205 155500 4019631710 6530 6530 6530 6530 0
324 20241205 155400 4019631710 6530 6530 6530 6530 0
325 20241205 155300 4019631710 6530 6530 6530 6530 0
326 20241205 155200 4019631710 6530 6530 6530 6530 0
327 20241205 155100 4019631710 6530 6530 6530 6530 0
328 20241205 155000 4019631710 6530 6530 6530 6530 0
329 20241205 154900 4019631710 6530 6530 6530 6530 0
330 20241205 154800 4019631710 6530 6530 6530 6530 0
331 20241205 154700 4019631710 6530 6530 6530 6530 0
332 20241205 154600 4019631710 6530 6530 6530 6530 4857
333 20241205 154500 4019631710 6530 6530 6530 6530 0
334 20241205 154400 4019631710 6530 6530 6530 6530 0
335 20241205 154300 4019631710 6530 6530 6530 6530 0
336 20241205 154200 4019631710 6530 6530 6530 6530 0
337 20241205 154100 4019631710 6530 6530 6530 6530 0
338 20241205 154000 4019631710 6530 6530 6530 6530 0
339 20241205 153900 4019631710 6530 6530 6530 6530 0
340 20241205 153800 4019631710 6530 6530 6530 6530 0
341 20241205 153700 4019631710 6530 6530 6530 6530 0
342 20241205 153600 4019631710 6530 6530 6530 6530 0
343 20241205 153500 4019631710 6530 6530 6530 6530 0
344 20241205 153400 4019631710 6530 6530 6530 6530 0
345 20241205 153300 4019631710 6530 6530 6530 6530 0
346 20241205 153200 4019631710 6530 6530 6530 6530 0
347 20241205 153100 4019631710 6530 6530 6530 6530 0
348 20241205 153000 4019631710 6530 6530 6530 6530 4857
349 20241205 152900 3987915500 6530 6530 6530 6530 0
350 20241205 152800 3987915500 6530 6530 6530 6530 0
351 20241205 152700 3987915500 6530 6530 6530 6530 0
352 20241205 152600 3987915500 6530 6530 6530 6530 0
353 20241205 152500 3987915500 6530 6530 6530 6530 0
354 20241205 152400 3987915500 6530 6530 6530 6530 0
355 20241205 152300 3987915500 6530 6530 6530 6530 0
356 20241205 152200 3987915500 6530 6530 6530 6530 0
357 20241205 152100 3987915500 6530 6530 6530 6530 0
358 20241205 152000 3987915500 6530 6530 6530 6530 0
359 20241205 151900 3987915500 6530 6520 6530 6490 2607
360 20241205 151800 3970944790 6530 6510 6530 6510 512
361 20241205 151700 3967605650 6510 6500 6540 6500 1620
362 20241205 151600 3957056010 6520 6500 6520 6500 791
363 20241205 151500 3951906500 6500 6500 6500 6500 31
364 20241205 151400 3951705000 6500 6540 6540 6500 17
365 20241205 151300 3951594300 6540 6500 6540 6500 3066
366 20241205 151200 3931577220 6500 6540 6540 6500 863
367 20241205 151100 3925954560 6520 6500 6540 6500 551
368 20241205 151000 3922363020 6530 6540 6540 6530 679
369 20241205 150900 3917926150 6530 6530 6530 6530 18
370 20241205 150800 3917808610 6550 6520 6550 6470 4708
371 20241205 150700 3887187510 6500 6490 6530 6490 41
372 20241205 150600 3886921080 6490 6510 6530 6480 849
373 20241205 150500 3881407040 6510 6510 6510 6510 112
374 20241205 150400 3880677920 6510 6530 6530 6510 397
375 20241205 150300 3878089530 6530 6510 6530 6510 23
376 20241205 150200 3877939440 6530 6530 6530 6530 16
377 20241205 150100 3877834960 6530 6520 6530 6520 795
378 20241205 150000 3872644280 6520 6500 6520 6500 313
379 20241205 145900 3870609720 6510 6520 6520 6510 575
380 20241205 145800 3866866320 6520 6520 6530 6520 300
381 20241205 145700 3864909170 6530 6530 6530 6530 1
382 20241205 145600 3864902640 6520 6520 6530 6510 740
383 20241205 145500 3860076590 6520 6520 6520 6490 397
