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

745
340930/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,745 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,212300,324611017,1147,1147,1147,1147,2914
20241205,212200,324611017,1147,1147,1147,1147,0
20241205,212100,324611017,1147,1147,1147,1147,0
20241205,212000,324611017,1147,1147,1147,1147,0
20241205,211900,324611017,1147,1147,1147,1147,0
20241205,211800,324611017,1147,1147,1147,1147,0
20241205,211700,324611017,1147,1147,1147,1147,0
20241205,211600,324611017,1147,1147,1147,1147,0
20241205,211500,324611017,1147,1147,1147,1147,0
20241205,211400,324611017,1147,1147,1147,1147,0
20241205,211300,324611017,1147,1147,1147,1147,0
20241205,211200,324611017,1147,1147,1147,1147,0
20241205,211100,324611017,1147,1147,1147,1147,0
20241205,211000,324611017,1147,1147,1147,1147,0
20241205,210900,324611017,1147,1147,1147,1147,0
20241205,210800,324611017,1147,1147,1147,1147,0
20241205,210700,324611017,1147,1147,1147,1147,0
20241205,210600,324611017,1147,1147,1147,1147,0
20241205,210500,324611017,1147,1147,1147,1147,0
20241205,210400,324611017,1147,1147,1147,1147,0
20241205,210300,324611017,1147,1147,1147,1147,0
20241205,210200,324611017,1147,1147,1147,1147,0
20241205,210100,324611017,1147,1147,1147,1147,0
20241205,210000,324611017,1147,1147,1147,1147,0
20241205,205900,324611017,1147,1147,1147,1147,0
20241205,205800,324611017,1147,1147,1147,1147,0
20241205,205700,324611017,1147,1147,1147,1147,0
20241205,205600,324611017,1147,1147,1147,1147,0
20241205,205500,324611017,1147,1147,1147,1147,0
20241205,205400,324611017,1147,1147,1147,1147,0
20241205,205300,324611017,1147,1147,1147,1147,2914
20241205,205200,324611017,1147,1147,1147,1147,0
20241205,205100,324611017,1147,1147,1147,1147,0
20241205,205000,324611017,1147,1147,1147,1147,0
20241205,204900,324611017,1147,1147,1147,1147,0
20241205,204800,324611017,1147,1147,1147,1147,0
20241205,204700,324611017,1147,1147,1147,1147,0
20241205,204600,324611017,1147,1147,1147,1147,0
20241205,204500,324611017,1147,1147,1147,1147,0
20241205,204400,324611017,1147,1147,1147,1147,0
20241205,204300,324611017,1147,1147,1147,1147,0
20241205,204200,324611017,1147,1147,1147,1147,0
20241205,204100,324611017,1147,1147,1147,1147,0
20241205,204000,324611017,1147,1147,1147,1147,0
20241205,203900,324611017,1147,1147,1147,1147,0
20241205,203800,324611017,1147,1147,1147,1147,0
20241205,203700,324611017,1147,1147,1147,1147,0
20241205,203600,324611017,1147,1147,1147,1147,0
20241205,203500,324611017,1147,1147,1147,1147,0
20241205,203400,324611017,1147,1147,1147,1147,0
20241205,203300,324611017,1147,1147,1147,1147,0
20241205,203200,324611017,1147,1147,1147,1147,0
20241205,203100,324611017,1147,1147,1147,1147,0
20241205,203000,324611017,1147,1147,1147,1147,0
20241205,202900,324611017,1147,1147,1147,1147,0
20241205,202800,324611017,1147,1147,1147,1147,0
20241205,202700,324611017,1147,1147,1147,1147,0
20241205,202600,324611017,1147,1147,1147,1147,0
20241205,202500,324611017,1147,1147,1147,1147,0
20241205,202400,324611017,1147,1147,1147,1147,0
20241205,202300,324611017,1147,1147,1147,1147,2914
20241205,202200,324611017,1147,1147,1147,1147,0
20241205,202100,324611017,1147,1147,1147,1147,0
20241205,202000,324611017,1147,1147,1147,1147,0
20241205,201900,324611017,1147,1147,1147,1147,0
20241205,201800,324611017,1147,1147,1147,1147,0
20241205,201700,324611017,1147,1147,1147,1147,0
20241205,201600,324611017,1147,1147,1147,1147,0
20241205,201500,324611017,1147,1147,1147,1147,0
20241205,201400,324611017,1147,1147,1147,1147,0
20241205,201300,324611017,1147,1147,1147,1147,0
20241205,201200,324611017,1147,1147,1147,1147,0
20241205,201100,324611017,1147,1147,1147,1147,0
20241205,201000,324611017,1147,1147,1147,1147,0
20241205,200900,324611017,1147,1147,1147,1147,0
20241205,200800,324611017,1147,1147,1147,1147,0
20241205,200700,324611017,1147,1147,1147,1147,0
20241205,200600,324611017,1147,1147,1147,1147,0
20241205,200500,324611017,1147,1147,1147,1147,0
20241205,200400,324611017,1147,1147,1147,1147,0
20241205,200300,324611017,1147,1147,1147,1147,0
20241205,200200,324611017,1147,1147,1147,1147,0
20241205,200100,324611017,1147,1147,1147,1147,0
20241205,200000,324611017,1147,1147,1147,1147,0
20241205,195900,324611017,1147,1147,1147,1147,0
20241205,195800,324611017,1147,1147,1147,1147,0
20241205,195700,324611017,1147,1147,1147,1147,0
20241205,195600,324611017,1147,1147,1147,1147,0
20241205,195500,324611017,1147,1147,1147,1147,0
20241205,195400,324611017,1147,1147,1147,1147,0
20241205,195300,324611017,1147,1147,1147,1147,2914
20241205,195200,324611017,1147,1147,1147,1147,0
20241205,195100,324611017,1147,1147,1147,1147,0
20241205,195000,324611017,1147,1147,1147,1147,0
20241205,194900,324611017,1147,1147,1147,1147,0
20241205,194800,324611017,1147,1147,1147,1147,0
20241205,194700,324611017,1147,1147,1147,1147,0
20241205,194600,324611017,1147,1147,1147,1147,0
20241205,194500,324611017,1147,1147,1147,1147,0
20241205,194400,324611017,1147,1147,1147,1147,0
20241205,194300,324611017,1147,1147,1147,1147,0
20241205,194200,324611017,1147,1147,1147,1147,0
20241205,194100,324611017,1147,1147,1147,1147,0
20241205,194000,324611017,1147,1147,1147,1147,0
20241205,193900,324611017,1147,1147,1147,1147,0
20241205,193800,324611017,1147,1147,1147,1147,0
20241205,193700,324611017,1147,1147,1147,1147,0
20241205,193600,324611017,1147,1147,1147,1147,0
20241205,193500,324611017,1147,1147,1147,1147,0
20241205,193400,324611017,1147,1147,1147,1147,0
20241205,193300,324611017,1147,1147,1147,1147,0
20241205,193200,324611017,1147,1147,1147,1147,0
20241205,193100,324611017,1147,1147,1147,1147,0
20241205,193000,324611017,1147,1147,1147,1147,0
20241205,192900,324611017,1147,1147,1147,1147,0
20241205,192800,324611017,1147,1147,1147,1147,0
20241205,192700,324611017,1147,1147,1147,1147,0
20241205,192600,324611017,1147,1147,1147,1147,0
20241205,192500,324611017,1147,1147,1147,1147,0
20241205,192400,324611017,1147,1147,1147,1147,0
20241205,192300,324611017,1147,1147,1147,1147,2914
20241205,192200,324611017,1147,1147,1147,1147,0
20241205,192100,324611017,1147,1147,1147,1147,0
20241205,192000,324611017,1147,1147,1147,1147,0
20241205,191900,324611017,1147,1147,1147,1147,0
20241205,191800,324611017,1147,1147,1147,1147,0
20241205,191700,324611017,1147,1147,1147,1147,0
20241205,191600,324611017,1147,1147,1147,1147,0
20241205,191500,324611017,1147,1147,1147,1147,0
20241205,191400,324611017,1147,1147,1147,1147,0
20241205,191300,324611017,1147,1147,1147,1147,0
20241205,191200,324611017,1147,1147,1147,1147,0
20241205,191100,324611017,1147,1147,1147,1147,0
20241205,191000,324611017,1147,1147,1147,1147,0
20241205,190900,324611017,1147,1147,1147,1147,0
20241205,190800,324611017,1147,1147,1147,1147,0
20241205,190700,324611017,1147,1147,1147,1147,0
20241205,190600,324611017,1147,1147,1147,1147,0
20241205,190500,324611017,1147,1147,1147,1147,0
20241205,190400,324611017,1147,1147,1147,1147,0
20241205,190300,324611017,1147,1147,1147,1147,0
20241205,190200,324611017,1147,1147,1147,1147,0
20241205,190100,324611017,1147,1147,1147,1147,0
20241205,190000,324611017,1147,1147,1147,1147,0
20241205,185900,324611017,1147,1147,1147,1147,0
20241205,185800,324611017,1147,1147,1147,1147,0
20241205,185700,324611017,1147,1147,1147,1147,0
20241205,185600,324611017,1147,1147,1147,1147,0
20241205,185500,324611017,1147,1147,1147,1147,0
20241205,185400,324611017,1147,1147,1147,1147,0
20241205,185300,324611017,1147,1147,1147,1147,2914
20241205,185200,324611017,1147,1147,1147,1147,0
20241205,185100,324611017,1147,1147,1147,1147,0
20241205,185000,324611017,1147,1147,1147,1147,0
20241205,184900,324611017,1147,1147,1147,1147,0
20241205,184800,324611017,1147,1147,1147,1147,0
20241205,184700,324611017,1147,1147,1147,1147,0
20241205,184600,324611017,1147,1147,1147,1147,0
20241205,184500,324611017,1147,1147,1147,1147,0
20241205,184400,324611017,1147,1147,1147,1147,0
20241205,184300,324611017,1147,1147,1147,1147,0
20241205,184200,324611017,1147,1147,1147,1147,0
20241205,184100,324611017,1147,1147,1147,1147,0
20241205,184000,324611017,1147,1147,1147,1147,0
20241205,183900,324611017,1147,1147,1147,1147,0
20241205,183800,324611017,1147,1147,1147,1147,0
20241205,183700,324611017,1147,1147,1147,1147,0
20241205,183600,324611017,1147,1147,1147,1147,0
20241205,183500,324611017,1147,1147,1147,1147,0
20241205,183400,324611017,1147,1147,1147,1147,0
20241205,183300,324611017,1147,1147,1147,1147,0
20241205,183200,324611017,1147,1147,1147,1147,0
20241205,183100,324611017,1147,1147,1147,1147,0
20241205,183000,324611017,1147,1147,1147,1147,0
20241205,182900,324611017,1147,1147,1147,1147,0
20241205,182800,324611017,1147,1147,1147,1147,0
20241205,182700,324611017,1147,1147,1147,1147,0
20241205,182600,324611017,1147,1147,1147,1147,0
20241205,182500,324611017,1147,1147,1147,1147,0
20241205,182400,324611017,1147,1147,1147,1147,0
20241205,182300,324611017,1147,1147,1147,1147,2914
20241205,182200,324611017,1147,1147,1147,1147,0
20241205,182100,324611017,1147,1147,1147,1147,0
20241205,182000,324611017,1147,1147,1147,1147,0
20241205,181900,324611017,1147,1147,1147,1147,0
20241205,181800,324611017,1147,1147,1147,1147,0
20241205,181700,324611017,1147,1147,1147,1147,0
20241205,181600,324611017,1147,1147,1147,1147,0
20241205,181500,324611017,1147,1147,1147,1147,0
20241205,181400,324611017,1147,1147,1147,1147,0
20241205,181300,324611017,1147,1147,1147,1147,0
20241205,181200,324611017,1147,1147,1147,1147,0
