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

689
139130/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,689 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,202700,5195331340,8440,8440,8440,8440,28855
20241209,202600,5195331340,8440,8440,8440,8440,0
20241209,202500,5195331340,8440,8440,8440,8440,0
20241209,202400,5195331340,8440,8440,8440,8440,0
20241209,202300,5195331340,8440,8440,8440,8440,0
20241209,202200,5195331340,8440,8440,8440,8440,0
20241209,202100,5195331340,8440,8440,8440,8440,0
20241209,202000,5195331340,8440,8440,8440,8440,0
20241209,201900,5195331340,8440,8440,8440,8440,0
20241209,201800,5195331340,8440,8440,8440,8440,0
20241209,201700,5195331340,8440,8440,8440,8440,0
20241209,201600,5195331340,8440,8440,8440,8440,0
20241209,201500,5195331340,8440,8440,8440,8440,0
20241209,201400,5195331340,8440,8440,8440,8440,0
20241209,201300,5195331340,8440,8440,8440,8440,0
20241209,201200,5195331340,8440,8440,8440,8440,0
20241209,201100,5195331340,8440,8440,8440,8440,0
20241209,201000,5195331340,8440,8440,8440,8440,0
20241209,200900,5195331340,8440,8440,8440,8440,0
20241209,200800,5195331340,8440,8440,8440,8440,0
20241209,200700,5195331340,8440,8440,8440,8440,0
20241209,200600,5195331340,8440,8440,8440,8440,0
20241209,200500,5195331340,8440,8440,8440,8440,0
20241209,200400,5195331340,8440,8440,8440,8440,0
20241209,200300,5195331340,8440,8440,8440,8440,0
20241209,200200,5195331340,8440,8440,8440,8440,0
20241209,200100,5195331340,8440,8440,8440,8440,0
20241209,200000,5195331340,8440,8440,8440,8440,0
20241209,195900,5195331340,8440,8440,8440,8440,0
20241209,195800,5195331340,8440,8440,8440,8440,0
20241209,195700,5195331340,8440,8440,8440,8440,28855
20241209,195600,5195331340,8440,8440,8440,8440,0
20241209,195500,5195331340,8440,8440,8440,8440,0
20241209,195400,5195331340,8440,8440,8440,8440,0
20241209,195300,5195331340,8440,8440,8440,8440,0
20241209,195200,5195331340,8440,8440,8440,8440,0
20241209,195100,5195331340,8440,8440,8440,8440,0
20241209,195000,5195331340,8440,8440,8440,8440,0
20241209,194900,5195331340,8440,8440,8440,8440,0
20241209,194800,5195331340,8440,8440,8440,8440,0
20241209,194700,5195331340,8440,8440,8440,8440,0
20241209,194600,5195331340,8440,8440,8440,8440,0
20241209,194500,5195331340,8440,8440,8440,8440,0
20241209,194400,5195331340,8440,8440,8440,8440,0
20241209,194300,5195331340,8440,8440,8440,8440,0
20241209,194200,5195331340,8440,8440,8440,8440,0
20241209,194100,5195331340,8440,8440,8440,8440,0
20241209,194000,5195331340,8440,8440,8440,8440,0
20241209,193900,5195331340,8440,8440,8440,8440,0
20241209,193800,5195331340,8440,8440,8440,8440,0
20241209,193700,5195331340,8440,8440,8440,8440,0
20241209,193600,5195331340,8440,8440,8440,8440,0
20241209,193500,5195331340,8440,8440,8440,8440,0
20241209,193400,5195331340,8440,8440,8440,8440,0
20241209,193300,5195331340,8440,8440,8440,8440,0
20241209,193200,5195331340,8440,8440,8440,8440,0
20241209,193100,5195331340,8440,8440,8440,8440,0
20241209,193000,5195331340,8440,8440,8440,8440,0
20241209,192900,5195331340,8440,8440,8440,8440,0
20241209,192800,5195331340,8440,8440,8440,8440,0
20241209,192700,5195331340,8440,8440,8440,8440,28855
20241209,192600,5195331340,8440,8440,8440,8440,0
20241209,192500,5195331340,8440,8440,8440,8440,0
20241209,192400,5195331340,8440,8440,8440,8440,0
20241209,192300,5195331340,8440,8440,8440,8440,0
20241209,192200,5195331340,8440,8440,8440,8440,0
20241209,192100,5195331340,8440,8440,8440,8440,0
20241209,192000,5195331340,8440,8440,8440,8440,0
20241209,191900,5195331340,8440,8440,8440,8440,0
20241209,191800,5195331340,8440,8440,8440,8440,0
20241209,191700,5195331340,8440,8440,8440,8440,0
20241209,191600,5195331340,8440,8440,8440,8440,0
20241209,191500,5195331340,8440,8440,8440,8440,0
20241209,191400,5195331340,8440,8440,8440,8440,0
20241209,191300,5195331340,8440,8440,8440,8440,0
20241209,191200,5195331340,8440,8440,8440,8440,0
20241209,191100,5195331340,8440,8440,8440,8440,0
20241209,191000,5195331340,8440,8440,8440,8440,0
20241209,190900,5195331340,8440,8440,8440,8440,0
20241209,190800,5195331340,8440,8440,8440,8440,0
20241209,190700,5195331340,8440,8440,8440,8440,0
20241209,190600,5195331340,8440,8440,8440,8440,0
20241209,190500,5195331340,8440,8440,8440,8440,0
20241209,190400,5195331340,8440,8440,8440,8440,0
20241209,190300,5195331340,8440,8440,8440,8440,0
20241209,190200,5195331340,8440,8440,8440,8440,0
20241209,190100,5195331340,8440,8440,8440,8440,0
20241209,190000,5195331340,8440,8440,8440,8440,0
20241209,185900,5195331340,8440,8440,8440,8440,0
20241209,185800,5195331340,8440,8440,8440,8440,0
20241209,185700,5195331340,8440,8440,8440,8440,28855
20241209,185600,5195331340,8440,8440,8440,8440,0
20241209,185500,5195331340,8440,8440,8440,8440,0
20241209,185400,5195331340,8440,8440,8440,8440,0
20241209,185300,5195331340,8440,8440,8440,8440,0
20241209,185200,5195331340,8440,8440,8440,8440,0
20241209,185100,5195331340,8440,8440,8440,8440,0
20241209,185000,5195331340,8440,8440,8440,8440,0
20241209,184900,5195331340,8440,8440,8440,8440,0
20241209,184800,5195331340,8440,8440,8440,8440,0
20241209,184700,5195331340,8440,8440,8440,8440,0
20241209,184600,5195331340,8440,8440,8440,8440,0
20241209,184500,5195331340,8440,8440,8440,8440,0
20241209,184400,5195331340,8440,8440,8440,8440,0
20241209,184300,5195331340,8440,8440,8440,8440,0
20241209,184200,5195331340,8440,8440,8440,8440,0
20241209,184100,5195331340,8440,8440,8440,8440,0
20241209,184000,5195331340,8440,8440,8440,8440,0
20241209,183900,5195331340,8440,8440,8440,8440,0
20241209,183800,5195331340,8440,8440,8440,8440,0
20241209,183700,5195331340,8440,8440,8440,8440,0
20241209,183600,5195331340,8440,8440,8440,8440,0
20241209,183500,5195331340,8440,8440,8440,8440,0
20241209,183400,5195331340,8440,8440,8440,8440,0
20241209,183300,5195331340,8440,8440,8440,8440,0
20241209,183200,5195331340,8440,8440,8440,8440,0
20241209,183100,5195331340,8440,8440,8440,8440,0
20241209,183000,5195331340,8440,8440,8440,8440,0
20241209,182900,5195331340,8440,8440,8440,8440,0
20241209,182800,5195331340,8440,8440,8440,8440,0
20241209,182700,5195331340,8440,8440,8440,8440,28855
20241209,182600,5195331340,8440,8440,8440,8440,0
20241209,182500,5195331340,8440,8440,8440,8440,0
20241209,182400,5195331340,8440,8440,8440,8440,0
20241209,182300,5195331340,8440,8440,8440,8440,0
20241209,182200,5195331340,8440,8440,8440,8440,0
20241209,182100,5195331340,8440,8440,8440,8440,0
20241209,182000,5195331340,8440,8440,8440,8440,0
20241209,181900,5195331340,8440,8440,8440,8440,0
20241209,181800,5195331340,8440,8440,8440,8440,0
20241209,181700,5195331340,8440,8440,8440,8440,0
20241209,181600,5195331340,8440,8440,8440,8440,0
20241209,181500,5195331340,8440,8440,8440,8440,0
20241209,181400,5195331340,8440,8440,8440,8440,0
20241209,181300,5195331340,8440,8440,8440,8440,0
20241209,181200,5195331340,8440,8440,8440,8440,0
20241209,181100,5195331340,8440,8440,8440,8440,0
20241209,181000,5195331340,8440,8440,8440,8440,0
20241209,180900,5195331340,8440,8440,8440,8440,0
20241209,180800,5195331340,8440,8440,8440,8440,0
20241209,180700,5195331340,8440,8440,8440,8440,0
20241209,180600,5195331340,8440,8440,8440,8440,0
20241209,180500,5195331340,8440,8440,8440,8440,0
20241209,180400,5195331340,8440,8440,8440,8440,0
20241209,180300,5195331340,8440,8440,8440,8440,0
20241209,180200,5195331340,8440,8440,8440,8440,0
20241209,180100,5195331340,8440,8440,8440,8440,0
20241209,180000,5195331340,8440,8440,8440,8440,0
20241209,175900,5195331340,8440,8440,8440,8440,0
20241209,175800,5195331340,8440,8440,8440,8440,0
20241209,175700,5195331340,8440,8440,8440,8440,28855
20241209,175600,5195331340,8440,8440,8440,8440,0
20241209,175500,5195331340,8440,8440,8440,8440,0
20241209,175400,5195331340,8440,8440,8440,8440,0
20241209,175300,5195331340,8440,8440,8440,8440,0
20241209,175200,5195331340,8440,8440,8440,8440,0
20241209,175100,5195331340,8440,8440,8440,8440,0
20241209,175000,5195331340,8440,8440,8440,8440,0
20241209,174900,5195331340,8440,8440,8440,8440,0
20241209,174800,5195331340,8440,8440,8440,8440,0
20241209,174700,5195331340,8440,8440,8440,8440,0
20241209,174600,5195331340,8440,8440,8440,8440,0
20241209,174500,5195331340,8440,8440,8440,8440,0
20241209,174400,5195331340,8440,8440,8440,8440,0
20241209,174300,5195331340,8440,8440,8440,8440,0
20241209,174200,5195331340,8440,8440,8440,8440,0
20241209,174100,5195331340,8440,8440,8440,8440,0
20241209,174000,5195331340,8440,8440,8440,8440,0
20241209,173900,5195331340,8440,8440,8440,8440,0
20241209,173800,5195331340,8440,8440,8440,8440,0
20241209,173700,5195331340,8440,8440,8440,8440,0
20241209,173600,5195331340,8440,8440,8440,8440,0
20241209,173500,5195331340,8440,8440,8440,8440,0
20241209,173400,5195331340,8440,8440,8440,8440,0
20241209,173300,5195331340,8440,8440,8440,8440,0
20241209,173200,5195331340,8440,8440,8440,8440,0
20241209,173100,5195331340,8440,8440,8440,8440,0
20241209,173000,5195331340,8440,8440,8440,8440,0
20241209,172900,5195331340,8440,8440,8440,8440,0
20241209,172800,5195331340,8440,8440,8440,8440,0