384 20241205 145400 3857494520 6490 6510 6520 6490 1142
385 20241205 145300 3850057410 6500 6510 6510 6490 199
386 20241205 145200 3848762720 6490 6490 6490 6490 70
387 20241205 145100 3848308420 6490 6500 6500 6490 453
388 20241205 145000 3845364420 6500 6460 6500 6460 1947
389 20241205 144900 3832740930 6460 6460 6470 6460 2136
390 20241205 144800 3818942320 6460 6480 6480 6460 755
391 20241205 144700 3814057580 6490 6480 6490 6450 3695
392 20241205 144600 3790190890 6480 6490 6490 6480 2413
393 20241205 144500 3774531030 6500 6510 6520 6500 4988
394 20241205 144400 3742083010 6520 6510 6520 6510 700
395 20241205 144300 3737522010 6510 6510 6510 6510 138
396 20241205 144200 3736623630 6510 6520 6520 6510 302
397 20241205 144100 3734657590 6520 6520 6520 6520 489
398 20241205 144000 3731469310 6510 6520 6520 6510 112
399 20241205 143900 3730740180 6520 6510 6520 6510 255
400 20241205 143800 3729078750 6500 6500 6500 6500 300
401 20241205 143700 3727128750 6500 6500 6500 6500 748
402 20241205 143600 3722266750 6500 6510 6520 6500 855
403 20241205 143500 3716700410 6510 6510 6510 6510 77
404 20241205 143400 3716199140 6520 6500 6520 6500 1241
405 20241205 143300 3708131820 6500 6520 6520 6500 20
406 20241205 143200 3708001440 6520 6510 6520 6510 595
407 20241205 143100 3704127670 6510 6520 6520 6510 22
408 20241205 143000 3703984360 6510 6510 6510 6510 110
409 20241205 142900 3703268260 6500 6530 6530 6500 1088
410 20241205 142800 3696175070 6530 6530 6550 6520 1444
411 20241205 142700 3686724590 6530 6540 6560 6520 3381
412 20241205 142600 3664647420 6560 6530 6560 6530 805
413 20241205 142500 3659382390 6540 6540 6540 6530 638
414 20241205 142400 3655212870 6540 6540 6540 6530 137
415 20241205 142300 3654317240 6540 6540 6540 6540 17
416 20241205 142200 3654206060 6540 6540 6540 6540 1301
417 20241205 142100 3645697520 6540 6550 6550 6540 170
418 20241205 142000 3644585510 6540 6550 6550 6540 170
419 20241205 141900 3643473380 6560 6560 6560 6560 10
420 20241205 141800 3643407780 6550 6560 6560 6550 1080
421 20241205 141700 3636333760 6560 6560 6560 6560 402
422 20241205 141600 3633696640 6560 6560 6560 6560 9
423 20241205 141500 3633637600 6560 6560 6560 6560 61
424 20241205 141400 3633237440 6560 6550 6560 6550 468
425 20241205 141300 3630171930 6560 6560 6560 6560 826
426 20241205 141200 3624753370 6560 6560 6560 6560 100
427 20241205 141100 3624097370 6560 6560 6560 6560 0
428 20241205 141000 3624097370 6560 6550 6560 6550 25
429 20241205 140900 3623933480 6550 6560 6560 6550 17
430 20241205 140800 3623822030 6560 6560 6560 6550 1084
431 20241205 140700 3616711000 6560 6560 6560 6560 59
432 20241205 140600 3616323960 6560 6560 6570 6550 511
433 20241205 140500 3612972670 6570 6560 6570 6560 47
434 20241205 140400 3612664330 6560 6560 6560 6550 344
435 20241205 140300 3610407730 6560 6570 6570 6560 899
436 20241205 140200 3604510140 6580 6570 6580 6570 266
437 20241205 140100 3602762400 6590 6590 6590 6560 687
438 20241205 140000 3598251650 6590 6590 6590 6590 1
439 20241205 135900 3598245060 6590 6600 6600 6590 879
440 20241205 135800 3592452420 6600 6590 6600 6590 115
441 20241205 135700 3591693430 6600 6600 6600 6590 521
442 20241205 135600 3588259980 6600 6590 6600 6590 309