20241205,181100,324611017,1147,1147,1147,1147,0
20241205,181000,324611017,1147,1147,1147,1147,0
20241205,180900,324611017,1147,1147,1147,1147,0
20241205,180800,324611017,1147,1147,1147,1147,0
20241205,180700,324611017,1147,1147,1147,1147,0
20241205,180600,324611017,1147,1147,1147,1147,0
20241205,180500,324611017,1147,1147,1147,1147,0
20241205,180400,324611017,1147,1147,1147,1147,0
20241205,180300,324611017,1147,1147,1147,1147,0
20241205,180200,324611017,1147,1147,1147,1147,0
20241205,180100,324611017,1147,1147,1147,1147,0
20241205,180000,324611017,1147,1147,1147,1147,0
20241205,175900,324611017,1147,1147,1147,1147,0
20241205,175800,324611017,1147,1147,1147,1147,0
20241205,175700,324611017,1147,1147,1147,1147,0
20241205,175600,324611017,1147,1147,1147,1147,0
20241205,175500,324611017,1147,1147,1147,1147,0
20241205,175400,324611017,1147,1147,1147,1147,0
20241205,175300,324611017,1147,1147,1147,1147,2914
20241205,175200,324611017,1147,1147,1147,1147,0
20241205,175100,324611017,1147,1147,1147,1147,0
20241205,175000,324611017,1147,1147,1147,1147,0
20241205,174900,324611017,1147,1147,1147,1147,0
20241205,174800,324611017,1147,1147,1147,1147,0
20241205,174700,324611017,1147,1147,1147,1147,0
20241205,174600,324611017,1147,1147,1147,1147,0
20241205,174500,324611017,1147,1147,1147,1147,0
20241205,174400,324611017,1147,1147,1147,1147,0
20241205,174300,324611017,1147,1147,1147,1147,0
20241205,174200,324611017,1147,1147,1147,1147,0
20241205,174100,324611017,1147,1147,1147,1147,0
20241205,174000,324611017,1147,1147,1147,1147,0
20241205,173900,324611017,1147,1147,1147,1147,0
20241205,173800,324611017,1147,1147,1147,1147,0
20241205,173700,324611017,1147,1147,1147,1147,0
20241205,173600,324611017,1147,1147,1147,1147,0
20241205,173500,324611017,1147,1147,1147,1147,0
20241205,173400,324611017,1147,1147,1147,1147,0
20241205,173300,324611017,1147,1147,1147,1147,0
20241205,173200,324611017,1147,1147,1147,1147,0
20241205,173100,324611017,1147,1147,1147,1147,0
20241205,173000,324611017,1147,1147,1147,1147,0
20241205,172900,324611017,1147,1147,1147,1147,0
20241205,172800,324611017,1147,1147,1147,1147,0
20241205,172700,324611017,1147,1147,1147,1147,0
20241205,172600,324611017,1147,1147,1147,1147,0
20241205,172500,324611017,1147,1147,1147,1147,0
20241205,172400,324611017,1147,1147,1147,1147,0
20241205,172300,324611017,1147,1147,1147,1147,2914
20241205,172200,324611017,1147,1147,1147,1147,0
20241205,172100,324611017,1147,1147,1147,1147,0
20241205,172000,324611017,1147,1147,1147,1147,0
20241205,171900,324611017,1147,1147,1147,1147,0
20241205,171800,324611017,1147,1147,1147,1147,0
20241205,171700,324611017,1147,1147,1147,1147,0
20241205,171600,324611017,1147,1147,1147,1147,0
20241205,171500,324611017,1147,1147,1147,1147,0
20241205,171400,324611017,1147,1147,1147,1147,0
20241205,171300,324611017,1147,1147,1147,1147,0
20241205,171200,324611017,1147,1147,1147,1147,0
20241205,171100,324611017,1147,1147,1147,1147,0
20241205,171000,324611017,1147,1147,1147,1147,0
20241205,170900,324611017,1147,1147,1147,1147,0
20241205,170800,324611017,1147,1147,1147,1147,0
20241205,170700,324611017,1147,1147,1147,1147,0
20241205,170600,324611017,1147,1147,1147,1147,0
20241205,170500,324611017,1147,1147,1147,1147,0
20241205,170400,324611017,1147,1147,1147,1147,0
20241205,170300,324611017,1147,1147,1147,1147,0
20241205,170200,324611017,1147,1147,1147,1147,0
20241205,170100,324611017,1147,1147,1147,1147,0
20241205,170000,324611017,1147,1147,1147,1147,0
20241205,165900,324611017,1147,1147,1147,1147,0
20241205,165800,324611017,1147,1147,1147,1147,0
20241205,165700,324611017,1147,1147,1147,1147,0
20241205,165600,324611017,1147,1147,1147,1147,0
20241205,165500,324611017,1147,1147,1147,1147,0
20241205,165400,324611017,1147,1147,1147,1147,0
20241205,165300,324611017,1147,1147,1147,1147,2914
20241205,165200,324611017,1147,1147,1147,1147,0
20241205,165100,324611017,1147,1147,1147,1147,0
20241205,165000,324611017,1147,1147,1147,1147,0
20241205,164900,324611017,1147,1147,1147,1147,0
20241205,164800,324611017,1147,1147,1147,1147,0
20241205,164700,324611017,1147,1147,1147,1147,0
20241205,164600,324611017,1147,1147,1147,1147,0
20241205,164500,324611017,1147,1147,1147,1147,0
20241205,164400,324611017,1147,1147,1147,1147,0
20241205,164300,324611017,1147,1147,1147,1147,0
20241205,164200,324611017,1147,1147,1147,1147,0
20241205,164100,324611017,1147,1147,1147,1147,0
20241205,164000,324611017,1147,1147,1147,1147,0
20241205,163900,324611017,1147,1147,1147,1147,0
20241205,163800,324611017,1147,1147,1147,1147,0
20241205,163700,324611017,1147,1147,1147,1147,0
20241205,163600,324611017,1147,1147,1147,1147,0
20241205,163500,324611017,1147,1147,1147,1147,0
20241205,163400,324611017,1147,1147,1147,1147,0
20241205,163300,324611017,1147,1147,1147,1147,0
20241205,163200,324611017,1147,1147,1147,1147,0
20241205,163100,324611017,1147,1147,1147,1147,0
20241205,163000,324611017,1147,1147,1147,1147,0
20241205,162900,324611017,1147,1147,1147,1147,0
20241205,162800,324611017,1147,1147,1147,1147,0
20241205,162700,324611017,1147,1147,1147,1147,0
20241205,162600,324611017,1147,1147,1147,1147,0
20241205,162500,324611017,1147,1147,1147,1147,0
20241205,162400,324611017,1147,1147,1147,1147,0
20241205,162300,324611017,1147,1147,1147,1147,2914
20241205,162200,324611017,1147,1147,1147,1147,0
20241205,162100,324611017,1147,1147,1147,1147,0
20241205,162000,324611017,1147,1147,1147,1147,0
20241205,161900,324611017,1147,1147,1147,1147,0
20241205,161800,324611017,1147,1147,1147,1147,0
20241205,161700,324611017,1147,1147,1147,1147,0
20241205,161600,324611017,1147,1147,1147,1147,0
20241205,161500,324611017,1147,1147,1147,1147,0
20241205,161400,324611017,1147,1147,1147,1147,0
20241205,161300,324611017,1147,1147,1147,1147,0
20241205,161200,324611017,1147,1147,1147,1147,0
20241205,161100,324611017,1147,1147,1147,1147,0
20241205,161000,324611017,1147,1147,1147,1147,0
20241205,160900,324611017,1147,1147,1147,1147,0
20241205,160800,324611017,1147,1147,1147,1147,0
20241205,160700,324611017,1147,1147,1147,1147,0
20241205,160600,324611017,1147,1147,1147,1147,0
20241205,160500,324611017,1147,1147,1147,1147,0
20241205,160400,324611017,1147,1147,1147,1147,0
20241205,160300,324611017,1147,1147,1147,1147,0
20241205,160200,324611017,1147,1147,1147,1147,0
20241205,160100,324611017,1147,1147,1147,1147,0
20241205,160000,324611017,1147,1147,1147,1147,0
20241205,155900,324611017,1147,1147,1147,1147,0
20241205,155800,324611017,1147,1147,1147,1147,0
20241205,155700,324611017,1147,1147,1147,1147,0
20241205,155600,324611017,1147,1147,1147,1147,0
20241205,155500,324611017,1147,1147,1147,1147,0
20241205,155400,324611017,1147,1147,1147,1147,0
20241205,155300,324611017,1147,1147,1147,1147,2914
20241205,155200,324611017,1147,1147,1147,1147,0
20241205,155100,324611017,1147,1147,1147,1147,0
20241205,155000,324611017,1147,1147,1147,1147,0
20241205,154900,324611017,1147,1147,1147,1147,0
20241205,154800,324611017,1147,1147,1147,1147,0
20241205,154700,324611017,1147,1147,1147,1147,0
20241205,154600,324611017,1147,1147,1147,1147,0
20241205,154500,324611017,1147,1147,1147,1147,0
20241205,154400,324611017,1147,1147,1147,1147,0
20241205,154300,324611017,1147,1147,1147,1147,0
20241205,154200,324611017,1147,1147,1147,1147,0
20241205,154100,324611017,1147,1147,1147,1147,0
20241205,154000,324611017,1147,1147,1147,1147,0
20241205,153900,324611017,1147,1147,1147,1147,0
20241205,153800,324611017,1147,1147,1147,1147,0
20241205,153700,324611017,1147,1147,1147,1147,0
20241205,153600,324611017,1147,1147,1147,1147,0
20241205,153500,324611017,1147,1147,1147,1147,0
20241205,153400,324611017,1147,1147,1147,1147,0
20241205,153300,324611017,1147,1147,1147,1147,0
20241205,153200,324611017,1147,1147,1147,1147,0
20241205,153100,324611017,1147,1147,1147,1147,0
20241205,153000,324611017,1147,1147,1147,1147,2914
20241205,152900,321268659,1147,1147,1147,1147,0
20241205,152800,321268659,1147,1147,1147,1147,0
20241205,152700,321268659,1147,1147,1147,1147,0
20241205,152600,321268659,1147,1147,1147,1147,0
20241205,152500,321268659,1147,1147,1147,1147,0
20241205,152400,321268659,1147,1147,1147,1147,0
20241205,152300,321268659,1147,1147,1147,1147,0
20241205,152200,321268659,1147,1147,1147,1147,0
20241205,152100,321268659,1147,1147,1147,1147,0
20241205,152000,321268659,1147,1147,1147,1147,0
20241205,151900,321268659,1147,1147,1148,1137,499
20241205,151800,320699027,1147,1142,1147,1139,635
20241205,151700,319974838,1148,1147,1148,1142,607
20241205,151600,319279496,1147,1147,1147,1147,10
20241205,151500,319268026,1147,1147,1147,1147,739
20241205,151400,318420393,1147,1147,1147,1147,31
20241205,151300,318384836,1147,1147,1147,1147,501
20241205,151200,317810189,1147,1146,1147,1141,411
20241205,151100,317339232,1141,1141,1141,1141,300
20241205,151000,316996932,1146,1146,1146,1146,0
20241205,150900,316996932,1146,1146,1146,1146,1
20241205,150800,316995786,1140,1141,1141,1140,189
20241205,150700,316780242,1147,1147,1147,1147,22
20241205,150600,316755008,1147,1147,1147,1147,0
20241205,150500,316755008,1147,1147,1147,1147,157
20241205,150400,316574929,1147,1147,1147,1147,1
20241205,150300,316573782,1146,1146,1146,1146,0
20241205,150200,316573782,1146,1146,1146,1146,1
20241205,150100,316572636,1136,1135,1136,1135,430
20241205,150000,316084581,1134,1134,1134,1134,5
20241205,145900,316078911,1132,1134,1134,1132,425
20241205,145800,315597271,1130,1145,1149,1130,1663
20241205,145700,313711750,1133,1139,1141,1133,463
20241205,145600,313186574,1139,1139,1139,1139,6