20241209,172700,5195331340,8440,8440,8440,8440,28855
20241209,172600,5195331340,8440,8440,8440,8440,0
20241209,172500,5195331340,8440,8440,8440,8440,0
20241209,172400,5195331340,8440,8440,8440,8440,0
20241209,172300,5195331340,8440,8440,8440,8440,0
20241209,172200,5195331340,8440,8440,8440,8440,0
20241209,172100,5195331340,8440,8440,8440,8440,0
20241209,172000,5195331340,8440,8440,8440,8440,0
20241209,171900,5195331340,8440,8440,8440,8440,0
20241209,171800,5195331340,8440,8440,8440,8440,0
20241209,171700,5195331340,8440,8440,8440,8440,0
20241209,171600,5195331340,8440,8440,8440,8440,0
20241209,171500,5195331340,8440,8440,8440,8440,0
20241209,171400,5195331340,8440,8440,8440,8440,0
20241209,171300,5195331340,8440,8440,8440,8440,0
20241209,171200,5195331340,8440,8440,8440,8440,0
20241209,171100,5195331340,8440,8440,8440,8440,0
20241209,171000,5195331340,8440,8440,8440,8440,0
20241209,170900,5195331340,8440,8440,8440,8440,0
20241209,170800,5195331340,8440,8440,8440,8440,0
20241209,170700,5195331340,8440,8440,8440,8440,0
20241209,170600,5195331340,8440,8440,8440,8440,0
20241209,170500,5195331340,8440,8440,8440,8440,0
20241209,170400,5195331340,8440,8440,8440,8440,0
20241209,170300,5195331340,8440,8440,8440,8440,0
20241209,170200,5195331340,8440,8440,8440,8440,0
20241209,170100,5195331340,8440,8440,8440,8440,0
20241209,170000,5195331340,8440,8440,8440,8440,0
20241209,165900,5195331340,8440,8440,8440,8440,0
20241209,165800,5195331340,8440,8440,8440,8440,0
20241209,165700,5195331340,8440,8440,8440,8440,28855
20241209,165600,5195331340,8440,8440,8440,8440,0
20241209,165500,5195331340,8440,8440,8440,8440,0
20241209,165400,5195331340,8440,8440,8440,8440,0
20241209,165300,5195331340,8440,8440,8440,8440,0
20241209,165200,5195331340,8440,8440,8440,8440,0
20241209,165100,5195331340,8440,8440,8440,8440,0
20241209,165000,5195331340,8440,8440,8440,8440,0
20241209,164900,5195331340,8440,8440,8440,8440,0
20241209,164800,5195331340,8440,8440,8440,8440,0
20241209,164700,5195331340,8440,8440,8440,8440,0
20241209,164600,5195331340,8440,8440,8440,8440,0
20241209,164500,5195331340,8440,8440,8440,8440,0
20241209,164400,5195331340,8440,8440,8440,8440,0
20241209,164300,5195331340,8440,8440,8440,8440,0
20241209,164200,5195331340,8440,8440,8440,8440,0
20241209,164100,5195331340,8440,8440,8440,8440,0
20241209,164000,5195331340,8440,8440,8440,8440,0
20241209,163900,5195331340,8440,8440,8440,8440,0
20241209,163800,5195331340,8440,8440,8440,8440,0
20241209,163700,5195331340,8440,8440,8440,8440,0
20241209,163600,5195331340,8440,8440,8440,8440,0
20241209,163500,5195331340,8440,8440,8440,8440,0
20241209,163400,5195331340,8440,8440,8440,8440,0
20241209,163300,5195331340,8440,8440,8440,8440,0
20241209,163200,5195331340,8440,8440,8440,8440,0
20241209,163100,5195331340,8440,8440,8440,8440,0
20241209,163000,5195331340,8440,8440,8440,8440,0
20241209,162900,5195331340,8440,8440,8440,8440,0
20241209,162800,5195331340,8440,8440,8440,8440,0
20241209,162700,5195331340,8440,8440,8440,8440,28855
20241209,162600,5195331340,8440,8440,8440,8440,0
20241209,162500,5195331340,8440,8440,8440,8440,0
20241209,162400,5195331340,8440,8440,8440,8440,0
20241209,162300,5195331340,8440,8440,8440,8440,0
20241209,162200,5195331340,8440,8440,8440,8440,0
20241209,162100,5195331340,8440,8440,8440,8440,0
20241209,162000,5195331340,8440,8440,8440,8440,0
20241209,161900,5195331340,8440,8440,8440,8440,0
20241209,161800,5195331340,8440,8440,8440,8440,0
20241209,161700,5195331340,8440,8440,8440,8440,0
20241209,161600,5195331340,8440,8440,8440,8440,0
20241209,161500,5195331340,8440,8440,8440,8440,0
20241209,161400,5195331340,8440,8440,8440,8440,0
20241209,161300,5195331340,8440,8440,8440,8440,0
20241209,161200,5195331340,8440,8440,8440,8440,0
20241209,161100,5195331340,8440,8440,8440,8440,0
20241209,161000,5195331340,8440,8440,8440,8440,0
20241209,160900,5195331340,8440,8440,8440,8440,0
20241209,160800,5195331340,8440,8440,8440,8440,0
20241209,160700,5195331340,8440,8440,8440,8440,0
20241209,160600,5195331340,8440,8440,8440,8440,0
20241209,160500,5195331340,8440,8440,8440,8440,0
20241209,160400,5195331340,8440,8440,8440,8440,0
20241209,160300,5195331340,8440,8440,8440,8440,0
20241209,160200,5195331340,8440,8440,8440,8440,0
20241209,160100,5195331340,8440,8440,8440,8440,0
20241209,160000,5195331340,8440,8440,8440,8440,0
20241209,155900,5195331340,8440,8440,8440,8440,0
20241209,155800,5195331340,8440,8440,8440,8440,0
20241209,155700,5195331340,8440,8440,8440,8440,28855
20241209,155600,5195331340,8440,8440,8440,8440,0
20241209,155500,5195331340,8440,8440,8440,8440,0
20241209,155400,5195331340,8440,8440,8440,8440,0
20241209,155300,5195331340,8440,8440,8440,8440,0
20241209,155200,5195331340,8440,8440,8440,8440,0
20241209,155100,5195331340,8440,8440,8440,8440,0
20241209,155000,5195331340,8440,8440,8440,8440,0
20241209,154900,5195331340,8440,8440,8440,8440,0
20241209,154800,5195331340,8440,8440,8440,8440,0
20241209,154700,5195331340,8440,8440,8440,8440,0
20241209,154600,5195331340,8440,8440,8440,8440,0
20241209,154500,5195331340,8440,8440,8440,8440,0
20241209,154400,5195331340,8440,8440,8440,8440,0
20241209,154300,5195331340,8440,8440,8440,8440,0
20241209,154200,5195331340,8440,8440,8440,8440,0
20241209,154100,5195331340,8440,8440,8440,8440,0
20241209,154000,5195331340,8440,8440,8440,8440,0
20241209,153900,5195331340,8440,8440,8440,8440,0
20241209,153800,5195331340,8440,8440,8440,8440,0
20241209,153700,5195331340,8440,8440,8440,8440,0
20241209,153600,5195331340,8440,8440,8440,8440,0
20241209,153500,5195331340,8440,8440,8440,8440,0
20241209,153400,5195331340,8440,8440,8440,8440,0
20241209,153300,5195331340,8440,8440,8440,8440,0
20241209,153200,5195331340,8440,8440,8440,8440,0
20241209,153100,5195331340,8440,8440,8440,8440,0
20241209,153000,5195331340,8440,8440,8440,8440,28855
20241209,152900,4951795140,8450,8450,8450,8450,0
20241209,152800,4951795140,8450,8450,8450,8450,0
20241209,152700,4951795140,8450,8450,8450,8450,0
20241209,152600,4951795140,8450,8450,8450,8450,0
20241209,152500,4951795140,8450,8450,8450,8450,0
20241209,152400,4951795140,8450,8450,8450,8450,0
20241209,152300,4951795140,8450,8450,8450,8450,0
20241209,152200,4951795140,8450,8450,8450,8450,0
20241209,152100,4951795140,8450,8450,8450,8450,0
20241209,152000,4951795140,8450,8450,8450,8450,0
20241209,151900,4951795140,8450,8450,8460,8440,1181
20241209,151800,4941820950,8440,8450,8450,8440,12953
20241209,151700,4832388610,8450,8450,8450,8450,458
20241209,151600,4828518510,8450,8450,8450,8440,406
20241209,151500,4825090570,8440,8450,8450,8440,909
20241209,151400,4817418510,8440,8450,8450,8440,362
20241209,151300,4814363150,8440,8440,8450,8440,2386
20241209,151200,4794224200,8440,8440,8450,8440,227
20241209,151100,4792308300,8450,8460,8460,8450,2327
20241209,151000,4772644660,8450,8460,8460,8450,229
20241209,150900,4770708960,8450,8460,8460,8450,918
20241209,150800,4762951680,8460,8470,8470,8450,780
20241209,150700,4756353720,8470,8470,8470,8450,303
20241209,150600,4753791650,8450,8460,8470,8450,3381
20241209,150500,4725192900,8460,8450,8460,8440,6537
20241209,150400,4669946480,8440,8450,8450,8440,583
20241209,150300,4665025290,8440,8440,8450,8440,207
20241209,150200,4663277980,8450,8450,8450,8440,1116
20241209,150100,4653858750,8450,8450,8450,8440,443
20241209,150000,4650116850,8440,8440,8450,8440,129
20241209,145900,4649028010,8440,8450,8450,8440,370
20241209,145800,4645904730,8450,8440,8450,8430,6256
20241209,145700,4593123540,8440,8440,8440,8430,3502
20241209,145600,4563568660,8430,8440,8440,8430,446
20241209,145500,4559805600,8440,8440,8440,8430,1770
20241209,145400,4544871320,8440,8440,8440,8430,736
20241209,145300,4538660520,8440,8440,8440,8430,685
20241209,145200,4532881160,8440,8450,8450,8440,4992
20241209,145100,4490748650,8440,8440,8450,8440,513
20241209,145000,4486414760,8440,8440,8450,8440,7445
20241209,144900,4423570200,8440,8450,8450,8440,118
20241209,144800,4422574190,8440,8450,8460,8440,2556
20241209,144700,4400976560,8450,8450,8460,8450,255
20241209,144600,4398821690,8460,8460,8460,8450,340
20241209,144500,4395946500,8460,8450,8460,8450,327
20241209,144400,4393183310,8450,8460,8460,8450,185
20241209,144300,4391619980,8460,8460,8460,8450,2648
20241209,144200,4369244020,8450,8450,8460,8450,314
20241209,144100,4366589390,8450,8460,8460,8450,258
20241209,144000,4364409190,8460,8460,8460,8450,448
20241209,143900,4360620050,8460,8460,8460,8450,156
20241209,143800,4359301600,8450,8460,8460,8450,1433
20241209,143700,4347192630,8450,8460,8460,8450,421
20241209,143600,4343635030,8450,8450,8460,8450,200
20241209,143500,4341944920,8450,8450,8460,8450,632
20241209,143400,4336599660,8460,8460,8460,8450,819
20241209,143300,4329676830,8450,8430,8450,8430,6016
20241209,143200,4278902740,8440,8430,8440,8430,146
20241209,143100,4277671790,8440,8460,8460,8430,3770
20241209,143000,4245831290,8450,8450,8460,8450,255
20241209,142900,4243676380,8450,8460,8460,8450,244
20241209,142800,4241614500,8450,8460,8460,8450,136
20241209,142700,4240465160,8450,8450,8460,8450,214
