ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-04 2929 candle_min

Browse Source
This commit is contained in:
ened
2024-12-04 22:02:59 +09:00
parent e920903cc3
commit e487d7f1a1
2929 changed files with 1823279 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

628
040300/min/candle-20241204.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241204,192600,25975765165,3435,3435,3435,3435,122728
20241204,192500,25975765165,3435,3435,3435,3435,0
20241204,192400,25975765165,3435,3435,3435,3435,0
20241204,192300,25975765165,3435,3435,3435,3435,0
20241204,192200,25975765165,3435,3435,3435,3435,0
20241204,192100,25975765165,3435,3435,3435,3435,0
20241204,192000,25975765165,3435,3435,3435,3435,0
20241204,191900,25975765165,3435,3435,3435,3435,0
20241204,191800,25975765165,3435,3435,3435,3435,0
20241204,191700,25975765165,3435,3435,3435,3435,0
20241204,191600,25975765165,3435,3435,3435,3435,0
20241204,191500,25975765165,3435,3435,3435,3435,0
20241204,191400,25975765165,3435,3435,3435,3435,0
20241204,191300,25975765165,3435,3435,3435,3435,0
20241204,191200,25975765165,3435,3435,3435,3435,0
20241204,191100,25975765165,3435,3435,3435,3435,0
20241204,191000,25975765165,3435,3435,3435,3435,0
20241204,190900,25975765165,3435,3435,3435,3435,0
20241204,190800,25975765165,3435,3435,3435,3435,0
20241204,190700,25975765165,3435,3435,3435,3435,0
20241204,190600,25975765165,3435,3435,3435,3435,0
20241204,190500,25975765165,3435,3435,3435,3435,0
20241204,190400,25975765165,3435,3435,3435,3435,0
20241204,190300,25975765165,3435,3435,3435,3435,0
20241204,190200,25975765165,3435,3435,3435,3435,0
20241204,190100,25975765165,3435,3435,3435,3435,0
20241204,190000,25975765165,3435,3435,3435,3435,0
20241204,185900,25975765165,3435,3435,3435,3435,0
20241204,185800,25975765165,3435,3435,3435,3435,0
20241204,185700,25975765165,3435,3435,3435,3435,0
20241204,185600,25975765165,3435,3435,3435,3435,122728
20241204,185500,25975765165,3435,3435,3435,3435,0
20241204,185400,25975765165,3435,3435,3435,3435,0
20241204,185300,25975765165,3435,3435,3435,3435,0
20241204,185200,25975765165,3435,3435,3435,3435,0
20241204,185100,25975765165,3435,3435,3435,3435,0
20241204,185000,25975765165,3435,3435,3435,3435,0
20241204,184900,25975765165,3435,3435,3435,3435,0
20241204,184800,25975765165,3435,3435,3435,3435,0
20241204,184700,25975765165,3435,3435,3435,3435,0
20241204,184600,25975765165,3435,3435,3435,3435,0
20241204,184500,25975765165,3435,3435,3435,3435,0
20241204,184400,25975765165,3435,3435,3435,3435,0
20241204,184300,25975765165,3435,3435,3435,3435,0
20241204,184200,25975765165,3435,3435,3435,3435,0
20241204,184100,25975765165,3435,3435,3435,3435,0
20241204,184000,25975765165,3435,3435,3435,3435,0
20241204,183900,25975765165,3435,3435,3435,3435,0
20241204,183800,25975765165,3435,3435,3435,3435,0
20241204,183700,25975765165,3435,3435,3435,3435,0
20241204,183600,25975765165,3435,3435,3435,3435,0
20241204,183500,25975765165,3435,3435,3435,3435,0
20241204,183400,25975765165,3435,3435,3435,3435,0
20241204,183300,25975765165,3435,3435,3435,3435,0
20241204,183200,25975765165,3435,3435,3435,3435,0
20241204,183100,25975765165,3435,3435,3435,3435,0
20241204,183000,25975765165,3435,3435,3435,3435,0
20241204,182900,25975765165,3435,3435,3435,3435,0
20241204,182800,25975765165,3435,3435,3435,3435,0
20241204,182700,25975765165,3435,3435,3435,3435,0
20241204,182600,25975765165,3435,3435,3435,3435,122728
20241204,182500,25975765165,3435,3435,3435,3435,0
20241204,182400,25975765165,3435,3435,3435,3435,0
20241204,182300,25975765165,3435,3435,3435,3435,0
20241204,182200,25975765165,3435,3435,3435,3435,0
20241204,182100,25975765165,3435,3435,3435,3435,0
20241204,182000,25975765165,3435,3435,3435,3435,0
20241204,181900,25975765165,3435,3435,3435,3435,0
20241204,181800,25975765165,3435,3435,3435,3435,0
20241204,181700,25975765165,3435,3435,3435,3435,0
20241204,181600,25975765165,3435,3435,3435,3435,0
20241204,181500,25975765165,3435,3435,3435,3435,0
20241204,181400,25975765165,3435,3435,3435,3435,0
20241204,181300,25975765165,3435,3435,3435,3435,0
20241204,181200,25975765165,3435,3435,3435,3435,0
20241204,181100,25975765165,3435,3435,3435,3435,0
20241204,181000,25975765165,3435,3435,3435,3435,0
20241204,180900,25975765165,3435,3435,3435,3435,0
20241204,180800,25975765165,3435,3435,3435,3435,0
20241204,180700,25975765165,3435,3435,3435,3435,0
20241204,180600,25975765165,3435,3435,3435,3435,0
20241204,180500,25975765165,3435,3435,3435,3435,0
20241204,180400,25975765165,3435,3435,3435,3435,0
20241204,180300,25975765165,3435,3435,3435,3435,0
20241204,180200,25975765165,3435,3435,3435,3435,0
20241204,180100,25975765165,3435,3435,3435,3435,0
20241204,180000,25975765165,3435,3435,3435,3435,0
20241204,175900,25975765165,3435,3435,3435,3435,0
20241204,175800,25975765165,3435,3435,3435,3435,0
20241204,175700,25975765165,3435,3435,3435,3435,0
20241204,175600,25975765165,3435,3435,3435,3435,122728
20241204,175500,25975765165,3435,3435,3435,3435,0
20241204,175400,25975765165,3435,3435,3435,3435,0
20241204,175300,25975765165,3435,3435,3435,3435,0
20241204,175200,25975765165,3435,3435,3435,3435,0
20241204,175100,25975765165,3435,3435,3435,3435,0
20241204,175000,25975765165,3435,3435,3435,3435,0
20241204,174900,25975765165,3435,3435,3435,3435,0
20241204,174800,25975765165,3435,3435,3435,3435,0
20241204,174700,25975765165,3435,3435,3435,3435,0
20241204,174600,25975765165,3435,3435,3435,3435,0
20241204,174500,25975765165,3435,3435,3435,3435,0
20241204,174400,25975765165,3435,3435,3435,3435,0
20241204,174300,25975765165,3435,3435,3435,3435,0
20241204,174200,25975765165,3435,3435,3435,3435,0
20241204,174100,25975765165,3435,3435,3435,3435,0
20241204,174000,25975765165,3435,3435,3435,3435,0
20241204,173900,25975765165,3435,3435,3435,3435,0
20241204,173800,25975765165,3435,3435,3435,3435,0
20241204,173700,25975765165,3435,3435,3435,3435,0
20241204,173600,25975765165,3435,3435,3435,3435,0
20241204,173500,25975765165,3435,3435,3435,3435,0
20241204,173400,25975765165,3435,3435,3435,3435,0
20241204,173300,25975765165,3435,3435,3435,3435,0
20241204,173200,25975765165,3435,3435,3435,3435,0
20241204,173100,25975765165,3435,3435,3435,3435,0
20241204,173000,25975765165,3435,3435,3435,3435,0
20241204,172900,25975765165,3435,3435,3435,3435,0
20241204,172800,25975765165,3435,3435,3435,3435,0
20241204,172700,25975765165,3435,3435,3435,3435,0
20241204,172600,25975765165,3435,3435,3435,3435,122728
20241204,172500,25975765165,3435,3435,3435,3435,0
20241204,172400,25975765165,3435,3435,3435,3435,0
20241204,172300,25975765165,3435,3435,3435,3435,0
20241204,172200,25975765165,3435,3435,3435,3435,0
20241204,172100,25975765165,3435,3435,3435,3435,0
20241204,172000,25975765165,3435,3435,3435,3435,0
20241204,171900,25975765165,3435,3435,3435,3435,0
20241204,171800,25975765165,3435,3435,3435,3435,0
20241204,171700,25975765165,3435,3435,3435,3435,0
20241204,171600,25975765165,3435,3435,3435,3435,0
20241204,171500,25975765165,3435,3435,3435,3435,0
20241204,171400,25975765165,3435,3435,3435,3435,0
20241204,171300,25975765165,3435,3435,3435,3435,0
20241204,171200,25975765165,3435,3435,3435,3435,0
20241204,171100,25975765165,3435,3435,3435,3435,0
20241204,171000,25975765165,3435,3435,3435,3435,0
20241204,170900,25975765165,3435,3435,3435,3435,0
20241204,170800,25975765165,3435,3435,3435,3435,0
20241204,170700,25975765165,3435,3435,3435,3435,0
20241204,170600,25975765165,3435,3435,3435,3435,0
20241204,170500,25975765165,3435,3435,3435,3435,0
20241204,170400,25975765165,3435,3435,3435,3435,0
20241204,170300,25975765165,3435,3435,3435,3435,0
20241204,170200,25975765165,3435,3435,3435,3435,0
20241204,170100,25975765165,3435,3435,3435,3435,0
20241204,170000,25975765165,3435,3435,3435,3435,0
20241204,165900,25975765165,3435,3435,3435,3435,0
20241204,165800,25975765165,3435,3435,3435,3435,0
20241204,165700,25975765165,3435,3435,3435,3435,0
20241204,165600,25975765165,3435,3435,3435,3435,122728
20241204,165500,25975765165,3435,3435,3435,3435,0
20241204,165400,25975765165,3435,3435,3435,3435,0
20241204,165300,25975765165,3435,3435,3435,3435,0
20241204,165200,25975765165,3435,3435,3435,3435,0
20241204,165100,25975765165,3435,3435,3435,3435,0
20241204,165000,25975765165,3435,3435,3435,3435,0
20241204,164900,25975765165,3435,3435,3435,3435,0
20241204,164800,25975765165,3435,3435,3435,3435,0