443 20241205 135500 3586220610 6590 6600 6600 6590 313
444 20241205 135400 3584157800 6600 6600 6600 6590 289
445 20241205 135300 3582252400 6600 6600 6600 6600 50
446 20241205 135200 3581922400 6600 6590 6600 6590 10
447 20241205 135100 3581856410 6600 6600 6600 6600 30
448 20241205 135000 3581658410 6600 6600 6600 6600 14
449 20241205 134900 3581566010 6600 6600 6600 6600 4
450 20241205 134800 3581539610 6590 6600 6600 6590 115
451 20241205 134700 3580781710 6600 6600 6600 6600 0
452 20241205 134600 3580781710 6600 6560 6600 6560 848
453 20241205 134500 3575193420 6560 6560 6560 6560 50
454 20241205 134400 3574865420 6560 6570 6570 6560 105
455 20241205 134300 3574176560 6560 6590 6590 6560 766
456 20241205 134200 3569150500 6570 6560 6570 6560 109
457 20241205 134100 3568435110 6590 6560 6590 6560 60
458 20241205 134000 3568041210 6560 6560 6560 6560 566
459 20241205 133900 3564328250 6560 6570 6570 6560 60
460 20241205 133800 3563934510 6600 6570 6610 6550 1146
461 20241205 133700 3556412150 6600 6600 6600 6600 0
462 20241205 133600 3556412150 6600 6580 6610 6580 214
463 20241205 133500 3555000690 6580 6580 6580 6580 58
464 20241205 133400 3554619050 6560 6580 6580 6560 293
465 20241205 133300 3552695470 6580 6580 6580 6570 97
466 20241205 133200 3552057220 6580 6570 6580 6570 30
467 20241205 133100 3551859960 6550 6570 6570 6550 303
468 20241205 133000 3549872670 6560 6560 6560 6560 0
469 20241205 132900 3549872670 6560 6550 6560 6550 157
470 20241205 132800 3548842890 6540 6540 6550 6540 298
471 20241205 132700 3546893760 6550 6540 6550 6540 149
472 20241205 132600 3545918010 6540 6540 6540 6540 50
473 20241205 132500 3545591010 6540 6540 6540 6540 130
474 20241205 132400 3544740810 6550 6540 6550 6540 715
475 20241205 132300 3540064070 6540 6550 6550 6530 1326
476 20241205 132200 3531395270 6550 6550 6560 6540 528
477 20241205 132100 3527938800 6550 6560 6560 6550 5396
478 20241205 132000 3492594590 6570 6570 6570 6570 78
479 20241205 131900 3492082130 6550 6550 6550 6550 0
480 20241205 131800 3492082130 6550 6560 6560 6550 723
481 20241205 131700 3487344250 6560 6560 6570 6560 46
482 20241205 131600 3487042160 6560 6560 6560 6560 113
483 20241205 131500 3486300880 6550 6560 6560 6550 165
484 20241205 131400 3485219680 6560 6560 6560 6560 7
485 20241205 131300 3485173760 6560 6560 6560 6560 1501
486 20241205 131200 3475327200 6570 6570 6570 6570 600
487 20241205 131100 3471385200 6570 6570 6570 6570 3510
488 20241205 131000 3448324500 6580 6580 6580 6580 40
489 20241205 130900 3448061300 6580 6580 6580 6580 34
490 20241205 130800 3447837580 6580 6580 6580 6570 594
491 20241205 130700 3443934270 6580 6590 6590 6580 15
492 20241205 130600 3443835500 6580 6580 6580 6580 243
493 20241205 130500 3442236560 6580 6570 6580 6570 1417
494 20241205 130400 3432926300 6570 6570 6570 6570 0
495 20241205 130300 3432926300 6570 6570 6570 6570 229
496 20241205 130200 3431421770 6570 6590 6600 6570 1114
497 20241205 130100 3424099750 6580 6590 6590 6580 3959
498 20241205 130000 3398043000 6590 6600 6610 6590 676
499 20241205 125900 3393585960 6600 6600 6600 6590 303
500 20241205 125800 3391586930 6590 6600 6600 6590 1304
501 20241205 125700 3382985080 6600 6620 6620 6600 1559
