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

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

662
084730/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200000,444897880,7910,7910,7910,7910,1307
20241209,195900,444897880,7910,7910,7910,7910,0
20241209,195800,444897880,7910,7910,7910,7910,0
20241209,195700,444897880,7910,7910,7910,7910,0
20241209,195600,444897880,7910,7910,7910,7910,0
20241209,195500,444897880,7910,7910,7910,7910,0
20241209,195400,444897880,7910,7910,7910,7910,0
20241209,195300,444897880,7910,7910,7910,7910,0
20241209,195200,444897880,7910,7910,7910,7910,0
20241209,195100,444897880,7910,7910,7910,7910,0
20241209,195000,444897880,7910,7910,7910,7910,0
20241209,194900,444897880,7910,7910,7910,7910,0
20241209,194800,444897880,7910,7910,7910,7910,0
20241209,194700,444897880,7910,7910,7910,7910,0
20241209,194600,444897880,7910,7910,7910,7910,0
20241209,194500,444897880,7910,7910,7910,7910,0
20241209,194400,444897880,7910,7910,7910,7910,0
20241209,194300,444897880,7910,7910,7910,7910,0
20241209,194200,444897880,7910,7910,7910,7910,0
20241209,194100,444897880,7910,7910,7910,7910,0
20241209,194000,444897880,7910,7910,7910,7910,0
20241209,193900,444897880,7910,7910,7910,7910,0
20241209,193800,444897880,7910,7910,7910,7910,0
20241209,193700,444897880,7910,7910,7910,7910,0
20241209,193600,444897880,7910,7910,7910,7910,0
20241209,193500,444897880,7910,7910,7910,7910,0
20241209,193400,444897880,7910,7910,7910,7910,0
20241209,193300,444897880,7910,7910,7910,7910,0
20241209,193200,444897880,7910,7910,7910,7910,0
20241209,193100,444897880,7910,7910,7910,7910,0
20241209,193000,444897880,7910,7910,7910,7910,1307
20241209,192900,444897880,7910,7910,7910,7910,0
20241209,192800,444897880,7910,7910,7910,7910,0
20241209,192700,444897880,7910,7910,7910,7910,0
20241209,192600,444897880,7910,7910,7910,7910,0
20241209,192500,444897880,7910,7910,7910,7910,0
20241209,192400,444897880,7910,7910,7910,7910,0
20241209,192300,444897880,7910,7910,7910,7910,0
20241209,192200,444897880,7910,7910,7910,7910,0
20241209,192100,444897880,7910,7910,7910,7910,0
20241209,192000,444897880,7910,7910,7910,7910,0
20241209,191900,444897880,7910,7910,7910,7910,0
20241209,191800,444897880,7910,7910,7910,7910,0
20241209,191700,444897880,7910,7910,7910,7910,0
20241209,191600,444897880,7910,7910,7910,7910,0
20241209,191500,444897880,7910,7910,7910,7910,0
20241209,191400,444897880,7910,7910,7910,7910,0
20241209,191300,444897880,7910,7910,7910,7910,0
20241209,191200,444897880,7910,7910,7910,7910,0
20241209,191100,444897880,7910,7910,7910,7910,0
20241209,191000,444897880,7910,7910,7910,7910,0
20241209,190900,444897880,7910,7910,7910,7910,0
20241209,190800,444897880,7910,7910,7910,7910,0
20241209,190700,444897880,7910,7910,7910,7910,0
20241209,190600,444897880,7910,7910,7910,7910,0
20241209,190500,444897880,7910,7910,7910,7910,0
20241209,190400,444897880,7910,7910,7910,7910,0
20241209,190300,444897880,7910,7910,7910,7910,0
20241209,190200,444897880,7910,7910,7910,7910,0
20241209,190100,444897880,7910,7910,7910,7910,0
20241209,190000,444897880,7910,7910,7910,7910,1307
20241209,185900,444897880,7910,7910,7910,7910,0
20241209,185800,444897880,7910,7910,7910,7910,0
20241209,185700,444897880,7910,7910,7910,7910,0
20241209,185600,444897880,7910,7910,7910,7910,0
20241209,185500,444897880,7910,7910,7910,7910,0
20241209,185400,444897880,7910,7910,7910,7910,0
20241209,185300,444897880,7910,7910,7910,7910,0
20241209,185200,444897880,7910,7910,7910,7910,0
20241209,185100,444897880,7910,7910,7910,7910,0
20241209,185000,444897880,7910,7910,7910,7910,0
20241209,184900,444897880,7910,7910,7910,7910,0
20241209,184800,444897880,7910,7910,7910,7910,0
20241209,184700,444897880,7910,7910,7910,7910,0
20241209,184600,444897880,7910,7910,7910,7910,0
20241209,184500,444897880,7910,7910,7910,7910,0
20241209,184400,444897880,7910,7910,7910,7910,0
20241209,184300,444897880,7910,7910,7910,7910,0
20241209,184200,444897880,7910,7910,7910,7910,0
20241209,184100,444897880,7910,7910,7910,7910,0
20241209,184000,444897880,7910,7910,7910,7910,0
20241209,183900,444897880,7910,7910,7910,7910,0
20241209,183800,444897880,7910,7910,7910,7910,0
20241209,183700,444897880,7910,7910,7910,7910,0
20241209,183600,444897880,7910,7910,7910,7910,0
20241209,183500,444897880,7910,7910,7910,7910,0
20241209,183400,444897880,7910,7910,7910,7910,0
20241209,183300,444897880,7910,7910,7910,7910,0
20241209,183200,444897880,7910,7910,7910,7910,0
20241209,183100,444897880,7910,7910,7910,7910,0
20241209,183000,444897880,7910,7910,7910,7910,1307
20241209,182900,444897880,7910,7910,7910,7910,0
20241209,182800,444897880,7910,7910,7910,7910,0
20241209,182700,444897880,7910,7910,7910,7910,0
20241209,182600,444897880,7910,7910,7910,7910,0
20241209,182500,444897880,7910,7910,7910,7910,0
20241209,182400,444897880,7910,7910,7910,7910,0
20241209,182300,444897880,7910,7910,7910,7910,0
20241209,182200,444897880,7910,7910,7910,7910,0
20241209,182100,444897880,7910,7910,7910,7910,0
20241209,182000,444897880,7910,7910,7910,7910,0
20241209,181900,444897880,7910,7910,7910,7910,0
20241209,181800,444897880,7910,7910,7910,7910,0
20241209,181700,444897880,7910,7910,7910,7910,0
20241209,181600,444897880,7910,7910,7910,7910,0
20241209,181500,444897880,7910,7910,7910,7910,0
20241209,181400,444897880,7910,7910,7910,7910,0
20241209,181300,444897880,7910,7910,7910,7910,0
20241209,181200,444897880,7910,7910,7910,7910,0
20241209,181100,444897880,7910,7910,7910,7910,0
20241209,181000,444897880,7910,7910,7910,7910,0
20241209,180900,444897880,7910,7910,7910,7910,0
20241209,180800,444897880,7910,7910,7910,7910,0
20241209,180700,444897880,7910,7910,7910,7910,0
20241209,180600,444897880,7910,7910,7910,7910,0
20241209,180500,444897880,7910,7910,7910,7910,0
20241209,180400,444897880,7910,7910,7910,7910,0
20241209,180300,444897880,7910,7910,7910,7910,0
20241209,180200,444897880,7910,7910,7910,7910,0
20241209,180100,444897880,7910,7910,7910,7910,0
20241209,180000,444897880,7910,7910,7910,7910,1307
20241209,175900,444897880,7910,7910,7910,7910,0
20241209,175800,444897880,7910,7910,7910,7910,0
20241209,175700,444897880,7910,7910,7910,7910,0
20241209,175600,444897880,7910,7910,7910,7910,0
20241209,175500,444897880,7910,7910,7910,7910,0
20241209,175400,444897880,7910,7910,7910,7910,0
20241209,175300,444897880,7910,7910,7910,7910,0
20241209,175200,444897880,7910,7910,7910,7910,0
20241209,175100,444897880,7910,7910,7910,7910,0
20241209,175000,444897880,7910,7910,7910,7910,0
20241209,174900,444897880,7910,7910,7910,7910,0
20241209,174800,444897880,7910,7910,7910,7910,0
20241209,174700,444897880,7910,7910,7910,7910,0
20241209,174600,444897880,7910,7910,7910,7910,0
20241209,174500,444897880,7910,7910,7910,7910,0
20241209,174400,444897880,7910,7910,7910,7910,0
20241209,174300,444897880,7910,7910,7910,7910,0
20241209,174200,444897880,7910,7910,7910,7910,0
20241209,174100,444897880,7910,7910,7910,7910,0
20241209,174000,444897880,7910,7910,7910,7910,0
20241209,173900,444897880,7910,7910,7910,7910,0
20241209,173800,444897880,7910,7910,7910,7910,0
20241209,173700,444897880,7910,7910,7910,7910,0
20241209,173600,444897880,7910,7910,7910,7910,0
20241209,173500,444897880,7910,7910,7910,7910,0
20241209,173400,444897880,7910,7910,7910,7910,0
20241209,173300,444897880,7910,7910,7910,7910,0
20241209,173200,444897880,7910,7910,7910,7910,0
20241209,173100,444897880,7910,7910,7910,7910,0
20241209,173000,444897880,7910,7910,7910,7910,1307
20241209,172900,444897880,7910,7910,7910,7910,0
20241209,172800,444897880,7910,7910,7910,7910,0
20241209,172700,444897880,7910,7910,7910,7910,0
20241209,172600,444897880,7910,7910,7910,7910,0
20241209,172500,444897880,7910,7910,7910,7910,0
20241209,172400,444897880,7910,7910,7910,7910,0
20241209,172300,444897880,7910,7910,7910,7910,0
20241209,172200,444897880,7910,7910,7910,7910,0
20241209,172100,444897880,7910,7910,7910,7910,0
20241209,172000,444897880,7910,7910,7910,7910,0
20241209,171900,444897880,7910,7910,7910,7910,0
20241209,171800,444897880,7910,7910,7910,7910,0
20241209,171700,444897880,7910,7910,7910,7910,0
20241209,171600,444897880,7910,7910,7910,7910,0
20241209,171500,444897880,7910,7910,7910,7910,0
20241209,171400,444897880,7910,7910,7910,7910,0
20241209,171300,444897880,7910,7910,7910,7910,0
20241209,171200,444897880,7910,7910,7910,7910,0
20241209,171100,444897880,7910,7910,7910,7910,0