20241204,164700,25975765165,3435,3435,3435,3435,0
20241204,164600,25975765165,3435,3435,3435,3435,0
20241204,164500,25975765165,3435,3435,3435,3435,0
20241204,164400,25975765165,3435,3435,3435,3435,0
20241204,164300,25975765165,3435,3435,3435,3435,0
20241204,164200,25975765165,3435,3435,3435,3435,0
20241204,164100,25975765165,3435,3435,3435,3435,0
20241204,164000,25975765165,3435,3435,3435,3435,0
20241204,163900,25975765165,3435,3435,3435,3435,0
20241204,163800,25975765165,3435,3435,3435,3435,0
20241204,163700,25975765165,3435,3435,3435,3435,0
20241204,163600,25975765165,3435,3435,3435,3435,0
20241204,163500,25975765165,3435,3435,3435,3435,0
20241204,163400,25975765165,3435,3435,3435,3435,0
20241204,163300,25975765165,3435,3435,3435,3435,0
20241204,163200,25975765165,3435,3435,3435,3435,0
20241204,163100,25975765165,3435,3435,3435,3435,0
20241204,163000,25975765165,3435,3435,3435,3435,0
20241204,162900,25975765165,3435,3435,3435,3435,0
20241204,162800,25975765165,3435,3435,3435,3435,0
20241204,162700,25975765165,3435,3435,3435,3435,0
20241204,162600,25975765165,3435,3435,3435,3435,122728
20241204,162500,25975765165,3435,3435,3435,3435,0
20241204,162400,25975765165,3435,3435,3435,3435,0
20241204,162300,25975765165,3435,3435,3435,3435,0
20241204,162200,25975765165,3435,3435,3435,3435,0
20241204,162100,25975765165,3435,3435,3435,3435,0
20241204,162000,25975765165,3435,3435,3435,3435,0
20241204,161900,25975765165,3435,3435,3435,3435,0
20241204,161800,25975765165,3435,3435,3435,3435,0
20241204,161700,25975765165,3435,3435,3435,3435,0
20241204,161600,25975765165,3435,3435,3435,3435,0
20241204,161500,25975765165,3435,3435,3435,3435,0
20241204,161400,25975765165,3435,3435,3435,3435,0
20241204,161300,25975765165,3435,3435,3435,3435,0
20241204,161200,25975765165,3435,3435,3435,3435,0
20241204,161100,25975765165,3435,3435,3435,3435,0
20241204,161000,25975765165,3435,3435,3435,3435,0
20241204,160900,25975765165,3435,3435,3435,3435,0
20241204,160800,25975765165,3435,3435,3435,3435,0
20241204,160700,25975765165,3435,3435,3435,3435,0
20241204,160600,25975765165,3435,3435,3435,3435,0
20241204,160500,25975765165,3435,3435,3435,3435,0
20241204,160400,25975765165,3435,3435,3435,3435,0
20241204,160300,25975765165,3435,3435,3435,3435,0
20241204,160200,25975765165,3435,3435,3435,3435,0
20241204,160100,25975765165,3435,3435,3435,3435,0
20241204,160000,25975765165,3435,3435,3435,3435,0
20241204,155900,25975765165,3435,3435,3435,3435,0
20241204,155800,25975765165,3435,3435,3435,3435,0
20241204,155700,25975765165,3435,3435,3435,3435,0
20241204,155600,25975765165,3435,3435,3435,3435,122728
20241204,155500,25975765165,3435,3435,3435,3435,0
20241204,155400,25975765165,3435,3435,3435,3435,0
20241204,155300,25975765165,3435,3435,3435,3435,0
20241204,155200,25975765165,3435,3435,3435,3435,0
20241204,155100,25975765165,3435,3435,3435,3435,0
20241204,155000,25975765165,3435,3435,3435,3435,0
20241204,154900,25975765165,3435,3435,3435,3435,0
20241204,154800,25975765165,3435,3435,3435,3435,0
20241204,154700,25975765165,3435,3435,3435,3435,0
20241204,154600,25975765165,3435,3435,3435,3435,0
20241204,154500,25975765165,3435,3435,3435,3435,0
20241204,154400,25975765165,3435,3435,3435,3435,0
20241204,154300,25975765165,3435,3435,3435,3435,0
20241204,154200,25975765165,3435,3435,3435,3435,0
20241204,154100,25975765165,3435,3435,3435,3435,0
20241204,154000,25975765165,3435,3435,3435,3435,0
20241204,153900,25975765165,3435,3435,3435,3435,0
20241204,153800,25975765165,3435,3435,3435,3435,0
20241204,153700,25975765165,3435,3435,3435,3435,0
20241204,153600,25975765165,3435,3435,3435,3435,0
20241204,153500,25975765165,3435,3435,3435,3435,0
20241204,153400,25975765165,3435,3435,3435,3435,0
20241204,153300,25975765165,3435,3435,3435,3435,0
20241204,153200,25975765165,3435,3435,3435,3435,0
20241204,153100,25975765165,3435,3435,3435,3435,0
20241204,153000,25975765165,3435,3435,3435,3435,122728
20241204,152900,25554194485,3490,3490,3490,3490,0
20241204,152800,25554194485,3490,3490,3490,3490,0
20241204,152700,25554194485,3490,3490,3490,3490,0
20241204,152600,25554194485,3490,3490,3490,3490,0
20241204,152500,25554194485,3490,3490,3490,3490,0
20241204,152400,25554194485,3490,3490,3490,3490,0
20241204,152300,25554194485,3490,3490,3490,3490,0
20241204,152200,25554194485,3490,3490,3490,3490,0
20241204,152100,25554194485,3490,3490,3490,3490,0
20241204,152000,25554194485,3490,3490,3490,3490,0
20241204,151900,25554194485,3490,3485,3500,3470,69174
20241204,151800,25312784180,3485,3520,3540,3465,120438
20241204,151700,24892188030,3515,3515,3580,3510,68263
20241204,151600,24650483540,3515,3550,3570,3510,97988
20241204,151500,24303322035,3545,3585,3610,3535,89744
20241204,151400,23982856845,3580,3625,3645,3575,79667
20241204,151300,23694526220,3630,3640,3645,3575,144841
20241204,151200,23172757605,3640,3665,3670,3630,87387
20241204,151100,22854319685,3660,3690,3690,3645,116869
20241204,151000,22426300930,3690,3725,3725,3685,55490
20241204,150900,22220763760,3720,3695,3735,3695,37110
20241204,150800,22082749495,3700,3725,3725,3690,43680
20241204,150700,21920952670,3720,3725,3740,3700,85272
20241204,150600,21603387075,3725,3695,3760,3690,219474
20241204,150500,20784344005,3695,3670,3705,3665,77101
20241204,150400,20500132475,3665,3710,3720,3665,166265
20241204,150300,19885251625,3705,3675,3715,3670,166967
20241204,150200,19268463705,3690,3690,3690,3690,0
20241204,150100,19268463705,3690,3685,3690,3670,138947
20241204,150000,18756465485,3680,3660,3685,3635,324731
20241204,145900,17566221465,3660,3635,3675,3605,219259
20241204,145800,16767939545,3635,3615,3635,3595,110334
20241204,145700,16369835115,3610,3630,3650,3610,244357
20241204,145600,15483361875,3620,3575,3630,3550,359348
20241204,145500,14195194345,3575,3515,3580,3475,382580
20241204,145400,12845377730,3505,3385,3525,3375,328568
20241204,145300,11708656300,3385,3400,3405,3375,52892
20241204,145200,11529266230,3405,3380,3405,3370,59594
20241204,145100,11327427635,3375,3365,3410,3360,98243
20241204,145000,10995297375,3365,3340,3435,3335,246535
20241204,144900,10156365925,3350,3340,3375,3330,37361
20241204,144800,10031066210,3335,3345,3380,3335,73875
20241204,144700,9782907580,3350,3290,3390,3290,138063
20241204,144600,9319850730,3290,3295,3295,3275,7211
20241204,144500,9296174095,3295,3300,3315,3270,11220
20241204,144400,9259301380,3310,3320,3320,3295,24105
20241204,144300,9179578810,3315,3320,3330,3285,36537
20241204,144200,9058631010,3320,3285,3340,3250,91909
20241204,144100,8754070660,3285,3240,3295,3235,29274
20241204,144000,8658148425,3240,3235,3260,3230,16376
20241204,143900,8605045055,3235,3320,3325,3235,53394
20241204,143800,8430289300,3325,3210,3350,3205,72228
20241204,143700,8191726260,3215,3205,3215,3205,3611
20241204,143600,8180126755,3205,3200,3215,3200,2246
20241204,143500,8172929175,3200,3195,3200,3190,2961
20241204,143400,8163468350,3190,3215,3220,3190,16948
20241204,143300,8109213415,3210,3205,3215,3200,5126
20241204,143200,8092766235,3200,3205,3215,3195,10028
20241204,143100,8060641280,3205,3190,3210,3190,8378
20241204,143000,8033839505,3190,3205,3210,3185,12776
20241204,142900,7993006070,3210,3205,3215,3200,5697
20241204,142800,7974736240,3205,3210,3220,3200,11052
20241204,142700,7939314015,3210,3225,3230,3210,6843
20241204,142600,7917270565,3220,3230,3230,3205,9249
20241204,142500,7887499560,3235,3240,3260,3225,4319
20241204,142400,7873464160,3255,3220,3255,3220,10395
20241204,142300,7839791755,3215,3235,3240,3215,6518
20241204,142200,7818776570,3235,3235,3245,3205,20217
20241204,142100,7753580335,3240,3245,3255,3240,5482
20241204,142000,7735779320,3250,3240,3250,3240,10972
20241204,141900,7700165330,3240,3275,3275,3240,13820
20241204,141800,7655149305,3275,3235,3295,3235,29115
20241204,141700,7559741460,3235,3250,3250,3225,8613
20241204,141600,7531874135,3255,3260,3270,3240,12967
20241204,141500,7489581660,3260,3250,3270,3235,13055
20241204,141400,7447101580,3250,3275,3275,3230,29007
20241204,141300,7352806780,3270,3280,3305,3250,23462
20241204,141200,7276072460,3285,3265,3325,3265,45814
20241204,141100,7125035950,3265,3315,3320,3250,54078
20241204,141000,6947366065,3310,3350,3350,3300,74076
20241204,140900,6701037915,3345,3295,3390,3275,174459
20241204,140800,6117895280,3295,3180,3320,3175,69123
20241204,140700,5893005500,3175,3170,3180,3170,2062
20241204,140600,5886459860,3165,3170,3170,3165,806