20241205,145500,313179740,1149,1149,1149,1139,132
20241205,145400,313029372,1149,1152,1152,1149,12
20241205,145300,313015578,1152,1139,1152,1131,793
20241205,145200,312114753,1140,1152,1152,1140,1751
20241205,145100,310118601,1140,1142,1142,1140,3108
20241205,145000,306573042,1142,1142,1142,1142,30
20241205,144900,306538782,1141,1142,1142,1141,375
20241205,144800,306110765,1142,1144,1150,1142,990
20241205,144700,304978594,1153,1153,1153,1153,0
20241205,144600,304978594,1153,1152,1153,1152,1450
20241205,144500,303307903,1152,1138,1152,1138,689
20241205,144400,302521336,1152,1153,1153,1135,304
20241205,144300,302173032,1153,1152,1153,1130,2201
20241205,144200,299641196,1154,1154,1154,1154,1
20241205,144100,299640042,1154,1149,1155,1125,9112
20241205,144000,289300026,1155,1149,1155,1149,1040
20241205,143900,288103041,1149,1149,1149,1149,104
20241205,143800,287983545,1142,1148,1148,1139,1162
20241205,143700,286653247,1147,1150,1150,1147,1006
20241205,143600,285498408,1150,1150,1150,1150,10
20241205,143500,285486908,1150,1155,1155,1150,16
20241205,143400,285468503,1155,1157,1157,1155,19
20241205,143300,285446556,1155,1155,1155,1155,1
20241205,143200,285445401,1157,1155,1157,1155,591
20241205,143100,284762794,1157,1147,1157,1147,1915
20241205,143000,282566279,1146,1145,1146,1145,23
20241205,142900,282539922,1158,1145,1158,1145,12
20241205,142800,282526039,1159,1155,1159,1155,15
20241205,142700,282508664,1159,1158,1159,1158,428
20241205,142600,282012902,1161,1159,1161,1159,150
20241205,142500,281838982,1161,1161,1161,1161,0
20241205,142400,281838982,1161,1160,1165,1160,316
20241205,142300,281472080,1160,1139,1160,1139,1020
20241205,142200,280302190,1139,1142,1142,1139,310
20241205,142100,279948860,1143,1143,1143,1143,461
20241205,142000,279421937,1143,1143,1146,1143,497
20241205,141900,278853852,1143,1137,1143,1136,1431
20241205,141800,277222984,1136,1136,1136,1136,264
20241205,141700,276923080,1136,1131,1137,1131,8
20241205,141600,276914006,1130,1132,1135,1130,2718
20241205,141500,273839757,1132,1146,1147,1130,13142
20241205,141400,258899106,1148,1155,1155,1140,6168
20241205,141300,251810625,1155,1152,1155,1152,257
20241205,141200,251514554,1155,1151,1155,1150,313
20241205,141100,251154284,1150,1158,1160,1150,7406
20241205,141000,242622310,1170,1170,1170,1170,1
20241205,140900,242621140,1158,1159,1159,1156,2010
20241205,140800,240293368,1171,1160,1171,1158,3520
20241205,140700,236207763,1158,1155,1158,1153,2501
20241205,140600,233318803,1153,1160,1160,1153,2602
20241205,140500,230309327,1159,1160,1160,1152,21239
20241205,140400,205677753,1164,1164,1164,1164,0
20241205,140300,205677753,1164,1172,1172,1164,4781
20241205,140200,200083866,1172,1174,1174,1172,2760
20241205,140100,196846331,1177,1177,1177,1177,11
20241205,140000,196833384,1181,1181,1181,1181,0
20241205,135900,196833384,1181,1181,1181,1181,0
20241205,135800,196833384,1181,1181,1181,1181,120
20241205,135700,196691664,1183,1183,1183,1183,0
20241205,135600,196691664,1183,1183,1183,1183,0
20241205,135500,196691664,1183,1183,1183,1183,0
20241205,135400,196691664,1183,1183,1183,1183,0
20241205,135300,196691664,1183,1183,1183,1183,0
20241205,135200,196691664,1183,1172,1183,1172,2177
20241205,135100,194138498,1172,1171,1172,1170,342
20241205,135000,193737736,1171,1172,1172,1171,501
20241205,134900,193150665,1170,1172,1173,1170,3539
20241205,134800,189006263,1172,1175,1175,1172,305
20241205,134700,188648301,1174,1178,1183,1174,3687
20241205,134600,184310133,1178,1179,1184,1178,363
20241205,134500,183882501,1181,1181,1181,1180,203
20241205,134400,183642760,1184,1184,1184,1184,1
20241205,134300,183641576,1178,1179,1179,1178,430
20241205,134200,183135034,1178,1179,1179,1178,126
20241205,134100,182986481,1180,1182,1182,1180,167
20241205,134000,182789418,1185,1185,1185,1185,2
20241205,133900,182787048,1185,1185,1185,1185,18
20241205,133800,182765718,1188,1187,1188,1187,160
20241205,133700,182575701,1180,1188,1188,1180,262
20241205,133600,182266524,1180,1189,1189,1180,11149
20241205,133500,169101794,1185,1185,1185,1185,0
20241205,133400,169101794,1185,1185,1185,1185,50
20241205,133300,169042544,1189,1189,1189,1189,4
20241205,133200,169037788,1185,1185,1185,1185,0
20241205,133100,169037788,1185,1185,1185,1185,144
20241205,133000,168867148,1184,1186,1186,1184,6
20241205,132900,168860041,1190,1190,1190,1190,0
20241205,132800,168860041,1190,1185,1190,1184,139
20241205,132700,168695325,1185,1185,1185,1185,0
20241205,132600,168695325,1185,1185,1185,1185,0
20241205,132500,168695325,1185,1188,1188,1185,1800
20241205,132400,166561735,1191,1191,1191,1191,0
20241205,132300,166561735,1191,1191,1191,1191,0
20241205,132200,166561735,1191,1191,1191,1191,0
20241205,132100,166561735,1191,1191,1191,1191,0
20241205,132000,166561735,1191,1191,1191,1191,0
20241205,131900,166561735,1191,1191,1191,1191,9
20241205,131800,166551016,1191,1187,1191,1185,1044
20241205,131700,165312384,1191,1187,1191,1187,11
20241205,131600,165299323,1187,1187,1187,1187,0
20241205,131500,165299323,1187,1187,1187,1187,27
20241205,131400,165267274,1187,1187,1187,1187,275
20241205,131300,164940849,1188,1188,1188,1188,0
20241205,131200,164940849,1188,1188,1188,1188,100
20241205,131100,164822049,1188,1188,1188,1188,0
20241205,131000,164822049,1188,1188,1188,1188,300
20241205,130900,164465649,1188,1189,1189,1188,585
20241205,130800,163770665,1188,1188,1188,1188,0
20241205,130700,163770665,1188,1188,1188,1188,175
20241205,130600,163562765,1188,1191,1191,1188,3000
20241205,130500,159994853,1191,1193,1193,1191,2
20241205,130400,159992469,1191,1191,1191,1191,236
20241205,130300,159711393,1193,1193,1193,1193,1
20241205,130200,159710200,1191,1191,1191,1191,529
20241205,130100,159080161,1191,1191,1191,1191,3
20241205,130000,159076588,1193,1193,1193,1193,5
20241205,125900,159070623,1191,1192,1192,1191,316
20241205,125800,158694157,1193,1193,1193,1193,0
20241205,125700,158694157,1193,1192,1193,1192,12
20241205,125600,158679842,1193,1191,1193,1191,201
20241205,125500,158440449,1191,1192,1192,1191,300
20241205,125400,158083137,1194,1193,1194,1192,209
20241205,125300,157833989,1193,1194,1194,1193,483
20241205,125200,157257370,1193,1193,1193,1193,215
20241205,125100,157000875,1193,1193,1193,1193,114
20241205,125000,156864873,1193,1192,1193,1192,227
20241205,124900,156594140,1192,1191,1192,1190,301
20241205,124800,156235937,1192,1192,1192,1192,199
20241205,124700,155998729,1191,1191,1191,1191,108
20241205,124600,155870101,1190,1190,1190,1190,0
20241205,124500,155870101,1190,1190,1190,1190,81
20241205,124400,155773711,1190,1189,1190,1189,200
20241205,124300,155535869,1189,1189,1189,1189,0
20241205,124200,155535869,1189,1189,1189,1189,0
20241205,124100,155535869,1189,1189,1189,1189,0
20241205,124000,155535869,1189,1189,1189,1189,0
20241205,123900,155535869,1189,1189,1189,1189,0
20241205,123800,155535869,1189,1189,1189,1189,0
20241205,123700,155535869,1189,1189,1189,1189,0
20241205,123600,155535869,1189,1189,1189,1189,0
20241205,123500,155535869,1189,1189,1189,1189,0
20241205,123400,155535869,1189,1188,1189,1188,6
20241205,123300,155528740,1188,1188,1188,1188,0
20241205,123200,155528740,1188,1188,1189,1188,5
20241205,123100,155522799,1188,1188,1188,1188,106
20241205,123000,155396871,1189,1189,1189,1189,0
20241205,122900,155396871,1189,1189,1189,1189,1
20241205,122800,155395682,1189,1188,1189,1188,801
20241205,122700,154444093,1188,1187,1188,1185,74
20241205,122600,154356357,1188,1188,1188,1188,1
20241205,122500,154355169,1188,1188,1188,1188,0
20241205,122400,154355169,1188,1185,1188,1185,1303
20241205,122300,152811111,1183,1187,1187,1183,255
20241205,122200,152508637,1187,1185,1187,1182,2522
20241205,122100,149522901,1187,1187,1187,1187,1
20241205,122000,149521714,1184,1188,1188,1184,5208
20241205,121900,143346712,1188,1189,1189,1188,422
20241205,121800,142845323,1190,1190,1190,1190,5
20241205,121700,142839373,1191,1191,1191,1191,0
20241205,121600,142839373,1191,1190,1192,1190,203
20241205,121500,142597699,1191,1190,1191,1190,101
20241205,121400,142477508,1192,1192,1192,1192,1
20241205,121300,142476316,1194,1189,1194,1188,433
20241205,121200,141961706,1189,1192,1192,1189,1988
20241205,121100,139597485,1193,1193,1193,1193,235
20241205,121000,139317130,1193,1193,1193,1193,0
20241205,120900,139317130,1193,1193,1193,1193,72
20241205,120800,139231234,1193,1193,1193,1193,0
20241205,120700,139231234,1193,1194,1194,1193,120
20241205,120600,139088003,1195,1195,1195,1195,0
20241205,120500,139088003,1195,1195,1195,1195,1
20241205,120400,139086808,1195,1194,1195,1194,6
20241205,120300,139079639,1195,1195,1195,1195,0
20241205,120200,139079639,1195,1195,1195,1195,0
20241205,120100,139079639,1195,1195,1195,1195,10
20241205,120000,139067689,1195,1195,1195,1195,424
20241205,115900,138561009,1195,1195,1195,1195,0
20241205,115800,138561009,1195,1195,1195,1195,0
20241205,115700,138561009,1195,1196,1196,1195,300
20241205,115600,138202309,1195,1195,1195,1195,0
20241205,115500,138202309,1195,1195,1195,1195,300
20241205,115400,137843809,1195,1195,1195,1195,100
20241205,115300,137724309,1195,1195,1195,1195,1
20241205,115200,137723114,1196,1196,1196,1196,110
20241205,115100,137591554,1196,1196,1196,1196,1303
20241205,115000,136033166,1196,1195,1196,1195,12
20241205,114900,136018815,1196,1196,1196,1195,5
20241205,114800,136012837,1195,1195,1195,1188,2530
20241205,114700,133004106,1195,1195,1195,1195,0
20241205,114600,133004106,1195,1196,1196,1195,34
20241205,114500,132963456,1195,1195,1195,1195,62