20241209,142600,4238656830,8460,8460,8460,8450,338
20241209,142500,4235800310,8450,8440,8460,8430,3144
20241209,142400,4209260660,8440,8430,8440,8430,10163
20241209,142300,4123496800,8440,8430,8440,8430,1155
20241209,142200,4113750220,8430,8440,8440,8430,3137
20241209,142100,4087305110,8430,8430,8440,8430,342
20241209,142000,4084421490,8430,8430,8440,8430,119
20241209,141900,4083417870,8440,8430,8440,8430,706
20241209,141800,4077464420,8430,8430,8440,8430,132
20241209,141700,4076351530,8430,8440,8440,8430,96
20241209,141600,4075542110,8430,8440,8440,8430,3229
20241209,141500,4048314390,8430,8430,8440,8430,337
20241209,141400,4045473450,8430,8440,8440,8430,504
20241209,141300,4041223150,8430,8440,8440,8430,426
20241209,141200,4037631590,8430,8440,8440,8430,118
20241209,141100,4036636820,8430,8440,8440,8430,189
20241209,141000,4035042880,8430,8440,8440,8430,1482
20241209,140900,4022536790,8430,8430,8440,8430,1063
20241209,140800,4013573680,8430,8430,8440,8430,133
20241209,140700,4012452080,8430,8450,8450,8430,850
20241209,140600,4005283820,8450,8440,8450,8440,400
20241209,140500,4001907760,8440,8450,8460,8440,2903
20241209,140400,3977378780,8460,8450,8460,8450,411
20241209,140300,3973905710,8450,8450,8460,8450,423
20241209,140200,3970331240,8450,8460,8460,8450,145
20241209,140100,3969105830,8450,8460,8460,8450,134
20241209,140000,3967973470,8450,8460,8460,8450,104
20241209,135900,3967094580,8460,8450,8460,8450,26
20241209,135800,3966874760,8460,8460,8460,8450,45
20241209,135700,3966494430,8450,8460,8460,8450,47
20241209,135600,3966097150,8450,8460,8470,8450,1195
20241209,135500,3955987940,8460,8470,8470,8460,263
20241209,135400,3953762890,8460,8460,8470,8450,390
20241209,135300,3950462490,8430,8470,8470,8430,10864
20241209,135200,3858725730,8470,8470,8470,8460,275
20241209,135100,3856396750,8460,8470,8470,8460,729
20241209,135000,3850224270,8470,8460,8470,8460,326
20241209,134900,3847466210,8460,8470,8470,8460,49
20241209,134800,3847051450,8460,8460,8470,8460,743
20241209,134700,3840765580,8470,8470,8470,8460,43
20241209,134600,3840401540,8460,8470,8470,8460,199
20241209,134500,3838716290,8470,8470,8470,8460,272
20241209,134400,3836412760,8460,8470,8470,8460,55
20241209,134300,3835947210,8460,8460,8470,8450,853
20241209,134200,3828728820,8450,8450,8460,8450,50
20241209,134100,3828306210,8460,8450,8460,8450,1111
20241209,134000,3818909760,8460,8460,8460,8440,1376
20241209,133900,3807269150,8450,8460,8460,8440,10482
20241209,133800,3718769590,8450,8450,8460,8450,33
20241209,133700,3718490640,8450,8460,8460,8450,30
20241209,133600,3718236940,8450,8460,8460,8450,43
20241209,133500,3717873540,8460,8460,8460,8450,33
20241209,133400,3717594580,8460,8460,8460,8450,39
20241209,133300,3717264850,8450,8440,8450,8440,2361
20241209,133200,3697314560,8440,8440,8450,8440,102
20241209,133100,3696453410,8440,8450,8450,8440,453
20241209,133000,3692625800,8450,8440,8450,8440,277
20241209,132900,3690285520,8450,8440,8450,8440,493
20241209,132800,3686119900,8450,8450,8450,8440,579
20241209,132700,3681227630,8440,8440,8450,8440,394
20241209,132600,3677899010,8440,8440,8450,8440,198
20241209,132500,3676227720,8450,8460,8460,8450,2570
20241209,132400,3654509660,8450,8450,8460,8450,1238
20241209,132300,3644048420,8450,8450,8460,8450,2348
20241209,132200,3624207300,8460,8460,8460,8450,996
20241209,132100,3615788460,8450,8460,8460,8450,296
20241209,132000,3613285130,8450,8450,8460,8450,35
20241209,131900,3612989300,8460,8460,8460,8450,85
20241209,131800,3612270940,8450,8460,8460,8450,91
20241209,131700,3611501750,8450,8460,8460,8450,44
20241209,131600,3611129780,8460,8460,8460,8450,412
20241209,131500,3607648300,8450,8450,8460,8450,1469
20241209,131400,3595235220,8450,8450,8460,8450,564
20241209,131300,3590469110,8460,8460,8460,8450,133
20241209,131200,3589345210,8450,8440,8460,8440,4349
20241209,131100,3552587960,8440,8450,8460,8440,1290
20241209,131000,3541688180,8450,8460,8460,8450,1039
20241209,130900,3532908470,8450,8450,8460,8450,4767
20241209,130800,3492627290,8450,8460,8470,8450,967
20241209,130700,3484446940,8460,8460,8470,8450,377
20241209,130600,3481257940,8450,8450,8470,8450,945
20241209,130500,3473263880,8450,8470,8480,8450,4970
20241209,130400,3431193640,8480,8490,8490,8470,6677
20241209,130300,3374594000,8480,8480,8490,8480,431
20241209,130200,3370935920,8480,8490,8500,8480,175
20241209,130100,3369451530,8490,8490,8500,8490,636
20241209,130000,3364046890,8490,8490,8490,8480,164
20241209,125900,3362656030,8490,8480,8490,8480,31
20241209,125800,3362392940,8480,8490,8500,8480,438
20241209,125700,3358674410,8480,8480,8490,8480,1349
20241209,125600,3347234780,8480,8490,8490,8480,468
20241209,125500,3343261500,8490,8490,8500,8480,1171
20241209,125400,3333315830,8480,8490,8490,8480,164
20241209,125300,3331924970,8490,8490,8490,8480,643
20241209,125200,3326466000,8490,8490,8490,8490,56
20241209,125100,3325990560,8500,8490,8500,8480,279
20241209,125000,3323621790,8480,8480,8490,8480,277
20241209,124900,3321271800,8490,8490,8490,8480,386
20241209,124800,3317994720,8480,8490,8490,8480,196
20241209,124700,3316331120,8490,8490,8500,8480,662
20241209,124600,3310709610,8490,8490,8500,8490,585
20241209,124500,3305741940,8490,8480,8490,8480,852
20241209,124400,3298509590,8480,8490,8490,8480,58
20241209,124300,3298017550,8480,8490,8490,8480,518
20241209,124200,3293620090,8490,8480,8490,8480,277
20241209,124100,3291270270,8490,8490,8490,8480,53
20241209,124000,3290820340,8490,8490,8490,8480,21
20241209,123900,3290642210,8480,8490,8490,8480,228
20241209,123800,3288707140,8480,8480,8490,8480,30
20241209,123700,3288452610,8480,8490,8490,8480,588
20241209,123600,3283466310,8480,8480,8490,8480,336
20241209,123500,3280617000,8480,8480,8490,8480,82
20241209,123400,3279921480,8490,8490,8490,8490,434
20241209,123300,3276236820,8490,8490,8490,8490,92
20241209,123200,3275455740,8490,8490,8500,8490,311
20241209,123100,3272815280,8490,8490,8490,8490,202
20241209,123000,3271100300,8490,8490,8500,8490,517
20241209,122900,3266710810,8490,8490,8500,8490,143
20241209,122800,3265496690,8490,8490,8500,8490,2581
20241209,122700,3243583980,8490,8490,8490,8490,268
20241209,122600,3241308660,8490,8490,8500,8490,119
20241209,122500,3240298310,8490,8490,8500,8480,1318
20241209,122400,3229109550,8480,8490,8500,8480,156
20241209,122300,3227784880,8490,8490,8490,8480,5217
20241209,122200,3183542710,8490,8500,8500,8490,5227
20241209,122100,3139164710,8490,8490,8500,8490,229
20241209,122000,3137219200,8500,8490,8500,8490,318
20241209,121900,3134516350,8490,8500,8500,8490,619
20241209,121800,3129255180,8500,8500,8500,8490,95
20241209,121700,3128448030,8490,8500,8500,8490,156
20241209,121600,3127122250,8500,8500,8500,8490,168
20241209,121500,3125694510,8500,8490,8500,8490,178
20241209,121400,3124181890,8500,8490,8500,8490,19
20241209,121300,3124020490,8490,8500,8500,8490,39
20241209,121200,3123689280,8500,8490,8500,8490,1937
20241209,121100,3107239000,8490,8480,8490,8480,123
20241209,121000,3106194930,8490,8490,8490,8480,169
20241209,120900,3104760330,8490,8490,8490,8480,499
20241209,120800,3100524090,8490,8490,8500,8480,465
20241209,120700,3096576180,8490,8490,8500,8480,683
20241209,120600,3090773570,8490,8480,8490,8480,1858
20241209,120500,3074999440,8480,8480,8490,8480,143
20241209,120400,3073785660,8490,8490,8490,8480,579
20241209,120300,3068870160,8480,8490,8490,8480,1056
20241209,120200,3059905140,8490,8480,8490,8480,1884
20241209,120100,3043928700,8490,8490,8490,8480,126
20241209,120000,3042859170,8480,8490,8490,8480,1026
20241209,115900,3034149430,8490,8480,8490,8480,259
20241209,115800,3031950920,8480,8490,8490,8480,93
20241209,115700,3031161970,8480,8480,8490,8480,185
20241209,115600,3029591750,8490,8490,8490,8480,368
20241209,115500,3026467480,8490,8480,8490,8480,58
20241209,115400,3025975430,8490,8490,8490,8480,608
20241209,115300,3020813720,8480,8490,8490,8480,791
20241209,115200,3014098610,8480,8490,8490,8480,1139
20241209,115100,3004428720,8480,8490,8490,8480,183
20241209,115000,3002875570,8490,8490,8490,8480,121
20241209,114900,3001848560,8480,8480,8490,8480,386
20241209,114800,2998571750,8480,8490,8490,8480,206
20241209,114700,2996823030,8490,8480,8490,8480,226
20241209,114600,2994905350,8490,8490,8490,8480,406
20241209,114500,2991458500,8490,8490,8490,8480,925
20241209,114400,2983606690,8490,8480,8490,8480,38
20241209,114300,2983284300,8480,8480,8490,8480,289
20241209,114200,2980831190,8490,8490,8490,8480,461
20241209,114100,2976919070,8490,8490,8490,8480,339
20241209,114000,2974041180,8490,8490,8500,8490,4263
20241209,113900,2937848180,8490,8490,8500,8490,203
20241209,113800,2936123400,8500,8490,8500,8490,562
20241209,113700,2931349310,8500,8500,8500,8490,1217
20241209,113600,2921004960,8500,8490,8500,8480,1035
20241209,113500,2912215600,8490,8480,8490,8470,2886
20241209,113400,2887736290,8480,8480,8480,8470,292
20241209,113300,2885262960,8470,8480,8480,8470,56
20241209,113200,2884788420,8480,8470,8480,8470,39
20241209,113100,2884458030,8480,8480,8480,8470,81