502 20241205 125600 3372684010 6620 6630 6630 6620 102
503 20241205 125500 3372008760 6620 6620 6620 6620 0
504 20241205 125400 3372008760 6620 6630 6630 6620 52
505 20241205 125300 3371664250 6630 6630 6630 6630 503
506 20241205 125200 3368329360 6640 6640 6640 6640 1
507 20241205 125100 3368322720 6640 6630 6640 6630 144
508 20241205 125000 3367367060 6650 6650 6650 6650 0
509 20241205 124900 3367367060 6650 6630 6650 6630 53
510 20241205 124800 3367014690 6650 6650 6650 6650 30
511 20241205 124700 3366815190 6660 6660 6660 6660 3
512 20241205 124600 3366795210 6640 6630 6640 6620 367
513 20241205 124500 3364363470 6630 6630 6630 6630 176
514 20241205 124400 3363196590 6620 6620 6630 6620 203
515 20241205 124300 3361851920 6620 6620 6620 6620 75
516 20241205 124200 3361355420 6590 6610 6610 6590 1000
517 20241205 124100 3354755490 6610 6630 6630 6610 201
518 20241205 124000 3353426670 6630 6610 6630 6610 882
519 20241205 123900 3347587510 6610 6610 6610 6610 24
520 20241205 123800 3347428870 6600 6600 6600 6600 300
521 20241205 123700 3345448870 6590 6600 6600 6590 18
522 20241205 123600 3345330240 6600 6590 6600 6590 230
523 20241205 123500 3343814240 6620 6620 6620 6620 0
524 20241205 123400 3343814240 6620 6590 6620 6590 888
525 20241205 123300 3337961330 6590 6620 6620 6590 208
526 20241205 123200 3336584610 6620 6610 6620 6600 1577
527 20241205 123100 3326175780 6620 6620 6620 6620 2
528 20241205 123000 3326162540 6620 6610 6620 6600 1255
529 20241205 122900 3317872250 6610 6620 6620 6610 646
530 20241205 122800 3313597110 6620 6620 6630 6620 240
531 20241205 122700 3312008040 6630 6640 6640 6630 2724
532 20241205 122600 3293937690 6640 6640 6650 6640 263
533 20241205 122500 3292191100 6640 6660 6660 6640 482
534 20241205 122400 3288986980 6660 6670 6670 6650 425
535 20241205 122300 3286157460 6670 6650 6670 6650 189
536 20241205 122200 3284900550 6650 6660 6660 6650 6
537 20241205 122100 3284860620 6660 6660 6660 6650 910
538 20241205 122000 3278805930 6660 6650 6660 6650 33
539 20241205 121900 3278586290 6650 6660 6660 6650 75
540 20241205 121800 3278087040 6660 6660 6660 6660 110
541 20241205 121700 3277354440 6660 6660 6660 6660 406
542 20241205 121600 3274650480 6670 6660 6670 6660 276
543 20241205 121500 3272812310 6680 6670 6680 6660 748
544 20241205 121400 3267821470 6660 6660 6660 6660 2100
545 20241205 121300 3253835470 6660 6660 6670 6660 445
546 20241205 121200 3250871660 6650 6670 6670 6650 465
547 20241205 121100 3247775710 6680 6660 6680 6660 1642
548 20241205 121000 3236831400 6660 6640 6660 6630 2267
549 20241205 120900 3221761560 6620 6620 6620 6620 0
550 20241205 120800 3221761560 6620 6630 6640 6620 262
551 20241205 120700 3220025780 6630 6620 6630 6620 30
552 20241205 120600 3219827080 6630 6630 6630 6630 6
553 20241205 120500 3219787300 6630 6630 6630 6630 1
554 20241205 120400 3219780670 6630 6630 6630 6630 305
555 20241205 120300 3217758520 6630 6630 6630 6630 4
556 20241205 120200 3217732000 6630 6630 6630 6630 9
557 20241205 120100 3217672330 6630 6640 6640 6630 315
558 20241205 120000 3215583830 6640 6640 6640 6640 50
559 20241205 115900 3215251830 6640 6640 6640 6640 6
560 20241205 115800 3215211990 6650 6650 6650 6620 4
561 20241205 115700 3215185420 6650 6630 6650 6630 1195
