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

734
298540/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,734 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211200,899863950,8990,8990,8990,8990,2993
20241209,211100,899863950,8990,8990,8990,8990,0
20241209,211000,899863950,8990,8990,8990,8990,0
20241209,210900,899863950,8990,8990,8990,8990,0
20241209,210800,899863950,8990,8990,8990,8990,0
20241209,210700,899863950,8990,8990,8990,8990,0
20241209,210600,899863950,8990,8990,8990,8990,0
20241209,210500,899863950,8990,8990,8990,8990,0
20241209,210400,899863950,8990,8990,8990,8990,0
20241209,210300,899863950,8990,8990,8990,8990,0
20241209,210200,899863950,8990,8990,8990,8990,0
20241209,210100,899863950,8990,8990,8990,8990,0
20241209,210000,899863950,8990,8990,8990,8990,0
20241209,205900,899863950,8990,8990,8990,8990,0
20241209,205800,899863950,8990,8990,8990,8990,0
20241209,205700,899863950,8990,8990,8990,8990,0
20241209,205600,899863950,8990,8990,8990,8990,0
20241209,205500,899863950,8990,8990,8990,8990,0
20241209,205400,899863950,8990,8990,8990,8990,0
20241209,205300,899863950,8990,8990,8990,8990,0
20241209,205200,899863950,8990,8990,8990,8990,0
20241209,205100,899863950,8990,8990,8990,8990,0
20241209,205000,899863950,8990,8990,8990,8990,0
20241209,204900,899863950,8990,8990,8990,8990,0
20241209,204800,899863950,8990,8990,8990,8990,0
20241209,204700,899863950,8990,8990,8990,8990,0
20241209,204600,899863950,8990,8990,8990,8990,0
20241209,204500,899863950,8990,8990,8990,8990,0
20241209,204400,899863950,8990,8990,8990,8990,0
20241209,204300,899863950,8990,8990,8990,8990,0
20241209,204200,899863950,8990,8990,8990,8990,2993
20241209,204100,899863950,8990,8990,8990,8990,0
20241209,204000,899863950,8990,8990,8990,8990,0
20241209,203900,899863950,8990,8990,8990,8990,0
20241209,203800,899863950,8990,8990,8990,8990,0
20241209,203700,899863950,8990,8990,8990,8990,0
20241209,203600,899863950,8990,8990,8990,8990,0
20241209,203500,899863950,8990,8990,8990,8990,0
20241209,203400,899863950,8990,8990,8990,8990,0
20241209,203300,899863950,8990,8990,8990,8990,0
20241209,203200,899863950,8990,8990,8990,8990,0
20241209,203100,899863950,8990,8990,8990,8990,0
20241209,203000,899863950,8990,8990,8990,8990,0
20241209,202900,899863950,8990,8990,8990,8990,0
20241209,202800,899863950,8990,8990,8990,8990,0
20241209,202700,899863950,8990,8990,8990,8990,0
20241209,202600,899863950,8990,8990,8990,8990,0
20241209,202500,899863950,8990,8990,8990,8990,0
20241209,202400,899863950,8990,8990,8990,8990,0
20241209,202300,899863950,8990,8990,8990,8990,0
20241209,202200,899863950,8990,8990,8990,8990,0
20241209,202100,899863950,8990,8990,8990,8990,0
20241209,202000,899863950,8990,8990,8990,8990,0
20241209,201900,899863950,8990,8990,8990,8990,0
20241209,201800,899863950,8990,8990,8990,8990,0
20241209,201700,899863950,8990,8990,8990,8990,0
20241209,201600,899863950,8990,8990,8990,8990,0
20241209,201500,899863950,8990,8990,8990,8990,0
20241209,201400,899863950,8990,8990,8990,8990,0
20241209,201300,899863950,8990,8990,8990,8990,0
20241209,201200,899863950,8990,8990,8990,8990,2993
20241209,201100,899863950,8990,8990,8990,8990,0
20241209,201000,899863950,8990,8990,8990,8990,0
20241209,200900,899863950,8990,8990,8990,8990,0
20241209,200800,899863950,8990,8990,8990,8990,0