20241209,113000,2883771900,8470,8480,8480,8470,293
20241209,112900,2881290160,8470,8470,8480,8470,637
20241209,112800,2875888790,8480,8460,8480,8460,4075
20241209,112700,2841413330,8450,8470,8470,8450,1560
20241209,112600,2828215970,8470,8450,8470,8450,89
20241209,112500,2827463590,8480,8470,8480,8450,4184
20241209,112400,2792066560,8470,8470,8470,8460,440
20241209,112300,2788340320,8470,8470,8480,8460,268
20241209,112200,2786070480,8470,8480,8480,8470,2015
20241209,112100,2769002440,8470,8480,8480,8470,244
20241209,112000,2766933680,8470,8470,8480,8460,1290
20241209,111900,2756008650,8470,8460,8470,8460,218
20241209,111800,2754163470,8470,8470,8470,8460,882
20241209,111700,2746693480,8480,8470,8480,8470,190
20241209,111600,2745082880,8480,8470,8490,8470,846
20241209,111500,2737903960,8480,8470,8480,8470,756
20241209,111400,2731495970,8480,8480,8480,8470,620
20241209,111300,2726242640,8480,8470,8490,8470,287
20241209,111200,2723808370,8470,8480,8490,8470,367
20241209,111100,2720695570,8480,8470,8480,8470,494
20241209,111000,2716509120,8470,8470,8480,8470,546
20241209,110900,2711879590,8470,8470,8480,8470,585
20241209,110800,2706924590,8470,8480,8480,8470,70
20241209,110700,2706331540,8470,8460,8480,8460,2618
20241209,110600,2684159560,8470,8470,8470,8460,72
20241209,110500,2683550300,8460,8470,8470,8460,1222
20241209,110400,2673200500,8460,8470,8480,8460,2481
20241209,110300,2652182100,8490,8480,8490,8470,92
20241209,110200,2651402460,8480,8490,8490,8470,153
20241209,110100,2650104990,8470,8490,8490,8470,45
20241209,110000,2649723720,8480,8480,8480,8470,1238
20241209,105900,2639231740,8470,8470,8480,8460,1747
20241209,105800,2624434280,8470,8470,8470,8460,652
20241209,105700,2618917120,8470,8480,8480,8460,134
20241209,105600,2617782950,8460,8450,8480,8450,659
20241209,105500,2612209220,8450,8460,8460,8450,12625
20241209,105400,2505527960,8460,8480,8480,8460,13961
20241209,105300,2387374960,8480,8480,8490,8470,3936
20241209,105200,2353996570,8490,8490,8490,8480,1201
20241209,105100,2343810090,8490,8490,8490,8480,715
20241209,105000,2337742330,8490,8490,8490,8480,1023
20241209,104900,2329060790,8490,8490,8490,8490,1118
20241209,104800,2319568970,8490,8490,8490,8480,1003
20241209,104700,2311060990,8480,8500,8500,8480,3737
20241209,104600,2279333770,8500,8500,8500,8500,1228
20241209,104500,2268895770,8500,8510,8510,8500,2319
20241209,104400,2249183090,8510,8510,8510,8510,12
20241209,104300,2249080970,8510,8510,8510,8510,58
20241209,104200,2248587390,8500,8510,8510,8500,167
20241209,104100,2247166450,8510,8510,8520,8500,550
20241209,104000,2242484990,8510,8510,8510,8510,1227
20241209,103900,2232043220,8510,8520,8520,8510,47
20241209,103800,2231643110,8520,8520,8520,8520,3
20241209,103700,2231617550,8520,8510,8520,8510,135
20241209,103600,2230467420,8510,8510,8520,8500,47
20241209,103500,2230067630,8500,8510,8520,8500,646
20241209,103400,2224575720,8510,8520,8520,8510,38
20241209,103300,2224252280,8520,8510,8520,8500,60
20241209,103200,2223741760,8510,8510,8510,8500,286
20241209,103100,2221307910,8510,8500,8510,8500,354
20241209,103000,2218298660,8510,8510,8520,8510,247
20241209,102900,2216196640,8510,8500,8510,8500,3200
20241209,102800,2188974960,8510,8510,8510,8510,12
20241209,102700,2188872840,8510,8510,8510,8500,79
20241209,102600,2188201220,8510,8510,8510,8500,377
20241209,102500,2184995950,8510,8510,8510,8510,120
20241209,102400,2183974750,8510,8500,8510,8500,1108
20241209,102300,2174555570,8500,8510,8510,8500,2237
20241209,102200,2155518900,8510,8510,8510,8510,991
20241209,102100,2147085490,8500,8520,8520,8500,1299
20241209,102000,2136032790,8510,8520,8520,8510,4174
20241209,101900,2100511970,8510,8510,8510,8510,1501
20241209,101800,2087738460,8510,8520,8520,8510,79
20241209,101700,2087066110,8510,8510,8520,8510,815
20241209,101600,2080128380,8510,8510,8510,8510,1060
20241209,101500,2071107780,8510,8510,8520,8510,707
20241209,101400,2065091170,8510,8530,8530,8510,3334
20241209,101300,2036687420,8530,8540,8540,8530,4583
20241209,101200,1997567270,8550,8550,8550,8540,92
20241209,101100,1996781320,8550,8560,8560,8540,888
20241209,101000,1989185150,8550,8540,8560,8540,994
20241209,100900,1980680250,8550,8550,8560,8540,382
20241209,100800,1977413320,8550,8550,8550,8550,37
20241209,100700,1977096970,8550,8550,8550,8550,1343
20241209,100600,1965614320,8530,8540,8550,8530,834
20241209,100500,1958489500,8560,8560,8560,8550,89
20241209,100400,1957728480,8560,8550,8560,8550,589
20241209,100300,1952687630,8540,8540,8540,8530,352
20241209,100200,1949681750,8540,8540,8540,8530,1101
20241209,100100,1940279810,8540,8540,8540,8530,79
20241209,100000,1939605800,8530,8540,8540,8530,652
20241209,095900,1934042920,8530,8540,8540,8530,807
20241209,095800,1927151700,8530,8540,8540,8530,33
20241209,095700,1926870000,8540,8550,8550,8540,3196
20241209,095600,1899564790,8560,8560,8560,8560,58
20241209,095500,1899068310,8550,8560,8560,8550,92
20241209,095400,1898281380,8550,8560,8570,8550,1640
20241209,095300,1884240450,8570,8590,8600,8570,319
20241209,095200,1881503220,8600,8570,8600,8570,889
20241209,095100,1873867350,8570,8570,8570,8560,393
20241209,095000,1870499540,8570,8580,8590,8570,616
20241209,094900,1865215900,8590,8590,8600,8590,154
20241209,094800,1863891910,8590,8580,8600,8570,1933
20241209,094700,1847300690,8570,8590,8590,8570,475
20241209,094600,1843222920,8580,8570,8590,8570,718
20241209,094500,1837068400,8570,8550,8570,8550,1677
20241209,094400,1822719320,8550,8550,8550,8550,1710
20241209,094300,1808098820,8550,8540,8550,8540,7138
20241209,094200,1747137700,8530,8530,8540,8530,2561
20241209,094100,1725290640,8530,8530,8530,8520,715
20241209,094000,1719192690,8530,8510,8530,8510,3876
20241209,093900,1686175710,8510,8510,8510,8500,140
20241209,093800,1684985070,8510,8520,8520,8510,2396
20241209,093700,1664594830,8520,8520,8520,8510,759
20241209,093600,1658135320,8510,8500,8520,8500,2846
20241209,093500,1633912470,8510,8510,8510,8500,116
20241209,093400,1632926060,8510,8490,8510,8490,4037
20241209,093300,1598644700,8500,8480,8500,8480,17419
20241209,093200,1450910830,8480,8480,8490,8470,13680
20241209,093100,1334905850,8480,8490,8490,8480,417
20241209,093000,1331369200,8490,8500,8500,8470,1118
20241209,092900,1321886230,8460,8510,8510,8460,1135
20241209,092800,1312257420,8500,8470,8500,8460,1388
20241209,092700,1300493580,8500,8500,8520,8470,7562
20241209,092600,1236298510,8500,8500,8500,8490,1507
20241209,092500,1223489120,8500,8510,8520,8500,17432
20241209,092400,1075289210,8520,8520,8520,8510,282
20241209,092300,1072886770,8520,8530,8530,8520,2254
20241209,092200,1053677500,8530,8520,8530,8520,1715
20241209,092100,1039058210,8520,8530,8530,8520,1048
20241209,092000,1030128850,8530,8500,8530,8500,10891
20241209,091900,937447190,8510,8510,8510,8500,643
20241209,091800,931976950,8510,8510,8510,8500,802
20241209,091700,925159650,8510,8530,8530,8500,5835
20241209,091600,875506230,8530,8530,8530,8530,494
20241209,091500,871292410,8530,8550,8550,8520,2550
20241209,091400,849531790,8550,8530,8550,8500,3918
20241209,091300,816114840,8530,8530,8550,8530,3518
20241209,091200,786090440,8530,8540,8540,8490,4527
20241209,091100,747500390,8540,8520,8540,8520,4788
20241209,091000,706635770,8530,8530,8530,8510,823
20241209,090900,699622480,8540,8530,8540,8490,2823
20241209,090800,675591620,8530,8530,8530,8510,1246
20241209,090700,664967790,8520,8520,8550,8520,5520
20241209,090600,617873240,8520,8510,8540,8500,2030
20241209,090500,600580460,8510,8510,8550,8500,3758
20241209,090400,568534700,8520,8470,8560,8470,6436
20241209,090300,513842940,8470,8470,8480,8460,4201
20241209,090200,478233140,8470,8460,8480,8450,10637
20241209,090100,388133520,8500,8450,8500,8440,9412
20241209,090000,308494060,8460,8540,8560,8460,36190
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 202700 5195331340 8440 8440 8440 8440 28855
3 20241209 202600 5195331340 8440 8440 8440 8440 0
4 20241209 202500 5195331340 8440 8440 8440 8440 0
5 20241209 202400 5195331340 8440 8440 8440 8440 0
6 20241209 202300 5195331340 8440 8440 8440 8440 0
7 20241209 202200 5195331340 8440 8440 8440 8440 0
8 20241209 202100 5195331340 8440 8440 8440 8440 0
9 20241209 202000 5195331340 8440 8440 8440 8440 0
10 20241209 201900 5195331340 8440 8440 8440 8440 0
11 20241209 201800 5195331340 8440 8440 8440 8440 0
12 20241209 201700 5195331340 8440 8440 8440 8440 0
13 20241209 201600 5195331340 8440 8440 8440 8440 0
14 20241209 201500 5195331340 8440 8440 8440 8440 0
15 20241209 201400 5195331340 8440 8440 8440 8440 0
16 20241209 201300 5195331340 8440 8440 8440 8440 0
17 20241209 201200 5195331340 8440 8440 8440 8440 0
18 20241209 201100 5195331340 8440 8440 8440 8440 0
19 20241209 201000 5195331340 8440 8440 8440 8440 0
20 20241209 200900 5195331340 8440 8440 8440 8440 0
21 20241209 200800 5195331340 8440 8440 8440 8440 0
22 20241209 200700 5195331340 8440 8440 8440 8440 0
23 20241209 200600 5195331340 8440 8440 8440 8440 0
24 20241209 200500 5195331340 8440 8440 8440 8440 0