562 20241205 115600 3207251110 6640 6640 6640 6640 5
563 20241205 115500 3207217910 6640 6640 6640 6640 5
564 20241205 115400 3207184710 6630 6630 6630 6630 348
565 20241205 115300 3204877470 6620 6610 6620 6610 492
566 20241205 115200 3201624240 6610 6610 6610 6600 217
567 20241205 115100 3200191370 6610 6610 6610 6610 6
568 20241205 115000 3200151710 6610 6610 6610 6600 125
569 20241205 114900 3199325470 6610 6600 6610 6600 187
570 20241205 114800 3198091250 6600 6600 6600 6600 1837
571 20241205 114700 3185967050 6600 6600 6600 6600 709
572 20241205 114600 3181287650 6610 6610 6610 6610 290
573 20241205 114500 3179370750 6610 6610 6610 6610 2
574 20241205 114400 3179357530 6610 6610 6620 6610 14
575 20241205 114300 3179264880 6610 6610 6610 6610 673
576 20241205 114200 3174816350 6610 6610 6610 6610 100
577 20241205 114100 3174155350 6610 6620 6620 6610 198
578 20241205 114000 3172846370 6620 6630 6630 6620 125
579 20241205 113900 3172018620 6630 6640 6640 6630 80
580 20241205 113800 3171488190 6650 6640 6650 6630 275
581 20241205 113700 3169661760 6650 6650 6650 6640 117
582 20241205 113600 3168883830 6650 6640 6650 6630 1258
583 20241205 113500 3160534620 6640 6640 6640 6620 537
584 20241205 113400 3156971110 6640 6640 6640 6640 457
585 20241205 113300 3153936630 6640 6650 6650 6640 798
586 20241205 113200 3148634090 6650 6650 6650 6640 40
587 20241205 113100 3148368390 6640 6620 6640 6620 750
588 20241205 113000 3143395660 6620 6610 6620 6610 276
589 20241205 112900 3141569000 6610 6610 6610 6610 59
590 20241205 112800 3141179010 6610 6620 6620 6610 763
591 20241205 112700 3136134820 6620 6620 6620 6620 495
592 20241205 112600 3132857920 6620 6620 6620 6620 100
593 20241205 112500 3132195920 6630 6630 6630 6630 142
594 20241205 112400 3131254460 6630 6630 6630 6630 60
595 20241205 112300 3130856660 6620 6630 6630 6620 1059
596 20241205 112200 3123846030 6640 6630 6640 6620 656
597 20241205 112100 3119501830 6640 6640 6650 6640 364
598 20241205 112000 3117084860 6640 6650 6650 6640 517
599 20241205 111900 3113649810 6650 6640 6650 6640 808
600 20241205 111800 3108280540 6640 6630 6640 6630 923
601 20241205 111700 3102155940 6630 6630 6640 6630 1857
602 20241205 111600 3089843000 6630 6620 6640 6620 1256
603 20241205 111500 3081515630 6620 6600 6620 6600 506
604 20241205 111400 3078173450 6610 6600 6610 6600 76
605 20241205 111300 3077671740 6600 6600 6600 6600 18
606 20241205 111200 3077552940 6600 6580 6600 6580 243
607 20241205 111100 3075950570 6580 6570 6580 6570 7
608 20241205 111000 3075904530 6570 6560 6570 6560 57
609 20241205 110900 3075530190 6570 6570 6570 6570 303
610 20241205 110800 3073539480 6570 6590 6590 6570 87
611 20241205 110700 3072967410 6570 6590 6590 6570 1479
612 20241205 110600 3063245560 6590 6590 6590 6590 2
613 20241205 110500 3063232380 6590 6600 6600 6590 937
614 20241205 110400 3057053040 6600 6610 6610 6600 1464
615 20241205 110300 3047390300 6610 6630 6630 6610 34
616 20241205 110200 3047164900 6630 6620 6630 6620 540
617 20241205 110100 3043589180 6620 6620 6630 6620 140
618 20241205 110000 3042661990 6630 6630 6630 6620 56
619 20241205 105900 3042291200 6630 6620 6630 6610 306
620 20241205 105800 3040265470 6610 6620 6620 6610 504
621 20241205 105700 3036933990 6630 6630 6630 6620 414