20241209,171000,444897880,7910,7910,7910,7910,0
20241209,170900,444897880,7910,7910,7910,7910,0
20241209,170800,444897880,7910,7910,7910,7910,0
20241209,170700,444897880,7910,7910,7910,7910,0
20241209,170600,444897880,7910,7910,7910,7910,0
20241209,170500,444897880,7910,7910,7910,7910,0
20241209,170400,444897880,7910,7910,7910,7910,0
20241209,170300,444897880,7910,7910,7910,7910,0
20241209,170200,444897880,7910,7910,7910,7910,0
20241209,170100,444897880,7910,7910,7910,7910,0
20241209,170000,444897880,7910,7910,7910,7910,1307
20241209,165900,444897880,7910,7910,7910,7910,0
20241209,165800,444897880,7910,7910,7910,7910,0
20241209,165700,444897880,7910,7910,7910,7910,0
20241209,165600,444897880,7910,7910,7910,7910,0
20241209,165500,444897880,7910,7910,7910,7910,0
20241209,165400,444897880,7910,7910,7910,7910,0
20241209,165300,444897880,7910,7910,7910,7910,0
20241209,165200,444897880,7910,7910,7910,7910,0
20241209,165100,444897880,7910,7910,7910,7910,0
20241209,165000,444897880,7910,7910,7910,7910,0
20241209,164900,444897880,7910,7910,7910,7910,0
20241209,164800,444897880,7910,7910,7910,7910,0
20241209,164700,444897880,7910,7910,7910,7910,0
20241209,164600,444897880,7910,7910,7910,7910,0
20241209,164500,444897880,7910,7910,7910,7910,0
20241209,164400,444897880,7910,7910,7910,7910,0
20241209,164300,444897880,7910,7910,7910,7910,0
20241209,164200,444897880,7910,7910,7910,7910,0
20241209,164100,444897880,7910,7910,7910,7910,0
20241209,164000,444897880,7910,7910,7910,7910,0
20241209,163900,444897880,7910,7910,7910,7910,0
20241209,163800,444897880,7910,7910,7910,7910,0
20241209,163700,444897880,7910,7910,7910,7910,0
20241209,163600,444897880,7910,7910,7910,7910,0
20241209,163500,444897880,7910,7910,7910,7910,0
20241209,163400,444897880,7910,7910,7910,7910,0
20241209,163300,444897880,7910,7910,7910,7910,0
20241209,163200,444897880,7910,7910,7910,7910,0
20241209,163100,444897880,7910,7910,7910,7910,0
20241209,163000,444897880,7910,7910,7910,7910,1307
20241209,162900,444897880,7910,7910,7910,7910,0
20241209,162800,444897880,7910,7910,7910,7910,0
20241209,162700,444897880,7910,7910,7910,7910,0
20241209,162600,444897880,7910,7910,7910,7910,0
20241209,162500,444897880,7910,7910,7910,7910,0
20241209,162400,444897880,7910,7910,7910,7910,0
20241209,162300,444897880,7910,7910,7910,7910,0
20241209,162200,444897880,7910,7910,7910,7910,0
20241209,162100,444897880,7910,7910,7910,7910,0
20241209,162000,444897880,7910,7910,7910,7910,0
20241209,161900,444897880,7910,7910,7910,7910,0
20241209,161800,444897880,7910,7910,7910,7910,0
20241209,161700,444897880,7910,7910,7910,7910,0
20241209,161600,444897880,7910,7910,7910,7910,0
20241209,161500,444897880,7910,7910,7910,7910,0
20241209,161400,444897880,7910,7910,7910,7910,0
20241209,161300,444897880,7910,7910,7910,7910,0
20241209,161200,444897880,7910,7910,7910,7910,0
20241209,161100,444897880,7910,7910,7910,7910,0
20241209,161000,444897880,7910,7910,7910,7910,0
20241209,160900,444897880,7910,7910,7910,7910,0
20241209,160800,444897880,7910,7910,7910,7910,0
20241209,160700,444897880,7910,7910,7910,7910,0
20241209,160600,444897880,7910,7910,7910,7910,0
20241209,160500,444897880,7910,7910,7910,7910,0
20241209,160400,444897880,7910,7910,7910,7910,0
20241209,160300,444897880,7910,7910,7910,7910,0
20241209,160200,444897880,7910,7910,7910,7910,0
20241209,160100,444897880,7910,7910,7910,7910,0
20241209,160000,444897880,7910,7910,7910,7910,1307
20241209,155900,444897880,7910,7910,7910,7910,0
20241209,155800,444897880,7910,7910,7910,7910,0
20241209,155700,444897880,7910,7910,7910,7910,0
20241209,155600,444897880,7910,7910,7910,7910,0
20241209,155500,444897880,7910,7910,7910,7910,0
20241209,155400,444897880,7910,7910,7910,7910,0
20241209,155300,444897880,7910,7910,7910,7910,0
20241209,155200,444897880,7910,7910,7910,7910,0
20241209,155100,444897880,7910,7910,7910,7910,0
20241209,155000,444897880,7910,7910,7910,7910,0
20241209,154900,444897880,7910,7910,7910,7910,0
20241209,154800,444897880,7910,7910,7910,7910,0
20241209,154700,444897880,7910,7910,7910,7910,0
20241209,154600,444897880,7910,7910,7910,7910,0
20241209,154500,444897880,7910,7910,7910,7910,0
20241209,154400,444897880,7910,7910,7910,7910,0
20241209,154300,444897880,7910,7910,7910,7910,0
20241209,154200,444897880,7910,7910,7910,7910,0
20241209,154100,444897880,7910,7910,7910,7910,0
20241209,154000,444897880,7910,7910,7910,7910,0
20241209,153900,444897880,7910,7910,7910,7910,0
20241209,153800,444897880,7910,7910,7910,7910,0
20241209,153700,444897880,7910,7910,7910,7910,0
20241209,153600,444897880,7910,7910,7910,7910,0
20241209,153500,444897880,7910,7910,7910,7910,0
20241209,153400,444897880,7910,7910,7910,7910,0
20241209,153300,444897880,7910,7910,7910,7910,0
20241209,153200,444897880,7910,7910,7910,7910,0
20241209,153100,444897880,7910,7910,7910,7910,0
20241209,153000,444897880,7910,7910,7910,7910,2614
20241209,152900,434559510,7930,7930,7930,7930,0
20241209,152800,434559510,7930,7930,7930,7930,0
20241209,152700,434559510,7930,7930,7930,7930,0
20241209,152600,434559510,7930,7930,7930,7930,0
20241209,152500,434559510,7930,7930,7930,7930,0
20241209,152400,434559510,7930,7930,7930,7930,0
20241209,152300,434559510,7930,7930,7930,7930,0
20241209,152200,434559510,7930,7930,7930,7930,0
20241209,152100,434559510,7930,7930,7930,7930,0
20241209,152000,434559510,7930,7930,7930,7930,0
20241209,151900,434559510,7930,7930,7930,7900,451
20241209,151800,430993060,7930,7970,7970,7930,733
20241209,151700,425160030,7990,7990,7990,7990,0
20241209,151600,425160030,7990,7980,7990,7980,400
20241209,151500,421967030,7970,7970,7970,7970,1
20241209,151400,421959060,7970,7970,7970,7970,13
20241209,151300,421855450,7980,7980,7980,7980,55
20241209,151200,421416550,7960,7960,7960,7960,0
20241209,151100,421416550,7960,7960,7960,7960,0
20241209,151000,421416550,7960,7980,7980,7960,1302
20241209,150900,411037710,7990,7990,7990,7980,202
20241209,150800,409424820,8000,8000,8000,8000,0
20241209,150700,409424820,8000,8000,8000,7990,241
20241209,150600,407498380,8000,8000,8000,8000,2
20241209,150500,407482380,8000,8010,8010,8000,5
20241209,150400,407442360,8000,8000,8000,8000,0
20241209,150300,407442360,8000,8000,8000,8000,0
20241209,150200,407442360,8000,8000,8000,8000,0
20241209,150100,407442360,8000,8020,8020,8000,50
20241209,150000,407042220,8030,8030,8030,8030,0
20241209,145900,407042220,8030,8030,8030,8030,6
20241209,145800,406994040,8000,8000,8000,8000,10
20241209,145700,406914040,8000,8010,8010,8000,100
20241209,145600,406113520,8010,8010,8010,8010,0
20241209,145500,406113520,8010,8010,8010,8010,682
20241209,145400,400650700,8010,8000,8010,7990,490
20241209,145300,396730540,8010,8010,8010,8010,100
20241209,145200,395929540,8010,8010,8010,8010,559
20241209,145100,391451950,8000,8000,8000,8000,47
20241209,145000,391075950,8000,8000,8000,8000,0
20241209,144900,391075950,8000,8000,8000,8000,0
20241209,144800,391075950,8000,8000,8000,8000,303
20241209,144700,388651950,8000,8000,8000,8000,0
20241209,144600,388651950,8000,8000,8000,8000,11
20241209,144500,388563950,8000,8000,8000,8000,0
20241209,144400,388563950,8000,8000,8000,8000,0
20241209,144300,388563950,8000,8010,8010,8000,1222
20241209,144200,378787110,8010,8010,8010,8010,0
20241209,144100,378787110,8010,8010,8010,8010,0
20241209,144000,378787110,8010,8010,8010,8010,0
20241209,143900,378787110,8010,8020,8020,8010,145
20241209,143800,377625620,8010,8010,8010,8010,0
20241209,143700,377625620,8010,8010,8010,8010,0
20241209,143600,377625620,8010,8010,8010,8010,0
20241209,143500,377625620,8010,8020,8020,8010,200
20241209,143400,376023480,8030,8020,8030,8010,493
20241209,143300,372073180,8030,8030,8030,8030,12
20241209,143200,371976820,8030,8030,8030,8030,0
20241209,143100,371976820,8030,8030,8030,8030,0
20241209,143000,371976820,8030,8030,8030,8030,50
20241209,142900,371575320,8030,8030,8030,8030,0
20241209,142800,371575320,8030,8030,8030,8030,0
20241209,142700,371575320,8030,8020,8030,8020,408
20241209,142600,368300740,8020,8040,8040,8020,1758
20241209,142500,354196800,8060,8060,8060,8060,0
20241209,142400,354196800,8060,8060,8060,8060,24
20241209,142300,354003360,8070,8060,8070,8060,6
20241209,142200,353954950,8060,8060,8060,8060,0
20241209,142100,353954950,8060,8060,8060,8060,0
20241209,142000,353954950,8060,8060,8060,8060,0
20241209,141900,353954950,8060,8060,8060,8060,0
20241209,141800,353954950,8060,8060,8060,8060,0