20241204,140500,5883905130,3170,3165,3170,3155,928
20241204,140400,5880975455,3160,3160,3170,3155,4342
20241204,140300,5867250245,3160,3180,3185,3160,2439
20241204,140200,5859526360,3180,3160,3190,3160,2571
20241204,140100,5851354915,3165,3170,3175,3160,3607
20241204,140000,5839932475,3175,3170,3185,3165,3585
20241204,135900,5828574455,3175,3190,3195,3175,2321
20241204,135800,5821193855,3190,3200,3200,3175,4883
20241204,135700,5805634355,3200,3210,3225,3190,13547
20241204,135600,5762104130,3220,3185,3240,3175,43186
20241204,135500,5623295280,3185,3155,3185,3155,9744
20241204,135400,5592376340,3165,3160,3170,3160,864
20241204,135300,5589642445,3160,3150,3160,3150,717
20241204,135200,5587376825,3150,3145,3150,3145,1841
20241204,135100,5581586380,3150,3150,3150,3145,150
20241204,135000,5581114505,3150,3165,3165,3150,292
20241204,134900,5580194495,3170,3160,3170,3160,1338
20241204,134800,5575960655,3155,3150,3155,3150,981
20241204,134700,5572865635,3150,3150,3150,3150,2434
20241204,134600,5565198535,3155,3155,3160,3150,343
20241204,134500,5564116300,3155,3155,3160,3150,473
20241204,134400,5562624185,3155,3155,3155,3150,1778
20241204,134300,5557014695,3155,3150,3155,3145,498
20241204,134200,5555445980,3155,3160,3170,3150,1727
20241204,134100,5549984205,3155,3145,3155,3145,465
20241204,134000,5548519525,3145,3140,3145,3140,36
20241204,133900,5548406340,3140,3140,3140,3140,10
20241204,133800,5548374940,3135,3135,3140,3135,1010
20241204,133700,5545208580,3140,3135,3140,3135,501
20241204,133600,5543637940,3140,3140,3140,3140,523
20241204,133500,5541995720,3125,3140,3140,3125,63
20241204,133400,5541797945,3140,3115,3150,3115,2869
20241204,133300,5532803370,3115,3120,3120,3115,2409
20241204,133200,5525298950,3120,3125,3135,3120,861
20241204,133100,5522611335,3130,3130,3130,3130,88
20241204,133000,5522335895,3130,3130,3130,3130,22
20241204,132900,5522267035,3130,3120,3130,3115,907
20241204,132800,5519437900,3120,3125,3125,3120,269
20241204,132700,5518598115,3120,3120,3120,3120,680
20241204,132600,5516476515,3120,3135,3135,3115,3446
20241204,132500,5505726885,3135,3135,3135,3135,200
20241204,132400,5505099885,3120,3130,3135,3120,994
20241204,132300,5501996505,3120,3125,3135,3120,793
20241204,132200,5499522195,3125,3125,3125,3125,50
20241204,132100,5499365945,3125,3135,3135,3115,9998
20241204,132000,5468173565,3130,3135,3140,3130,893
20241204,131900,5465378165,3130,3135,3135,3130,743
20241204,131800,5463051660,3130,3135,3135,3130,635
20241204,131700,5461062890,3130,3135,3135,3130,3320
20241204,131600,5450666280,3140,3145,3145,3140,1308
20241204,131500,5446558820,3145,3145,3160,3140,3119
20241204,131400,5436754585,3150,3175,3175,3150,439
20241204,131300,5435371650,3180,3195,3200,3145,6727
20241204,131200,5413998715,3195,3140,3195,3140,13275
20241204,131100,5371855090,3135,3120,3135,3120,2037
20241204,131000,5365499635,3120,3145,3145,3120,5469
20241204,130900,5348411920,3140,3130,3140,3130,355
20241204,130800,5347300555,3140,3150,3150,3140,2
20241204,130700,5347294265,3135,3135,3145,3135,3035
20241204,130600,5337779405,3135,3145,3145,3135,55
20241204,130500,5337606865,3145,3145,3145,3145,524
20241204,130400,5335958885,3130,3140,3140,3130,10
20241204,130300,5335927545,3140,3150,3150,3125,6515
20241204,130200,5315538155,3155,3155,3155,3155,1
20241204,130100,5315535000,3140,3145,3145,3140,17
20241204,130000,5315481615,3155,3155,3155,3155,3
20241204,125900,5315472150,3160,3150,3180,3145,2037
20241204,125800,5309018925,3150,3140,3150,3130,1077
20241204,125700,5305633230,3140,3130,3145,3120,6704
20241204,125600,5284708815,3125,3140,3140,3125,6263
20241204,125500,5265093515,3140,3140,3140,3140,215
20241204,125400,5264418415,3135,3155,3155,3135,3067
20241204,125300,5254791620,3155,3150,3155,3150,28
20241204,125200,5254703315,3145,3150,3150,3135,1405
20241204,125100,5250283435,3150,3140,3150,3140,1071
20241204,125000,5246910385,3140,3130,3150,3125,5950
20241204,124900,5228234240,3125,3135,3145,3125,4739
20241204,124800,5213400120,3135,3140,3150,3135,4136
20241204,124700,5200426050,3140,3155,3160,3140,724
20241204,124600,5198150725,3140,3150,3165,3140,1751
20241204,124500,5192639940,3155,3140,3155,3140,304
20241204,124400,5191683055,3135,3155,3155,3135,3277
20241204,124300,5181379305,3155,3165,3165,3155,2651
20241204,124200,5172997140,3165,3155,3165,3155,429
20241204,124100,5171642250,3145,3145,3145,3145,0
20241204,124000,5171642250,3145,3165,3165,3145,657
20241204,123900,5169572985,3145,3145,3145,3145,658
20241204,123800,5167503575,3140,3165,3170,3140,4365
20241204,123700,5153759560,3170,3165,3175,3165,1471
20241204,123600,5149098450,3170,3175,3180,3165,558
20241204,123500,5147330065,3175,3150,3175,3145,8173
20241204,123400,5121569475,3150,3165,3165,3145,4630
20241204,123300,5106976930,3170,3170,3170,3170,517
20241204,123200,5105338040,3195,3185,3200,3175,3833
20241204,123100,5093147705,3185,3205,3215,3185,6794
20241204,123000,5071361575,3220,3205,3250,3195,35800
20241204,122900,4955928305,3205,3165,3205,3165,15184
20241204,122800,4907483965,3185,3150,3185,3145,3271
20241204,122700,4897127415,3150,3145,3150,3140,1376
20241204,122600,4892796930,3140,3130,3140,3125,1542
20241204,122500,4887973820,3125,3140,3145,3125,4719
20241204,122400,4873194475,3140,3140,3140,3140,371
20241204,122300,4872029535,3140,3135,3140,3125,4751
20241204,122200,4857148560,3135,3170,3170,3135,7372
20241204,122100,4833958660,3165,3165,3165,3160,809
20241204,122000,4831398395,3165,3175,3180,3165,9939
20241204,121900,4799876500,3175,3170,3195,3170,14615
20241204,121800,4753358335,3170,3145,3180,3140,8450
20241204,121700,4726554545,3140,3150,3150,3140,2666
20241204,121600,4718165285,3170,3140,3170,3125,11403
20241204,121500,4682379160,3140,3145,3145,3120,3113
20241204,121400,4672627595,3145,3155,3175,3120,22215
20241204,121300,4602749340,3155,3200,3205,3150,11724
20241204,121200,4565666005,3205,3175,3210,3175,3201
20241204,121100,4555411340,3180,3195,3195,3170,7287
20241204,121000,4532245240,3195,3200,3220,3190,6078
20241204,120900,4512766755,3200,3205,3205,3170,29692
20241204,120800,4418321645,3195,3220,3220,3180,14289
20241204,120700,4372492730,3200,3205,3235,3190,27775
20241204,120600,4283194880,3215,3180,3230,3180,23050
20241204,120500,4209323165,3175,3225,3240,3170,23813
20241204,120400,4133281660,3225,3205,3240,3175,16894
20241204,120300,4079175795,3205,3255,3260,3195,25763
20241204,120200,3996367860,3255,3295,3320,3250,27220
20241204,120100,3907450050,3295,3290,3335,3270,30965
20241204,120000,3804985280,3290,3280,3310,3255,23476
20241204,115900,3727961005,3280,3310,3330,3250,49723
20241204,115800,3563708070,3310,3265,3330,3230,72166
20241204,115700,3325923390,3265,3270,3325,3260,33128
20241204,115600,3217008805,3270,3320,3350,3245,78489
20241204,115500,2959009325,3315,3355,3390,3315,167930
20241204,115400,2395403940,3380,3380,3380,3380,0
20241204,115300,2395403940,3380,3240,3380,3220,83723
20241204,115200,2116725520,3235,3050,3270,3050,72105
20241204,115100,1886570130,3050,3050,3050,3050,275
20241204,115000,1885731380,3065,3065,3065,3065,1237
20241204,114900,1881939975,3065,3060,3070,3060,351
20241204,114800,1880864335,3045,3055,3055,3045,1001
20241204,114700,1877816190,3055,3055,3055,3055,0
20241204,114600,1877816190,3055,3050,3055,3050,47
20241204,114500,1877672835,3055,3050,3055,3050,109
20241204,114400,1877340360,3045,3045,3045,3045,0
20241204,114300,1877340360,3045,3045,3045,3045,45
20241204,114200,1877203335,3045,3045,3045,3045,0
20241204,114100,1877203335,3045,3050,3050,3045,330
20241204,114000,1876198480,3045,3045,3045,3045,0
20241204,113900,1876198480,3045,3050,3050,3045,651
20241204,113800,1874212935,3050,3050,3050,3050,0
20241204,113700,1874212935,3050,3050,3050,3045,147
20241204,113600,1873764815,3050,3060,3060,3050,20
20241204,113500,1873703715,3050,3050,3050,3050,0
20241204,113400,1873703715,3050,3075,3075,3050,203
20241204,113300,1873084540,3075,3075,3075,3075,21
20241204,113200,1873019965,3080,3070,3080,3070,2669
20241204,113100,1864800700,3070,3065,3070,3065,60
20241204,113000,1864616505,3045,3045,3045,3045,100
20241204,112900,1864312005,3040,3070,3070,3040,894
20241204,112800,1861583925,3070,3060,3070,3060,2
20241204,112700,1861577795,3060,3060,3060,3060,57
20241204,112600,1861403375,3075,3075,3075,3075,0
20241204,112500,1861403375,3075,3075,3075,3075,18
20241204,112400,1861348025,3075,3075,3075,3075,0
20241204,112300,1861348025,3075,3075,3075,3075,0