20241209,200700,899863950,8990,8990,8990,8990,0
20241209,200600,899863950,8990,8990,8990,8990,0
20241209,200500,899863950,8990,8990,8990,8990,0
20241209,200400,899863950,8990,8990,8990,8990,0
20241209,200300,899863950,8990,8990,8990,8990,0
20241209,200200,899863950,8990,8990,8990,8990,0
20241209,200100,899863950,8990,8990,8990,8990,0
20241209,200000,899863950,8990,8990,8990,8990,0
20241209,195900,899863950,8990,8990,8990,8990,0
20241209,195800,899863950,8990,8990,8990,8990,0
20241209,195700,899863950,8990,8990,8990,8990,0
20241209,195600,899863950,8990,8990,8990,8990,0
20241209,195500,899863950,8990,8990,8990,8990,0
20241209,195400,899863950,8990,8990,8990,8990,0
20241209,195300,899863950,8990,8990,8990,8990,0
20241209,195200,899863950,8990,8990,8990,8990,0
20241209,195100,899863950,8990,8990,8990,8990,0
20241209,195000,899863950,8990,8990,8990,8990,0
20241209,194900,899863950,8990,8990,8990,8990,0
20241209,194800,899863950,8990,8990,8990,8990,0
20241209,194700,899863950,8990,8990,8990,8990,0
20241209,194600,899863950,8990,8990,8990,8990,0
20241209,194500,899863950,8990,8990,8990,8990,0
20241209,194400,899863950,8990,8990,8990,8990,0
20241209,194300,899863950,8990,8990,8990,8990,0
20241209,194200,899863950,8990,8990,8990,8990,2993
20241209,194100,899863950,8990,8990,8990,8990,0
20241209,194000,899863950,8990,8990,8990,8990,0
20241209,193900,899863950,8990,8990,8990,8990,0
20241209,193800,899863950,8990,8990,8990,8990,0
20241209,193700,899863950,8990,8990,8990,8990,0
20241209,193600,899863950,8990,8990,8990,8990,0
20241209,193500,899863950,8990,8990,8990,8990,0
20241209,193400,899863950,8990,8990,8990,8990,0
20241209,193300,899863950,8990,8990,8990,8990,0
20241209,193200,899863950,8990,8990,8990,8990,0
20241209,193100,899863950,8990,8990,8990,8990,0
20241209,193000,899863950,8990,8990,8990,8990,0
20241209,192900,899863950,8990,8990,8990,8990,0
20241209,192800,899863950,8990,8990,8990,8990,0
20241209,192700,899863950,8990,8990,8990,8990,0
20241209,192600,899863950,8990,8990,8990,8990,0
20241209,192500,899863950,8990,8990,8990,8990,0
20241209,192400,899863950,8990,8990,8990,8990,0
20241209,192300,899863950,8990,8990,8990,8990,0
20241209,192200,899863950,8990,8990,8990,8990,0
20241209,192100,899863950,8990,8990,8990,8990,0
20241209,192000,899863950,8990,8990,8990,8990,0
20241209,191900,899863950,8990,8990,8990,8990,0
20241209,191800,899863950,8990,8990,8990,8990,0
20241209,191700,899863950,8990,8990,8990,8990,0
20241209,191600,899863950,8990,8990,8990,8990,0
20241209,191500,899863950,8990,8990,8990,8990,0
20241209,191400,899863950,8990,8990,8990,8990,0
20241209,191300,899863950,8990,8990,8990,8990,0
20241209,191200,899863950,8990,8990,8990,8990,2993
20241209,191100,899863950,8990,8990,8990,8990,0
20241209,191000,899863950,8990,8990,8990,8990,0
20241209,190900,899863950,8990,8990,8990,8990,0
20241209,190800,899863950,8990,8990,8990,8990,0
20241209,190700,899863950,8990,8990,8990,8990,0
20241209,190600,899863950,8990,8990,8990,8990,0
20241209,190500,899863950,8990,8990,8990,8990,0
20241209,190400,899863950,8990,8990,8990,8990,0
20241209,190300,899863950,8990,8990,8990,8990,0
20241209,190200,899863950,8990,8990,8990,8990,0
20241209,190100,899863950,8990,8990,8990,8990,0
20241209,190000,899863950,8990,8990,8990,8990,0