20241209,141700,353954950,8060,8040,8060,8040,95
20241209,141600,353190150,8040,8040,8040,8040,99
20241209,141500,352394190,8040,8040,8040,8040,0
20241209,141400,352394190,8040,8040,8040,8040,0
20241209,141300,352394190,8040,8040,8040,8040,379
20241209,141200,349347030,8060,8060,8060,8060,0
20241209,141100,349347030,8060,8060,8060,8060,1
20241209,141000,349338970,8040,8040,8040,8040,2
20241209,140900,349322890,8050,8050,8050,8050,0
20241209,140800,349322890,8050,8050,8050,8050,0
20241209,140700,349322890,8050,8050,8050,8050,0
20241209,140600,349322890,8050,8050,8050,8050,25
20241209,140500,349121640,8060,8070,8070,8060,60
20241209,140400,348637980,8080,8070,8080,8070,2
20241209,140300,348621830,8070,8070,8070,8070,11
20241209,140200,348533060,8060,8060,8060,8060,151
20241209,140100,347316000,8070,8070,8070,8070,0
20241209,140000,347316000,8070,8060,8070,8060,205
20241209,135900,345663670,8060,8060,8060,8060,99
20241209,135800,344865730,8050,8050,8050,8050,50
20241209,135700,344463230,8050,8050,8050,8050,0
20241209,135600,344463230,8050,8050,8050,8050,0
20241209,135500,344463230,8050,8050,8050,8050,1
20241209,135400,344455180,8050,8050,8050,8050,0
20241209,135300,344455180,8050,8040,8050,8040,21
20241209,135200,344286300,8030,8030,8030,8030,100
20241209,135100,343483300,8030,8030,8030,8030,0
20241209,135000,343483300,8030,8070,8070,8030,1733
20241209,134900,329544310,8080,8080,8080,8080,0
20241209,134800,329544310,8080,8080,8080,8080,0
20241209,134700,329544310,8080,8080,8080,8080,238
20241209,134600,327621270,8090,8090,8090,8090,0
20241209,134500,327621270,8090,8090,8090,8090,0
20241209,134400,327621270,8090,8090,8090,8090,4
20241209,134300,327588910,8080,8080,8080,8080,36
20241209,134200,327298030,8080,8080,8080,8080,0
20241209,134100,327298030,8080,8080,8080,8080,32
20241209,134000,327039470,8080,8080,8080,8080,1
20241209,133900,327031390,8100,8100,8100,8100,0
20241209,133800,327031390,8100,8100,8100,8100,0
20241209,133700,327031390,8100,8100,8100,8100,0
20241209,133600,327031390,8100,8090,8100,8090,8
20241209,133500,326966600,8100,8100,8100,8100,0
20241209,133400,326966600,8100,8100,8100,8100,0
20241209,133300,326966600,8100,8100,8100,8100,0
20241209,133200,326966600,8100,8100,8100,8100,0
20241209,133100,326966600,8100,8100,8100,8100,0
20241209,133000,326966600,8100,8100,8100,8100,0
20241209,132900,326966600,8100,8080,8100,8080,201
20241209,132800,325340510,8080,8080,8080,8080,0
20241209,132700,325340510,8080,8080,8080,8080,0
20241209,132600,325340510,8080,8080,8080,8080,36
20241209,132500,325049630,8080,8080,8080,8080,64
20241209,132400,324532510,8080,8080,8080,8080,50
20241209,132300,324128510,8080,8080,8080,8080,0
20241209,132200,324128510,8080,8080,8080,8080,141
20241209,132100,322989230,8070,8070,8070,8070,0
20241209,132000,322989230,8070,8070,8070,8070,0
20241209,131900,322989230,8070,8070,8070,8070,131
20241209,131800,321932060,8070,8050,8070,8050,262
20241209,131700,319821930,8040,8030,8040,8030,193
20241209,131600,318270220,8010,8010,8010,8010,0
20241209,131500,318270220,8010,8020,8020,8010,10
20241209,131400,318190110,8010,8010,8010,8010,0
20241209,131300,318190110,8010,8010,8010,8010,151
20241209,131200,316980600,8010,8010,8010,8010,0
20241209,131100,316980600,8010,8010,8010,8010,0
20241209,131000,316980600,8010,8010,8010,8010,0
20241209,130900,316980600,8010,8010,8010,8010,0
20241209,130800,316980600,8010,8010,8010,8010,0
20241209,130700,316980600,8010,8010,8010,8010,150
20241209,130600,315779100,8010,8020,8020,8010,183
20241209,130500,314312310,8020,8020,8020,8020,953
20241209,130400,306669250,8050,8050,8050,8050,50
20241209,130300,306266750,8050,8050,8050,8050,0
20241209,130200,306266750,8050,8040,8050,8040,200
20241209,130100,304656770,8050,8050,8050,8050,0
20241209,130000,304656770,8050,8020,8050,8020,53
20241209,125900,304231240,8030,8030,8030,8030,657
20241209,125800,298955530,8040,8040,8040,8040,155
20241209,125700,297709330,8040,8040,8040,8040,20
20241209,125600,297548530,8040,8040,8040,8040,0
20241209,125500,297548530,8040,8040,8040,8040,31
20241209,125400,297299290,8050,8050,8050,8050,7
20241209,125300,297242940,8050,8050,8050,8050,0
20241209,125200,297242940,8050,8050,8050,8050,0
20241209,125100,297242940,8050,8050,8050,8050,53
20241209,125000,296816290,8050,8050,8050,8050,0
20241209,124900,296816290,8050,8050,8050,8050,320
20241209,124800,294240290,8050,8050,8050,8050,0
20241209,124700,294240290,8050,8050,8050,8050,38
20241209,124600,293934390,8050,8050,8050,8050,50
20241209,124500,293531890,8050,8050,8050,8050,66
20241209,124400,293000590,8070,8070,8070,8070,0
20241209,124300,293000590,8070,8070,8070,8070,0
20241209,124200,293000590,8070,8070,8070,8070,200
20241209,124100,291386590,8050,8050,8050,8050,0
20241209,124000,291386590,8050,8050,8050,8050,250
20241209,123900,289374090,8050,8060,8060,8050,200
20241209,123800,287762880,8060,8060,8060,8060,7
20241209,123700,287706460,8060,8060,8060,8060,0
20241209,123600,287706460,8060,8060,8060,8060,235
20241209,123500,285812360,8070,8070,8070,8070,0
20241209,123400,285812360,8070,8070,8070,8070,112
20241209,123300,284908520,8090,8090,8090,8090,0
20241209,123200,284908520,8090,8090,8090,8090,0
20241209,123100,284908520,8090,8090,8090,8090,0
20241209,123000,284908520,8090,8090,8090,8090,0
20241209,122900,284908520,8090,8090,8090,8090,55
20241209,122800,284463570,8090,8090,8090,8090,0
20241209,122700,284463570,8090,8090,8090,8090,0
20241209,122600,284463570,8090,8090,8090,8090,0
20241209,122500,284463570,8090,8090,8090,8090,0
20241209,122400,284463570,8090,8090,8090,8090,0
20241209,122300,284463570,8090,8090,8090,8090,0
20241209,122200,284463570,8090,8090,8090,8090,0
20241209,122100,284463570,8090,8090,8090,8090,0
20241209,122000,284463570,8090,8090,8090,8090,25
20241209,121900,284261320,8090,8090,8090,8090,0
20241209,121800,284261320,8090,8090,8090,8090,1
20241209,121700,284253230,8100,8100,8100,8100,0
20241209,121600,284253230,8100,8100,8100,8100,0
20241209,121500,284253230,8100,8100,8100,8100,1
20241209,121400,284245130,8110,8110,8110,8110,0
20241209,121300,284245130,8110,8080,8110,8060,104
20241209,121200,283403290,8100,8100,8100,8100,0
20241209,121100,283403290,8100,8100,8100,8100,0
20241209,121000,283403290,8100,8100,8100,8100,0
20241209,120900,283403290,8100,8080,8100,8080,2
20241209,120800,283387110,8090,8090,8090,8090,39
20241209,120700,283071600,8060,8070,8100,8050,2939
20241209,120600,259383210,8060,8080,8080,8060,279
20241209,120500,257134040,8100,8100,8100,8100,0
20241209,120400,257134040,8100,8100,8100,8100,21
20241209,120300,256963940,8100,8100,8100,8100,0
20241209,120200,256963940,8100,8100,8100,8100,50
20241209,120100,256558940,8100,8100,8100,8100,1
20241209,120000,256550840,8100,8090,8100,8090,228
20241209,115900,254705830,8080,8080,8080,8080,0
20241209,115800,254705830,8080,8080,8080,8080,36
20241209,115700,254414950,8080,8080,8080,8080,0
20241209,115600,254414950,8080,8080,8080,8080,0
20241209,115500,254414950,8080,8080,8080,8080,17
20241209,115400,254277590,8090,8090,8090,8090,0
20241209,115300,254277590,8090,8090,8090,8090,0
20241209,115200,254277590,8090,8090,8090,8090,0
20241209,115100,254277590,8090,8090,8090,8090,0
20241209,115000,254277590,8090,8090,8090,8090,1
20241209,114900,254269500,8080,8080,8080,8080,0
20241209,114800,254269500,8080,8080,8080,8080,2
20241209,114700,254253340,8080,8080,8080,8080,27
20241209,114600,254035180,8080,8080,8080,8080,0
20241209,114500,254035180,8080,8080,8080,8080,0
20241209,114400,254035180,8080,8080,8080,8080,0
20241209,114300,254035180,8080,8080,8080,8080,22
20241209,114200,253857420,8090,8090,8090,8090,0
20241209,114100,253857420,8090,8090,8090,8090,50
20241209,114000,253452920,8090,8090,8090,8090,0
20241209,113900,253452920,8090,8090,8090,8090,0
20241209,113800,253452920,8090,8090,8090,8090,0
20241209,113700,253452920,8090,8090,8090,8090,214
20241209,113600,251721660,8090,8090,8090,8090,0
20241209,113500,251721660,8090,8090,8090,8090,0
20241209,113400,251721660,8090,8090,8090,8090,12
20241209,113300,251624580,8100,8100,8100,8100,0
20241209,113200,251624580,8100,8100,8100,8100,1
20241209,113100,251616480,8130,8110,8140,8100,246
20241209,113000,249623700,8100,8100,8100,8100,0
20241209,112900,249623700,8100,8100,8100,8100,0
20241209,112800,249623700,8100,8090,8100,8090,7
20241209,112700,249567060,8100,8100,8100,8100,12