25 20241209 200400 5195331340 8440 8440 8440 8440 0
26 20241209 200300 5195331340 8440 8440 8440 8440 0
27 20241209 200200 5195331340 8440 8440 8440 8440 0
28 20241209 200100 5195331340 8440 8440 8440 8440 0
29 20241209 200000 5195331340 8440 8440 8440 8440 0
30 20241209 195900 5195331340 8440 8440 8440 8440 0
31 20241209 195800 5195331340 8440 8440 8440 8440 0
32 20241209 195700 5195331340 8440 8440 8440 8440 28855
33 20241209 195600 5195331340 8440 8440 8440 8440 0
34 20241209 195500 5195331340 8440 8440 8440 8440 0
35 20241209 195400 5195331340 8440 8440 8440 8440 0
36 20241209 195300 5195331340 8440 8440 8440 8440 0
37 20241209 195200 5195331340 8440 8440 8440 8440 0
38 20241209 195100 5195331340 8440 8440 8440 8440 0
39 20241209 195000 5195331340 8440 8440 8440 8440 0
40 20241209 194900 5195331340 8440 8440 8440 8440 0
41 20241209 194800 5195331340 8440 8440 8440 8440 0
42 20241209 194700 5195331340 8440 8440 8440 8440 0
43 20241209 194600 5195331340 8440 8440 8440 8440 0
44 20241209 194500 5195331340 8440 8440 8440 8440 0
45 20241209 194400 5195331340 8440 8440 8440 8440 0
46 20241209 194300 5195331340 8440 8440 8440 8440 0
47 20241209 194200 5195331340 8440 8440 8440 8440 0
48 20241209 194100 5195331340 8440 8440 8440 8440 0
49 20241209 194000 5195331340 8440 8440 8440 8440 0
50 20241209 193900 5195331340 8440 8440 8440 8440 0
51 20241209 193800 5195331340 8440 8440 8440 8440 0
52 20241209 193700 5195331340 8440 8440 8440 8440 0
53 20241209 193600 5195331340 8440 8440 8440 8440 0
54 20241209 193500 5195331340 8440 8440 8440 8440 0
55 20241209 193400 5195331340 8440 8440 8440 8440 0
56 20241209 193300 5195331340 8440 8440 8440 8440 0
57 20241209 193200 5195331340 8440 8440 8440 8440 0
58 20241209 193100 5195331340 8440 8440 8440 8440 0
59 20241209 193000 5195331340 8440 8440 8440 8440 0
60 20241209 192900 5195331340 8440 8440 8440 8440 0
61 20241209 192800 5195331340 8440 8440 8440 8440 0
62 20241209 192700 5195331340 8440 8440 8440 8440 28855
63 20241209 192600 5195331340 8440 8440 8440 8440 0
64 20241209 192500 5195331340 8440 8440 8440 8440 0
65 20241209 192400 5195331340 8440 8440 8440 8440 0
66 20241209 192300 5195331340 8440 8440 8440 8440 0
67 20241209 192200 5195331340 8440 8440 8440 8440 0
68 20241209 192100 5195331340 8440 8440 8440 8440 0
69 20241209 192000 5195331340 8440 8440 8440 8440 0
70 20241209 191900 5195331340 8440 8440 8440 8440 0
71 20241209 191800 5195331340 8440 8440 8440 8440 0
72 20241209 191700 5195331340 8440 8440 8440 8440 0
73 20241209 191600 5195331340 8440 8440 8440 8440 0
74 20241209 191500 5195331340 8440 8440 8440 8440 0
75 20241209 191400 5195331340 8440 8440 8440 8440 0
76 20241209 191300 5195331340 8440 8440 8440 8440 0
77 20241209 191200 5195331340 8440 8440 8440 8440 0
78 20241209 191100 5195331340 8440 8440 8440 8440 0
79 20241209 191000 5195331340 8440 8440 8440 8440 0
80 20241209 190900 5195331340 8440 8440 8440 8440 0
81 20241209 190800 5195331340 8440 8440 8440 8440 0
82 20241209 190700 5195331340 8440 8440 8440 8440 0
83 20241209 190600 5195331340 8440 8440 8440 8440 0
84 20241209 190500 5195331340 8440 8440 8440 8440 0
85 20241209 190400 5195331340 8440 8440 8440 8440 0
86 20241209 190300 5195331340 8440 8440 8440 8440 0
87 20241209 190200 5195331340 8440 8440 8440 8440 0
88 20241209 190100 5195331340 8440 8440 8440 8440 0
89 20241209 190000 5195331340 8440 8440 8440 8440 0
90 20241209 185900 5195331340 8440 8440 8440 8440 0
91 20241209 185800 5195331340 8440 8440 8440 8440 0
92 20241209 185700 5195331340 8440 8440 8440 8440 28855
93 20241209 185600 5195331340 8440 8440 8440 8440 0
94 20241209 185500 5195331340 8440 8440 8440 8440 0
95 20241209 185400 5195331340 8440 8440 8440 8440 0
96 20241209 185300 5195331340 8440 8440 8440 8440 0
97 20241209 185200 5195331340 8440 8440 8440 8440 0
98 20241209 185100 5195331340 8440 8440 8440 8440 0
99 20241209 185000 5195331340 8440 8440 8440 8440 0
100 20241209 184900 5195331340 8440 8440 8440 8440 0
101 20241209 184800 5195331340 8440 8440 8440 8440 0
102 20241209 184700 5195331340 8440 8440 8440 8440 0
103 20241209 184600 5195331340 8440 8440 8440 8440 0
104 20241209 184500 5195331340 8440 8440 8440 8440 0
105 20241209 184400 5195331340 8440 8440 8440 8440 0
106 20241209 184300 5195331340 8440 8440 8440 8440 0
107 20241209 184200 5195331340 8440 8440 8440 8440 0
108 20241209 184100 5195331340 8440 8440 8440 8440 0
109 20241209 184000 5195331340 8440 8440 8440 8440 0
110 20241209 183900 5195331340 8440 8440 8440 8440 0
111 20241209 183800 5195331340 8440 8440 8440 8440 0
112 20241209 183700 5195331340 8440 8440 8440 8440 0
113 20241209 183600 5195331340 8440 8440 8440 8440 0
114 20241209 183500 5195331340 8440 8440 8440 8440 0
115 20241209 183400 5195331340 8440 8440 8440 8440 0
116 20241209 183300 5195331340 8440 8440 8440 8440 0
117 20241209 183200 5195331340 8440 8440 8440 8440 0
118 20241209 183100 5195331340 8440 8440 8440 8440 0
119 20241209 183000 5195331340 8440 8440 8440 8440 0
120 20241209 182900 5195331340 8440 8440 8440 8440 0
121 20241209 182800 5195331340 8440 8440 8440 8440 0
122 20241209 182700 5195331340 8440 8440 8440 8440 28855
123 20241209 182600 5195331340 8440 8440 8440 8440 0
124 20241209 182500 5195331340 8440 8440 8440 8440 0
125 20241209 182400 5195331340 8440 8440 8440 8440 0
126 20241209 182300 5195331340 8440 8440 8440 8440 0
127 20241209 182200 5195331340 8440 8440 8440 8440 0
128 20241209 182100 5195331340 8440 8440 8440 8440 0
129 20241209 182000 5195331340 8440 8440 8440 8440 0
130 20241209 181900 5195331340 8440 8440 8440 8440 0
131 20241209 181800 5195331340 8440 8440 8440 8440 0
132 20241209 181700 5195331340 8440 8440 8440 8440 0
133 20241209 181600 5195331340 8440 8440 8440 8440 0
134 20241209 181500 5195331340 8440 8440 8440 8440 0
135 20241209 181400 5195331340 8440 8440 8440 8440 0
136 20241209 181300 5195331340 8440 8440 8440 8440 0
137 20241209 181200 5195331340 8440 8440 8440 8440 0
138 20241209 181100 5195331340 8440 8440 8440 8440 0
139 20241209 181000 5195331340 8440 8440 8440 8440 0
140 20241209 180900 5195331340 8440 8440 8440 8440 0
141 20241209 180800 5195331340 8440 8440 8440 8440 0
142 20241209 180700 5195331340 8440 8440 8440 8440 0
143 20241209 180600 5195331340 8440 8440 8440 8440 0
144 20241209 180500 5195331340 8440 8440 8440 8440 0
145 20241209 180400 5195331340 8440 8440 8440 8440 0
146 20241209 180300 5195331340 8440 8440 8440 8440 0
147 20241209 180200 5195331340 8440 8440 8440 8440 0
148 20241209 180100 5195331340 8440 8440 8440 8440 0
149 20241209 180000 5195331340 8440 8440 8440 8440 0
150 20241209 175900 5195331340 8440 8440 8440 8440 0
151 20241209 175800 5195331340 8440 8440 8440 8440 0
152 20241209 175700 5195331340 8440 8440 8440 8440 28855
153 20241209 175600 5195331340 8440 8440 8440 8440 0
154 20241209 175500 5195331340 8440 8440 8440 8440 0
155 20241209 175400 5195331340 8440 8440 8440 8440 0
156 20241209 175300 5195331340 8440 8440 8440 8440 0
157 20241209 175200 5195331340 8440 8440 8440 8440 0
158 20241209 175100 5195331340 8440 8440 8440 8440 0
159 20241209 175000 5195331340 8440 8440 8440 8440 0
160 20241209 174900 5195331340 8440 8440 8440 8440 0
161 20241209 174800 5195331340 8440 8440 8440 8440 0
162 20241209 174700 5195331340 8440 8440 8440 8440 0
163 20241209 174600 5195331340 8440 8440 8440 8440 0
164 20241209 174500 5195331340 8440 8440 8440 8440 0
165 20241209 174400 5195331340 8440 8440 8440 8440 0
166 20241209 174300 5195331340 8440 8440 8440 8440 0
167 20241209 174200 5195331340 8440 8440 8440 8440 0
168 20241209 174100 5195331340 8440 8440 8440 8440 0
169 20241209 174000 5195331340 8440 8440 8440 8440 0
170 20241209 173900 5195331340 8440 8440 8440 8440 0
171 20241209 173800 5195331340 8440 8440 8440 8440 0
172 20241209 173700 5195331340 8440 8440 8440 8440 0
173 20241209 173600 5195331340 8440 8440 8440 8440 0
174 20241209 173500 5195331340 8440 8440 8440 8440 0
175 20241209 173400 5195331340 8440 8440 8440 8440 0
176 20241209 173300 5195331340 8440 8440 8440 8440 0
177 20241209 173200 5195331340 8440 8440 8440 8440 0
178 20241209 173100 5195331340 8440 8440 8440 8440 0
179 20241209 173000 5195331340 8440 8440 8440 8440 0
180 20241209 172900 5195331340 8440 8440 8440 8440 0
181 20241209 172800 5195331340 8440 8440 8440 8440 0
182 20241209 172700 5195331340 8440 8440 8440 8440 28855
183 20241209 172600 5195331340 8440 8440 8440 8440 0
184 20241209 172500 5195331340 8440 8440 8440 8440 0
185 20241209 172400 5195331340 8440 8440 8440 8440 0
186 20241209 172300 5195331340 8440 8440 8440 8440 0
187 20241209 172200 5195331340 8440 8440 8440 8440 0
188 20241209 172100 5195331340 8440 8440 8440 8440 0
189 20241209 172000 5195331340 8440 8440 8440 8440 0
190 20241209 171900 5195331340 8440 8440 8440 8440 0
191 20241209 171800 5195331340 8440 8440 8440 8440 0
192 20241209 171700 5195331340 8440 8440 8440 8440 0
193 20241209 171600 5195331340 8440 8440 8440 8440 0
194 20241209 171500 5195331340 8440 8440 8440 8440 0
195 20241209 171400 5195331340 8440 8440 8440 8440 0