20241205,114400,132889366,1195,1195,1195,1195,0
20241205,114300,132889366,1195,1195,1195,1195,30
20241205,114200,132853516,1195,1195,1195,1195,0
20241205,114100,132853516,1195,1195,1195,1195,0
20241205,114000,132853516,1195,1195,1195,1195,0
20241205,113900,132853516,1195,1195,1195,1195,0
20241205,113800,132853516,1195,1195,1195,1195,6
20241205,113700,132846346,1195,1195,1195,1195,0
20241205,113600,132846346,1195,1196,1196,1195,9
20241205,113500,132835589,1195,1195,1195,1195,0
20241205,113400,132835589,1195,1195,1195,1195,89
20241205,113300,132729234,1195,1195,1195,1195,10
20241205,113200,132717284,1195,1195,1195,1195,2
20241205,113100,132714894,1196,1196,1196,1196,0
20241205,113000,132714894,1196,1196,1196,1196,0
20241205,112900,132714894,1196,1193,1196,1193,250
20241205,112800,132416174,1190,1189,1190,1189,2037
20241205,112700,129994081,1188,1189,1189,1188,31
20241205,112600,129957252,1189,1188,1189,1188,149
20241205,112500,129780190,1188,1188,1188,1188,1
20241205,112400,129779002,1187,1187,1187,1187,30
20241205,112300,129743392,1187,1186,1187,1186,574
20241205,112200,129062456,1186,1187,1187,1186,820
20241205,112100,128089557,1188,1187,1188,1187,113
20241205,112000,127955331,1187,1188,1188,1187,533
20241205,111900,127322494,1187,1187,1187,1187,0
20241205,111800,127322494,1187,1187,1187,1187,0
20241205,111700,127322494,1187,1187,1187,1187,30
20241205,111600,127286884,1187,1195,1195,1187,550
20241205,111500,126633834,1196,1196,1196,1196,0
20241205,111400,126633834,1196,1196,1196,1196,0
20241205,111300,126633834,1196,1196,1196,1196,0
20241205,111200,126633834,1196,1196,1196,1196,0
20241205,111100,126633834,1196,1195,1196,1195,462
20241205,111000,126081385,1195,1195,1195,1195,91
20241205,110900,125972640,1195,1195,1195,1195,12
20241205,110800,125958300,1190,1190,1190,1190,89
20241205,110700,125852390,1196,1195,1196,1195,330
20241205,110600,125457860,1195,1195,1195,1195,50
20241205,110500,125398110,1196,1196,1196,1196,0
20241205,110400,125398110,1196,1196,1196,1196,0
20241205,110300,125398110,1196,1196,1196,1196,0
20241205,110200,125398110,1196,1196,1196,1195,809
20241205,110100,124430701,1196,1187,1196,1187,412
20241205,110000,123941567,1186,1186,1186,1186,0
20241205,105900,123941567,1186,1186,1186,1185,354
20241205,105800,123521927,1186,1188,1188,1186,5150
20241205,105700,117407677,1188,1198,1198,1188,202
20241205,105600,117167496,1198,1189,1198,1189,571
20241205,105500,116488568,1189,1189,1198,1189,272
20241205,105400,116165142,1189,1189,1198,1189,312
20241205,105300,115794156,1189,1192,1198,1189,586
20241205,105200,115096744,1199,1199,1199,1199,7
20241205,105100,115088351,1199,1199,1199,1199,0
20241205,105000,115088351,1199,1199,1199,1199,0
20241205,104900,115088351,1199,1199,1199,1199,280
20241205,104800,114752631,1198,1198,1198,1198,1
20241205,104700,114751433,1190,1190,1199,1190,614
20241205,104600,114020764,1199,1199,1199,1199,0
20241205,104500,114020764,1199,1195,1199,1195,101
20241205,104400,113900065,1195,1199,1199,1190,1235
20241205,104300,112423717,1199,1199,1200,1199,4540
20241205,104200,106980256,1199,1199,1199,1199,0
20241205,104100,106980256,1199,1199,1199,1199,0
20241205,104000,106980256,1199,1191,1199,1191,1001
20241205,103900,105788057,1199,1199,1199,1199,0
20241205,103800,105788057,1199,1192,1199,1192,864
20241205,103700,104757902,1192,1192,1192,1192,15
20241205,103600,104740022,1192,1192,1192,1190,347
20241205,103500,104326813,1192,1192,1192,1192,2
20241205,103400,104324429,1189,1188,1189,1188,524
20241205,103300,103701798,1188,1188,1188,1188,65
20241205,103200,103624578,1188,1187,1188,1187,3
20241205,103100,103621015,1188,1189,1189,1188,1123
20241205,103000,102286040,1188,1190,1190,1188,3125
20241205,102900,98573139,1190,1189,1190,1188,5301
20241205,102800,92275522,1192,1192,1192,1192,40
20241205,102700,92227842,1192,1188,1192,1188,23
20241205,102600,92200508,1193,1193,1193,1186,205
20241205,102500,91957343,1194,1194,1194,1184,253
20241205,102400,91657435,1187,1187,1187,1187,48
20241205,102300,91600459,1187,1191,1196,1187,493
20241205,102200,91013374,1195,1197,1197,1195,2
20241205,102100,91010982,1199,1188,1199,1186,3121
20241205,102000,87306628,1188,1189,1200,1188,1342
20241205,101900,85710760,1200,1200,1200,1189,1091
20241205,101800,84413245,1189,1200,1200,1189,4047
20241205,101700,79591753,1196,1196,1204,1195,62
20241205,101600,79517606,1194,1204,1204,1194,3001
20241205,101500,75930510,1199,1204,1204,1199,305
20241205,101400,75564235,1204,1203,1204,1201,837
20241205,101300,74556510,1204,1204,1204,1204,0
20241205,101200,74556510,1204,1204,1204,1204,319
20241205,101100,74172434,1204,1204,1204,1204,580
20241205,101000,73474114,1204,1204,1204,1204,200
20241205,100900,73233314,1204,1204,1204,1204,0
20241205,100800,73233314,1204,1203,1204,1203,104
20241205,100700,73108197,1203,1203,1203,1203,300
20241205,100600,72747297,1203,1202,1203,1200,222
20241205,100500,72480495,1202,1202,1202,1202,2
20241205,100400,72478091,1202,1199,1202,1198,241
20241205,100300,72189302,1197,1195,1197,1194,2813
20241205,100200,68822176,1197,1201,1201,1195,4437
20241205,100100,63508398,1202,1202,1202,1202,179
20241205,100000,63293240,1202,1203,1203,1202,230
20241205,095900,63016572,1204,1206,1206,1204,534
20241205,095800,62373184,1206,1206,1206,1206,315
20241205,095700,61993294,1211,1211,1211,1211,0
20241205,095600,61993294,1211,1211,1211,1211,0
20241205,095500,61993294,1211,1211,1211,1211,1
20241205,095400,61992083,1210,1210,1210,1210,5694
20241205,095300,55102343,1210,1209,1210,1206,1049
20241205,095200,53835595,1209,1209,1209,1209,55
20241205,095100,53769100,1209,1210,1210,1209,200
20241205,095000,53527151,1210,1210,1210,1208,143
20241205,094900,53354205,1210,1210,1210,1210,130
20241205,094800,53196905,1207,1207,1207,1207,0
20241205,094700,53196905,1207,1206,1207,1206,8
20241205,094600,53187250,1205,1205,1206,1205,9
20241205,094500,53176404,1210,1210,1210,1210,4
20241205,094400,53171564,1210,1207,1210,1206,26
20241205,094300,53140132,1211,1205,1211,1200,1001
20241205,094200,51936598,1211,1211,1211,1211,3
20241205,094100,51932965,1211,1213,1213,1200,2872
20241205,094000,48477084,1214,1213,1214,1201,2791
20241205,093900,45102999,1213,1205,1213,1205,721
20241205,093800,44233326,1203,1201,1205,1200,1052
20241205,093700,42970469,1205,1205,1205,1205,100
20241205,093600,42849969,1205,1199,1205,1199,842
20241205,093500,41840237,1199,1201,1201,1199,550
20241205,093400,41180578,1202,1202,1202,1202,224
20241205,093300,40911330,1202,1208,1208,1202,7
20241205,093200,40902889,1208,1208,1208,1208,201
20241205,093100,40660081,1199,1207,1207,1199,1645
20241205,093000,38683033,1199,1215,1215,1199,7450
20241205,092900,29738983,1222,1210,1222,1199,3053
20241205,092800,26071498,1202,1214,1228,1201,4384
20241205,092700,20791453,1209,1209,1209,1209,42
20241205,092600,20740675,1209,1214,1214,1209,49
20241205,092500,20681429,1209,1214,1214,1209,231
20241205,092400,20402120,1207,1207,1207,1206,209
20241205,092300,20149865,1202,1216,1216,1201,7101
20241205,092200,11596133,1216,1216,1216,1216,628
20241205,092100,10832485,1216,1220,1220,1216,278
20241205,092000,10494125,1220,1228,1233,1220,3049
20241205,091900,6757858,1228,1229,1229,1228,486
20241205,091800,6160567,1235,1230,1235,1229,868
20241205,091700,5093588,1229,1232,1236,1228,1606
20241205,091600,3116131,1232,1232,1232,1230,946
20241205,091500,1951612,1237,1233,1237,1232,233
20241205,091400,1664401,1240,1240,1240,1240,0
20241205,091300,1664401,1240,1240,1240,1240,20
20241205,091200,1639601,1243,1243,1243,1243,0
20241205,091100,1639601,1243,1243,1243,1243,0
20241205,091000,1639601,1243,1243,1243,1243,1
20241205,090900,1638358,1230,1237,1237,1230,377
20241205,090800,1173825,1237,1237,1237,1237,1
20241205,090700,1172588,1239,1240,1240,1239,333
20241205,090600,759868,1245,1246,1246,1245,237
20241205,090500,464794,1246,1250,1250,1246,28
20241205,090400,429798,1250,1261,1261,1250,138
20241205,090300,255981,1261,1262,1262,1261,96
20241205,090200,134873,1270,1270,1270,1270,0
20241205,090100,134873,1270,1270,1270,1270,95
20241205,090000,14223,1293,1293,1293,1293,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 212300 324611017 1147 1147 1147 1147 2914
3 20241205 212200 324611017 1147 1147 1147 1147 0
4 20241205 212100 324611017 1147 1147 1147 1147 0
5 20241205 212000 324611017 1147 1147 1147 1147 0
6 20241205 211900 324611017 1147 1147 1147 1147 0
7 20241205 211800 324611017 1147 1147 1147 1147 0
8 20241205 211700 324611017 1147 1147 1147 1147 0
9 20241205 211600 324611017 1147 1147 1147 1147 0
10 20241205 211500 324611017 1147 1147 1147 1147 0
11 20241205 211400 324611017 1147 1147 1147 1147 0
12 20241205 211300 324611017 1147 1147 1147 1147 0
13 20241205 211200 324611017 1147 1147 1147 1147 0
14 20241205 211100 324611017 1147 1147 1147 1147 0
15 20241205 211000 324611017 1147 1147 1147 1147 0
16 20241205 210900 324611017 1147 1147 1147 1147 0
17 20241205 210800 324611017 1147 1147 1147 1147 0
18 20241205 210700 324611017 1147 1147 1147 1147 0
19 20241205 210600 324611017 1147 1147 1147 1147 0
20 20241205 210500 324611017 1147 1147 1147 1147 0
21 20241205 210400 324611017 1147 1147 1147 1147 0
22 20241205 210300 324611017 1147 1147 1147 1147 0
23 20241205 210200 324611017 1147 1147 1147 1147 0
24 20241205 210100 324611017 1147 1147 1147 1147 0
25 20241205 210000 324611017 1147 1147 1147 1147 0
26 20241205 205900 324611017 1147 1147 1147 1147 0
27 20241205 205800 324611017 1147 1147 1147 1147 0