20241209,112600,249469860,8100,8100,8100,8100,0
20241209,112500,249469860,8100,8100,8100,8100,0
20241209,112400,249469860,8100,8100,8100,8100,0
20241209,112300,249469860,8100,8100,8100,8100,0
20241209,112200,249469860,8100,8100,8100,8100,500
20241209,112100,245419860,8110,8110,8110,8110,0
20241209,112000,245419860,8110,8110,8110,8110,0
20241209,111900,245419860,8110,8110,8110,8110,0
20241209,111800,245419860,8110,8110,8110,8110,0
20241209,111700,245419860,8110,8140,8140,8110,203
20241209,111600,243770670,8150,8150,8150,8150,0
20241209,111500,243770670,8150,8150,8150,8150,50
20241209,111400,243363170,8170,8150,8170,8150,2
20241209,111300,243346850,8150,8150,8150,8150,0
20241209,111200,243346850,8150,8150,8150,8150,0
20241209,111100,243346850,8150,8150,8150,8150,0
20241209,111000,243346850,8150,8150,8150,8150,0
20241209,110900,243346850,8150,8140,8150,8140,2
20241209,110800,243330560,8160,8160,8160,8160,842
20241209,110700,236459840,8160,8160,8160,8160,0
20241209,110600,236459840,8160,8160,8160,8160,0
20241209,110500,236459840,8160,8160,8160,8160,0
20241209,110400,236459840,8160,8160,8160,8160,0
20241209,110300,236459840,8160,8170,8170,8160,51
20241209,110200,236043180,8160,8160,8160,8160,0
20241209,110100,236043180,8160,8130,8160,8130,173
20241209,110000,234631760,8140,8140,8140,8140,0
20241209,105900,234631760,8140,8130,8140,8130,22
20241209,105800,234452890,8140,8140,8140,8140,0
20241209,105700,234452890,8140,8140,8140,8140,0
20241209,105600,234452890,8140,8140,8140,8140,0
20241209,105500,234452890,8140,8140,8140,8140,0
20241209,105400,234452890,8140,8140,8140,8140,0
20241209,105300,234452890,8140,8140,8140,8140,0
20241209,105200,234452890,8140,8140,8140,8140,89
20241209,105100,233728430,8140,8140,8140,8140,0
20241209,105000,233728430,8140,8150,8150,8140,3
20241209,104900,233703990,8150,8150,8150,8150,6
20241209,104800,233655090,8140,8140,8150,8140,4
20241209,104700,233622520,8150,8130,8150,8130,2
20241209,104600,233606240,8150,8130,8150,8130,2
20241209,104500,233589960,8130,8130,8130,8130,0
20241209,104400,233589960,8130,8130,8130,8130,4
20241209,104300,233557440,8110,8110,8110,8110,0
20241209,104200,233557440,8110,8110,8110,8110,0
20241209,104100,233557440,8110,8110,8110,8110,0
20241209,104000,233557440,8110,8110,8110,8110,0
20241209,103900,233557440,8110,8110,8110,8110,0
20241209,103800,233557440,8110,8110,8110,8110,0
20241209,103700,233557440,8110,8110,8110,8110,0
20241209,103600,233557440,8110,8110,8110,8110,0
20241209,103500,233557440,8110,8110,8110,8110,0
20241209,103400,233557440,8110,8110,8110,8110,0
20241209,103300,233557440,8110,8110,8110,8110,0
20241209,103200,233557440,8110,8110,8110,8110,1
20241209,103100,233549330,8130,8130,8130,8130,0
20241209,103000,233549330,8130,8130,8130,8130,0
20241209,102900,233549330,8130,8140,8140,8130,15
20241209,102800,233427240,8140,8140,8140,8140,0
20241209,102700,233427240,8140,8140,8140,8140,3
20241209,102600,233402820,8140,8140,8140,8140,0
20241209,102500,233402820,8140,8120,8140,8120,77
20241209,102400,232777100,8120,8120,8120,8120,3
20241209,102300,232752740,8120,8120,8120,8120,12
20241209,102200,232655300,8120,8120,8120,8120,5
20241209,102100,232614700,8120,8120,8120,8120,18
20241209,102000,232468540,8130,8130,8130,8130,0
20241209,101900,232468540,8130,8130,8130,8130,0
20241209,101800,232468540,8130,8130,8130,8130,0
20241209,101700,232468540,8130,8120,8130,8120,2
20241209,101600,232452290,8120,8120,8120,8120,1
20241209,101500,232444170,8140,8140,8140,8140,0
20241209,101400,232444170,8140,8130,8140,8110,101
20241209,101300,231624910,8130,8130,8130,8130,0
20241209,101200,231624910,8130,8140,8140,8130,79
20241209,101100,230982350,8140,8140,8140,8140,0
20241209,101000,230982350,8140,8140,8140,8140,1
20241209,100900,230974210,8150,8150,8150,8150,0
20241209,100800,230974210,8150,8150,8150,8150,1
20241209,100700,230966060,8150,8150,8150,8150,0
20241209,100600,230966060,8150,8150,8150,8150,0
20241209,100500,230966060,8150,8150,8150,8150,0
20241209,100400,230966060,8150,8150,8150,8140,30
20241209,100300,230721780,8160,8150,8160,8150,13
20241209,100200,230615710,8160,8140,8170,8140,5
20241209,100100,230574960,8140,8150,8160,8140,18
20241209,100000,230428130,8170,8170,8170,8170,0
20241209,095900,230428130,8170,8140,8170,8140,34
20241209,095800,230151030,8160,8140,8160,8140,37
20241209,095700,229849480,8150,8140,8150,8120,155
20241209,095600,228588690,8160,8140,8160,8140,2
20241209,095500,228572390,8160,8130,8160,8130,2
20241209,095400,228556100,8150,8150,8150,8150,523
20241209,095300,224293650,8150,8160,8160,8150,58
20241209,095200,223820940,8160,8160,8160,8160,0
20241209,095100,223820940,8160,8130,8160,8130,122
20241209,095000,222826650,8150,8150,8150,8150,0
20241209,094900,222826650,8150,8090,8150,8090,526
20241209,094800,218562800,8100,8090,8100,8090,6
20241209,094700,218514250,8080,8080,8080,8080,0
20241209,094600,218514250,8080,8090,8090,8080,2
20241209,094500,218498080,8080,8060,8080,8060,54
20241209,094400,218062310,8050,8080,8080,8050,452
20241209,094300,214418800,8090,8110,8110,8090,517
20241209,094200,210231220,8110,8100,8110,8100,5
20241209,094100,210190710,8090,8110,8110,8090,49
20241209,094000,209793850,8100,8090,8150,8090,206
20241209,093900,208118870,8080,8080,8080,8080,0
20241209,093800,208118870,8080,8080,8080,8080,21
20241209,093700,207949190,8070,8110,8110,8070,202
20241209,093600,206314920,8120,8120,8120,8120,0
20241209,093500,206314920,8120,8120,8120,8120,0
20241209,093400,206314920,8120,8140,8140,8120,28
20241209,093300,206087070,8180,8110,8180,8110,335
20241209,093200,203363560,8110,8090,8110,8090,68
20241209,093100,202813400,8070,8070,8070,8060,1592
20241209,093000,189972870,8070,8080,8080,8070,1522
20241209,092900,177689200,8080,8100,8100,8080,563
20241209,092800,173134600,8100,8100,8100,8100,75
20241209,092700,172527100,8100,8110,8120,8100,2155
20241209,092600,155070720,8120,8120,8120,8110,24
20241209,092500,154875910,8110,8140,8140,8110,2360
20241209,092400,135722210,8150,8150,8150,8150,0
20241209,092300,135722210,8150,8150,8150,8150,247
20241209,092200,133709160,8150,8150,8150,8150,2
20241209,092100,133692860,8150,8150,8150,8150,67
20241209,092000,133146810,8130,8140,8140,8130,48
20241209,091900,132756550,8130,8150,8150,8120,606
20241209,091800,127830290,8150,8170,8200,8130,565
20241209,091700,123218900,8170,8120,8200,8120,654
20241209,091600,117894130,8120,8190,8190,8120,646
20241209,091500,112641950,8160,8190,8200,8150,1864
20241209,091400,97425710,8200,8200,8210,8180,172
20241209,091300,96015400,8200,8240,8270,8200,1568
20241209,091200,83105960,8240,8230,8240,8230,1096
20241209,091100,74075920,8230,8240,8250,8230,152
20241209,091000,72824440,8240,8230,8240,8230,15
20241209,090900,72700870,8210,8210,8210,8210,0
20241209,090800,72700870,8210,8200,8210,8200,136
20241209,090700,71584750,8170,8170,8170,8170,223
20241209,090600,69762840,8200,8170,8200,8170,337
20241209,090500,67000180,8160,8210,8210,8160,255
20241209,090400,64907130,8160,8250,8250,8160,1432
20241209,090300,53141320,8250,8250,8250,8250,303
20241209,090200,50641570,8300,8290,8300,8260,453
20241209,090100,46895950,8340,8440,8440,8340,90
20241209,090000,46143330,8550,8220,8600,8220,5597
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200000 444897880 7910 7910 7910 7910 1307
3 20241209 195900 444897880 7910 7910 7910 7910 0
4 20241209 195800 444897880 7910 7910 7910 7910 0
5 20241209 195700 444897880 7910 7910 7910 7910 0
6 20241209 195600 444897880 7910 7910 7910 7910 0
7 20241209 195500 444897880 7910 7910 7910 7910 0
8 20241209 195400 444897880 7910 7910 7910 7910 0
9 20241209 195300 444897880 7910 7910 7910 7910 0
10 20241209 195200 444897880 7910 7910 7910 7910 0
11 20241209 195100 444897880 7910 7910 7910 7910 0
12 20241209 195000 444897880 7910 7910 7910 7910 0
13 20241209 194900 444897880 7910 7910 7910 7910 0
14 20241209 194800 444897880 7910 7910 7910 7910 0
15 20241209 194700 444897880 7910 7910 7910 7910 0
16 20241209 194600 444897880 7910 7910 7910 7910 0
17 20241209 194500 444897880 7910 7910 7910 7910 0
18 20241209 194400 444897880 7910 7910 7910 7910 0
19 20241209 194300 444897880 7910 7910 7910 7910 0
20 20241209 194200 444897880 7910 7910 7910 7910 0
21 20241209 194100 444897880 7910 7910 7910 7910 0
22 20241209 194000 444897880 7910 7910 7910 7910 0
23 20241209 193900 444897880 7910 7910 7910 7910 0
24 20241209 193800 444897880 7910 7910 7910 7910 0