20241204,112200,1861348025,3075,3075,3075,3075,0
20241204,112100,1861348025,3075,3075,3075,3075,245
20241204,112000,1860594650,3065,3060,3065,3060,600
20241204,111900,1858757150,3065,3065,3065,3065,0
20241204,111800,1858757150,3065,3065,3065,3065,4
20241204,111700,1858744890,3035,3035,3035,3035,0
20241204,111600,1858744890,3035,3030,3065,3030,430
20241204,111500,1857437240,3030,3055,3055,3020,9173
20241204,111400,1829615970,3060,3060,3060,3060,0
20241204,111300,1829615970,3060,3060,3060,3060,0
20241204,111200,1829615970,3060,3060,3060,3060,325
20241204,111100,1828621470,3060,3060,3065,3060,230
20241204,111000,1827917170,3060,3075,3075,3060,4375
20241204,110900,1814488205,3085,3085,3085,3085,20
20241204,110800,1814426505,3085,3080,3085,3080,9
20241204,110700,1814398750,3085,3080,3085,3080,24
20241204,110600,1814324720,3065,3065,3065,3065,0
20241204,110500,1814324720,3065,3065,3065,3065,0
20241204,110400,1814324720,3065,3065,3065,3065,0
20241204,110300,1814324720,3065,3070,3070,3065,1527
20241204,110200,1809644145,3065,3075,3075,3065,1653
20241204,110100,1804576020,3080,3080,3080,3080,1382
20241204,110000,1800319460,3080,3080,3085,3080,208
20241204,105900,1799678405,3080,3080,3080,3080,0
20241204,105800,1799678405,3080,3070,3080,3070,343
20241204,105700,1798624385,3090,3080,3090,3070,332
20241204,105600,1797599200,3075,3070,3075,3070,295
20241204,105500,1796693520,3070,3070,3070,3070,10
20241204,105400,1796662820,3070,3065,3070,3065,1632
20241204,105300,1791660735,3065,3070,3070,3065,92
20241204,105200,1791378305,3075,3075,3075,3075,0
20241204,105100,1791378305,3075,3070,3075,3070,33
20241204,105000,1791276940,3065,3065,3065,3065,81
20241204,104900,1791028675,3065,3065,3065,3065,0
20241204,104800,1791028675,3065,3065,3065,3065,0
20241204,104700,1791028675,3065,3065,3065,3065,0
20241204,104600,1791028675,3065,3070,3070,3065,2253
20241204,104500,1784112380,3070,3070,3070,3070,300
20241204,104400,1783191380,3070,3070,3070,3070,299
20241204,104300,1782273450,3070,3065,3075,3065,63
20241204,104200,1782080155,3065,3075,3075,3065,2027
20241204,104100,1775866800,3065,3070,3070,3065,316
20241204,104000,1774898220,3070,3070,3070,3070,1
20241204,103900,1774895150,3070,3070,3070,3070,0
20241204,103800,1774895150,3070,3070,3070,3070,161
20241204,103700,1774400880,3075,3070,3075,3070,695
20241204,103600,1772267140,3070,3075,3075,3070,10
20241204,103500,1772236435,3070,3080,3080,3070,1792
20241204,103400,1766721815,3080,3075,3080,3075,2
20241204,103300,1766715660,3070,3085,3085,3070,6114
20241204,103200,1747931925,3095,3095,3095,3095,300
20241204,103100,1747003425,3095,3095,3095,3095,2147
20241204,103000,1740358460,3095,3095,3095,3095,21
20241204,102900,1740293465,3095,3095,3110,3095,74
20241204,102800,1740063955,3075,3075,3080,3075,34
20241204,102700,1739959280,3070,3080,3080,3070,2470
20241204,102600,1732363625,3085,3095,3095,3085,1508
20241204,102500,1727711365,3095,3105,3105,3095,2067
20241204,102400,1721293360,3105,3105,3105,3105,1036
20241204,102300,1718076580,3105,3105,3105,3105,0
20241204,102200,1718076580,3105,3105,3105,3105,0
20241204,102100,1718076580,3105,3105,3105,3105,7
20241204,102000,1718054845,3105,3105,3105,3105,1938
20241204,101900,1712037355,3105,3105,3110,3105,2078
20241204,101800,1705581500,3105,3090,3105,3090,3023
20241204,101700,1696195440,3090,3090,3090,3090,94
20241204,101600,1695904980,3095,3090,3095,3090,1959
20241204,101500,1689851545,3090,3070,3090,3070,181
20241204,101400,1689293855,3070,3105,3105,3070,2630
20241204,101300,1681167590,3110,3110,3110,3110,30
20241204,101200,1681074290,3110,3110,3110,3110,312
20241204,101100,1680103970,3110,3110,3110,3110,133
20241204,101000,1679690340,3105,3105,3105,3105,65
20241204,100900,1679488515,3100,3110,3110,3100,625
20241204,100800,1677547320,3110,3110,3110,3110,0
20241204,100700,1677547320,3110,3105,3110,3100,137
20241204,100600,1677122370,3105,3130,3130,3105,2688
20241204,100500,1668747980,3130,3140,3140,3130,1104
20241204,100400,1665287210,3140,3140,3145,3140,1110
20241204,100300,1661801710,3135,3135,3135,3130,1505
20241204,100200,1657084205,3140,3140,3140,3140,251
20241204,100100,1656296065,3150,3150,3150,3150,80
20241204,100000,1656044065,3130,3155,3160,3130,1773
20241204,095900,1650478130,3155,3155,3160,3155,2328
20241204,095800,1643129370,3160,3155,3170,3155,3038
20241204,095700,1633526465,3165,3145,3165,3130,15104
20241204,095600,1585866665,3145,3115,3145,3115,3079
20241204,095500,1576210610,3130,3110,3130,3110,3452
20241204,095400,1565420540,3110,3130,3130,3110,1425
20241204,095300,1560988690,3110,3110,3130,3110,1446
20241204,095200,1556467100,3130,3110,3130,3095,3204
20241204,095100,1546445610,3110,3100,3130,3100,5522
20241204,095000,1529214245,3100,3075,3100,3075,2901
20241204,094900,1520269675,3075,3075,3075,3075,1092
20241204,094800,1516911775,3075,3060,3075,3060,660
20241204,094700,1514883030,3060,3060,3070,3060,1122
20241204,094600,1511449700,3060,3055,3085,3045,1123
20241204,094500,1508002960,3060,3055,3065,3055,1370
20241204,094400,1503810355,3050,3050,3050,3050,857
20241204,094300,1501196505,3050,3050,3050,3040,1012
20241204,094200,1498110305,3035,3035,3060,3035,212
20241204,094100,1497463920,3030,3025,3030,3025,59
20241204,094000,1497285205,3030,3040,3040,3015,3690
20241204,093900,1486127340,3055,3040,3055,3040,18
20241204,093800,1486072605,3040,3045,3045,3040,507
20241204,093700,1484530275,3045,3050,3050,3045,342
20241204,093600,1483487245,3060,3050,3060,3045,152
20241204,093500,1483024120,3040,3050,3055,3040,277
20241204,093400,1482180770,3045,3050,3050,3045,147
20241204,093300,1481733045,3050,3050,3050,3050,650
20241204,093200,1479750545,3050,3060,3060,3040,901
20241204,093100,1477005275,3060,3050,3060,3050,1800
20241204,093000,1471515265,3050,3045,3050,3030,2129
20241204,092900,1465038310,3045,3055,3055,3045,3076
20241204,092800,1455654815,3050,3050,3050,3050,227
20241204,092700,1454962465,3050,3055,3065,3050,6646
20241204,092600,1434662945,3060,3060,3065,3055,1136
20241204,092500,1431187840,3060,3060,3070,3060,813
20241204,092400,1428699600,3060,3070,3070,3060,2689
20241204,092300,1420465395,3070,3065,3070,3060,3037
20241204,092200,1411157310,3065,3065,3090,3065,4212
20241204,092100,1398199275,3065,3105,3105,3065,7410
20241204,092000,1375382640,3120,3115,3120,3110,2618
20241204,091900,1367224415,3120,3115,3125,3110,2478
20241204,091800,1359498780,3115,3110,3115,3100,1602
20241204,091700,1354519890,3115,3130,3130,3105,1766
20241204,091600,1349027425,3130,3085,3135,3080,4283
20241204,091500,1335720755,3085,3070,3090,3070,1577
20241204,091400,1330854340,3070,3075,3085,3070,5638
20241204,091300,1313529450,3065,3065,3065,3065,0
20241204,091200,1313529450,3065,3065,3065,3065,0
20241204,091100,1313529450,3065,3100,3100,3065,12215
20241204,091000,1275935605,3100,3125,3145,3090,14724
20241204,090900,1230104455,3125,3100,3125,3095,12942
20241204,090800,1189964290,3095,3145,3165,3095,16685
20241204,090700,1137713180,3140,3195,3195,3140,17593
20241204,090600,1081884980,3195,3250,3250,3155,22447
20241204,090500,1009959170,3250,3285,3305,3250,31154
20241204,090400,907741690,3290,3315,3400,3250,62139
20241204,090300,701399515,3300,3400,3400,3245,66670
20241204,090200,477325280,3460,3460,3460,3460,0
20241204,090100,477325280,3460,3295,3460,3275,92628
20241204,090000,164339325,3280,3150,3300,3135,51611
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241204 192600 25975765165 3435 3435 3435 3435 122728
3 20241204 192500 25975765165 3435 3435 3435 3435 0
4 20241204 192400 25975765165 3435 3435 3435 3435 0
5 20241204 192300 25975765165 3435 3435 3435 3435 0
6 20241204 192200 25975765165 3435 3435 3435 3435 0
7 20241204 192100 25975765165 3435 3435 3435 3435 0
8 20241204 192000 25975765165 3435 3435 3435 3435 0
9 20241204 191900 25975765165 3435 3435 3435 3435 0
10 20241204 191800 25975765165 3435 3435 3435 3435 0
11 20241204 191700 25975765165 3435 3435 3435 3435 0
12 20241204 191600 25975765165 3435 3435 3435 3435 0
13 20241204 191500 25975765165 3435 3435 3435 3435 0
14 20241204 191400 25975765165 3435 3435 3435 3435 0
15 20241204 191300 25975765165 3435 3435 3435 3435 0
16 20241204 191200 25975765165 3435 3435 3435 3435 0
17 20241204 191100 25975765165 3435 3435 3435 3435 0
18 20241204 191000 25975765165 3435 3435 3435 3435 0
19 20241204 190900 25975765165 3435 3435 3435 3435 0
20 20241204 190800 25975765165 3435 3435 3435 3435 0