622 20241205 105600 3034189270 6630 6600 6630 6600 56
623 20241205 105500 3033818420 6600 6640 6640 6600 6112
624 20241205 105400 2993318280 6640 6650 6650 6640 634
625 20241205 105300 2989106500 6650 6630 6660 6630 2742
626 20241205 105200 2970884350 6630 6630 6630 6630 1
627 20241205 105100 2970877720 6620 6600 6630 6600 804
628 20241205 105000 2965553380 6630 6630 6630 6630 816
629 20241205 104900 2960143300 6630 6600 6630 6600 430
630 20241205 104800 2957300100 6590 6620 6620 6580 5834
631 20241205 104700 2918825340 6620 6620 6620 6620 76
632 20241205 104600 2918322220 6600 6590 6600 6590 3152
633 20241205 104500 2897533560 6560 6570 6590 6560 73
634 20241205 104400 2897054500 6560 6570 6570 6560 1092
635 20241205 104300 2889886000 6570 6590 6600 6570 1380
636 20241205 104200 2880793860 6590 6590 6590 6590 0
637 20241205 104100 2880793860 6590 6620 6620 6590 45
638 20241205 104000 2880497010 6600 6630 6630 6600 81
639 20241205 103900 2879961620 6620 6600 6630 6600 1187
640 20241205 103800 2872113950 6600 6600 6600 6600 138
641 20241205 103700 2871203150 6600 6580 6600 6580 194
642 20241205 103600 2869923110 6580 6570 6580 6550 1754
643 20241205 103500 2858432550 6570 6540 6570 6540 32
644 20241205 103400 2858222640 6540 6550 6550 6540 879
645 20241205 103300 2852465200 6560 6570 6570 6560 655
646 20241205 103200 2848166970 6580 6580 6580 6570 302
647 20241205 103100 2846180450 6570 6570 6570 6570 389
648 20241205 103000 2843624720 6570 6580 6580 6570 1405
649 20241205 102900 2834379850 6580 6580 6580 6580 100
650 20241205 102800 2833721850 6620 6600 6620 6600 62
651 20241205 102700 2833312550 6620 6620 6620 6600 79
652 20241205 102600 2832790700 6610 6620 6630 6600 2894
653 20241205 102500 2813650050 6610 6610 6610 6610 521
654 20241205 102400 2810206240 6610 6600 6610 6590 974
655 20241205 102300 2803778050 6600 6600 6600 6590 990
656 20241205 102200 2797253660 6600 6590 6600 6590 261
657 20241205 102100 2795533360 6600 6600 6600 6590 184
658 20241205 102000 2794319050 6600 6590 6600 6590 593
659 20241205 101900 2790406320 6590 6580 6590 6570 1034
660 20241205 101800 2783612120 6570 6620 6620 6570 2794
661 20241205 101700 2765151880 6610 6650 6650 6610 678
662 20241205 101600 2760665740 6650 6620 6660 6610 661
663 20241205 101500 2756290340 6620 6650 6650 6620 868
664 20241205 101400 2750535830 6630 6680 6700 6630 4333
665 20241205 101300 2721589050 6690 6670 6690 6670 2520
666 20241205 101200 2704761510 6670 6620 6670 6620 4392
667 20241205 101100 2675601030 6620 6580 6630 6580 3508
668 20241205 101000 2652437440 6580 6570 6580 6560 2422
669 20241205 100900 2636521970 6570 6570 6570 6560 595
670 20241205 100800 2632615700 6510 6500 6570 6500 5136
671 20241205 100700 2599014010 6500 6530 6530 6500 1920
672 20241205 100600 2586530960 6530 6500 6530 6500 7
673 20241205 100500 2586485310 6540 6510 6550 6500 3265
674 20241205 100400 2565153800 6510 6480 6520 6480 4350
675 20241205 100300 2536858450 6440 6450 6480 6440 1686
676 20241205 100200 2525985880 6420 6460 6460 6420 11386
677 20241205 100100 2452636690 6460 6480 6480 6460 519
678 20241205 100000 2449278110 6480 6470 6500 6450 2136
679 20241205 095900 2435465180 6480 6500 6500 6480 1243
680 20241205 095800 2427408790 6500 6500 6500 6480 2882