25 20241209 193700 444897880 7910 7910 7910 7910 0
26 20241209 193600 444897880 7910 7910 7910 7910 0
27 20241209 193500 444897880 7910 7910 7910 7910 0
28 20241209 193400 444897880 7910 7910 7910 7910 0
29 20241209 193300 444897880 7910 7910 7910 7910 0
30 20241209 193200 444897880 7910 7910 7910 7910 0
31 20241209 193100 444897880 7910 7910 7910 7910 0
32 20241209 193000 444897880 7910 7910 7910 7910 1307
33 20241209 192900 444897880 7910 7910 7910 7910 0
34 20241209 192800 444897880 7910 7910 7910 7910 0
35 20241209 192700 444897880 7910 7910 7910 7910 0
36 20241209 192600 444897880 7910 7910 7910 7910 0
37 20241209 192500 444897880 7910 7910 7910 7910 0
38 20241209 192400 444897880 7910 7910 7910 7910 0
39 20241209 192300 444897880 7910 7910 7910 7910 0
40 20241209 192200 444897880 7910 7910 7910 7910 0
41 20241209 192100 444897880 7910 7910 7910 7910 0
42 20241209 192000 444897880 7910 7910 7910 7910 0
43 20241209 191900 444897880 7910 7910 7910 7910 0
44 20241209 191800 444897880 7910 7910 7910 7910 0
45 20241209 191700 444897880 7910 7910 7910 7910 0
46 20241209 191600 444897880 7910 7910 7910 7910 0
47 20241209 191500 444897880 7910 7910 7910 7910 0
48 20241209 191400 444897880 7910 7910 7910 7910 0
49 20241209 191300 444897880 7910 7910 7910 7910 0
50 20241209 191200 444897880 7910 7910 7910 7910 0
51 20241209 191100 444897880 7910 7910 7910 7910 0
52 20241209 191000 444897880 7910 7910 7910 7910 0
53 20241209 190900 444897880 7910 7910 7910 7910 0
54 20241209 190800 444897880 7910 7910 7910 7910 0
55 20241209 190700 444897880 7910 7910 7910 7910 0
56 20241209 190600 444897880 7910 7910 7910 7910 0
57 20241209 190500 444897880 7910 7910 7910 7910 0
58 20241209 190400 444897880 7910 7910 7910 7910 0
59 20241209 190300 444897880 7910 7910 7910 7910 0
60 20241209 190200 444897880 7910 7910 7910 7910 0
61 20241209 190100 444897880 7910 7910 7910 7910 0
62 20241209 190000 444897880 7910 7910 7910 7910 1307
63 20241209 185900 444897880 7910 7910 7910 7910 0
64 20241209 185800 444897880 7910 7910 7910 7910 0
65 20241209 185700 444897880 7910 7910 7910 7910 0
66 20241209 185600 444897880 7910 7910 7910 7910 0
67 20241209 185500 444897880 7910 7910 7910 7910 0
68 20241209 185400 444897880 7910 7910 7910 7910 0
69 20241209 185300 444897880 7910 7910 7910 7910 0
70 20241209 185200 444897880 7910 7910 7910 7910 0
71 20241209 185100 444897880 7910 7910 7910 7910 0
72 20241209 185000 444897880 7910 7910 7910 7910 0
73 20241209 184900 444897880 7910 7910 7910 7910 0
74 20241209 184800 444897880 7910 7910 7910 7910 0
75 20241209 184700 444897880 7910 7910 7910 7910 0
76 20241209 184600 444897880 7910 7910 7910 7910 0
77 20241209 184500 444897880 7910 7910 7910 7910 0
78 20241209 184400 444897880 7910 7910 7910 7910 0
79 20241209 184300 444897880 7910 7910 7910 7910 0
80 20241209 184200 444897880 7910 7910 7910 7910 0
81 20241209 184100 444897880 7910 7910 7910 7910 0
82 20241209 184000 444897880 7910 7910 7910 7910 0
83 20241209 183900 444897880 7910 7910 7910 7910 0
84 20241209 183800 444897880 7910 7910 7910 7910 0
85 20241209 183700 444897880 7910 7910 7910 7910 0
86 20241209 183600 444897880 7910 7910 7910 7910 0
87 20241209 183500 444897880 7910 7910 7910 7910 0
88 20241209 183400 444897880 7910 7910 7910 7910 0
89 20241209 183300 444897880 7910 7910 7910 7910 0
90 20241209 183200 444897880 7910 7910 7910 7910 0
91 20241209 183100 444897880 7910 7910 7910 7910 0
92 20241209 183000 444897880 7910 7910 7910 7910 1307
93 20241209 182900 444897880 7910 7910 7910 7910 0
94 20241209 182800 444897880 7910 7910 7910 7910 0
95 20241209 182700 444897880 7910 7910 7910 7910 0
96 20241209 182600 444897880 7910 7910 7910 7910 0
97 20241209 182500 444897880 7910 7910 7910 7910 0
98 20241209 182400 444897880 7910 7910 7910 7910 0
99 20241209 182300 444897880 7910 7910 7910 7910 0
100 20241209 182200 444897880 7910 7910 7910 7910 0
101 20241209 182100 444897880 7910 7910 7910 7910 0
102 20241209 182000 444897880 7910 7910 7910 7910 0
103 20241209 181900 444897880 7910 7910 7910 7910 0
104 20241209 181800 444897880 7910 7910 7910 7910 0
105 20241209 181700 444897880 7910 7910 7910 7910 0
106 20241209 181600 444897880 7910 7910 7910 7910 0
107 20241209 181500 444897880 7910 7910 7910 7910 0
108 20241209 181400 444897880 7910 7910 7910 7910 0
109 20241209 181300 444897880 7910 7910 7910 7910 0
110 20241209 181200 444897880 7910 7910 7910 7910 0
111 20241209 181100 444897880 7910 7910 7910 7910 0
112 20241209 181000 444897880 7910 7910 7910 7910 0
113 20241209 180900 444897880 7910 7910 7910 7910 0
114 20241209 180800 444897880 7910 7910 7910 7910 0
115 20241209 180700 444897880 7910 7910 7910 7910 0
116 20241209 180600 444897880 7910 7910 7910 7910 0
117 20241209 180500 444897880 7910 7910 7910 7910 0
118 20241209 180400 444897880 7910 7910 7910 7910 0
119 20241209 180300 444897880 7910 7910 7910 7910 0
120 20241209 180200 444897880 7910 7910 7910 7910 0
121 20241209 180100 444897880 7910 7910 7910 7910 0
122 20241209 180000 444897880 7910 7910 7910 7910 1307
123 20241209 175900 444897880 7910 7910 7910 7910 0
124 20241209 175800 444897880 7910 7910 7910 7910 0
125 20241209 175700 444897880 7910 7910 7910 7910 0
126 20241209 175600 444897880 7910 7910 7910 7910 0
127 20241209 175500 444897880 7910 7910 7910 7910 0
128 20241209 175400 444897880 7910 7910 7910 7910 0
129 20241209 175300 444897880 7910 7910 7910 7910 0
130 20241209 175200 444897880 7910 7910 7910 7910 0
131 20241209 175100 444897880 7910 7910 7910 7910 0
132 20241209 175000 444897880 7910 7910 7910 7910 0
133 20241209 174900 444897880 7910 7910 7910 7910 0
134 20241209 174800 444897880 7910 7910 7910 7910 0
135 20241209 174700 444897880 7910 7910 7910 7910 0
136 20241209 174600 444897880 7910 7910 7910 7910 0
137 20241209 174500 444897880 7910 7910 7910 7910 0
138 20241209 174400 444897880 7910 7910 7910 7910 0
139 20241209 174300 444897880 7910 7910 7910 7910 0
140 20241209 174200 444897880 7910 7910 7910 7910 0
141 20241209 174100 444897880 7910 7910 7910 7910 0
142 20241209 174000 444897880 7910 7910 7910 7910 0
143 20241209 173900 444897880 7910 7910 7910 7910 0
144 20241209 173800 444897880 7910 7910 7910 7910 0
145 20241209 173700 444897880 7910 7910 7910 7910 0
146 20241209 173600 444897880 7910 7910 7910 7910 0
147 20241209 173500 444897880 7910 7910 7910 7910 0
148 20241209 173400 444897880 7910 7910 7910 7910 0
149 20241209 173300 444897880 7910 7910 7910 7910 0
150 20241209 173200 444897880 7910 7910 7910 7910 0
151 20241209 173100 444897880 7910 7910 7910 7910 0
152 20241209 173000 444897880 7910 7910 7910 7910 1307
153 20241209 172900 444897880 7910 7910 7910 7910 0
154 20241209 172800 444897880 7910 7910 7910 7910 0
155 20241209 172700 444897880 7910 7910 7910 7910 0
156 20241209 172600 444897880 7910 7910 7910 7910 0
157 20241209 172500 444897880 7910 7910 7910 7910 0
158 20241209 172400 444897880 7910 7910 7910 7910 0
159 20241209 172300 444897880 7910 7910 7910 7910 0
160 20241209 172200 444897880 7910 7910 7910 7910 0
161 20241209 172100 444897880 7910 7910 7910 7910 0
162 20241209 172000 444897880 7910 7910 7910 7910 0
163 20241209 171900 444897880 7910 7910 7910 7910 0
164 20241209 171800 444897880 7910 7910 7910 7910 0
165 20241209 171700 444897880 7910 7910 7910 7910 0
166 20241209 171600 444897880 7910 7910 7910 7910 0
167 20241209 171500 444897880 7910 7910 7910 7910 0
168 20241209 171400 444897880 7910 7910 7910 7910 0
169 20241209 171300 444897880 7910 7910 7910 7910 0
170 20241209 171200 444897880 7910 7910 7910 7910 0
171 20241209 171100 444897880 7910 7910 7910 7910 0
172 20241209 171000 444897880 7910 7910 7910 7910 0
173 20241209 170900 444897880 7910 7910 7910 7910 0
174 20241209 170800 444897880 7910 7910 7910 7910 0
175 20241209 170700 444897880 7910 7910 7910 7910 0
176 20241209 170600 444897880 7910 7910 7910 7910 0
177 20241209 170500 444897880 7910 7910 7910 7910 0
178 20241209 170400 444897880 7910 7910 7910 7910 0
179 20241209 170300 444897880 7910 7910 7910 7910 0
180 20241209 170200 444897880 7910 7910 7910 7910 0
181 20241209 170100 444897880 7910 7910 7910 7910 0
182 20241209 170000 444897880 7910 7910 7910 7910 1307
183 20241209 165900 444897880 7910 7910 7910 7910 0
184 20241209 165800 444897880 7910 7910 7910 7910 0
185 20241209 165700 444897880 7910 7910 7910 7910 0