28 20241205 205700 324611017 1147 1147 1147 1147 0
29 20241205 205600 324611017 1147 1147 1147 1147 0
30 20241205 205500 324611017 1147 1147 1147 1147 0
31 20241205 205400 324611017 1147 1147 1147 1147 0
32 20241205 205300 324611017 1147 1147 1147 1147 2914
33 20241205 205200 324611017 1147 1147 1147 1147 0
34 20241205 205100 324611017 1147 1147 1147 1147 0
35 20241205 205000 324611017 1147 1147 1147 1147 0
36 20241205 204900 324611017 1147 1147 1147 1147 0
37 20241205 204800 324611017 1147 1147 1147 1147 0
38 20241205 204700 324611017 1147 1147 1147 1147 0
39 20241205 204600 324611017 1147 1147 1147 1147 0
40 20241205 204500 324611017 1147 1147 1147 1147 0
41 20241205 204400 324611017 1147 1147 1147 1147 0
42 20241205 204300 324611017 1147 1147 1147 1147 0
43 20241205 204200 324611017 1147 1147 1147 1147 0
44 20241205 204100 324611017 1147 1147 1147 1147 0
45 20241205 204000 324611017 1147 1147 1147 1147 0
46 20241205 203900 324611017 1147 1147 1147 1147 0
47 20241205 203800 324611017 1147 1147 1147 1147 0
48 20241205 203700 324611017 1147 1147 1147 1147 0
49 20241205 203600 324611017 1147 1147 1147 1147 0
50 20241205 203500 324611017 1147 1147 1147 1147 0
51 20241205 203400 324611017 1147 1147 1147 1147 0
52 20241205 203300 324611017 1147 1147 1147 1147 0
53 20241205 203200 324611017 1147 1147 1147 1147 0
54 20241205 203100 324611017 1147 1147 1147 1147 0
55 20241205 203000 324611017 1147 1147 1147 1147 0
56 20241205 202900 324611017 1147 1147 1147 1147 0
57 20241205 202800 324611017 1147 1147 1147 1147 0
58 20241205 202700 324611017 1147 1147 1147 1147 0
59 20241205 202600 324611017 1147 1147 1147 1147 0
60 20241205 202500 324611017 1147 1147 1147 1147 0
61 20241205 202400 324611017 1147 1147 1147 1147 0
62 20241205 202300 324611017 1147 1147 1147 1147 2914
63 20241205 202200 324611017 1147 1147 1147 1147 0
64 20241205 202100 324611017 1147 1147 1147 1147 0
65 20241205 202000 324611017 1147 1147 1147 1147 0
66 20241205 201900 324611017 1147 1147 1147 1147 0
67 20241205 201800 324611017 1147 1147 1147 1147 0
68 20241205 201700 324611017 1147 1147 1147 1147 0
69 20241205 201600 324611017 1147 1147 1147 1147 0
70 20241205 201500 324611017 1147 1147 1147 1147 0
71 20241205 201400 324611017 1147 1147 1147 1147 0
72 20241205 201300 324611017 1147 1147 1147 1147 0
73 20241205 201200 324611017 1147 1147 1147 1147 0
74 20241205 201100 324611017 1147 1147 1147 1147 0
75 20241205 201000 324611017 1147 1147 1147 1147 0
76 20241205 200900 324611017 1147 1147 1147 1147 0
77 20241205 200800 324611017 1147 1147 1147 1147 0
78 20241205 200700 324611017 1147 1147 1147 1147 0
79 20241205 200600 324611017 1147 1147 1147 1147 0
80 20241205 200500 324611017 1147 1147 1147 1147 0
81 20241205 200400 324611017 1147 1147 1147 1147 0
82 20241205 200300 324611017 1147 1147 1147 1147 0
83 20241205 200200 324611017 1147 1147 1147 1147 0
84 20241205 200100 324611017 1147 1147 1147 1147 0
85 20241205 200000 324611017 1147 1147 1147 1147 0
86 20241205 195900 324611017 1147 1147 1147 1147 0
87 20241205 195800 324611017 1147 1147 1147 1147 0
88 20241205 195700 324611017 1147 1147 1147 1147 0
89 20241205 195600 324611017 1147 1147 1147 1147 0
90 20241205 195500 324611017 1147 1147 1147 1147 0
91 20241205 195400 324611017 1147 1147 1147 1147 0
92 20241205 195300 324611017 1147 1147 1147 1147 2914
93 20241205 195200 324611017 1147 1147 1147 1147 0
94 20241205 195100 324611017 1147 1147 1147 1147 0
95 20241205 195000 324611017 1147 1147 1147 1147 0
96 20241205 194900 324611017 1147 1147 1147 1147 0
97 20241205 194800 324611017 1147 1147 1147 1147 0
98 20241205 194700 324611017 1147 1147 1147 1147 0
99 20241205 194600 324611017 1147 1147 1147 1147 0
100 20241205 194500 324611017 1147 1147 1147 1147 0
101 20241205 194400 324611017 1147 1147 1147 1147 0
102 20241205 194300 324611017 1147 1147 1147 1147 0
103 20241205 194200 324611017 1147 1147 1147 1147 0
104 20241205 194100 324611017 1147 1147 1147 1147 0
105 20241205 194000 324611017 1147 1147 1147 1147 0
106 20241205 193900 324611017 1147 1147 1147 1147 0
107 20241205 193800 324611017 1147 1147 1147 1147 0
108 20241205 193700 324611017 1147 1147 1147 1147 0
109 20241205 193600 324611017 1147 1147 1147 1147 0
110 20241205 193500 324611017 1147 1147 1147 1147 0
111 20241205 193400 324611017 1147 1147 1147 1147 0
112 20241205 193300 324611017 1147 1147 1147 1147 0
113 20241205 193200 324611017 1147 1147 1147 1147 0
114 20241205 193100 324611017 1147 1147 1147 1147 0
115 20241205 193000 324611017 1147 1147 1147 1147 0
116 20241205 192900 324611017 1147 1147 1147 1147 0
117 20241205 192800 324611017 1147 1147 1147 1147 0
118 20241205 192700 324611017 1147 1147 1147 1147 0
119 20241205 192600 324611017 1147 1147 1147 1147 0
120 20241205 192500 324611017 1147 1147 1147 1147 0
121 20241205 192400 324611017 1147 1147 1147 1147 0
122 20241205 192300 324611017 1147 1147 1147 1147 2914
123 20241205 192200 324611017 1147 1147 1147 1147 0
124 20241205 192100 324611017 1147 1147 1147 1147 0
125 20241205 192000 324611017 1147 1147 1147 1147 0
126 20241205 191900 324611017 1147 1147 1147 1147 0
127 20241205 191800 324611017 1147 1147 1147 1147 0
128 20241205 191700 324611017 1147 1147 1147 1147 0
129 20241205 191600 324611017 1147 1147 1147 1147 0
130 20241205 191500 324611017 1147 1147 1147 1147 0
131 20241205 191400 324611017 1147 1147 1147 1147 0
132 20241205 191300 324611017 1147 1147 1147 1147 0
133 20241205 191200 324611017 1147 1147 1147 1147 0
134 20241205 191100 324611017 1147 1147 1147 1147 0
135 20241205 191000 324611017 1147 1147 1147 1147 0
136 20241205 190900 324611017 1147 1147 1147 1147 0
137 20241205 190800 324611017 1147 1147 1147 1147 0
138 20241205 190700 324611017 1147 1147 1147 1147 0
139 20241205 190600 324611017 1147 1147 1147 1147 0
140 20241205 190500 324611017 1147 1147 1147 1147 0
141 20241205 190400 324611017 1147 1147 1147 1147 0
142 20241205 190300 324611017 1147 1147 1147 1147 0
143 20241205 190200 324611017 1147 1147 1147 1147 0
144 20241205 190100 324611017 1147 1147 1147 1147 0
145 20241205 190000 324611017 1147 1147 1147 1147 0
146 20241205 185900 324611017 1147 1147 1147 1147 0
147 20241205 185800 324611017 1147 1147 1147 1147 0
148 20241205 185700 324611017 1147 1147 1147 1147 0
149 20241205 185600 324611017 1147 1147 1147 1147 0
150 20241205 185500 324611017 1147 1147 1147 1147 0
151 20241205 185400 324611017 1147 1147 1147 1147 0
152 20241205 185300 324611017 1147 1147 1147 1147 2914
153 20241205 185200 324611017 1147 1147 1147 1147 0
154 20241205 185100 324611017 1147 1147 1147 1147 0
155 20241205 185000 324611017 1147 1147 1147 1147 0
156 20241205 184900 324611017 1147 1147 1147 1147 0
157 20241205 184800 324611017 1147 1147 1147 1147 0
158 20241205 184700 324611017 1147 1147 1147 1147 0
159 20241205 184600 324611017 1147 1147 1147 1147 0
160 20241205 184500 324611017 1147 1147 1147 1147 0
161 20241205 184400 324611017 1147 1147 1147 1147 0
162 20241205 184300 324611017 1147 1147 1147 1147 0
163 20241205 184200 324611017 1147 1147 1147 1147 0
164 20241205 184100 324611017 1147 1147 1147 1147 0
165 20241205 184000 324611017 1147 1147 1147 1147 0
166 20241205 183900 324611017 1147 1147 1147 1147 0
167 20241205 183800 324611017 1147 1147 1147 1147 0
168 20241205 183700 324611017 1147 1147 1147 1147 0
169 20241205 183600 324611017 1147 1147 1147 1147 0
170 20241205 183500 324611017 1147 1147 1147 1147 0
171 20241205 183400 324611017 1147 1147 1147 1147 0
172 20241205 183300 324611017 1147 1147 1147 1147 0
173 20241205 183200 324611017 1147 1147 1147 1147 0
174 20241205 183100 324611017 1147 1147 1147 1147 0
175 20241205 183000 324611017 1147 1147 1147 1147 0
176 20241205 182900 324611017 1147 1147 1147 1147 0
177 20241205 182800 324611017 1147 1147 1147 1147 0
178 20241205 182700 324611017 1147 1147 1147 1147 0
179 20241205 182600 324611017 1147 1147 1147 1147 0
180 20241205 182500 324611017 1147 1147 1147 1147 0
181 20241205 182400 324611017 1147 1147 1147 1147 0
182 20241205 182300 324611017 1147 1147 1147 1147 2914
183 20241205 182200 324611017 1147 1147 1147 1147 0
184 20241205 182100 324611017 1147 1147 1147 1147 0
185 20241205 182000 324611017 1147 1147 1147 1147 0
186 20241205 181900 324611017 1147 1147 1147 1147 0
187 20241205 181800 324611017 1147 1147 1147 1147 0
188 20241205 181700 324611017 1147 1147 1147 1147 0
189 20241205 181600 324611017 1147 1147 1147 1147 0
190 20241205 181500 324611017 1147 1147 1147 1147 0
191 20241205 181400 324611017 1147 1147 1147 1147 0
192 20241205 181300 324611017 1147 1147 1147 1147 0
193 20241205 181200 324611017 1147 1147 1147 1147 0
194 20241205 181100 324611017 1147 1147 1147 1147 0
195 20241205 181000 324611017 1147 1147 1147 1147 0
196 20241205 180900 324611017 1147 1147 1147 1147 0
197 20241205 180800 324611017 1147 1147 1147 1147 0
198 20241205 180700 324611017 1147 1147 1147 1147 0
199 20241205 180600 324611017 1147 1147 1147 1147 0
200 20241205 180500 324611017 1147 1147 1147 1147 0
201 20241205 180400 324611017 1147 1147 1147 1147 0
202 20241205 180300 324611017 1147 1147 1147 1147 0
203 20241205 180200 324611017 1147 1147 1147 1147 0
204 20241205 180100 324611017 1147 1147 1147 1147 0
205 20241205 180000 324611017 1147 1147 1147 1147 0
206 20241205 175900 324611017 1147 1147 1147 1147 0
207 20241205 175800 324611017 1147 1147 1147 1147 0
208 20241205 175700 324611017 1147 1147 1147 1147 0
209 20241205 175600 324611017 1147 1147 1147 1147 0