681 20241205 095700 2408705740 6510 6510 6510 6500 1817
682 20241205 095600 2396892000 6510 6530 6530 6510 600
683 20241205 095500 2392984590 6510 6550 6550 6510 313
684 20241205 095400 2390942960 6510 6560 6560 6510 6051
685 20241205 095300 2351501260 6560 6550 6570 6550 1672
686 20241205 095200 2340533030 6550 6550 6560 6540 599
687 20241205 095100 2336607750 6550 6550 6560 6550 598
688 20241205 095000 2332689520 6550 6510 6550 6510 1337
689 20241205 094900 2323953750 6510 6510 6510 6500 1091
690 20241205 094800 2316854990 6500 6500 6510 6500 688
691 20241205 094700 2312382270 6500 6530 6540 6500 4589
692 20241205 094600 2282505980 6530 6530 6530 6520 951
693 20241205 094500 2276298150 6530 6560 6560 6530 684
694 20241205 094400 2271829700 6560 6560 6560 6560 550
695 20241205 094300 2268221700 6560 6580 6580 6550 1601
696 20241205 094200 2257725040 6580 6550 6580 6550 324
697 20241205 094100 2255596270 6560 6560 6560 6550 533
698 20241205 094000 2252101240 6560 6540 6560 6530 424
699 20241205 093900 2249324300 6530 6530 6540 6500 1679
700 20241205 093800 2238372300 6500 6500 6520 6480 5361
701 20241205 093700 2203527870 6500 6530 6540 6500 13183
702 20241205 093600 2117641250 6530 6560 6560 6530 4313
703 20241205 093500 2089422590 6550 6580 6580 6550 8133
704 20241205 093400 2036032910 6590 6570 6590 6570 1324
705 20241205 093300 2027315740 6570 6570 6570 6570 586
706 20241205 093200 2023465720 6570 6590 6590 6560 1652
707 20241205 093100 2012613660 6600 6590 6600 6580 2179
708 20241205 093000 1998250860 6580 6580 6590 6560 1517
709 20241205 092900 1988285230 6580 6590 6590 6570 3227
710 20241205 092800 1967071780 6580 6580 6600 6580 967
711 20241205 092700 1960703000 6580 6590 6590 6570 3474
712 20241205 092600 1937830290 6590 6620 6620 6580 4293
713 20241205 092500 1909491750 6610 6590 6630 6590 2178
714 20241205 092400 1895069320 6590 6600 6630 6560 6024
715 20241205 092300 1855357380 6600 6600 6610 6570 6559
716 20241205 092200 1812125910 6600 6610 6620 6600 9639
717 20241205 092100 1748439680 6620 6650 6660 6600 12211
718 20241205 092000 1667514080 6650 6700 6700 6650 5768
719 20241205 091900 1628987740 6700 6670 6700 6650 4531
720 20241205 091800 1598756140 6670 6700 6700 6660 7419
721 20241205 091700 1549226840 6700 6760 6760 6700 10175
722 20241205 091600 1480673110 6770 6760 6780 6750 9933
723 20241205 091500 1413476480 6770 6760 6780 6750 8947
724 20241205 091400 1352911050 6750 6720 6750 6710 3723
725 20241205 091300 1327829770 6720 6720 6750 6690 9178
726 20241205 091200 1266175170 6720 6720 6740 6700 1797
727 20241205 091100 1254106810 6690 6780 6780 6690 9184
728 20241205 091000 1192237100 6790 6730 6790 6700 18747
729 20241205 090900 1065539960 6710 6710 6730 6670 14920
730 20241205 090800 965395170 6720 6720 6720 6680 9489
731 20241205 090700 901727040 6720 6700 6720 6690 9343
732 20241205 090600 839148710 6700 6690 6730 6690 16782
733 20241205 090500 726621070 6680 6610 6680 6610 9666
734 20241205 090400 662497180 6610 6680 6680 6610 13347
735 20241205 090300 573933760 6670 6640 6690 6620 8171
736 20241205 090200 519655910 6640 6670 6670 6600 17838
737 20241205 090100 401470690 6670 6650 6700 6630 13777
738 20241205 090000 309573350 6650 6770 6770 6650 46000