21 20241204 190700 25975765165 3435 3435 3435 3435 0
22 20241204 190600 25975765165 3435 3435 3435 3435 0
23 20241204 190500 25975765165 3435 3435 3435 3435 0
24 20241204 190400 25975765165 3435 3435 3435 3435 0
25 20241204 190300 25975765165 3435 3435 3435 3435 0
26 20241204 190200 25975765165 3435 3435 3435 3435 0
27 20241204 190100 25975765165 3435 3435 3435 3435 0
28 20241204 190000 25975765165 3435 3435 3435 3435 0
29 20241204 185900 25975765165 3435 3435 3435 3435 0
30 20241204 185800 25975765165 3435 3435 3435 3435 0
31 20241204 185700 25975765165 3435 3435 3435 3435 0
32 20241204 185600 25975765165 3435 3435 3435 3435 122728
33 20241204 185500 25975765165 3435 3435 3435 3435 0
34 20241204 185400 25975765165 3435 3435 3435 3435 0
35 20241204 185300 25975765165 3435 3435 3435 3435 0
36 20241204 185200 25975765165 3435 3435 3435 3435 0
37 20241204 185100 25975765165 3435 3435 3435 3435 0
38 20241204 185000 25975765165 3435 3435 3435 3435 0
39 20241204 184900 25975765165 3435 3435 3435 3435 0
40 20241204 184800 25975765165 3435 3435 3435 3435 0
41 20241204 184700 25975765165 3435 3435 3435 3435 0
42 20241204 184600 25975765165 3435 3435 3435 3435 0
43 20241204 184500 25975765165 3435 3435 3435 3435 0
44 20241204 184400 25975765165 3435 3435 3435 3435 0
45 20241204 184300 25975765165 3435 3435 3435 3435 0
46 20241204 184200 25975765165 3435 3435 3435 3435 0
47 20241204 184100 25975765165 3435 3435 3435 3435 0
48 20241204 184000 25975765165 3435 3435 3435 3435 0
49 20241204 183900 25975765165 3435 3435 3435 3435 0
50 20241204 183800 25975765165 3435 3435 3435 3435 0
51 20241204 183700 25975765165 3435 3435 3435 3435 0
52 20241204 183600 25975765165 3435 3435 3435 3435 0
53 20241204 183500 25975765165 3435 3435 3435 3435 0
54 20241204 183400 25975765165 3435 3435 3435 3435 0
55 20241204 183300 25975765165 3435 3435 3435 3435 0
56 20241204 183200 25975765165 3435 3435 3435 3435 0
57 20241204 183100 25975765165 3435 3435 3435 3435 0
58 20241204 183000 25975765165 3435 3435 3435 3435 0
59 20241204 182900 25975765165 3435 3435 3435 3435 0
60 20241204 182800 25975765165 3435 3435 3435 3435 0
61 20241204 182700 25975765165 3435 3435 3435 3435 0
62 20241204 182600 25975765165 3435 3435 3435 3435 122728
63 20241204 182500 25975765165 3435 3435 3435 3435 0
64 20241204 182400 25975765165 3435 3435 3435 3435 0
65 20241204 182300 25975765165 3435 3435 3435 3435 0
66 20241204 182200 25975765165 3435 3435 3435 3435 0
67 20241204 182100 25975765165 3435 3435 3435 3435 0
68 20241204 182000 25975765165 3435 3435 3435 3435 0
69 20241204 181900 25975765165 3435 3435 3435 3435 0
70 20241204 181800 25975765165 3435 3435 3435 3435 0
71 20241204 181700 25975765165 3435 3435 3435 3435 0
72 20241204 181600 25975765165 3435 3435 3435 3435 0
73 20241204 181500 25975765165 3435 3435 3435 3435 0
74 20241204 181400 25975765165 3435 3435 3435 3435 0
75 20241204 181300 25975765165 3435 3435 3435 3435 0
76 20241204 181200 25975765165 3435 3435 3435 3435 0
77 20241204 181100 25975765165 3435 3435 3435 3435 0
78 20241204 181000 25975765165 3435 3435 3435 3435 0
79 20241204 180900 25975765165 3435 3435 3435 3435 0
80 20241204 180800 25975765165 3435 3435 3435 3435 0
81 20241204 180700 25975765165 3435 3435 3435 3435 0
82 20241204 180600 25975765165 3435 3435 3435 3435 0
83 20241204 180500 25975765165 3435 3435 3435 3435 0
84 20241204 180400 25975765165 3435 3435 3435 3435 0
85 20241204 180300 25975765165 3435 3435 3435 3435 0
86 20241204 180200 25975765165 3435 3435 3435 3435 0
87 20241204 180100 25975765165 3435 3435 3435 3435 0
88 20241204 180000 25975765165 3435 3435 3435 3435 0
89 20241204 175900 25975765165 3435 3435 3435 3435 0
90 20241204 175800 25975765165 3435 3435 3435 3435 0
91 20241204 175700 25975765165 3435 3435 3435 3435 0
92 20241204 175600 25975765165 3435 3435 3435 3435 122728
93 20241204 175500 25975765165 3435 3435 3435 3435 0
94 20241204 175400 25975765165 3435 3435 3435 3435 0
95 20241204 175300 25975765165 3435 3435 3435 3435 0
96 20241204 175200 25975765165 3435 3435 3435 3435 0
97 20241204 175100 25975765165 3435 3435 3435 3435 0
98 20241204 175000 25975765165 3435 3435 3435 3435 0
99 20241204 174900 25975765165 3435 3435 3435 3435 0
100 20241204 174800 25975765165 3435 3435 3435 3435 0
101 20241204 174700 25975765165 3435 3435 3435 3435 0
102 20241204 174600 25975765165 3435 3435 3435 3435 0
103 20241204 174500 25975765165 3435 3435 3435 3435 0
104 20241204 174400 25975765165 3435 3435 3435 3435 0
105 20241204 174300 25975765165 3435 3435 3435 3435 0
106 20241204 174200 25975765165 3435 3435 3435 3435 0
107 20241204 174100 25975765165 3435 3435 3435 3435 0
108 20241204 174000 25975765165 3435 3435 3435 3435 0
109 20241204 173900 25975765165 3435 3435 3435 3435 0
110 20241204 173800 25975765165 3435 3435 3435 3435 0
111 20241204 173700 25975765165 3435 3435 3435 3435 0
112 20241204 173600 25975765165 3435 3435 3435 3435 0
113 20241204 173500 25975765165 3435 3435 3435 3435 0
114 20241204 173400 25975765165 3435 3435 3435 3435 0
115 20241204 173300 25975765165 3435 3435 3435 3435 0
116 20241204 173200 25975765165 3435 3435 3435 3435 0
117 20241204 173100 25975765165 3435 3435 3435 3435 0
118 20241204 173000 25975765165 3435 3435 3435 3435 0
119 20241204 172900 25975765165 3435 3435 3435 3435 0
120 20241204 172800 25975765165 3435 3435 3435 3435 0
121 20241204 172700 25975765165 3435 3435 3435 3435 0
122 20241204 172600 25975765165 3435 3435 3435 3435 122728
123 20241204 172500 25975765165 3435 3435 3435 3435 0
124 20241204 172400 25975765165 3435 3435 3435 3435 0
125 20241204 172300 25975765165 3435 3435 3435 3435 0
126 20241204 172200 25975765165 3435 3435 3435 3435 0
127 20241204 172100 25975765165 3435 3435 3435 3435 0
128 20241204 172000 25975765165 3435 3435 3435 3435 0
129 20241204 171900 25975765165 3435 3435 3435 3435 0
130 20241204 171800 25975765165 3435 3435 3435 3435 0
131 20241204 171700 25975765165 3435 3435 3435 3435 0
132 20241204 171600 25975765165 3435 3435 3435 3435 0
133 20241204 171500 25975765165 3435 3435 3435 3435 0
134 20241204 171400 25975765165 3435 3435 3435 3435 0
135 20241204 171300 25975765165 3435 3435 3435 3435 0
136 20241204 171200 25975765165 3435 3435 3435 3435 0
137 20241204 171100 25975765165 3435 3435 3435 3435 0
138 20241204 171000 25975765165 3435 3435 3435 3435 0
139 20241204 170900 25975765165 3435 3435 3435 3435 0
140 20241204 170800 25975765165 3435 3435 3435 3435 0
141 20241204 170700 25975765165 3435 3435 3435 3435 0
142 20241204 170600 25975765165 3435 3435 3435 3435 0
143 20241204 170500 25975765165 3435 3435 3435 3435 0
144 20241204 170400 25975765165 3435 3435 3435 3435 0
145 20241204 170300 25975765165 3435 3435 3435 3435 0
146 20241204 170200 25975765165 3435 3435 3435 3435 0
147 20241204 170100 25975765165 3435 3435 3435 3435 0
148 20241204 170000 25975765165 3435 3435 3435 3435 0
149 20241204 165900 25975765165 3435 3435 3435 3435 0
150 20241204 165800 25975765165 3435 3435 3435 3435 0
151 20241204 165700 25975765165 3435 3435 3435 3435 0
152 20241204 165600 25975765165 3435 3435 3435 3435 122728
153 20241204 165500 25975765165 3435 3435 3435 3435 0
154 20241204 165400 25975765165 3435 3435 3435 3435 0
155 20241204 165300 25975765165 3435 3435 3435 3435 0
156 20241204 165200 25975765165 3435 3435 3435 3435 0
157 20241204 165100 25975765165 3435 3435 3435 3435 0
158 20241204 165000 25975765165 3435 3435 3435 3435 0
159 20241204 164900 25975765165 3435 3435 3435 3435 0
160 20241204 164800 25975765165 3435 3435 3435 3435 0
161 20241204 164700 25975765165 3435 3435 3435 3435 0
162 20241204 164600 25975765165 3435 3435 3435 3435 0
163 20241204 164500 25975765165 3435 3435 3435 3435 0
164 20241204 164400 25975765165 3435 3435 3435 3435 0
165 20241204 164300 25975765165 3435 3435 3435 3435 0
166 20241204 164200 25975765165 3435 3435 3435 3435 0
167 20241204 164100 25975765165 3435 3435 3435 3435 0
168 20241204 164000 25975765165 3435 3435 3435 3435 0
169 20241204 163900 25975765165 3435 3435 3435 3435 0
170 20241204 163800 25975765165 3435 3435 3435 3435 0
171 20241204 163700 25975765165 3435 3435 3435 3435 0
172 20241204 163600 25975765165 3435 3435 3435 3435 0
173 20241204 163500 25975765165 3435 3435 3435 3435 0
174 20241204 163400 25975765165 3435 3435 3435 3435 0
175 20241204 163300 25975765165 3435 3435 3435 3435 0
176 20241204 163200 25975765165 3435 3435 3435 3435 0