186 20241209 165600 444897880 7910 7910 7910 7910 0
187 20241209 165500 444897880 7910 7910 7910 7910 0
188 20241209 165400 444897880 7910 7910 7910 7910 0
189 20241209 165300 444897880 7910 7910 7910 7910 0
190 20241209 165200 444897880 7910 7910 7910 7910 0
191 20241209 165100 444897880 7910 7910 7910 7910 0
192 20241209 165000 444897880 7910 7910 7910 7910 0
193 20241209 164900 444897880 7910 7910 7910 7910 0
194 20241209 164800 444897880 7910 7910 7910 7910 0
195 20241209 164700 444897880 7910 7910 7910 7910 0
196 20241209 164600 444897880 7910 7910 7910 7910 0
197 20241209 164500 444897880 7910 7910 7910 7910 0
198 20241209 164400 444897880 7910 7910 7910 7910 0
199 20241209 164300 444897880 7910 7910 7910 7910 0
200 20241209 164200 444897880 7910 7910 7910 7910 0
201 20241209 164100 444897880 7910 7910 7910 7910 0
202 20241209 164000 444897880 7910 7910 7910 7910 0
203 20241209 163900 444897880 7910 7910 7910 7910 0
204 20241209 163800 444897880 7910 7910 7910 7910 0
205 20241209 163700 444897880 7910 7910 7910 7910 0
206 20241209 163600 444897880 7910 7910 7910 7910 0
207 20241209 163500 444897880 7910 7910 7910 7910 0
208 20241209 163400 444897880 7910 7910 7910 7910 0
209 20241209 163300 444897880 7910 7910 7910 7910 0
210 20241209 163200 444897880 7910 7910 7910 7910 0
211 20241209 163100 444897880 7910 7910 7910 7910 0
212 20241209 163000 444897880 7910 7910 7910 7910 1307
213 20241209 162900 444897880 7910 7910 7910 7910 0
214 20241209 162800 444897880 7910 7910 7910 7910 0
215 20241209 162700 444897880 7910 7910 7910 7910 0
216 20241209 162600 444897880 7910 7910 7910 7910 0
217 20241209 162500 444897880 7910 7910 7910 7910 0
218 20241209 162400 444897880 7910 7910 7910 7910 0
219 20241209 162300 444897880 7910 7910 7910 7910 0
220 20241209 162200 444897880 7910 7910 7910 7910 0
221 20241209 162100 444897880 7910 7910 7910 7910 0
222 20241209 162000 444897880 7910 7910 7910 7910 0
223 20241209 161900 444897880 7910 7910 7910 7910 0
224 20241209 161800 444897880 7910 7910 7910 7910 0
225 20241209 161700 444897880 7910 7910 7910 7910 0
226 20241209 161600 444897880 7910 7910 7910 7910 0
227 20241209 161500 444897880 7910 7910 7910 7910 0
228 20241209 161400 444897880 7910 7910 7910 7910 0
229 20241209 161300 444897880 7910 7910 7910 7910 0
230 20241209 161200 444897880 7910 7910 7910 7910 0
231 20241209 161100 444897880 7910 7910 7910 7910 0
232 20241209 161000 444897880 7910 7910 7910 7910 0
233 20241209 160900 444897880 7910 7910 7910 7910 0
234 20241209 160800 444897880 7910 7910 7910 7910 0
235 20241209 160700 444897880 7910 7910 7910 7910 0
236 20241209 160600 444897880 7910 7910 7910 7910 0
237 20241209 160500 444897880 7910 7910 7910 7910 0
238 20241209 160400 444897880 7910 7910 7910 7910 0
239 20241209 160300 444897880 7910 7910 7910 7910 0
240 20241209 160200 444897880 7910 7910 7910 7910 0
241 20241209 160100 444897880 7910 7910 7910 7910 0
242 20241209 160000 444897880 7910 7910 7910 7910 1307
243 20241209 155900 444897880 7910 7910 7910 7910 0
244 20241209 155800 444897880 7910 7910 7910 7910 0
245 20241209 155700 444897880 7910 7910 7910 7910 0
246 20241209 155600 444897880 7910 7910 7910 7910 0
247 20241209 155500 444897880 7910 7910 7910 7910 0
248 20241209 155400 444897880 7910 7910 7910 7910 0
249 20241209 155300 444897880 7910 7910 7910 7910 0
250 20241209 155200 444897880 7910 7910 7910 7910 0
251 20241209 155100 444897880 7910 7910 7910 7910 0
252 20241209 155000 444897880 7910 7910 7910 7910 0
253 20241209 154900 444897880 7910 7910 7910 7910 0
254 20241209 154800 444897880 7910 7910 7910 7910 0
255 20241209 154700 444897880 7910 7910 7910 7910 0
256 20241209 154600 444897880 7910 7910 7910 7910 0
257 20241209 154500 444897880 7910 7910 7910 7910 0
258 20241209 154400 444897880 7910 7910 7910 7910 0
259 20241209 154300 444897880 7910 7910 7910 7910 0
260 20241209 154200 444897880 7910 7910 7910 7910 0
261 20241209 154100 444897880 7910 7910 7910 7910 0
262 20241209 154000 444897880 7910 7910 7910 7910 0
263 20241209 153900 444897880 7910 7910 7910 7910 0
264 20241209 153800 444897880 7910 7910 7910 7910 0
265 20241209 153700 444897880 7910 7910 7910 7910 0
266 20241209 153600 444897880 7910 7910 7910 7910 0
267 20241209 153500 444897880 7910 7910 7910 7910 0
268 20241209 153400 444897880 7910 7910 7910 7910 0
269 20241209 153300 444897880 7910 7910 7910 7910 0
270 20241209 153200 444897880 7910 7910 7910 7910 0
271 20241209 153100 444897880 7910 7910 7910 7910 0
272 20241209 153000 444897880 7910 7910 7910 7910 2614
273 20241209 152900 434559510 7930 7930 7930 7930 0
274 20241209 152800 434559510 7930 7930 7930 7930 0
275 20241209 152700 434559510 7930 7930 7930 7930 0
276 20241209 152600 434559510 7930 7930 7930 7930 0
277 20241209 152500 434559510 7930 7930 7930 7930 0
278 20241209 152400 434559510 7930 7930 7930 7930 0
279 20241209 152300 434559510 7930 7930 7930 7930 0
280 20241209 152200 434559510 7930 7930 7930 7930 0
281 20241209 152100 434559510 7930 7930 7930 7930 0
282 20241209 152000 434559510 7930 7930 7930 7930 0
283 20241209 151900 434559510 7930 7930 7930 7900 451
284 20241209 151800 430993060 7930 7970 7970 7930 733
285 20241209 151700 425160030 7990 7990 7990 7990 0
286 20241209 151600 425160030 7990 7980 7990 7980 400
287 20241209 151500 421967030 7970 7970 7970 7970 1
288 20241209 151400 421959060 7970 7970 7970 7970 13
289 20241209 151300 421855450 7980 7980 7980 7980 55
290 20241209 151200 421416550 7960 7960 7960 7960 0
291 20241209 151100 421416550 7960 7960 7960 7960 0
292 20241209 151000 421416550 7960 7980 7980 7960 1302
293 20241209 150900 411037710 7990 7990 7990 7980 202
294 20241209 150800 409424820 8000 8000 8000 8000 0
295 20241209 150700 409424820 8000 8000 8000 7990 241
296 20241209 150600 407498380 8000 8000 8000 8000 2
297 20241209 150500 407482380 8000 8010 8010 8000 5
298 20241209 150400 407442360 8000 8000 8000 8000 0
299 20241209 150300 407442360 8000 8000 8000 8000 0
300 20241209 150200 407442360 8000 8000 8000 8000 0
301 20241209 150100 407442360 8000 8020 8020 8000 50
302 20241209 150000 407042220 8030 8030 8030 8030 0
303 20241209 145900 407042220 8030 8030 8030 8030 6
304 20241209 145800 406994040 8000 8000 8000 8000 10
305 20241209 145700 406914040 8000 8010 8010 8000 100
306 20241209 145600 406113520 8010 8010 8010 8010 0
307 20241209 145500 406113520 8010 8010 8010 8010 682
308 20241209 145400 400650700 8010 8000 8010 7990 490
309 20241209 145300 396730540 8010 8010 8010 8010 100
310 20241209 145200 395929540 8010 8010 8010 8010 559
311 20241209 145100 391451950 8000 8000 8000 8000 47
312 20241209 145000 391075950 8000 8000 8000 8000 0
313 20241209 144900 391075950 8000 8000 8000 8000 0
314 20241209 144800 391075950 8000 8000 8000 8000 303
315 20241209 144700 388651950 8000 8000 8000 8000 0
316 20241209 144600 388651950 8000 8000 8000 8000 11
317 20241209 144500 388563950 8000 8000 8000 8000 0
318 20241209 144400 388563950 8000 8000 8000 8000 0
319 20241209 144300 388563950 8000 8010 8010 8000 1222
320 20241209 144200 378787110 8010 8010 8010 8010 0
321 20241209 144100 378787110 8010 8010 8010 8010 0
322 20241209 144000 378787110 8010 8010 8010 8010 0
323 20241209 143900 378787110 8010 8020 8020 8010 145
324 20241209 143800 377625620 8010 8010 8010 8010 0
325 20241209 143700 377625620 8010 8010 8010 8010 0
326 20241209 143600 377625620 8010 8010 8010 8010 0
327 20241209 143500 377625620 8010 8020 8020 8010 200
328 20241209 143400 376023480 8030 8020 8030 8010 493
329 20241209 143300 372073180 8030 8030 8030 8030 12
330 20241209 143200 371976820 8030 8030 8030 8030 0
331 20241209 143100 371976820 8030 8030 8030 8030 0
332 20241209 143000 371976820 8030 8030 8030 8030 50
333 20241209 142900 371575320 8030 8030 8030 8030 0
334 20241209 142800 371575320 8030 8030 8030 8030 0
335 20241209 142700 371575320 8030 8020 8030 8020 408
336 20241209 142600 368300740 8020 8040 8040 8020 1758
337 20241209 142500 354196800 8060 8060 8060 8060 0
338 20241209 142400 354196800 8060 8060 8060 8060 24
339 20241209 142300 354003360 8070 8060 8070 8060 6
340 20241209 142200 353954950 8060 8060 8060 8060 0
341 20241209 142100 353954950 8060 8060 8060 8060 0
342 20241209 142000 353954950 8060 8060 8060 8060 0
343 20241209 141900 353954950 8060 8060 8060 8060 0
344 20241209 141800 353954950 8060 8060 8060 8060 0
345 20241209 141700 353954950 8060 8040 8060 8040 95