196 20241209 171300 5195331340 8440 8440 8440 8440 0
197 20241209 171200 5195331340 8440 8440 8440 8440 0
198 20241209 171100 5195331340 8440 8440 8440 8440 0
199 20241209 171000 5195331340 8440 8440 8440 8440 0
200 20241209 170900 5195331340 8440 8440 8440 8440 0
201 20241209 170800 5195331340 8440 8440 8440 8440 0
202 20241209 170700 5195331340 8440 8440 8440 8440 0
203 20241209 170600 5195331340 8440 8440 8440 8440 0
204 20241209 170500 5195331340 8440 8440 8440 8440 0
205 20241209 170400 5195331340 8440 8440 8440 8440 0
206 20241209 170300 5195331340 8440 8440 8440 8440 0
207 20241209 170200 5195331340 8440 8440 8440 8440 0
208 20241209 170100 5195331340 8440 8440 8440 8440 0
209 20241209 170000 5195331340 8440 8440 8440 8440 0
210 20241209 165900 5195331340 8440 8440 8440 8440 0
211 20241209 165800 5195331340 8440 8440 8440 8440 0
212 20241209 165700 5195331340 8440 8440 8440 8440 28855
213 20241209 165600 5195331340 8440 8440 8440 8440 0
214 20241209 165500 5195331340 8440 8440 8440 8440 0
215 20241209 165400 5195331340 8440 8440 8440 8440 0
216 20241209 165300 5195331340 8440 8440 8440 8440 0
217 20241209 165200 5195331340 8440 8440 8440 8440 0
218 20241209 165100 5195331340 8440 8440 8440 8440 0
219 20241209 165000 5195331340 8440 8440 8440 8440 0
220 20241209 164900 5195331340 8440 8440 8440 8440 0
221 20241209 164800 5195331340 8440 8440 8440 8440 0
222 20241209 164700 5195331340 8440 8440 8440 8440 0
223 20241209 164600 5195331340 8440 8440 8440 8440 0
224 20241209 164500 5195331340 8440 8440 8440 8440 0
225 20241209 164400 5195331340 8440 8440 8440 8440 0
226 20241209 164300 5195331340 8440 8440 8440 8440 0
227 20241209 164200 5195331340 8440 8440 8440 8440 0
228 20241209 164100 5195331340 8440 8440 8440 8440 0
229 20241209 164000 5195331340 8440 8440 8440 8440 0
230 20241209 163900 5195331340 8440 8440 8440 8440 0
231 20241209 163800 5195331340 8440 8440 8440 8440 0
232 20241209 163700 5195331340 8440 8440 8440 8440 0
233 20241209 163600 5195331340 8440 8440 8440 8440 0
234 20241209 163500 5195331340 8440 8440 8440 8440 0
235 20241209 163400 5195331340 8440 8440 8440 8440 0
236 20241209 163300 5195331340 8440 8440 8440 8440 0
237 20241209 163200 5195331340 8440 8440 8440 8440 0
238 20241209 163100 5195331340 8440 8440 8440 8440 0
239 20241209 163000 5195331340 8440 8440 8440 8440 0
240 20241209 162900 5195331340 8440 8440 8440 8440 0
241 20241209 162800 5195331340 8440 8440 8440 8440 0
242 20241209 162700 5195331340 8440 8440 8440 8440 28855
243 20241209 162600 5195331340 8440 8440 8440 8440 0
244 20241209 162500 5195331340 8440 8440 8440 8440 0
245 20241209 162400 5195331340 8440 8440 8440 8440 0
246 20241209 162300 5195331340 8440 8440 8440 8440 0
247 20241209 162200 5195331340 8440 8440 8440 8440 0
248 20241209 162100 5195331340 8440 8440 8440 8440 0
249 20241209 162000 5195331340 8440 8440 8440 8440 0
250 20241209 161900 5195331340 8440 8440 8440 8440 0
251 20241209 161800 5195331340 8440 8440 8440 8440 0
252 20241209 161700 5195331340 8440 8440 8440 8440 0
253 20241209 161600 5195331340 8440 8440 8440 8440 0
254 20241209 161500 5195331340 8440 8440 8440 8440 0
255 20241209 161400 5195331340 8440 8440 8440 8440 0
256 20241209 161300 5195331340 8440 8440 8440 8440 0
257 20241209 161200 5195331340 8440 8440 8440 8440 0
258 20241209 161100 5195331340 8440 8440 8440 8440 0
259 20241209 161000 5195331340 8440 8440 8440 8440 0
260 20241209 160900 5195331340 8440 8440 8440 8440 0
261 20241209 160800 5195331340 8440 8440 8440 8440 0
262 20241209 160700 5195331340 8440 8440 8440 8440 0
263 20241209 160600 5195331340 8440 8440 8440 8440 0
264 20241209 160500 5195331340 8440 8440 8440 8440 0
265 20241209 160400 5195331340 8440 8440 8440 8440 0
266 20241209 160300 5195331340 8440 8440 8440 8440 0
267 20241209 160200 5195331340 8440 8440 8440 8440 0
268 20241209 160100 5195331340 8440 8440 8440 8440 0
269 20241209 160000 5195331340 8440 8440 8440 8440 0
270 20241209 155900 5195331340 8440 8440 8440 8440 0
271 20241209 155800 5195331340 8440 8440 8440 8440 0
272 20241209 155700 5195331340 8440 8440 8440 8440 28855
273 20241209 155600 5195331340 8440 8440 8440 8440 0
274 20241209 155500 5195331340 8440 8440 8440 8440 0
275 20241209 155400 5195331340 8440 8440 8440 8440 0
276 20241209 155300 5195331340 8440 8440 8440 8440 0
277 20241209 155200 5195331340 8440 8440 8440 8440 0
278 20241209 155100 5195331340 8440 8440 8440 8440 0
279 20241209 155000 5195331340 8440 8440 8440 8440 0
280 20241209 154900 5195331340 8440 8440 8440 8440 0
281 20241209 154800 5195331340 8440 8440 8440 8440 0
282 20241209 154700 5195331340 8440 8440 8440 8440 0
283 20241209 154600 5195331340 8440 8440 8440 8440 0
284 20241209 154500 5195331340 8440 8440 8440 8440 0
285 20241209 154400 5195331340 8440 8440 8440 8440 0
286 20241209 154300 5195331340 8440 8440 8440 8440 0
287 20241209 154200 5195331340 8440 8440 8440 8440 0
288 20241209 154100 5195331340 8440 8440 8440 8440 0
289 20241209 154000 5195331340 8440 8440 8440 8440 0
290 20241209 153900 5195331340 8440 8440 8440 8440 0
291 20241209 153800 5195331340 8440 8440 8440 8440 0
292 20241209 153700 5195331340 8440 8440 8440 8440 0
293 20241209 153600 5195331340 8440 8440 8440 8440 0
294 20241209 153500 5195331340 8440 8440 8440 8440 0
295 20241209 153400 5195331340 8440 8440 8440 8440 0
296 20241209 153300 5195331340 8440 8440 8440 8440 0
297 20241209 153200 5195331340 8440 8440 8440 8440 0
298 20241209 153100 5195331340 8440 8440 8440 8440 0
299 20241209 153000 5195331340 8440 8440 8440 8440 28855
300 20241209 152900 4951795140 8450 8450 8450 8450 0
301 20241209 152800 4951795140 8450 8450 8450 8450 0
302 20241209 152700 4951795140 8450 8450 8450 8450 0
303 20241209 152600 4951795140 8450 8450 8450 8450 0
304 20241209 152500 4951795140 8450 8450 8450 8450 0
305 20241209 152400 4951795140 8450 8450 8450 8450 0
306 20241209 152300 4951795140 8450 8450 8450 8450 0
307 20241209 152200 4951795140 8450 8450 8450 8450 0
308 20241209 152100 4951795140 8450 8450 8450 8450 0
309 20241209 152000 4951795140 8450 8450 8450 8450 0
310 20241209 151900 4951795140 8450 8450 8460 8440 1181
311 20241209 151800 4941820950 8440 8450 8450 8440 12953
312 20241209 151700 4832388610 8450 8450 8450 8450 458
313 20241209 151600 4828518510 8450 8450 8450 8440 406
314 20241209 151500 4825090570 8440 8450 8450 8440 909
315 20241209 151400 4817418510 8440 8450 8450 8440 362
316 20241209 151300 4814363150 8440 8440 8450 8440 2386
317 20241209 151200 4794224200 8440 8440 8450 8440 227
318 20241209 151100 4792308300 8450 8460 8460 8450 2327
319 20241209 151000 4772644660 8450 8460 8460 8450 229
320 20241209 150900 4770708960 8450 8460 8460 8450 918
321 20241209 150800 4762951680 8460 8470 8470 8450 780
322 20241209 150700 4756353720 8470 8470 8470 8450 303
323 20241209 150600 4753791650 8450 8460 8470 8450 3381
324 20241209 150500 4725192900 8460 8450 8460 8440 6537
325 20241209 150400 4669946480 8440 8450 8450 8440 583
326 20241209 150300 4665025290 8440 8440 8450 8440 207
327 20241209 150200 4663277980 8450 8450 8450 8440 1116
328 20241209 150100 4653858750 8450 8450 8450 8440 443
329 20241209 150000 4650116850 8440 8440 8450 8440 129
330 20241209 145900 4649028010 8440 8450 8450 8440 370
331 20241209 145800 4645904730 8450 8440 8450 8430 6256
332 20241209 145700 4593123540 8440 8440 8440 8430 3502
333 20241209 145600 4563568660 8430 8440 8440 8430 446
334 20241209 145500 4559805600 8440 8440 8440 8430 1770
335 20241209 145400 4544871320 8440 8440 8440 8430 736
336 20241209 145300 4538660520 8440 8440 8440 8430 685
337 20241209 145200 4532881160 8440 8450 8450 8440 4992
338 20241209 145100 4490748650 8440 8440 8450 8440 513
339 20241209 145000 4486414760 8440 8440 8450 8440 7445
340 20241209 144900 4423570200 8440 8450 8450 8440 118
341 20241209 144800 4422574190 8440 8450 8460 8440 2556
342 20241209 144700 4400976560 8450 8450 8460 8450 255
343 20241209 144600 4398821690 8460 8460 8460 8450 340
344 20241209 144500 4395946500 8460 8450 8460 8450 327
345 20241209 144400 4393183310 8450 8460 8460 8450 185
346 20241209 144300 4391619980 8460 8460 8460 8450 2648
347 20241209 144200 4369244020 8450 8450 8460 8450 314
348 20241209 144100 4366589390 8450 8460 8460 8450 258
349 20241209 144000 4364409190 8460 8460 8460 8450 448
350 20241209 143900 4360620050 8460 8460 8460 8450 156
351 20241209 143800 4359301600 8450 8460 8460 8450 1433
352 20241209 143700 4347192630 8450 8460 8460 8450 421
353 20241209 143600 4343635030 8450 8450 8460 8450 200
354 20241209 143500 4341944920 8450 8450 8460 8450 632
355 20241209 143400 4336599660 8460 8460 8460 8450 819
356 20241209 143300 4329676830 8450 8430 8450 8430 6016
357 20241209 143200 4278902740 8440 8430 8440 8430 146
358 20241209 143100 4277671790 8440 8460 8460 8430 3770
359 20241209 143000 4245831290 8450 8450 8460 8450 255
360 20241209 142900 4243676380 8450 8460 8460 8450 244
361 20241209 142800 4241614500 8450 8460 8460 8450 136
362 20241209 142700 4240465160 8450 8450 8460 8450 214