177 20241204 163100 25975765165 3435 3435 3435 3435 0
178 20241204 163000 25975765165 3435 3435 3435 3435 0
179 20241204 162900 25975765165 3435 3435 3435 3435 0
180 20241204 162800 25975765165 3435 3435 3435 3435 0
181 20241204 162700 25975765165 3435 3435 3435 3435 0
182 20241204 162600 25975765165 3435 3435 3435 3435 122728
183 20241204 162500 25975765165 3435 3435 3435 3435 0
184 20241204 162400 25975765165 3435 3435 3435 3435 0
185 20241204 162300 25975765165 3435 3435 3435 3435 0
186 20241204 162200 25975765165 3435 3435 3435 3435 0
187 20241204 162100 25975765165 3435 3435 3435 3435 0
188 20241204 162000 25975765165 3435 3435 3435 3435 0
189 20241204 161900 25975765165 3435 3435 3435 3435 0
190 20241204 161800 25975765165 3435 3435 3435 3435 0
191 20241204 161700 25975765165 3435 3435 3435 3435 0
192 20241204 161600 25975765165 3435 3435 3435 3435 0
193 20241204 161500 25975765165 3435 3435 3435 3435 0
194 20241204 161400 25975765165 3435 3435 3435 3435 0
195 20241204 161300 25975765165 3435 3435 3435 3435 0
196 20241204 161200 25975765165 3435 3435 3435 3435 0
197 20241204 161100 25975765165 3435 3435 3435 3435 0
198 20241204 161000 25975765165 3435 3435 3435 3435 0
199 20241204 160900 25975765165 3435 3435 3435 3435 0
200 20241204 160800 25975765165 3435 3435 3435 3435 0
201 20241204 160700 25975765165 3435 3435 3435 3435 0
202 20241204 160600 25975765165 3435 3435 3435 3435 0
203 20241204 160500 25975765165 3435 3435 3435 3435 0
204 20241204 160400 25975765165 3435 3435 3435 3435 0
205 20241204 160300 25975765165 3435 3435 3435 3435 0
206 20241204 160200 25975765165 3435 3435 3435 3435 0
207 20241204 160100 25975765165 3435 3435 3435 3435 0
208 20241204 160000 25975765165 3435 3435 3435 3435 0
209 20241204 155900 25975765165 3435 3435 3435 3435 0
210 20241204 155800 25975765165 3435 3435 3435 3435 0
211 20241204 155700 25975765165 3435 3435 3435 3435 0
212 20241204 155600 25975765165 3435 3435 3435 3435 122728
213 20241204 155500 25975765165 3435 3435 3435 3435 0
214 20241204 155400 25975765165 3435 3435 3435 3435 0
215 20241204 155300 25975765165 3435 3435 3435 3435 0
216 20241204 155200 25975765165 3435 3435 3435 3435 0
217 20241204 155100 25975765165 3435 3435 3435 3435 0
218 20241204 155000 25975765165 3435 3435 3435 3435 0
219 20241204 154900 25975765165 3435 3435 3435 3435 0
220 20241204 154800 25975765165 3435 3435 3435 3435 0
221 20241204 154700 25975765165 3435 3435 3435 3435 0
222 20241204 154600 25975765165 3435 3435 3435 3435 0
223 20241204 154500 25975765165 3435 3435 3435 3435 0
224 20241204 154400 25975765165 3435 3435 3435 3435 0
225 20241204 154300 25975765165 3435 3435 3435 3435 0
226 20241204 154200 25975765165 3435 3435 3435 3435 0
227 20241204 154100 25975765165 3435 3435 3435 3435 0
228 20241204 154000 25975765165 3435 3435 3435 3435 0
229 20241204 153900 25975765165 3435 3435 3435 3435 0
230 20241204 153800 25975765165 3435 3435 3435 3435 0
231 20241204 153700 25975765165 3435 3435 3435 3435 0
232 20241204 153600 25975765165 3435 3435 3435 3435 0
233 20241204 153500 25975765165 3435 3435 3435 3435 0
234 20241204 153400 25975765165 3435 3435 3435 3435 0
235 20241204 153300 25975765165 3435 3435 3435 3435 0
236 20241204 153200 25975765165 3435 3435 3435 3435 0
237 20241204 153100 25975765165 3435 3435 3435 3435 0
238 20241204 153000 25975765165 3435 3435 3435 3435 122728
239 20241204 152900 25554194485 3490 3490 3490 3490 0
240 20241204 152800 25554194485 3490 3490 3490 3490 0
241 20241204 152700 25554194485 3490 3490 3490 3490 0
242 20241204 152600 25554194485 3490 3490 3490 3490 0
243 20241204 152500 25554194485 3490 3490 3490 3490 0
244 20241204 152400 25554194485 3490 3490 3490 3490 0
245 20241204 152300 25554194485 3490 3490 3490 3490 0
246 20241204 152200 25554194485 3490 3490 3490 3490 0
247 20241204 152100 25554194485 3490 3490 3490 3490 0
248 20241204 152000 25554194485 3490 3490 3490 3490 0
249 20241204 151900 25554194485 3490 3485 3500 3470 69174
250 20241204 151800 25312784180 3485 3520 3540 3465 120438
251 20241204 151700 24892188030 3515 3515 3580 3510 68263
252 20241204 151600 24650483540 3515 3550 3570 3510 97988
253 20241204 151500 24303322035 3545 3585 3610 3535 89744
254 20241204 151400 23982856845 3580 3625 3645 3575 79667
255 20241204 151300 23694526220 3630 3640 3645 3575 144841
256 20241204 151200 23172757605 3640 3665 3670 3630 87387
257 20241204 151100 22854319685 3660 3690 3690 3645 116869
258 20241204 151000 22426300930 3690 3725 3725 3685 55490
259 20241204 150900 22220763760 3720 3695 3735 3695 37110
260 20241204 150800 22082749495 3700 3725 3725 3690 43680
261 20241204 150700 21920952670 3720 3725 3740 3700 85272
262 20241204 150600 21603387075 3725 3695 3760 3690 219474
263 20241204 150500 20784344005 3695 3670 3705 3665 77101
264 20241204 150400 20500132475 3665 3710 3720 3665 166265
265 20241204 150300 19885251625 3705 3675 3715 3670 166967
266 20241204 150200 19268463705 3690 3690 3690 3690 0
267 20241204 150100 19268463705 3690 3685 3690 3670 138947
268 20241204 150000 18756465485 3680 3660 3685 3635 324731
269 20241204 145900 17566221465 3660 3635 3675 3605 219259
270 20241204 145800 16767939545 3635 3615 3635 3595 110334
271 20241204 145700 16369835115 3610 3630 3650 3610 244357
272 20241204 145600 15483361875 3620 3575 3630 3550 359348
273 20241204 145500 14195194345 3575 3515 3580 3475 382580
274 20241204 145400 12845377730 3505 3385 3525 3375 328568
275 20241204 145300 11708656300 3385 3400 3405 3375 52892
276 20241204 145200 11529266230 3405 3380 3405 3370 59594
277 20241204 145100 11327427635 3375 3365 3410 3360 98243
278 20241204 145000 10995297375 3365 3340 3435 3335 246535
279 20241204 144900 10156365925 3350 3340 3375 3330 37361
280 20241204 144800 10031066210 3335 3345 3380 3335 73875
281 20241204 144700 9782907580 3350 3290 3390 3290 138063
282 20241204 144600 9319850730 3290 3295 3295 3275 7211
283 20241204 144500 9296174095 3295 3300 3315 3270 11220
284 20241204 144400 9259301380 3310 3320 3320 3295 24105
285 20241204 144300 9179578810 3315 3320 3330 3285 36537
286 20241204 144200 9058631010 3320 3285 3340 3250 91909
287 20241204 144100 8754070660 3285 3240 3295 3235 29274
288 20241204 144000 8658148425 3240 3235 3260 3230 16376
289 20241204 143900 8605045055 3235 3320 3325 3235 53394
290 20241204 143800 8430289300 3325 3210 3350 3205 72228
291 20241204 143700 8191726260 3215 3205 3215 3205 3611
292 20241204 143600 8180126755 3205 3200 3215 3200 2246
293 20241204 143500 8172929175 3200 3195 3200 3190 2961
294 20241204 143400 8163468350 3190 3215 3220 3190 16948
295 20241204 143300 8109213415 3210 3205 3215 3200 5126
296 20241204 143200 8092766235 3200 3205 3215 3195 10028
297 20241204 143100 8060641280 3205 3190 3210 3190 8378
298 20241204 143000 8033839505 3190 3205 3210 3185 12776
299 20241204 142900 7993006070 3210 3205 3215 3200 5697
300 20241204 142800 7974736240 3205 3210 3220 3200 11052
301 20241204 142700 7939314015 3210 3225 3230 3210 6843
302 20241204 142600 7917270565 3220 3230 3230 3205 9249
303 20241204 142500 7887499560 3235 3240 3260 3225 4319
304 20241204 142400 7873464160 3255 3220 3255 3220 10395
305 20241204 142300 7839791755 3215 3235 3240 3215 6518
306 20241204 142200 7818776570 3235 3235 3245 3205 20217
307 20241204 142100 7753580335 3240 3245 3255 3240 5482
308 20241204 142000 7735779320 3250 3240 3250 3240 10972
309 20241204 141900 7700165330 3240 3275 3275 3240 13820
310 20241204 141800 7655149305 3275 3235 3295 3235 29115
311 20241204 141700 7559741460 3235 3250 3250 3225 8613
312 20241204 141600 7531874135 3255 3260 3270 3240 12967
313 20241204 141500 7489581660 3260 3250 3270 3235 13055
314 20241204 141400 7447101580 3250 3275 3275 3230 29007
315 20241204 141300 7352806780 3270 3280 3305 3250 23462
316 20241204 141200 7276072460 3285 3265 3325 3265 45814
317 20241204 141100 7125035950 3265 3315 3320 3250 54078
318 20241204 141000 6947366065 3310 3350 3350 3300 74076
319 20241204 140900 6701037915 3345 3295 3390 3275 174459
320 20241204 140800 6117895280 3295 3180 3320 3175 69123
321 20241204 140700 5893005500 3175 3170 3180 3170 2062
322 20241204 140600 5886459860 3165 3170 3170 3165 806
323 20241204 140500 5883905130 3170 3165 3170 3155 928
324 20241204 140400 5880975455 3160 3160 3170 3155 4342
325 20241204 140300 5867250245 3160 3180 3185 3160 2439