346 20241209 141600 353190150 8040 8040 8040 8040 99
347 20241209 141500 352394190 8040 8040 8040 8040 0
348 20241209 141400 352394190 8040 8040 8040 8040 0
349 20241209 141300 352394190 8040 8040 8040 8040 379
350 20241209 141200 349347030 8060 8060 8060 8060 0
351 20241209 141100 349347030 8060 8060 8060 8060 1
352 20241209 141000 349338970 8040 8040 8040 8040 2
353 20241209 140900 349322890 8050 8050 8050 8050 0
354 20241209 140800 349322890 8050 8050 8050 8050 0
355 20241209 140700 349322890 8050 8050 8050 8050 0
356 20241209 140600 349322890 8050 8050 8050 8050 25
357 20241209 140500 349121640 8060 8070 8070 8060 60
358 20241209 140400 348637980 8080 8070 8080 8070 2
359 20241209 140300 348621830 8070 8070 8070 8070 11
360 20241209 140200 348533060 8060 8060 8060 8060 151
361 20241209 140100 347316000 8070 8070 8070 8070 0
362 20241209 140000 347316000 8070 8060 8070 8060 205
363 20241209 135900 345663670 8060 8060 8060 8060 99
364 20241209 135800 344865730 8050 8050 8050 8050 50
365 20241209 135700 344463230 8050 8050 8050 8050 0
366 20241209 135600 344463230 8050 8050 8050 8050 0
367 20241209 135500 344463230 8050 8050 8050 8050 1
368 20241209 135400 344455180 8050 8050 8050 8050 0
369 20241209 135300 344455180 8050 8040 8050 8040 21
370 20241209 135200 344286300 8030 8030 8030 8030 100
371 20241209 135100 343483300 8030 8030 8030 8030 0
372 20241209 135000 343483300 8030 8070 8070 8030 1733
373 20241209 134900 329544310 8080 8080 8080 8080 0
374 20241209 134800 329544310 8080 8080 8080 8080 0
375 20241209 134700 329544310 8080 8080 8080 8080 238
376 20241209 134600 327621270 8090 8090 8090 8090 0
377 20241209 134500 327621270 8090 8090 8090 8090 0
378 20241209 134400 327621270 8090 8090 8090 8090 4
379 20241209 134300 327588910 8080 8080 8080 8080 36
380 20241209 134200 327298030 8080 8080 8080 8080 0
381 20241209 134100 327298030 8080 8080 8080 8080 32
382 20241209 134000 327039470 8080 8080 8080 8080 1
383 20241209 133900 327031390 8100 8100 8100 8100 0
384 20241209 133800 327031390 8100 8100 8100 8100 0
385 20241209 133700 327031390 8100 8100 8100 8100 0
386 20241209 133600 327031390 8100 8090 8100 8090 8
387 20241209 133500 326966600 8100 8100 8100 8100 0
388 20241209 133400 326966600 8100 8100 8100 8100 0
389 20241209 133300 326966600 8100 8100 8100 8100 0
390 20241209 133200 326966600 8100 8100 8100 8100 0
391 20241209 133100 326966600 8100 8100 8100 8100 0
392 20241209 133000 326966600 8100 8100 8100 8100 0
393 20241209 132900 326966600 8100 8080 8100 8080 201
394 20241209 132800 325340510 8080 8080 8080 8080 0
395 20241209 132700 325340510 8080 8080 8080 8080 0
396 20241209 132600 325340510 8080 8080 8080 8080 36
397 20241209 132500 325049630 8080 8080 8080 8080 64
398 20241209 132400 324532510 8080 8080 8080 8080 50
399 20241209 132300 324128510 8080 8080 8080 8080 0
400 20241209 132200 324128510 8080 8080 8080 8080 141
401 20241209 132100 322989230 8070 8070 8070 8070 0
402 20241209 132000 322989230 8070 8070 8070 8070 0
403 20241209 131900 322989230 8070 8070 8070 8070 131
404 20241209 131800 321932060 8070 8050 8070 8050 262
405 20241209 131700 319821930 8040 8030 8040 8030 193
406 20241209 131600 318270220 8010 8010 8010 8010 0
407 20241209 131500 318270220 8010 8020 8020 8010 10
408 20241209 131400 318190110 8010 8010 8010 8010 0
409 20241209 131300 318190110 8010 8010 8010 8010 151
410 20241209 131200 316980600 8010 8010 8010 8010 0
411 20241209 131100 316980600 8010 8010 8010 8010 0
412 20241209 131000 316980600 8010 8010 8010 8010 0
413 20241209 130900 316980600 8010 8010 8010 8010 0
414 20241209 130800 316980600 8010 8010 8010 8010 0
415 20241209 130700 316980600 8010 8010 8010 8010 150
416 20241209 130600 315779100 8010 8020 8020 8010 183
417 20241209 130500 314312310 8020 8020 8020 8020 953
418 20241209 130400 306669250 8050 8050 8050 8050 50
419 20241209 130300 306266750 8050 8050 8050 8050 0
420 20241209 130200 306266750 8050 8040 8050 8040 200
421 20241209 130100 304656770 8050 8050 8050 8050 0
422 20241209 130000 304656770 8050 8020 8050 8020 53
423 20241209 125900 304231240 8030 8030 8030 8030 657
424 20241209 125800 298955530 8040 8040 8040 8040 155
425 20241209 125700 297709330 8040 8040 8040 8040 20
426 20241209 125600 297548530 8040 8040 8040 8040 0
427 20241209 125500 297548530 8040 8040 8040 8040 31
428 20241209 125400 297299290 8050 8050 8050 8050 7
429 20241209 125300 297242940 8050 8050 8050 8050 0
430 20241209 125200 297242940 8050 8050 8050 8050 0
431 20241209 125100 297242940 8050 8050 8050 8050 53
432 20241209 125000 296816290 8050 8050 8050 8050 0
433 20241209 124900 296816290 8050 8050 8050 8050 320
434 20241209 124800 294240290 8050 8050 8050 8050 0
435 20241209 124700 294240290 8050 8050 8050 8050 38
436 20241209 124600 293934390 8050 8050 8050 8050 50
437 20241209 124500 293531890 8050 8050 8050 8050 66
438 20241209 124400 293000590 8070 8070 8070 8070 0
439 20241209 124300 293000590 8070 8070 8070 8070 0
440 20241209 124200 293000590 8070 8070 8070 8070 200
441 20241209 124100 291386590 8050 8050 8050 8050 0
442 20241209 124000 291386590 8050 8050 8050 8050 250
443 20241209 123900 289374090 8050 8060 8060 8050 200
444 20241209 123800 287762880 8060 8060 8060 8060 7
445 20241209 123700 287706460 8060 8060 8060 8060 0
446 20241209 123600 287706460 8060 8060 8060 8060 235
447 20241209 123500 285812360 8070 8070 8070 8070 0
448 20241209 123400 285812360 8070 8070 8070 8070 112
449 20241209 123300 284908520 8090 8090 8090 8090 0
450 20241209 123200 284908520 8090 8090 8090 8090 0
451 20241209 123100 284908520 8090 8090 8090 8090 0
452 20241209 123000 284908520 8090 8090 8090 8090 0
453 20241209 122900 284908520 8090 8090 8090 8090 55
454 20241209 122800 284463570 8090 8090 8090 8090 0
455 20241209 122700 284463570 8090 8090 8090 8090 0
456 20241209 122600 284463570 8090 8090 8090 8090 0
457 20241209 122500 284463570 8090 8090 8090 8090 0
458 20241209 122400 284463570 8090 8090 8090 8090 0
459 20241209 122300 284463570 8090 8090 8090 8090 0
460 20241209 122200 284463570 8090 8090 8090 8090 0
461 20241209 122100 284463570 8090 8090 8090 8090 0
462 20241209 122000 284463570 8090 8090 8090 8090 25
463 20241209 121900 284261320 8090 8090 8090 8090 0
464 20241209 121800 284261320 8090 8090 8090 8090 1
465 20241209 121700 284253230 8100 8100 8100 8100 0
466 20241209 121600 284253230 8100 8100 8100 8100 0
467 20241209 121500 284253230 8100 8100 8100 8100 1
468 20241209 121400 284245130 8110 8110 8110 8110 0
469 20241209 121300 284245130 8110 8080 8110 8060 104
470 20241209 121200 283403290 8100 8100 8100 8100 0
471 20241209 121100 283403290 8100 8100 8100 8100 0
472 20241209 121000 283403290 8100 8100 8100 8100 0
473 20241209 120900 283403290 8100 8080 8100 8080 2
474 20241209 120800 283387110 8090 8090 8090 8090 39
475 20241209 120700 283071600 8060 8070 8100 8050 2939
476 20241209 120600 259383210 8060 8080 8080 8060 279
477 20241209 120500 257134040 8100 8100 8100 8100 0
478 20241209 120400 257134040 8100 8100 8100 8100 21
479 20241209 120300 256963940 8100 8100 8100 8100 0
480 20241209 120200 256963940 8100 8100 8100 8100 50
481 20241209 120100 256558940 8100 8100 8100 8100 1
482 20241209 120000 256550840 8100 8090 8100 8090 228
483 20241209 115900 254705830 8080 8080 8080 8080 0
484 20241209 115800 254705830 8080 8080 8080 8080 36
485 20241209 115700 254414950 8080 8080 8080 8080 0
486 20241209 115600 254414950 8080 8080 8080 8080 0
487 20241209 115500 254414950 8080 8080 8080 8080 17
488 20241209 115400 254277590 8090 8090 8090 8090 0
489 20241209 115300 254277590 8090 8090 8090 8090 0
490 20241209 115200 254277590 8090 8090 8090 8090 0
491 20241209 115100 254277590 8090 8090 8090 8090 0
492 20241209 115000 254277590 8090 8090 8090 8090 1
493 20241209 114900 254269500 8080 8080 8080 8080 0
494 20241209 114800 254269500 8080 8080 8080 8080 2
495 20241209 114700 254253340 8080 8080 8080 8080 27
496 20241209 114600 254035180 8080 8080 8080 8080 0
497 20241209 114500 254035180 8080 8080 8080 8080 0
498 20241209 114400 254035180 8080 8080 8080 8080 0
499 20241209 114300 254035180 8080 8080 8080 8080 22
500 20241209 114200 253857420 8090 8090 8090 8090 0
501 20241209 114100 253857420 8090 8090 8090 8090 50
502 20241209 114000 253452920 8090 8090 8090 8090 0
503 20241209 113900 253452920 8090 8090 8090 8090 0