210 20241205 175500 324611017 1147 1147 1147 1147 0
211 20241205 175400 324611017 1147 1147 1147 1147 0
212 20241205 175300 324611017 1147 1147 1147 1147 2914
213 20241205 175200 324611017 1147 1147 1147 1147 0
214 20241205 175100 324611017 1147 1147 1147 1147 0
215 20241205 175000 324611017 1147 1147 1147 1147 0
216 20241205 174900 324611017 1147 1147 1147 1147 0
217 20241205 174800 324611017 1147 1147 1147 1147 0
218 20241205 174700 324611017 1147 1147 1147 1147 0
219 20241205 174600 324611017 1147 1147 1147 1147 0
220 20241205 174500 324611017 1147 1147 1147 1147 0
221 20241205 174400 324611017 1147 1147 1147 1147 0
222 20241205 174300 324611017 1147 1147 1147 1147 0
223 20241205 174200 324611017 1147 1147 1147 1147 0
224 20241205 174100 324611017 1147 1147 1147 1147 0
225 20241205 174000 324611017 1147 1147 1147 1147 0
226 20241205 173900 324611017 1147 1147 1147 1147 0
227 20241205 173800 324611017 1147 1147 1147 1147 0
228 20241205 173700 324611017 1147 1147 1147 1147 0
229 20241205 173600 324611017 1147 1147 1147 1147 0
230 20241205 173500 324611017 1147 1147 1147 1147 0
231 20241205 173400 324611017 1147 1147 1147 1147 0
232 20241205 173300 324611017 1147 1147 1147 1147 0
233 20241205 173200 324611017 1147 1147 1147 1147 0
234 20241205 173100 324611017 1147 1147 1147 1147 0
235 20241205 173000 324611017 1147 1147 1147 1147 0
236 20241205 172900 324611017 1147 1147 1147 1147 0
237 20241205 172800 324611017 1147 1147 1147 1147 0
238 20241205 172700 324611017 1147 1147 1147 1147 0
239 20241205 172600 324611017 1147 1147 1147 1147 0
240 20241205 172500 324611017 1147 1147 1147 1147 0
241 20241205 172400 324611017 1147 1147 1147 1147 0
242 20241205 172300 324611017 1147 1147 1147 1147 2914
243 20241205 172200 324611017 1147 1147 1147 1147 0
244 20241205 172100 324611017 1147 1147 1147 1147 0
245 20241205 172000 324611017 1147 1147 1147 1147 0
246 20241205 171900 324611017 1147 1147 1147 1147 0
247 20241205 171800 324611017 1147 1147 1147 1147 0
248 20241205 171700 324611017 1147 1147 1147 1147 0
249 20241205 171600 324611017 1147 1147 1147 1147 0
250 20241205 171500 324611017 1147 1147 1147 1147 0
251 20241205 171400 324611017 1147 1147 1147 1147 0
252 20241205 171300 324611017 1147 1147 1147 1147 0
253 20241205 171200 324611017 1147 1147 1147 1147 0
254 20241205 171100 324611017 1147 1147 1147 1147 0
255 20241205 171000 324611017 1147 1147 1147 1147 0
256 20241205 170900 324611017 1147 1147 1147 1147 0
257 20241205 170800 324611017 1147 1147 1147 1147 0
258 20241205 170700 324611017 1147 1147 1147 1147 0
259 20241205 170600 324611017 1147 1147 1147 1147 0
260 20241205 170500 324611017 1147 1147 1147 1147 0
261 20241205 170400 324611017 1147 1147 1147 1147 0
262 20241205 170300 324611017 1147 1147 1147 1147 0
263 20241205 170200 324611017 1147 1147 1147 1147 0
264 20241205 170100 324611017 1147 1147 1147 1147 0
265 20241205 170000 324611017 1147 1147 1147 1147 0
266 20241205 165900 324611017 1147 1147 1147 1147 0
267 20241205 165800 324611017 1147 1147 1147 1147 0
268 20241205 165700 324611017 1147 1147 1147 1147 0
269 20241205 165600 324611017 1147 1147 1147 1147 0
270 20241205 165500 324611017 1147 1147 1147 1147 0
271 20241205 165400 324611017 1147 1147 1147 1147 0
272 20241205 165300 324611017 1147 1147 1147 1147 2914
273 20241205 165200 324611017 1147 1147 1147 1147 0
274 20241205 165100 324611017 1147 1147 1147 1147 0
275 20241205 165000 324611017 1147 1147 1147 1147 0
276 20241205 164900 324611017 1147 1147 1147 1147 0
277 20241205 164800 324611017 1147 1147 1147 1147 0
278 20241205 164700 324611017 1147 1147 1147 1147 0
279 20241205 164600 324611017 1147 1147 1147 1147 0
280 20241205 164500 324611017 1147 1147 1147 1147 0
281 20241205 164400 324611017 1147 1147 1147 1147 0
282 20241205 164300 324611017 1147 1147 1147 1147 0
283 20241205 164200 324611017 1147 1147 1147 1147 0
284 20241205 164100 324611017 1147 1147 1147 1147 0
285 20241205 164000 324611017 1147 1147 1147 1147 0
286 20241205 163900 324611017 1147 1147 1147 1147 0
287 20241205 163800 324611017 1147 1147 1147 1147 0
288 20241205 163700 324611017 1147 1147 1147 1147 0
289 20241205 163600 324611017 1147 1147 1147 1147 0
290 20241205 163500 324611017 1147 1147 1147 1147 0
291 20241205 163400 324611017 1147 1147 1147 1147 0
292 20241205 163300 324611017 1147 1147 1147 1147 0
293 20241205 163200 324611017 1147 1147 1147 1147 0
294 20241205 163100 324611017 1147 1147 1147 1147 0
295 20241205 163000 324611017 1147 1147 1147 1147 0
296 20241205 162900 324611017 1147 1147 1147 1147 0
297 20241205 162800 324611017 1147 1147 1147 1147 0
298 20241205 162700 324611017 1147 1147 1147 1147 0
299 20241205 162600 324611017 1147 1147 1147 1147 0
300 20241205 162500 324611017 1147 1147 1147 1147 0
301 20241205 162400 324611017 1147 1147 1147 1147 0
302 20241205 162300 324611017 1147 1147 1147 1147 2914
303 20241205 162200 324611017 1147 1147 1147 1147 0
304 20241205 162100 324611017 1147 1147 1147 1147 0
305 20241205 162000 324611017 1147 1147 1147 1147 0
306 20241205 161900 324611017 1147 1147 1147 1147 0
307 20241205 161800 324611017 1147 1147 1147 1147 0
308 20241205 161700 324611017 1147 1147 1147 1147 0
309 20241205 161600 324611017 1147 1147 1147 1147 0
310 20241205 161500 324611017 1147 1147 1147 1147 0
311 20241205 161400 324611017 1147 1147 1147 1147 0
312 20241205 161300 324611017 1147 1147 1147 1147 0
313 20241205 161200 324611017 1147 1147 1147 1147 0
314 20241205 161100 324611017 1147 1147 1147 1147 0
315 20241205 161000 324611017 1147 1147 1147 1147 0
316 20241205 160900 324611017 1147 1147 1147 1147 0
317 20241205 160800 324611017 1147 1147 1147 1147 0
318 20241205 160700 324611017 1147 1147 1147 1147 0
319 20241205 160600 324611017 1147 1147 1147 1147 0
320 20241205 160500 324611017 1147 1147 1147 1147 0
321 20241205 160400 324611017 1147 1147 1147 1147 0
322 20241205 160300 324611017 1147 1147 1147 1147 0
323 20241205 160200 324611017 1147 1147 1147 1147 0
324 20241205 160100 324611017 1147 1147 1147 1147 0
325 20241205 160000 324611017 1147 1147 1147 1147 0
326 20241205 155900 324611017 1147 1147 1147 1147 0
327 20241205 155800 324611017 1147 1147 1147 1147 0
328 20241205 155700 324611017 1147 1147 1147 1147 0
329 20241205 155600 324611017 1147 1147 1147 1147 0
330 20241205 155500 324611017 1147 1147 1147 1147 0
331 20241205 155400 324611017 1147 1147 1147 1147 0
332 20241205 155300 324611017 1147 1147 1147 1147 2914
333 20241205 155200 324611017 1147 1147 1147 1147 0
334 20241205 155100 324611017 1147 1147 1147 1147 0
335 20241205 155000 324611017 1147 1147 1147 1147 0
336 20241205 154900 324611017 1147 1147 1147 1147 0
337 20241205 154800 324611017 1147 1147 1147 1147 0
338 20241205 154700 324611017 1147 1147 1147 1147 0
339 20241205 154600 324611017 1147 1147 1147 1147 0
340 20241205 154500 324611017 1147 1147 1147 1147 0
341 20241205 154400 324611017 1147 1147 1147 1147 0
342 20241205 154300 324611017 1147 1147 1147 1147 0
343 20241205 154200 324611017 1147 1147 1147 1147 0
344 20241205 154100 324611017 1147 1147 1147 1147 0
345 20241205 154000 324611017 1147 1147 1147 1147 0
346 20241205 153900 324611017 1147 1147 1147 1147 0
347 20241205 153800 324611017 1147 1147 1147 1147 0
348 20241205 153700 324611017 1147 1147 1147 1147 0
349 20241205 153600 324611017 1147 1147 1147 1147 0
350 20241205 153500 324611017 1147 1147 1147 1147 0
351 20241205 153400 324611017 1147 1147 1147 1147 0
352 20241205 153300 324611017 1147 1147 1147 1147 0
353 20241205 153200 324611017 1147 1147 1147 1147 0
354 20241205 153100 324611017 1147 1147 1147 1147 0
355 20241205 153000 324611017 1147 1147 1147 1147 2914
356 20241205 152900 321268659 1147 1147 1147 1147 0
357 20241205 152800 321268659 1147 1147 1147 1147 0
358 20241205 152700 321268659 1147 1147 1147 1147 0
359 20241205 152600 321268659 1147 1147 1147 1147 0
360 20241205 152500 321268659 1147 1147 1147 1147 0
361 20241205 152400 321268659 1147 1147 1147 1147 0
362 20241205 152300 321268659 1147 1147 1147 1147 0
363 20241205 152200 321268659 1147 1147 1147 1147 0
364 20241205 152100 321268659 1147 1147 1147 1147 0
365 20241205 152000 321268659 1147 1147 1147 1147 0
366 20241205 151900 321268659 1147 1147 1148 1137 499
367 20241205 151800 320699027 1147 1142 1147 1139 635
368 20241205 151700 319974838 1148 1147 1148 1142 607
369 20241205 151600 319279496 1147 1147 1147 1147 10
370 20241205 151500 319268026 1147 1147 1147 1147 739
371 20241205 151400 318420393 1147 1147 1147 1147 31
372 20241205 151300 318384836 1147 1147 1147 1147 501
373 20241205 151200 317810189 1147 1146 1147 1141 411
374 20241205 151100 317339232 1141 1141 1141 1141 300
375 20241205 151000 316996932 1146 1146 1146 1146 0
376 20241205 150900 316996932 1146 1146 1146 1146 1
377 20241205 150800 316995786 1140 1141 1141 1140 189
378 20241205 150700 316780242 1147 1147 1147 1147 22
379 20241205 150600 316755008 1147 1147 1147 1147 0
380 20241205 150500 316755008 1147 1147 1147 1147 157
381 20241205 150400 316574929 1147 1147 1147 1147 1
382 20241205 150300 316573782 1146 1146 1146 1146 0
383 20241205 150200 316573782 1146 1146 1146 1146 1
384 20241205 150100 316572636 1136 1135 1136 1135 430
385 20241205 150000 316084581 1134 1134 1134 1134 5
386 20241205 145900 316078911 1132 1134 1134 1132 425
387 20241205 145800 315597271 1130 1145 1149 1130 1663
388 20241205 145700 313711750 1133 1139 1141 1133 463
389 20241205 145600 313186574 1139 1139 1139 1139 6
390 20241205 145500 313179740 1149 1149 1149 1139 132