326 20241204 140200 5859526360 3180 3160 3190 3160 2571
327 20241204 140100 5851354915 3165 3170 3175 3160 3607
328 20241204 140000 5839932475 3175 3170 3185 3165 3585
329 20241204 135900 5828574455 3175 3190 3195 3175 2321
330 20241204 135800 5821193855 3190 3200 3200 3175 4883
331 20241204 135700 5805634355 3200 3210 3225 3190 13547
332 20241204 135600 5762104130 3220 3185 3240 3175 43186
333 20241204 135500 5623295280 3185 3155 3185 3155 9744
334 20241204 135400 5592376340 3165 3160 3170 3160 864
335 20241204 135300 5589642445 3160 3150 3160 3150 717
336 20241204 135200 5587376825 3150 3145 3150 3145 1841
337 20241204 135100 5581586380 3150 3150 3150 3145 150
338 20241204 135000 5581114505 3150 3165 3165 3150 292
339 20241204 134900 5580194495 3170 3160 3170 3160 1338
340 20241204 134800 5575960655 3155 3150 3155 3150 981
341 20241204 134700 5572865635 3150 3150 3150 3150 2434
342 20241204 134600 5565198535 3155 3155 3160 3150 343
343 20241204 134500 5564116300 3155 3155 3160 3150 473
344 20241204 134400 5562624185 3155 3155 3155 3150 1778
345 20241204 134300 5557014695 3155 3150 3155 3145 498
346 20241204 134200 5555445980 3155 3160 3170 3150 1727
347 20241204 134100 5549984205 3155 3145 3155 3145 465
348 20241204 134000 5548519525 3145 3140 3145 3140 36
349 20241204 133900 5548406340 3140 3140 3140 3140 10
350 20241204 133800 5548374940 3135 3135 3140 3135 1010
351 20241204 133700 5545208580 3140 3135 3140 3135 501
352 20241204 133600 5543637940 3140 3140 3140 3140 523
353 20241204 133500 5541995720 3125 3140 3140 3125 63
354 20241204 133400 5541797945 3140 3115 3150 3115 2869
355 20241204 133300 5532803370 3115 3120 3120 3115 2409
356 20241204 133200 5525298950 3120 3125 3135 3120 861
357 20241204 133100 5522611335 3130 3130 3130 3130 88
358 20241204 133000 5522335895 3130 3130 3130 3130 22
359 20241204 132900 5522267035 3130 3120 3130 3115 907
360 20241204 132800 5519437900 3120 3125 3125 3120 269
361 20241204 132700 5518598115 3120 3120 3120 3120 680
362 20241204 132600 5516476515 3120 3135 3135 3115 3446
363 20241204 132500 5505726885 3135 3135 3135 3135 200
364 20241204 132400 5505099885 3120 3130 3135 3120 994
365 20241204 132300 5501996505 3120 3125 3135 3120 793
366 20241204 132200 5499522195 3125 3125 3125 3125 50
367 20241204 132100 5499365945 3125 3135 3135 3115 9998
368 20241204 132000 5468173565 3130 3135 3140 3130 893
369 20241204 131900 5465378165 3130 3135 3135 3130 743
370 20241204 131800 5463051660 3130 3135 3135 3130 635
371 20241204 131700 5461062890 3130 3135 3135 3130 3320
372 20241204 131600 5450666280 3140 3145 3145 3140 1308
373 20241204 131500 5446558820 3145 3145 3160 3140 3119
374 20241204 131400 5436754585 3150 3175 3175 3150 439
375 20241204 131300 5435371650 3180 3195 3200 3145 6727
376 20241204 131200 5413998715 3195 3140 3195 3140 13275
377 20241204 131100 5371855090 3135 3120 3135 3120 2037
378 20241204 131000 5365499635 3120 3145 3145 3120 5469
379 20241204 130900 5348411920 3140 3130 3140 3130 355
380 20241204 130800 5347300555 3140 3150 3150 3140 2
381 20241204 130700 5347294265 3135 3135 3145 3135 3035
382 20241204 130600 5337779405 3135 3145 3145 3135 55
383 20241204 130500 5337606865 3145 3145 3145 3145 524
384 20241204 130400 5335958885 3130 3140 3140 3130 10
385 20241204 130300 5335927545 3140 3150 3150 3125 6515
386 20241204 130200 5315538155 3155 3155 3155 3155 1
387 20241204 130100 5315535000 3140 3145 3145 3140 17
388 20241204 130000 5315481615 3155 3155 3155 3155 3
389 20241204 125900 5315472150 3160 3150 3180 3145 2037
390 20241204 125800 5309018925 3150 3140 3150 3130 1077
391 20241204 125700 5305633230 3140 3130 3145 3120 6704
392 20241204 125600 5284708815 3125 3140 3140 3125 6263
393 20241204 125500 5265093515 3140 3140 3140 3140 215
394 20241204 125400 5264418415 3135 3155 3155 3135 3067
395 20241204 125300 5254791620 3155 3150 3155 3150 28
396 20241204 125200 5254703315 3145 3150 3150 3135 1405
397 20241204 125100 5250283435 3150 3140 3150 3140 1071
398 20241204 125000 5246910385 3140 3130 3150 3125 5950
399 20241204 124900 5228234240 3125 3135 3145 3125 4739
400 20241204 124800 5213400120 3135 3140 3150 3135 4136
401 20241204 124700 5200426050 3140 3155 3160 3140 724
402 20241204 124600 5198150725 3140 3150 3165 3140 1751
403 20241204 124500 5192639940 3155 3140 3155 3140 304
404 20241204 124400 5191683055 3135 3155 3155 3135 3277
405 20241204 124300 5181379305 3155 3165 3165 3155 2651
406 20241204 124200 5172997140 3165 3155 3165 3155 429
407 20241204 124100 5171642250 3145 3145 3145 3145 0
408 20241204 124000 5171642250 3145 3165 3165 3145 657
409 20241204 123900 5169572985 3145 3145 3145 3145 658
410 20241204 123800 5167503575 3140 3165 3170 3140 4365
411 20241204 123700 5153759560 3170 3165 3175 3165 1471
412 20241204 123600 5149098450 3170 3175 3180 3165 558
413 20241204 123500 5147330065 3175 3150 3175 3145 8173
414 20241204 123400 5121569475 3150 3165 3165 3145 4630
415 20241204 123300 5106976930 3170 3170 3170 3170 517
416 20241204 123200 5105338040 3195 3185 3200 3175 3833
417 20241204 123100 5093147705 3185 3205 3215 3185 6794
418 20241204 123000 5071361575 3220 3205 3250 3195 35800
419 20241204 122900 4955928305 3205 3165 3205 3165 15184
420 20241204 122800 4907483965 3185 3150 3185 3145 3271
421 20241204 122700 4897127415 3150 3145 3150 3140 1376
422 20241204 122600 4892796930 3140 3130 3140 3125 1542
423 20241204 122500 4887973820 3125 3140 3145 3125 4719
424 20241204 122400 4873194475 3140 3140 3140 3140 371
425 20241204 122300 4872029535 3140 3135 3140 3125 4751
426 20241204 122200 4857148560 3135 3170 3170 3135 7372
427 20241204 122100 4833958660 3165 3165 3165 3160 809
428 20241204 122000 4831398395 3165 3175 3180 3165 9939
429 20241204 121900 4799876500 3175 3170 3195 3170 14615
430 20241204 121800 4753358335 3170 3145 3180 3140 8450
431 20241204 121700 4726554545 3140 3150 3150 3140 2666
432 20241204 121600 4718165285 3170 3140 3170 3125 11403
433 20241204 121500 4682379160 3140 3145 3145 3120 3113
434 20241204 121400 4672627595 3145 3155 3175 3120 22215
435 20241204 121300 4602749340 3155 3200 3205 3150 11724
436 20241204 121200 4565666005 3205 3175 3210 3175 3201
437 20241204 121100 4555411340 3180 3195 3195 3170 7287
438 20241204 121000 4532245240 3195 3200 3220 3190 6078
439 20241204 120900 4512766755 3200 3205 3205 3170 29692
440 20241204 120800 4418321645 3195 3220 3220 3180 14289
441 20241204 120700 4372492730 3200 3205 3235 3190 27775
442 20241204 120600 4283194880 3215 3180 3230 3180 23050
443 20241204 120500 4209323165 3175 3225 3240 3170 23813
444 20241204 120400 4133281660 3225 3205 3240 3175 16894
445 20241204 120300 4079175795 3205 3255 3260 3195 25763
446 20241204 120200 3996367860 3255 3295 3320 3250 27220
447 20241204 120100 3907450050 3295 3290 3335 3270 30965
448 20241204 120000 3804985280 3290 3280 3310 3255 23476
449 20241204 115900 3727961005 3280 3310 3330 3250 49723
450 20241204 115800 3563708070 3310 3265 3330 3230 72166
451 20241204 115700 3325923390 3265 3270 3325 3260 33128
452 20241204 115600 3217008805 3270 3320 3350 3245 78489
453 20241204 115500 2959009325 3315 3355 3390 3315 167930
454 20241204 115400 2395403940 3380 3380 3380 3380 0
455 20241204 115300 2395403940 3380 3240 3380 3220 83723
456 20241204 115200 2116725520 3235 3050 3270 3050 72105
457 20241204 115100 1886570130 3050 3050 3050 3050 275
458 20241204 115000 1885731380 3065 3065 3065 3065 1237
459 20241204 114900 1881939975 3065 3060 3070 3060 351
460 20241204 114800 1880864335 3045 3055 3055 3045 1001
461 20241204 114700 1877816190 3055 3055 3055 3055 0
462 20241204 114600 1877816190 3055 3050 3055 3050 47
463 20241204 114500 1877672835 3055 3050 3055 3050 109
464 20241204 114400 1877340360 3045 3045 3045 3045 0
465 20241204 114300 1877340360 3045 3045 3045 3045 45
466 20241204 114200 1877203335 3045 3045 3045 3045 0
467 20241204 114100 1877203335 3045 3050 3050 3045 330
468 20241204 114000 1876198480 3045 3045 3045 3045 0
469 20241204 113900 1876198480 3045 3050 3050 3045 651
470 20241204 113800 1874212935 3050 3050 3050 3050 0
471 20241204 113700 1874212935 3050 3050 3050 3045 147
472 20241204 113600 1873764815 3050 3060 3060 3050 20
473 20241204 113500 1873703715 3050 3050 3050 3050 0
474 20241204 113400 1873703715 3050 3075 3075 3050 203
475 20241204 113300 1873084540 3075 3075 3075 3075 21
476 20241204 113200 1873019965 3080 3070 3080 3070 2669