504 20241209 113800 253452920 8090 8090 8090 8090 0
505 20241209 113700 253452920 8090 8090 8090 8090 214
506 20241209 113600 251721660 8090 8090 8090 8090 0
507 20241209 113500 251721660 8090 8090 8090 8090 0
508 20241209 113400 251721660 8090 8090 8090 8090 12
509 20241209 113300 251624580 8100 8100 8100 8100 0
510 20241209 113200 251624580 8100 8100 8100 8100 1
511 20241209 113100 251616480 8130 8110 8140 8100 246
512 20241209 113000 249623700 8100 8100 8100 8100 0
513 20241209 112900 249623700 8100 8100 8100 8100 0
514 20241209 112800 249623700 8100 8090 8100 8090 7
515 20241209 112700 249567060 8100 8100 8100 8100 12
516 20241209 112600 249469860 8100 8100 8100 8100 0
517 20241209 112500 249469860 8100 8100 8100 8100 0
518 20241209 112400 249469860 8100 8100 8100 8100 0
519 20241209 112300 249469860 8100 8100 8100 8100 0
520 20241209 112200 249469860 8100 8100 8100 8100 500
521 20241209 112100 245419860 8110 8110 8110 8110 0
522 20241209 112000 245419860 8110 8110 8110 8110 0
523 20241209 111900 245419860 8110 8110 8110 8110 0
524 20241209 111800 245419860 8110 8110 8110 8110 0
525 20241209 111700 245419860 8110 8140 8140 8110 203
526 20241209 111600 243770670 8150 8150 8150 8150 0
527 20241209 111500 243770670 8150 8150 8150 8150 50
528 20241209 111400 243363170 8170 8150 8170 8150 2
529 20241209 111300 243346850 8150 8150 8150 8150 0
530 20241209 111200 243346850 8150 8150 8150 8150 0
531 20241209 111100 243346850 8150 8150 8150 8150 0
532 20241209 111000 243346850 8150 8150 8150 8150 0
533 20241209 110900 243346850 8150 8140 8150 8140 2
534 20241209 110800 243330560 8160 8160 8160 8160 842
535 20241209 110700 236459840 8160 8160 8160 8160 0
536 20241209 110600 236459840 8160 8160 8160 8160 0
537 20241209 110500 236459840 8160 8160 8160 8160 0
538 20241209 110400 236459840 8160 8160 8160 8160 0
539 20241209 110300 236459840 8160 8170 8170 8160 51
540 20241209 110200 236043180 8160 8160 8160 8160 0
541 20241209 110100 236043180 8160 8130 8160 8130 173
542 20241209 110000 234631760 8140 8140 8140 8140 0
543 20241209 105900 234631760 8140 8130 8140 8130 22
544 20241209 105800 234452890 8140 8140 8140 8140 0
545 20241209 105700 234452890 8140 8140 8140 8140 0
546 20241209 105600 234452890 8140 8140 8140 8140 0
547 20241209 105500 234452890 8140 8140 8140 8140 0
548 20241209 105400 234452890 8140 8140 8140 8140 0
549 20241209 105300 234452890 8140 8140 8140 8140 0
550 20241209 105200 234452890 8140 8140 8140 8140 89
551 20241209 105100 233728430 8140 8140 8140 8140 0
552 20241209 105000 233728430 8140 8150 8150 8140 3
553 20241209 104900 233703990 8150 8150 8150 8150 6
554 20241209 104800 233655090 8140 8140 8150 8140 4
555 20241209 104700 233622520 8150 8130 8150 8130 2
556 20241209 104600 233606240 8150 8130 8150 8130 2
557 20241209 104500 233589960 8130 8130 8130 8130 0
558 20241209 104400 233589960 8130 8130 8130 8130 4
559 20241209 104300 233557440 8110 8110 8110 8110 0
560 20241209 104200 233557440 8110 8110 8110 8110 0
561 20241209 104100 233557440 8110 8110 8110 8110 0
562 20241209 104000 233557440 8110 8110 8110 8110 0
563 20241209 103900 233557440 8110 8110 8110 8110 0
564 20241209 103800 233557440 8110 8110 8110 8110 0
565 20241209 103700 233557440 8110 8110 8110 8110 0
566 20241209 103600 233557440 8110 8110 8110 8110 0
567 20241209 103500 233557440 8110 8110 8110 8110 0
568 20241209 103400 233557440 8110 8110 8110 8110 0
569 20241209 103300 233557440 8110 8110 8110 8110 0
570 20241209 103200 233557440 8110 8110 8110 8110 1
571 20241209 103100 233549330 8130 8130 8130 8130 0
572 20241209 103000 233549330 8130 8130 8130 8130 0
573 20241209 102900 233549330 8130 8140 8140 8130 15
574 20241209 102800 233427240 8140 8140 8140 8140 0
575 20241209 102700 233427240 8140 8140 8140 8140 3
576 20241209 102600 233402820 8140 8140 8140 8140 0
577 20241209 102500 233402820 8140 8120 8140 8120 77
578 20241209 102400 232777100 8120 8120 8120 8120 3
579 20241209 102300 232752740 8120 8120 8120 8120 12
580 20241209 102200 232655300 8120 8120 8120 8120 5
581 20241209 102100 232614700 8120 8120 8120 8120 18
582 20241209 102000 232468540 8130 8130 8130 8130 0
583 20241209 101900 232468540 8130 8130 8130 8130 0
584 20241209 101800 232468540 8130 8130 8130 8130 0
585 20241209 101700 232468540 8130 8120 8130 8120 2
586 20241209 101600 232452290 8120 8120 8120 8120 1
587 20241209 101500 232444170 8140 8140 8140 8140 0
588 20241209 101400 232444170 8140 8130 8140 8110 101
589 20241209 101300 231624910 8130 8130 8130 8130 0
590 20241209 101200 231624910 8130 8140 8140 8130 79
591 20241209 101100 230982350 8140 8140 8140 8140 0
592 20241209 101000 230982350 8140 8140 8140 8140 1
593 20241209 100900 230974210 8150 8150 8150 8150 0
594 20241209 100800 230974210 8150 8150 8150 8150 1
595 20241209 100700 230966060 8150 8150 8150 8150 0
596 20241209 100600 230966060 8150 8150 8150 8150 0
597 20241209 100500 230966060 8150 8150 8150 8150 0
598 20241209 100400 230966060 8150 8150 8150 8140 30
599 20241209 100300 230721780 8160 8150 8160 8150 13
600 20241209 100200 230615710 8160 8140 8170 8140 5
601 20241209 100100 230574960 8140 8150 8160 8140 18
602 20241209 100000 230428130 8170 8170 8170 8170 0
603 20241209 095900 230428130 8170 8140 8170 8140 34
604 20241209 095800 230151030 8160 8140 8160 8140 37
605 20241209 095700 229849480 8150 8140 8150 8120 155
606 20241209 095600 228588690 8160 8140 8160 8140 2
607 20241209 095500 228572390 8160 8130 8160 8130 2
608 20241209 095400 228556100 8150 8150 8150 8150 523
609 20241209 095300 224293650 8150 8160 8160 8150 58
610 20241209 095200 223820940 8160 8160 8160 8160 0
611 20241209 095100 223820940 8160 8130 8160 8130 122
612 20241209 095000 222826650 8150 8150 8150 8150 0
613 20241209 094900 222826650 8150 8090 8150 8090 526
614 20241209 094800 218562800 8100 8090 8100 8090 6
615 20241209 094700 218514250 8080 8080 8080 8080 0
616 20241209 094600 218514250 8080 8090 8090 8080 2
617 20241209 094500 218498080 8080 8060 8080 8060 54
618 20241209 094400 218062310 8050 8080 8080 8050 452
619 20241209 094300 214418800 8090 8110 8110 8090 517
620 20241209 094200 210231220 8110 8100 8110 8100 5
621 20241209 094100 210190710 8090 8110 8110 8090 49
622 20241209 094000 209793850 8100 8090 8150 8090 206
623 20241209 093900 208118870 8080 8080 8080 8080 0
624 20241209 093800 208118870 8080 8080 8080 8080 21
625 20241209 093700 207949190 8070 8110 8110 8070 202
626 20241209 093600 206314920 8120 8120 8120 8120 0
627 20241209 093500 206314920 8120 8120 8120 8120 0
628 20241209 093400 206314920 8120 8140 8140 8120 28
629 20241209 093300 206087070 8180 8110 8180 8110 335
630 20241209 093200 203363560 8110 8090 8110 8090 68
631 20241209 093100 202813400 8070 8070 8070 8060 1592
632 20241209 093000 189972870 8070 8080 8080 8070 1522
633 20241209 092900 177689200 8080 8100 8100 8080 563
634 20241209 092800 173134600 8100 8100 8100 8100 75
635 20241209 092700 172527100 8100 8110 8120 8100 2155
636 20241209 092600 155070720 8120 8120 8120 8110 24
637 20241209 092500 154875910 8110 8140 8140 8110 2360
638 20241209 092400 135722210 8150 8150 8150 8150 0
639 20241209 092300 135722210 8150 8150 8150 8150 247
640 20241209 092200 133709160 8150 8150 8150 8150 2
641 20241209 092100 133692860 8150 8150 8150 8150 67
642 20241209 092000 133146810 8130 8140 8140 8130 48
643 20241209 091900 132756550 8130 8150 8150 8120 606
644 20241209 091800 127830290 8150 8170 8200 8130 565
645 20241209 091700 123218900 8170 8120 8200 8120 654
646 20241209 091600 117894130 8120 8190 8190 8120 646
647 20241209 091500 112641950 8160 8190 8200 8150 1864
648 20241209 091400 97425710 8200 8200 8210 8180 172
649 20241209 091300 96015400 8200 8240 8270 8200 1568
650 20241209 091200 83105960 8240 8230 8240 8230 1096
651 20241209 091100 74075920 8230 8240 8250 8230 152
652 20241209 091000 72824440 8240 8230 8240 8230 15
653 20241209 090900 72700870 8210 8210 8210 8210 0
654 20241209 090800 72700870 8210 8200 8210 8200 136
655 20241209 090700 71584750 8170 8170 8170 8170 223
656 20241209 090600 69762840 8200 8170 8200 8170 337
657 20241209 090500 67000180 8160 8210 8210 8160 255
658 20241209 090400 64907130 8160 8250 8250 8160 1432
659 20241209 090300 53141320 8250 8250 8250 8250 303
660 20241209 090200 50641570 8300 8290 8300 8260 453
661 20241209 090100 46895950 8340 8440 8440 8340 90
662 20241209 090000 46143330 8550 8220 8600 8220 5597