391 20241205 145400 313029372 1149 1152 1152 1149 12
392 20241205 145300 313015578 1152 1139 1152 1131 793
393 20241205 145200 312114753 1140 1152 1152 1140 1751
394 20241205 145100 310118601 1140 1142 1142 1140 3108
395 20241205 145000 306573042 1142 1142 1142 1142 30
396 20241205 144900 306538782 1141 1142 1142 1141 375
397 20241205 144800 306110765 1142 1144 1150 1142 990
398 20241205 144700 304978594 1153 1153 1153 1153 0
399 20241205 144600 304978594 1153 1152 1153 1152 1450
400 20241205 144500 303307903 1152 1138 1152 1138 689
401 20241205 144400 302521336 1152 1153 1153 1135 304
402 20241205 144300 302173032 1153 1152 1153 1130 2201
403 20241205 144200 299641196 1154 1154 1154 1154 1
404 20241205 144100 299640042 1154 1149 1155 1125 9112
405 20241205 144000 289300026 1155 1149 1155 1149 1040
406 20241205 143900 288103041 1149 1149 1149 1149 104
407 20241205 143800 287983545 1142 1148 1148 1139 1162
408 20241205 143700 286653247 1147 1150 1150 1147 1006
409 20241205 143600 285498408 1150 1150 1150 1150 10
410 20241205 143500 285486908 1150 1155 1155 1150 16
411 20241205 143400 285468503 1155 1157 1157 1155 19
412 20241205 143300 285446556 1155 1155 1155 1155 1
413 20241205 143200 285445401 1157 1155 1157 1155 591
414 20241205 143100 284762794 1157 1147 1157 1147 1915
415 20241205 143000 282566279 1146 1145 1146 1145 23
416 20241205 142900 282539922 1158 1145 1158 1145 12
417 20241205 142800 282526039 1159 1155 1159 1155 15
418 20241205 142700 282508664 1159 1158 1159 1158 428
419 20241205 142600 282012902 1161 1159 1161 1159 150
420 20241205 142500 281838982 1161 1161 1161 1161 0
421 20241205 142400 281838982 1161 1160 1165 1160 316
422 20241205 142300 281472080 1160 1139 1160 1139 1020
423 20241205 142200 280302190 1139 1142 1142 1139 310
424 20241205 142100 279948860 1143 1143 1143 1143 461
425 20241205 142000 279421937 1143 1143 1146 1143 497
426 20241205 141900 278853852 1143 1137 1143 1136 1431
427 20241205 141800 277222984 1136 1136 1136 1136 264
428 20241205 141700 276923080 1136 1131 1137 1131 8
429 20241205 141600 276914006 1130 1132 1135 1130 2718
430 20241205 141500 273839757 1132 1146 1147 1130 13142
431 20241205 141400 258899106 1148 1155 1155 1140 6168
432 20241205 141300 251810625 1155 1152 1155 1152 257
433 20241205 141200 251514554 1155 1151 1155 1150 313
434 20241205 141100 251154284 1150 1158 1160 1150 7406
435 20241205 141000 242622310 1170 1170 1170 1170 1
436 20241205 140900 242621140 1158 1159 1159 1156 2010
437 20241205 140800 240293368 1171 1160 1171 1158 3520
438 20241205 140700 236207763 1158 1155 1158 1153 2501
439 20241205 140600 233318803 1153 1160 1160 1153 2602
440 20241205 140500 230309327 1159 1160 1160 1152 21239
441 20241205 140400 205677753 1164 1164 1164 1164 0
442 20241205 140300 205677753 1164 1172 1172 1164 4781
443 20241205 140200 200083866 1172 1174 1174 1172 2760
444 20241205 140100 196846331 1177 1177 1177 1177 11
445 20241205 140000 196833384 1181 1181 1181 1181 0
446 20241205 135900 196833384 1181 1181 1181 1181 0
447 20241205 135800 196833384 1181 1181 1181 1181 120
448 20241205 135700 196691664 1183 1183 1183 1183 0
449 20241205 135600 196691664 1183 1183 1183 1183 0
450 20241205 135500 196691664 1183 1183 1183 1183 0
451 20241205 135400 196691664 1183 1183 1183 1183 0
452 20241205 135300 196691664 1183 1183 1183 1183 0
453 20241205 135200 196691664 1183 1172 1183 1172 2177
454 20241205 135100 194138498 1172 1171 1172 1170 342
455 20241205 135000 193737736 1171 1172 1172 1171 501
456 20241205 134900 193150665 1170 1172 1173 1170 3539
457 20241205 134800 189006263 1172 1175 1175 1172 305
458 20241205 134700 188648301 1174 1178 1183 1174 3687
459 20241205 134600 184310133 1178 1179 1184 1178 363
460 20241205 134500 183882501 1181 1181 1181 1180 203
461 20241205 134400 183642760 1184 1184 1184 1184 1
462 20241205 134300 183641576 1178 1179 1179 1178 430
463 20241205 134200 183135034 1178 1179 1179 1178 126
464 20241205 134100 182986481 1180 1182 1182 1180 167
465 20241205 134000 182789418 1185 1185 1185 1185 2
466 20241205 133900 182787048 1185 1185 1185 1185 18
467 20241205 133800 182765718 1188 1187 1188 1187 160
468 20241205 133700 182575701 1180 1188 1188 1180 262
469 20241205 133600 182266524 1180 1189 1189 1180 11149
470 20241205 133500 169101794 1185 1185 1185 1185 0
471 20241205 133400 169101794 1185 1185 1185 1185 50
472 20241205 133300 169042544 1189 1189 1189 1189 4
473 20241205 133200 169037788 1185 1185 1185 1185 0
474 20241205 133100 169037788 1185 1185 1185 1185 144
475 20241205 133000 168867148 1184 1186 1186 1184 6
476 20241205 132900 168860041 1190 1190 1190 1190 0
477 20241205 132800 168860041 1190 1185 1190 1184 139
478 20241205 132700 168695325 1185 1185 1185 1185 0
479 20241205 132600 168695325 1185 1185 1185 1185 0
480 20241205 132500 168695325 1185 1188 1188 1185 1800
481 20241205 132400 166561735 1191 1191 1191 1191 0
482 20241205 132300 166561735 1191 1191 1191 1191 0
483 20241205 132200 166561735 1191 1191 1191 1191 0
484 20241205 132100 166561735 1191 1191 1191 1191 0
485 20241205 132000 166561735 1191 1191 1191 1191 0
486 20241205 131900 166561735 1191 1191 1191 1191 9
487 20241205 131800 166551016 1191 1187 1191 1185 1044
488 20241205 131700 165312384 1191 1187 1191 1187 11
489 20241205 131600 165299323 1187 1187 1187 1187 0
490 20241205 131500 165299323 1187 1187 1187 1187 27
491 20241205 131400 165267274 1187 1187 1187 1187 275
492 20241205 131300 164940849 1188 1188 1188 1188 0
493 20241205 131200 164940849 1188 1188 1188 1188 100
494 20241205 131100 164822049 1188 1188 1188 1188 0
495 20241205 131000 164822049 1188 1188 1188 1188 300
496 20241205 130900 164465649 1188 1189 1189 1188 585
497 20241205 130800 163770665 1188 1188 1188 1188 0
498 20241205 130700 163770665 1188 1188 1188 1188 175
499 20241205 130600 163562765 1188 1191 1191 1188 3000
500 20241205 130500 159994853 1191 1193 1193 1191 2
501 20241205 130400 159992469 1191 1191 1191 1191 236
502 20241205 130300 159711393 1193 1193 1193 1193 1
503 20241205 130200 159710200 1191 1191 1191 1191 529
504 20241205 130100 159080161 1191 1191 1191 1191 3
505 20241205 130000 159076588 1193 1193 1193 1193 5
506 20241205 125900 159070623 1191 1192 1192 1191 316
507 20241205 125800 158694157 1193 1193 1193 1193 0
508 20241205 125700 158694157 1193 1192 1193 1192 12
509 20241205 125600 158679842 1193 1191 1193 1191 201
510 20241205 125500 158440449 1191 1192 1192 1191 300
511 20241205 125400 158083137 1194 1193 1194 1192 209
512 20241205 125300 157833989 1193 1194 1194 1193 483
513 20241205 125200 157257370 1193 1193 1193 1193 215
514 20241205 125100 157000875 1193 1193 1193 1193 114
515 20241205 125000 156864873 1193 1192 1193 1192 227
516 20241205 124900 156594140 1192 1191 1192 1190 301
517 20241205 124800 156235937 1192 1192 1192 1192 199
518 20241205 124700 155998729 1191 1191 1191 1191 108
519 20241205 124600 155870101 1190 1190 1190 1190 0
520 20241205 124500 155870101 1190 1190 1190 1190 81
521 20241205 124400 155773711 1190 1189 1190 1189 200
522 20241205 124300 155535869 1189 1189 1189 1189 0
523 20241205 124200 155535869 1189 1189 1189 1189 0
524 20241205 124100 155535869 1189 1189 1189 1189 0
525 20241205 124000 155535869 1189 1189 1189 1189 0
526 20241205 123900 155535869 1189 1189 1189 1189 0
527 20241205 123800 155535869 1189 1189 1189 1189 0
528 20241205 123700 155535869 1189 1189 1189 1189 0
529 20241205 123600 155535869 1189 1189 1189 1189 0
530 20241205 123500 155535869 1189 1189 1189 1189 0
531 20241205 123400 155535869 1189 1188 1189 1188 6
532 20241205 123300 155528740 1188 1188 1188 1188 0
533 20241205 123200 155528740 1188 1188 1189 1188 5
534 20241205 123100 155522799 1188 1188 1188 1188 106
535 20241205 123000 155396871 1189 1189 1189 1189 0
536 20241205 122900 155396871 1189 1189 1189 1189 1
537 20241205 122800 155395682 1189 1188 1189 1188 801
538 20241205 122700 154444093 1188 1187 1188 1185 74
539 20241205 122600 154356357 1188 1188 1188 1188 1
540 20241205 122500 154355169 1188 1188 1188 1188 0
541 20241205 122400 154355169 1188 1185 1188 1185 1303
542 20241205 122300 152811111 1183 1187 1187 1183 255
543 20241205 122200 152508637 1187 1185 1187 1182 2522
544 20241205 122100 149522901 1187 1187 1187 1187 1
545 20241205 122000 149521714 1184 1188 1188 1184 5208
546 20241205 121900 143346712 1188 1189 1189 1188 422
547 20241205 121800 142845323 1190 1190 1190 1190 5
548 20241205 121700 142839373 1191 1191 1191 1191 0
549 20241205 121600 142839373 1191 1190 1192 1190 203
550 20241205 121500 142597699 1191 1190 1191 1190 101
551 20241205 121400 142477508 1192 1192 1192 1192 1
552 20241205 121300 142476316 1194 1189 1194 1188 433
553 20241205 121200 141961706 1189 1192 1192 1189 1988
554 20241205 121100 139597485 1193 1193 1193 1193 235
555 20241205 121000 139317130 1193 1193 1193 1193 0
556 20241205 120900 139317130 1193 1193 1193 1193 72
557 20241205 120800 139231234 1193 1193 1193 1193 0
558 20241205 120700 139231234 1193 1194 1194 1193 120
559 20241205 120600 139088003 1195 1195 1195 1195 0
560 20241205 120500 139088003 1195 1195 1195 1195 1
561 20241205 120400 139086808 1195 1194 1195 1194 6
562 20241205 120300 139079639 1195 1195 1195 1195 0
563 20241205 120200 139079639 1195 1195 1195 1195 0
564 20241205 120100 139079639 1195 1195 1195 1195 10
565 20241205 120000 139067689 1195 1195 1195 1195 424
566 20241205 115900 138561009 1195 1195 1195 1195 0