477 20241204 113100 1864800700 3070 3065 3070 3065 60
478 20241204 113000 1864616505 3045 3045 3045 3045 100
479 20241204 112900 1864312005 3040 3070 3070 3040 894
480 20241204 112800 1861583925 3070 3060 3070 3060 2
481 20241204 112700 1861577795 3060 3060 3060 3060 57
482 20241204 112600 1861403375 3075 3075 3075 3075 0
483 20241204 112500 1861403375 3075 3075 3075 3075 18
484 20241204 112400 1861348025 3075 3075 3075 3075 0
485 20241204 112300 1861348025 3075 3075 3075 3075 0
486 20241204 112200 1861348025 3075 3075 3075 3075 0
487 20241204 112100 1861348025 3075 3075 3075 3075 245
488 20241204 112000 1860594650 3065 3060 3065 3060 600
489 20241204 111900 1858757150 3065 3065 3065 3065 0
490 20241204 111800 1858757150 3065 3065 3065 3065 4
491 20241204 111700 1858744890 3035 3035 3035 3035 0
492 20241204 111600 1858744890 3035 3030 3065 3030 430
493 20241204 111500 1857437240 3030 3055 3055 3020 9173
494 20241204 111400 1829615970 3060 3060 3060 3060 0
495 20241204 111300 1829615970 3060 3060 3060 3060 0
496 20241204 111200 1829615970 3060 3060 3060 3060 325
497 20241204 111100 1828621470 3060 3060 3065 3060 230
498 20241204 111000 1827917170 3060 3075 3075 3060 4375
499 20241204 110900 1814488205 3085 3085 3085 3085 20
500 20241204 110800 1814426505 3085 3080 3085 3080 9
501 20241204 110700 1814398750 3085 3080 3085 3080 24
502 20241204 110600 1814324720 3065 3065 3065 3065 0
503 20241204 110500 1814324720 3065 3065 3065 3065 0
504 20241204 110400 1814324720 3065 3065 3065 3065 0
505 20241204 110300 1814324720 3065 3070 3070 3065 1527
506 20241204 110200 1809644145 3065 3075 3075 3065 1653
507 20241204 110100 1804576020 3080 3080 3080 3080 1382
508 20241204 110000 1800319460 3080 3080 3085 3080 208
509 20241204 105900 1799678405 3080 3080 3080 3080 0
510 20241204 105800 1799678405 3080 3070 3080 3070 343
511 20241204 105700 1798624385 3090 3080 3090 3070 332
512 20241204 105600 1797599200 3075 3070 3075 3070 295
513 20241204 105500 1796693520 3070 3070 3070 3070 10
514 20241204 105400 1796662820 3070 3065 3070 3065 1632
515 20241204 105300 1791660735 3065 3070 3070 3065 92
516 20241204 105200 1791378305 3075 3075 3075 3075 0
517 20241204 105100 1791378305 3075 3070 3075 3070 33
518 20241204 105000 1791276940 3065 3065 3065 3065 81
519 20241204 104900 1791028675 3065 3065 3065 3065 0
520 20241204 104800 1791028675 3065 3065 3065 3065 0
521 20241204 104700 1791028675 3065 3065 3065 3065 0
522 20241204 104600 1791028675 3065 3070 3070 3065 2253
523 20241204 104500 1784112380 3070 3070 3070 3070 300
524 20241204 104400 1783191380 3070 3070 3070 3070 299
525 20241204 104300 1782273450 3070 3065 3075 3065 63
526 20241204 104200 1782080155 3065 3075 3075 3065 2027
527 20241204 104100 1775866800 3065 3070 3070 3065 316
528 20241204 104000 1774898220 3070 3070 3070 3070 1
529 20241204 103900 1774895150 3070 3070 3070 3070 0
530 20241204 103800 1774895150 3070 3070 3070 3070 161
531 20241204 103700 1774400880 3075 3070 3075 3070 695
532 20241204 103600 1772267140 3070 3075 3075 3070 10
533 20241204 103500 1772236435 3070 3080 3080 3070 1792
534 20241204 103400 1766721815 3080 3075 3080 3075 2
535 20241204 103300 1766715660 3070 3085 3085 3070 6114
536 20241204 103200 1747931925 3095 3095 3095 3095 300
537 20241204 103100 1747003425 3095 3095 3095 3095 2147
538 20241204 103000 1740358460 3095 3095 3095 3095 21
539 20241204 102900 1740293465 3095 3095 3110 3095 74
540 20241204 102800 1740063955 3075 3075 3080 3075 34
541 20241204 102700 1739959280 3070 3080 3080 3070 2470
542 20241204 102600 1732363625 3085 3095 3095 3085 1508
543 20241204 102500 1727711365 3095 3105 3105 3095 2067
544 20241204 102400 1721293360 3105 3105 3105 3105 1036
545 20241204 102300 1718076580 3105 3105 3105 3105 0
546 20241204 102200 1718076580 3105 3105 3105 3105 0
547 20241204 102100 1718076580 3105 3105 3105 3105 7
548 20241204 102000 1718054845 3105 3105 3105 3105 1938
549 20241204 101900 1712037355 3105 3105 3110 3105 2078
550 20241204 101800 1705581500 3105 3090 3105 3090 3023
551 20241204 101700 1696195440 3090 3090 3090 3090 94
552 20241204 101600 1695904980 3095 3090 3095 3090 1959
553 20241204 101500 1689851545 3090 3070 3090 3070 181
554 20241204 101400 1689293855 3070 3105 3105 3070 2630
555 20241204 101300 1681167590 3110 3110 3110 3110 30
556 20241204 101200 1681074290 3110 3110 3110 3110 312
557 20241204 101100 1680103970 3110 3110 3110 3110 133
558 20241204 101000 1679690340 3105 3105 3105 3105 65
559 20241204 100900 1679488515 3100 3110 3110 3100 625
560 20241204 100800 1677547320 3110 3110 3110 3110 0
561 20241204 100700 1677547320 3110 3105 3110 3100 137
562 20241204 100600 1677122370 3105 3130 3130 3105 2688
563 20241204 100500 1668747980 3130 3140 3140 3130 1104
564 20241204 100400 1665287210 3140 3140 3145 3140 1110
565 20241204 100300 1661801710 3135 3135 3135 3130 1505
566 20241204 100200 1657084205 3140 3140 3140 3140 251
567 20241204 100100 1656296065 3150 3150 3150 3150 80
568 20241204 100000 1656044065 3130 3155 3160 3130 1773
569 20241204 095900 1650478130 3155 3155 3160 3155 2328
570 20241204 095800 1643129370 3160 3155 3170 3155 3038
571 20241204 095700 1633526465 3165 3145 3165 3130 15104
572 20241204 095600 1585866665 3145 3115 3145 3115 3079
573 20241204 095500 1576210610 3130 3110 3130 3110 3452
574 20241204 095400 1565420540 3110 3130 3130 3110 1425
575 20241204 095300 1560988690 3110 3110 3130 3110 1446
576 20241204 095200 1556467100 3130 3110 3130 3095 3204
577 20241204 095100 1546445610 3110 3100 3130 3100 5522
578 20241204 095000 1529214245 3100 3075 3100 3075 2901
579 20241204 094900 1520269675 3075 3075 3075 3075 1092
580 20241204 094800 1516911775 3075 3060 3075 3060 660
581 20241204 094700 1514883030 3060 3060 3070 3060 1122
582 20241204 094600 1511449700 3060 3055 3085 3045 1123
583 20241204 094500 1508002960 3060 3055 3065 3055 1370
584 20241204 094400 1503810355 3050 3050 3050 3050 857
585 20241204 094300 1501196505 3050 3050 3050 3040 1012
586 20241204 094200 1498110305 3035 3035 3060 3035 212
587 20241204 094100 1497463920 3030 3025 3030 3025 59
588 20241204 094000 1497285205 3030 3040 3040 3015 3690
589 20241204 093900 1486127340 3055 3040 3055 3040 18
590 20241204 093800 1486072605 3040 3045 3045 3040 507
591 20241204 093700 1484530275 3045 3050 3050 3045 342
592 20241204 093600 1483487245 3060 3050 3060 3045 152
593 20241204 093500 1483024120 3040 3050 3055 3040 277
594 20241204 093400 1482180770 3045 3050 3050 3045 147
595 20241204 093300 1481733045 3050 3050 3050 3050 650
596 20241204 093200 1479750545 3050 3060 3060 3040 901
597 20241204 093100 1477005275 3060 3050 3060 3050 1800
598 20241204 093000 1471515265 3050 3045 3050 3030 2129
599 20241204 092900 1465038310 3045 3055 3055 3045 3076
600 20241204 092800 1455654815 3050 3050 3050 3050 227
601 20241204 092700 1454962465 3050 3055 3065 3050 6646
602 20241204 092600 1434662945 3060 3060 3065 3055 1136
603 20241204 092500 1431187840 3060 3060 3070 3060 813
604 20241204 092400 1428699600 3060 3070 3070 3060 2689
605 20241204 092300 1420465395 3070 3065 3070 3060 3037
606 20241204 092200 1411157310 3065 3065 3090 3065 4212
607 20241204 092100 1398199275 3065 3105 3105 3065 7410
608 20241204 092000 1375382640 3120 3115 3120 3110 2618
609 20241204 091900 1367224415 3120 3115 3125 3110 2478
610 20241204 091800 1359498780 3115 3110 3115 3100 1602
611 20241204 091700 1354519890 3115 3130 3130 3105 1766
612 20241204 091600 1349027425 3130 3085 3135 3080 4283
613 20241204 091500 1335720755 3085 3070 3090 3070 1577
614 20241204 091400 1330854340 3070 3075 3085 3070 5638
615 20241204 091300 1313529450 3065 3065 3065 3065 0
616 20241204 091200 1313529450 3065 3065 3065 3065 0
617 20241204 091100 1313529450 3065 3100 3100 3065 12215
618 20241204 091000 1275935605 3100 3125 3145 3090 14724
619 20241204 090900 1230104455 3125 3100 3125 3095 12942
620 20241204 090800 1189964290 3095 3145 3165 3095 16685
621 20241204 090700 1137713180 3140 3195 3195 3140 17593
622 20241204 090600 1081884980 3195 3250 3250 3155 22447
623 20241204 090500 1009959170 3250 3285 3305 3250 31154
624 20241204 090400 907741690 3290 3315 3400 3250 62139
625 20241204 090300 701399515 3300 3400 3400 3245 66670
626 20241204 090200 477325280 3460 3460 3460 3460 0
627 20241204 090100 477325280 3460 3295 3460 3275 92628
628 20241204 090000 164339325 3280 3150 3300 3135 51611