363 20241209 142600 4238656830 8460 8460 8460 8450 338
364 20241209 142500 4235800310 8450 8440 8460 8430 3144
365 20241209 142400 4209260660 8440 8430 8440 8430 10163
366 20241209 142300 4123496800 8440 8430 8440 8430 1155
367 20241209 142200 4113750220 8430 8440 8440 8430 3137
368 20241209 142100 4087305110 8430 8430 8440 8430 342
369 20241209 142000 4084421490 8430 8430 8440 8430 119
370 20241209 141900 4083417870 8440 8430 8440 8430 706
371 20241209 141800 4077464420 8430 8430 8440 8430 132
372 20241209 141700 4076351530 8430 8440 8440 8430 96
373 20241209 141600 4075542110 8430 8440 8440 8430 3229
374 20241209 141500 4048314390 8430 8430 8440 8430 337
375 20241209 141400 4045473450 8430 8440 8440 8430 504
376 20241209 141300 4041223150 8430 8440 8440 8430 426
377 20241209 141200 4037631590 8430 8440 8440 8430 118
378 20241209 141100 4036636820 8430 8440 8440 8430 189
379 20241209 141000 4035042880 8430 8440 8440 8430 1482
380 20241209 140900 4022536790 8430 8430 8440 8430 1063
381 20241209 140800 4013573680 8430 8430 8440 8430 133
382 20241209 140700 4012452080 8430 8450 8450 8430 850
383 20241209 140600 4005283820 8450 8440 8450 8440 400
384 20241209 140500 4001907760 8440 8450 8460 8440 2903
385 20241209 140400 3977378780 8460 8450 8460 8450 411
386 20241209 140300 3973905710 8450 8450 8460 8450 423
387 20241209 140200 3970331240 8450 8460 8460 8450 145
388 20241209 140100 3969105830 8450 8460 8460 8450 134
389 20241209 140000 3967973470 8450 8460 8460 8450 104
390 20241209 135900 3967094580 8460 8450 8460 8450 26
391 20241209 135800 3966874760 8460 8460 8460 8450 45
392 20241209 135700 3966494430 8450 8460 8460 8450 47
393 20241209 135600 3966097150 8450 8460 8470 8450 1195
394 20241209 135500 3955987940 8460 8470 8470 8460 263
395 20241209 135400 3953762890 8460 8460 8470 8450 390
396 20241209 135300 3950462490 8430 8470 8470 8430 10864
397 20241209 135200 3858725730 8470 8470 8470 8460 275
398 20241209 135100 3856396750 8460 8470 8470 8460 729
399 20241209 135000 3850224270 8470 8460 8470 8460 326
400 20241209 134900 3847466210 8460 8470 8470 8460 49
401 20241209 134800 3847051450 8460 8460 8470 8460 743
402 20241209 134700 3840765580 8470 8470 8470 8460 43
403 20241209 134600 3840401540 8460 8470 8470 8460 199
404 20241209 134500 3838716290 8470 8470 8470 8460 272
405 20241209 134400 3836412760 8460 8470 8470 8460 55
406 20241209 134300 3835947210 8460 8460 8470 8450 853
407 20241209 134200 3828728820 8450 8450 8460 8450 50
408 20241209 134100 3828306210 8460 8450 8460 8450 1111
409 20241209 134000 3818909760 8460 8460 8460 8440 1376
410 20241209 133900 3807269150 8450 8460 8460 8440 10482
411 20241209 133800 3718769590 8450 8450 8460 8450 33
412 20241209 133700 3718490640 8450 8460 8460 8450 30
413 20241209 133600 3718236940 8450 8460 8460 8450 43
414 20241209 133500 3717873540 8460 8460 8460 8450 33
415 20241209 133400 3717594580 8460 8460 8460 8450 39
416 20241209 133300 3717264850 8450 8440 8450 8440 2361
417 20241209 133200 3697314560 8440 8440 8450 8440 102
418 20241209 133100 3696453410 8440 8450 8450 8440 453
419 20241209 133000 3692625800 8450 8440 8450 8440 277
420 20241209 132900 3690285520 8450 8440 8450 8440 493
421 20241209 132800 3686119900 8450 8450 8450 8440 579
422 20241209 132700 3681227630 8440 8440 8450 8440 394
423 20241209 132600 3677899010 8440 8440 8450 8440 198
424 20241209 132500 3676227720 8450 8460 8460 8450 2570
425 20241209 132400 3654509660 8450 8450 8460 8450 1238
426 20241209 132300 3644048420 8450 8450 8460 8450 2348
427 20241209 132200 3624207300 8460 8460 8460 8450 996
428 20241209 132100 3615788460 8450 8460 8460 8450 296
429 20241209 132000 3613285130 8450 8450 8460 8450 35
430 20241209 131900 3612989300 8460 8460 8460 8450 85
431 20241209 131800 3612270940 8450 8460 8460 8450 91
432 20241209 131700 3611501750 8450 8460 8460 8450 44
433 20241209 131600 3611129780 8460 8460 8460 8450 412
434 20241209 131500 3607648300 8450 8450 8460 8450 1469
435 20241209 131400 3595235220 8450 8450 8460 8450 564
436 20241209 131300 3590469110 8460 8460 8460 8450 133
437 20241209 131200 3589345210 8450 8440 8460 8440 4349
438 20241209 131100 3552587960 8440 8450 8460 8440 1290
439 20241209 131000 3541688180 8450 8460 8460 8450 1039
440 20241209 130900 3532908470 8450 8450 8460 8450 4767
441 20241209 130800 3492627290 8450 8460 8470 8450 967
442 20241209 130700 3484446940 8460 8460 8470 8450 377
443 20241209 130600 3481257940 8450 8450 8470 8450 945
444 20241209 130500 3473263880 8450 8470 8480 8450 4970
445 20241209 130400 3431193640 8480 8490 8490 8470 6677
446 20241209 130300 3374594000 8480 8480 8490 8480 431
447 20241209 130200 3370935920 8480 8490 8500 8480 175
448 20241209 130100 3369451530 8490 8490 8500 8490 636
449 20241209 130000 3364046890 8490 8490 8490 8480 164
450 20241209 125900 3362656030 8490 8480 8490 8480 31
451 20241209 125800 3362392940 8480 8490 8500 8480 438
452 20241209 125700 3358674410 8480 8480 8490 8480 1349
453 20241209 125600 3347234780 8480 8490 8490 8480 468
454 20241209 125500 3343261500 8490 8490 8500 8480 1171
455 20241209 125400 3333315830 8480 8490 8490 8480 164
456 20241209 125300 3331924970 8490 8490 8490 8480 643
457 20241209 125200 3326466000 8490 8490 8490 8490 56
458 20241209 125100 3325990560 8500 8490 8500 8480 279
459 20241209 125000 3323621790 8480 8480 8490 8480 277
460 20241209 124900 3321271800 8490 8490 8490 8480 386
461 20241209 124800 3317994720 8480 8490 8490 8480 196
462 20241209 124700 3316331120 8490 8490 8500 8480 662
463 20241209 124600 3310709610 8490 8490 8500 8490 585
464 20241209 124500 3305741940 8490 8480 8490 8480 852
465 20241209 124400 3298509590 8480 8490 8490 8480 58
466 20241209 124300 3298017550 8480 8490 8490 8480 518
467 20241209 124200 3293620090 8490 8480 8490 8480 277
468 20241209 124100 3291270270 8490 8490 8490 8480 53
469 20241209 124000 3290820340 8490 8490 8490 8480 21
470 20241209 123900 3290642210 8480 8490 8490 8480 228
471 20241209 123800 3288707140 8480 8480 8490 8480 30
472 20241209 123700 3288452610 8480 8490 8490 8480 588
473 20241209 123600 3283466310 8480 8480 8490 8480 336
474 20241209 123500 3280617000 8480 8480 8490 8480 82
475 20241209 123400 3279921480 8490 8490 8490 8490 434
476 20241209 123300 3276236820 8490 8490 8490 8490 92
477 20241209 123200 3275455740 8490 8490 8500 8490 311
478 20241209 123100 3272815280 8490 8490 8490 8490 202
479 20241209 123000 3271100300 8490 8490 8500 8490 517
480 20241209 122900 3266710810 8490 8490 8500 8490 143
481 20241209 122800 3265496690 8490 8490 8500 8490 2581
482 20241209 122700 3243583980 8490 8490 8490 8490 268
483 20241209 122600 3241308660 8490 8490 8500 8490 119
484 20241209 122500 3240298310 8490 8490 8500 8480 1318
485 20241209 122400 3229109550 8480 8490 8500 8480 156
486 20241209 122300 3227784880 8490 8490 8490 8480 5217
487 20241209 122200 3183542710 8490 8500 8500 8490 5227
488 20241209 122100 3139164710 8490 8490 8500 8490 229
489 20241209 122000 3137219200 8500 8490 8500 8490 318
490 20241209 121900 3134516350 8490 8500 8500 8490 619
491 20241209 121800 3129255180 8500 8500 8500 8490 95
492 20241209 121700 3128448030 8490 8500 8500 8490 156
493 20241209 121600 3127122250 8500 8500 8500 8490 168
494 20241209 121500 3125694510 8500 8490 8500 8490 178
495 20241209 121400 3124181890 8500 8490 8500 8490 19
496 20241209 121300 3124020490 8490 8500 8500 8490 39
497 20241209 121200 3123689280 8500 8490 8500 8490 1937
498 20241209 121100 3107239000 8490 8480 8490 8480 123
499 20241209 121000 3106194930 8490 8490 8490 8480 169
500 20241209 120900 3104760330 8490 8490 8490 8480 499
501 20241209 120800 3100524090 8490 8490 8500 8480 465
502 20241209 120700 3096576180 8490 8490 8500 8480 683
503 20241209 120600 3090773570 8490 8480 8490 8480 1858
504 20241209 120500 3074999440 8480 8480 8490 8480 143
505 20241209 120400 3073785660 8490 8490 8490 8480 579
506 20241209 120300 3068870160 8480 8490 8490 8480 1056
507 20241209 120200 3059905140 8490 8480 8490 8480 1884
508 20241209 120100 3043928700 8490 8490 8490 8480 126
509 20241209 120000 3042859170 8480 8490 8490 8480 1026
510 20241209 115900 3034149430 8490 8480 8490 8480 259
511 20241209 115800 3031950920 8480 8490 8490 8480 93
512 20241209 115700 3031161970 8480 8480 8490 8480 185
513 20241209 115600 3029591750 8490 8490 8490 8480 368
514 20241209 115500 3026467480 8490 8480 8490 8480 58
515 20241209 115400 3025975430 8490 8490 8490 8480 608
516 20241209 115300 3020813720 8480 8490 8490 8480 791
517 20241209 115200 3014098610 8480 8490 8490 8480 1139
518 20241209 115100 3004428720 8480 8490 8490 8480 183
519 20241209 115000 3002875570 8490 8490 8490 8480 121
520 20241209 114900 3001848560 8480 8480 8490 8480 386
521 20241209 114800 2998571750 8480 8490 8490 8480 206
522 20241209 114700 2996823030 8490 8480 8490 8480 226
523 20241209 114600 2994905350 8490 8490 8490 8480 406
524 20241209 114500 2991458500 8490 8490 8490 8480 925
525 20241209 114400 2983606690 8490 8480 8490 8480 38
526 20241209 114300 2983284300 8480 8480 8490 8480 289