567 20241205 115800 138561009 1195 1195 1195 1195 0
568 20241205 115700 138561009 1195 1196 1196 1195 300
569 20241205 115600 138202309 1195 1195 1195 1195 0
570 20241205 115500 138202309 1195 1195 1195 1195 300
571 20241205 115400 137843809 1195 1195 1195 1195 100
572 20241205 115300 137724309 1195 1195 1195 1195 1
573 20241205 115200 137723114 1196 1196 1196 1196 110
574 20241205 115100 137591554 1196 1196 1196 1196 1303
575 20241205 115000 136033166 1196 1195 1196 1195 12
576 20241205 114900 136018815 1196 1196 1196 1195 5
577 20241205 114800 136012837 1195 1195 1195 1188 2530
578 20241205 114700 133004106 1195 1195 1195 1195 0
579 20241205 114600 133004106 1195 1196 1196 1195 34
580 20241205 114500 132963456 1195 1195 1195 1195 62
581 20241205 114400 132889366 1195 1195 1195 1195 0
582 20241205 114300 132889366 1195 1195 1195 1195 30
583 20241205 114200 132853516 1195 1195 1195 1195 0
584 20241205 114100 132853516 1195 1195 1195 1195 0
585 20241205 114000 132853516 1195 1195 1195 1195 0
586 20241205 113900 132853516 1195 1195 1195 1195 0
587 20241205 113800 132853516 1195 1195 1195 1195 6
588 20241205 113700 132846346 1195 1195 1195 1195 0
589 20241205 113600 132846346 1195 1196 1196 1195 9
590 20241205 113500 132835589 1195 1195 1195 1195 0
591 20241205 113400 132835589 1195 1195 1195 1195 89
592 20241205 113300 132729234 1195 1195 1195 1195 10
593 20241205 113200 132717284 1195 1195 1195 1195 2
594 20241205 113100 132714894 1196 1196 1196 1196 0
595 20241205 113000 132714894 1196 1196 1196 1196 0
596 20241205 112900 132714894 1196 1193 1196 1193 250
597 20241205 112800 132416174 1190 1189 1190 1189 2037
598 20241205 112700 129994081 1188 1189 1189 1188 31
599 20241205 112600 129957252 1189 1188 1189 1188 149
600 20241205 112500 129780190 1188 1188 1188 1188 1
601 20241205 112400 129779002 1187 1187 1187 1187 30
602 20241205 112300 129743392 1187 1186 1187 1186 574
603 20241205 112200 129062456 1186 1187 1187 1186 820
604 20241205 112100 128089557 1188 1187 1188 1187 113
605 20241205 112000 127955331 1187 1188 1188 1187 533
606 20241205 111900 127322494 1187 1187 1187 1187 0
607 20241205 111800 127322494 1187 1187 1187 1187 0
608 20241205 111700 127322494 1187 1187 1187 1187 30
609 20241205 111600 127286884 1187 1195 1195 1187 550
610 20241205 111500 126633834 1196 1196 1196 1196 0
611 20241205 111400 126633834 1196 1196 1196 1196 0
612 20241205 111300 126633834 1196 1196 1196 1196 0
613 20241205 111200 126633834 1196 1196 1196 1196 0
614 20241205 111100 126633834 1196 1195 1196 1195 462
615 20241205 111000 126081385 1195 1195 1195 1195 91
616 20241205 110900 125972640 1195 1195 1195 1195 12
617 20241205 110800 125958300 1190 1190 1190 1190 89
618 20241205 110700 125852390 1196 1195 1196 1195 330
619 20241205 110600 125457860 1195 1195 1195 1195 50
620 20241205 110500 125398110 1196 1196 1196 1196 0
621 20241205 110400 125398110 1196 1196 1196 1196 0
622 20241205 110300 125398110 1196 1196 1196 1196 0
623 20241205 110200 125398110 1196 1196 1196 1195 809
624 20241205 110100 124430701 1196 1187 1196 1187 412
625 20241205 110000 123941567 1186 1186 1186 1186 0
626 20241205 105900 123941567 1186 1186 1186 1185 354
627 20241205 105800 123521927 1186 1188 1188 1186 5150
628 20241205 105700 117407677 1188 1198 1198 1188 202
629 20241205 105600 117167496 1198 1189 1198 1189 571
630 20241205 105500 116488568 1189 1189 1198 1189 272
631 20241205 105400 116165142 1189 1189 1198 1189 312
632 20241205 105300 115794156 1189 1192 1198 1189 586
633 20241205 105200 115096744 1199 1199 1199 1199 7
634 20241205 105100 115088351 1199 1199 1199 1199 0
635 20241205 105000 115088351 1199 1199 1199 1199 0
636 20241205 104900 115088351 1199 1199 1199 1199 280
637 20241205 104800 114752631 1198 1198 1198 1198 1
638 20241205 104700 114751433 1190 1190 1199 1190 614
639 20241205 104600 114020764 1199 1199 1199 1199 0
640 20241205 104500 114020764 1199 1195 1199 1195 101
641 20241205 104400 113900065 1195 1199 1199 1190 1235
642 20241205 104300 112423717 1199 1199 1200 1199 4540
643 20241205 104200 106980256 1199 1199 1199 1199 0
644 20241205 104100 106980256 1199 1199 1199 1199 0
645 20241205 104000 106980256 1199 1191 1199 1191 1001
646 20241205 103900 105788057 1199 1199 1199 1199 0
647 20241205 103800 105788057 1199 1192 1199 1192 864
648 20241205 103700 104757902 1192 1192 1192 1192 15
649 20241205 103600 104740022 1192 1192 1192 1190 347
650 20241205 103500 104326813 1192 1192 1192 1192 2
651 20241205 103400 104324429 1189 1188 1189 1188 524
652 20241205 103300 103701798 1188 1188 1188 1188 65
653 20241205 103200 103624578 1188 1187 1188 1187 3
654 20241205 103100 103621015 1188 1189 1189 1188 1123
655 20241205 103000 102286040 1188 1190 1190 1188 3125
656 20241205 102900 98573139 1190 1189 1190 1188 5301
657 20241205 102800 92275522 1192 1192 1192 1192 40
658 20241205 102700 92227842 1192 1188 1192 1188 23
659 20241205 102600 92200508 1193 1193 1193 1186 205
660 20241205 102500 91957343 1194 1194 1194 1184 253
661 20241205 102400 91657435 1187 1187 1187 1187 48
662 20241205 102300 91600459 1187 1191 1196 1187 493
663 20241205 102200 91013374 1195 1197 1197 1195 2
664 20241205 102100 91010982 1199 1188 1199 1186 3121
665 20241205 102000 87306628 1188 1189 1200 1188 1342
666 20241205 101900 85710760 1200 1200 1200 1189 1091
667 20241205 101800 84413245 1189 1200 1200 1189 4047
668 20241205 101700 79591753 1196 1196 1204 1195 62
669 20241205 101600 79517606 1194 1204 1204 1194 3001
670 20241205 101500 75930510 1199 1204 1204 1199 305
671 20241205 101400 75564235 1204 1203 1204 1201 837
672 20241205 101300 74556510 1204 1204 1204 1204 0
673 20241205 101200 74556510 1204 1204 1204 1204 319
674 20241205 101100 74172434 1204 1204 1204 1204 580
675 20241205 101000 73474114 1204 1204 1204 1204 200
676 20241205 100900 73233314 1204 1204 1204 1204 0
677 20241205 100800 73233314 1204 1203 1204 1203 104
678 20241205 100700 73108197 1203 1203 1203 1203 300
679 20241205 100600 72747297 1203 1202 1203 1200 222
680 20241205 100500 72480495 1202 1202 1202 1202 2
681 20241205 100400 72478091 1202 1199 1202 1198 241
682 20241205 100300 72189302 1197 1195 1197 1194 2813
683 20241205 100200 68822176 1197 1201 1201 1195 4437
684 20241205 100100 63508398 1202 1202 1202 1202 179
685 20241205 100000 63293240 1202 1203 1203 1202 230
686 20241205 095900 63016572 1204 1206 1206 1204 534
687 20241205 095800 62373184 1206 1206 1206 1206 315
688 20241205 095700 61993294 1211 1211 1211 1211 0
689 20241205 095600 61993294 1211 1211 1211 1211 0
690 20241205 095500 61993294 1211 1211 1211 1211 1
691 20241205 095400 61992083 1210 1210 1210 1210 5694
692 20241205 095300 55102343 1210 1209 1210 1206 1049
693 20241205 095200 53835595 1209 1209 1209 1209 55
694 20241205 095100 53769100 1209 1210 1210 1209 200
695 20241205 095000 53527151 1210 1210 1210 1208 143
696 20241205 094900 53354205 1210 1210 1210 1210 130
697 20241205 094800 53196905 1207 1207 1207 1207 0
698 20241205 094700 53196905 1207 1206 1207 1206 8
699 20241205 094600 53187250 1205 1205 1206 1205 9
700 20241205 094500 53176404 1210 1210 1210 1210 4
701 20241205 094400 53171564 1210 1207 1210 1206 26
702 20241205 094300 53140132 1211 1205 1211 1200 1001
703 20241205 094200 51936598 1211 1211 1211 1211 3
704 20241205 094100 51932965 1211 1213 1213 1200 2872
705 20241205 094000 48477084 1214 1213 1214 1201 2791
706 20241205 093900 45102999 1213 1205 1213 1205 721
707 20241205 093800 44233326 1203 1201 1205 1200 1052
708 20241205 093700 42970469 1205 1205 1205 1205 100
709 20241205 093600 42849969 1205 1199 1205 1199 842
710 20241205 093500 41840237 1199 1201 1201 1199 550
711 20241205 093400 41180578 1202 1202 1202 1202 224
712 20241205 093300 40911330 1202 1208 1208 1202 7
713 20241205 093200 40902889 1208 1208 1208 1208 201
714 20241205 093100 40660081 1199 1207 1207 1199 1645
715 20241205 093000 38683033 1199 1215 1215 1199 7450
716 20241205 092900 29738983 1222 1210 1222 1199 3053
717 20241205 092800 26071498 1202 1214 1228 1201 4384
718 20241205 092700 20791453 1209 1209 1209 1209 42
719 20241205 092600 20740675 1209 1214 1214 1209 49
720 20241205 092500 20681429 1209 1214 1214 1209 231
721 20241205 092400 20402120 1207 1207 1207 1206 209
722 20241205 092300 20149865 1202 1216 1216 1201 7101
723 20241205 092200 11596133 1216 1216 1216 1216 628
724 20241205 092100 10832485 1216 1220 1220 1216 278
725 20241205 092000 10494125 1220 1228 1233 1220 3049
726 20241205 091900 6757858 1228 1229 1229 1228 486
727 20241205 091800 6160567 1235 1230 1235 1229 868
728 20241205 091700 5093588 1229 1232 1236 1228 1606
729 20241205 091600 3116131 1232 1232 1232 1230 946
730 20241205 091500 1951612 1237 1233 1237 1232 233
731 20241205 091400 1664401 1240 1240 1240 1240 0
732 20241205 091300 1664401 1240 1240 1240 1240 20
733 20241205 091200 1639601 1243 1243 1243 1243 0
734 20241205 091100 1639601 1243 1243 1243 1243 0
735 20241205 091000 1639601 1243 1243 1243 1243 1
736 20241205 090900 1638358 1230 1237 1237 1230 377
737 20241205 090800 1173825 1237 1237 1237 1237 1
738 20241205 090700 1172588 1239 1240 1240 1239 333
739 20241205 090600 759868 1245 1246 1246 1245 237
740 20241205 090500 464794 1246 1250 1250 1246 28
741 20241205 090400 429798 1250 1261 1261 1250 138
742 20241205 090300 255981 1261 1262 1262 1261 96
743 20241205 090200 134873 1270 1270 1270 1270 0
744 20241205 090100 134873 1270 1270 1270 1270 95
745 20241205 090000 14223 1293 1293 1293 1293 11