527 20241209 114200 2980831190 8490 8490 8490 8480 461
528 20241209 114100 2976919070 8490 8490 8490 8480 339
529 20241209 114000 2974041180 8490 8490 8500 8490 4263
530 20241209 113900 2937848180 8490 8490 8500 8490 203
531 20241209 113800 2936123400 8500 8490 8500 8490 562
532 20241209 113700 2931349310 8500 8500 8500 8490 1217
533 20241209 113600 2921004960 8500 8490 8500 8480 1035
534 20241209 113500 2912215600 8490 8480 8490 8470 2886
535 20241209 113400 2887736290 8480 8480 8480 8470 292
536 20241209 113300 2885262960 8470 8480 8480 8470 56
537 20241209 113200 2884788420 8480 8470 8480 8470 39
538 20241209 113100 2884458030 8480 8480 8480 8470 81
539 20241209 113000 2883771900 8470 8480 8480 8470 293
540 20241209 112900 2881290160 8470 8470 8480 8470 637
541 20241209 112800 2875888790 8480 8460 8480 8460 4075
542 20241209 112700 2841413330 8450 8470 8470 8450 1560
543 20241209 112600 2828215970 8470 8450 8470 8450 89
544 20241209 112500 2827463590 8480 8470 8480 8450 4184
545 20241209 112400 2792066560 8470 8470 8470 8460 440
546 20241209 112300 2788340320 8470 8470 8480 8460 268
547 20241209 112200 2786070480 8470 8480 8480 8470 2015
548 20241209 112100 2769002440 8470 8480 8480 8470 244
549 20241209 112000 2766933680 8470 8470 8480 8460 1290
550 20241209 111900 2756008650 8470 8460 8470 8460 218
551 20241209 111800 2754163470 8470 8470 8470 8460 882
552 20241209 111700 2746693480 8480 8470 8480 8470 190
553 20241209 111600 2745082880 8480 8470 8490 8470 846
554 20241209 111500 2737903960 8480 8470 8480 8470 756
555 20241209 111400 2731495970 8480 8480 8480 8470 620
556 20241209 111300 2726242640 8480 8470 8490 8470 287
557 20241209 111200 2723808370 8470 8480 8490 8470 367
558 20241209 111100 2720695570 8480 8470 8480 8470 494
559 20241209 111000 2716509120 8470 8470 8480 8470 546
560 20241209 110900 2711879590 8470 8470 8480 8470 585
561 20241209 110800 2706924590 8470 8480 8480 8470 70
562 20241209 110700 2706331540 8470 8460 8480 8460 2618
563 20241209 110600 2684159560 8470 8470 8470 8460 72
564 20241209 110500 2683550300 8460 8470 8470 8460 1222
565 20241209 110400 2673200500 8460 8470 8480 8460 2481
566 20241209 110300 2652182100 8490 8480 8490 8470 92
567 20241209 110200 2651402460 8480 8490 8490 8470 153
568 20241209 110100 2650104990 8470 8490 8490 8470 45
569 20241209 110000 2649723720 8480 8480 8480 8470 1238
570 20241209 105900 2639231740 8470 8470 8480 8460 1747
571 20241209 105800 2624434280 8470 8470 8470 8460 652
572 20241209 105700 2618917120 8470 8480 8480 8460 134
573 20241209 105600 2617782950 8460 8450 8480 8450 659
574 20241209 105500 2612209220 8450 8460 8460 8450 12625
575 20241209 105400 2505527960 8460 8480 8480 8460 13961
576 20241209 105300 2387374960 8480 8480 8490 8470 3936
577 20241209 105200 2353996570 8490 8490 8490 8480 1201
578 20241209 105100 2343810090 8490 8490 8490 8480 715
579 20241209 105000 2337742330 8490 8490 8490 8480 1023
580 20241209 104900 2329060790 8490 8490 8490 8490 1118
581 20241209 104800 2319568970 8490 8490 8490 8480 1003
582 20241209 104700 2311060990 8480 8500 8500 8480 3737
583 20241209 104600 2279333770 8500 8500 8500 8500 1228
584 20241209 104500 2268895770 8500 8510 8510 8500 2319
585 20241209 104400 2249183090 8510 8510 8510 8510 12
586 20241209 104300 2249080970 8510 8510 8510 8510 58
587 20241209 104200 2248587390 8500 8510 8510 8500 167
588 20241209 104100 2247166450 8510 8510 8520 8500 550
589 20241209 104000 2242484990 8510 8510 8510 8510 1227
590 20241209 103900 2232043220 8510 8520 8520 8510 47
591 20241209 103800 2231643110 8520 8520 8520 8520 3
592 20241209 103700 2231617550 8520 8510 8520 8510 135
593 20241209 103600 2230467420 8510 8510 8520 8500 47
594 20241209 103500 2230067630 8500 8510 8520 8500 646
595 20241209 103400 2224575720 8510 8520 8520 8510 38
596 20241209 103300 2224252280 8520 8510 8520 8500 60
597 20241209 103200 2223741760 8510 8510 8510 8500 286
598 20241209 103100 2221307910 8510 8500 8510 8500 354
599 20241209 103000 2218298660 8510 8510 8520 8510 247
600 20241209 102900 2216196640 8510 8500 8510 8500 3200
601 20241209 102800 2188974960 8510 8510 8510 8510 12
602 20241209 102700 2188872840 8510 8510 8510 8500 79
603 20241209 102600 2188201220 8510 8510 8510 8500 377
604 20241209 102500 2184995950 8510 8510 8510 8510 120
605 20241209 102400 2183974750 8510 8500 8510 8500 1108
606 20241209 102300 2174555570 8500 8510 8510 8500 2237
607 20241209 102200 2155518900 8510 8510 8510 8510 991
608 20241209 102100 2147085490 8500 8520 8520 8500 1299
609 20241209 102000 2136032790 8510 8520 8520 8510 4174
610 20241209 101900 2100511970 8510 8510 8510 8510 1501
611 20241209 101800 2087738460 8510 8520 8520 8510 79
612 20241209 101700 2087066110 8510 8510 8520 8510 815
613 20241209 101600 2080128380 8510 8510 8510 8510 1060
614 20241209 101500 2071107780 8510 8510 8520 8510 707
615 20241209 101400 2065091170 8510 8530 8530 8510 3334
616 20241209 101300 2036687420 8530 8540 8540 8530 4583
617 20241209 101200 1997567270 8550 8550 8550 8540 92
618 20241209 101100 1996781320 8550 8560 8560 8540 888
619 20241209 101000 1989185150 8550 8540 8560 8540 994
620 20241209 100900 1980680250 8550 8550 8560 8540 382
621 20241209 100800 1977413320 8550 8550 8550 8550 37
622 20241209 100700 1977096970 8550 8550 8550 8550 1343
623 20241209 100600 1965614320 8530 8540 8550 8530 834
624 20241209 100500 1958489500 8560 8560 8560 8550 89
625 20241209 100400 1957728480 8560 8550 8560 8550 589
626 20241209 100300 1952687630 8540 8540 8540 8530 352
627 20241209 100200 1949681750 8540 8540 8540 8530 1101
628 20241209 100100 1940279810 8540 8540 8540 8530 79
629 20241209 100000 1939605800 8530 8540 8540 8530 652
630 20241209 095900 1934042920 8530 8540 8540 8530 807
631 20241209 095800 1927151700 8530 8540 8540 8530 33
632 20241209 095700 1926870000 8540 8550 8550 8540 3196
633 20241209 095600 1899564790 8560 8560 8560 8560 58
634 20241209 095500 1899068310 8550 8560 8560 8550 92
635 20241209 095400 1898281380 8550 8560 8570 8550 1640
636 20241209 095300 1884240450 8570 8590 8600 8570 319
637 20241209 095200 1881503220 8600 8570 8600 8570 889
638 20241209 095100 1873867350 8570 8570 8570 8560 393
639 20241209 095000 1870499540 8570 8580 8590 8570 616
640 20241209 094900 1865215900 8590 8590 8600 8590 154
641 20241209 094800 1863891910 8590 8580 8600 8570 1933
642 20241209 094700 1847300690 8570 8590 8590 8570 475
643 20241209 094600 1843222920 8580 8570 8590 8570 718
644 20241209 094500 1837068400 8570 8550 8570 8550 1677
645 20241209 094400 1822719320 8550 8550 8550 8550 1710
646 20241209 094300 1808098820 8550 8540 8550 8540 7138
647 20241209 094200 1747137700 8530 8530 8540 8530 2561
648 20241209 094100 1725290640 8530 8530 8530 8520 715
649 20241209 094000 1719192690 8530 8510 8530 8510 3876
650 20241209 093900 1686175710 8510 8510 8510 8500 140
651 20241209 093800 1684985070 8510 8520 8520 8510 2396
652 20241209 093700 1664594830 8520 8520 8520 8510 759
653 20241209 093600 1658135320 8510 8500 8520 8500 2846
654 20241209 093500 1633912470 8510 8510 8510 8500 116
655 20241209 093400 1632926060 8510 8490 8510 8490 4037
656 20241209 093300 1598644700 8500 8480 8500 8480 17419
657 20241209 093200 1450910830 8480 8480 8490 8470 13680
658 20241209 093100 1334905850 8480 8490 8490 8480 417
659 20241209 093000 1331369200 8490 8500 8500 8470 1118
660 20241209 092900 1321886230 8460 8510 8510 8460 1135
661 20241209 092800 1312257420 8500 8470 8500 8460 1388
662 20241209 092700 1300493580 8500 8500 8520 8470 7562
663 20241209 092600 1236298510 8500 8500 8500 8490 1507
664 20241209 092500 1223489120 8500 8510 8520 8500 17432
665 20241209 092400 1075289210 8520 8520 8520 8510 282
666 20241209 092300 1072886770 8520 8530 8530 8520 2254
667 20241209 092200 1053677500 8530 8520 8530 8520 1715
668 20241209 092100 1039058210 8520 8530 8530 8520 1048
669 20241209 092000 1030128850 8530 8500 8530 8500 10891
670 20241209 091900 937447190 8510 8510 8510 8500 643
671 20241209 091800 931976950 8510 8510 8510 8500 802
672 20241209 091700 925159650 8510 8530 8530 8500 5835
673 20241209 091600 875506230 8530 8530 8530 8530 494
674 20241209 091500 871292410 8530 8550 8550 8520 2550
675 20241209 091400 849531790 8550 8530 8550 8500 3918
676 20241209 091300 816114840 8530 8530 8550 8530 3518
677 20241209 091200 786090440 8530 8540 8540 8490 4527
678 20241209 091100 747500390 8540 8520 8540 8520 4788
679 20241209 091000 706635770 8530 8530 8530 8510 823
680 20241209 090900 699622480 8540 8530 8540 8490 2823
681 20241209 090800 675591620 8530 8530 8530 8510 1246
682 20241209 090700 664967790 8520 8520 8550 8520 5520
683 20241209 090600 617873240 8520 8510 8540 8500 2030
684 20241209 090500 600580460 8510 8510 8550 8500 3758
685 20241209 090400 568534700 8520 8470 8560 8470 6436
686 20241209 090300 513842940 8470 8470 8480 8460 4201
687 20241209 090200 478233140 8470 8460 8480 8450 10637
688 20241209 090100 388133520 8500 8450 8500 8440 9412
689 20241209 090000 308494060 8460 8540 8560 8460 36190