20241209,185900,899863950,8990,8990,8990,8990,0
20241209,185800,899863950,8990,8990,8990,8990,0
20241209,185700,899863950,8990,8990,8990,8990,0
20241209,185600,899863950,8990,8990,8990,8990,0
20241209,185500,899863950,8990,8990,8990,8990,0
20241209,185400,899863950,8990,8990,8990,8990,0
20241209,185300,899863950,8990,8990,8990,8990,0
20241209,185200,899863950,8990,8990,8990,8990,0
20241209,185100,899863950,8990,8990,8990,8990,0
20241209,185000,899863950,8990,8990,8990,8990,0
20241209,184900,899863950,8990,8990,8990,8990,0
20241209,184800,899863950,8990,8990,8990,8990,0
20241209,184700,899863950,8990,8990,8990,8990,0
20241209,184600,899863950,8990,8990,8990,8990,0
20241209,184500,899863950,8990,8990,8990,8990,0
20241209,184400,899863950,8990,8990,8990,8990,0
20241209,184300,899863950,8990,8990,8990,8990,0
20241209,184200,899863950,8990,8990,8990,8990,2993
20241209,184100,899863950,8990,8990,8990,8990,0
20241209,184000,899863950,8990,8990,8990,8990,0
20241209,183900,899863950,8990,8990,8990,8990,0
20241209,183800,899863950,8990,8990,8990,8990,0
20241209,183700,899863950,8990,8990,8990,8990,0
20241209,183600,899863950,8990,8990,8990,8990,0
20241209,183500,899863950,8990,8990,8990,8990,0
20241209,183400,899863950,8990,8990,8990,8990,0
20241209,183300,899863950,8990,8990,8990,8990,0
20241209,183200,899863950,8990,8990,8990,8990,0
20241209,183100,899863950,8990,8990,8990,8990,0
20241209,183000,899863950,8990,8990,8990,8990,0
20241209,182900,899863950,8990,8990,8990,8990,0
20241209,182800,899863950,8990,8990,8990,8990,0
20241209,182700,899863950,8990,8990,8990,8990,0
20241209,182600,899863950,8990,8990,8990,8990,0
20241209,182500,899863950,8990,8990,8990,8990,0
20241209,182400,899863950,8990,8990,8990,8990,0
20241209,182300,899863950,8990,8990,8990,8990,0
20241209,182200,899863950,8990,8990,8990,8990,0
20241209,182100,899863950,8990,8990,8990,8990,0
20241209,182000,899863950,8990,8990,8990,8990,0
20241209,181900,899863950,8990,8990,8990,8990,0
20241209,181800,899863950,8990,8990,8990,8990,0
20241209,181700,899863950,8990,8990,8990,8990,0
20241209,181600,899863950,8990,8990,8990,8990,0
20241209,181500,899863950,8990,8990,8990,8990,0
20241209,181400,899863950,8990,8990,8990,8990,0
20241209,181300,899863950,8990,8990,8990,8990,0
20241209,181200,899863950,8990,8990,8990,8990,2993
20241209,181100,899863950,8990,8990,8990,8990,0
20241209,181000,899863950,8990,8990,8990,8990,0
20241209,180900,899863950,8990,8990,8990,8990,0
20241209,180800,899863950,8990,8990,8990,8990,0
20241209,180700,899863950,8990,8990,8990,8990,0
20241209,180600,899863950,8990,8990,8990,8990,0
20241209,180500,899863950,8990,8990,8990,8990,0
20241209,180400,899863950,8990,8990,8990,8990,0
20241209,180300,899863950,8990,8990,8990,8990,0
20241209,180200,899863950,8990,8990,8990,8990,0
20241209,180100,899863950,8990,8990,8990,8990,0
20241209,180000,899863950,8990,8990,8990,8990,0
20241209,175900,899863950,8990,8990,8990,8990,0
20241209,175800,899863950,8990,8990,8990,8990,0
20241209,175700,899863950,8990,8990,8990,8990,0
20241209,175600,899863950,8990,8990,8990,8990,0
20241209,175500,899863950,8990,8990,8990,8990,0
20241209,175400,899863950,8990,8990,8990,8990,0
20241209,175300,899863950,8990,8990,8990,8990,0
20241209,175200,899863950,8990,8990,8990,8990,0
20241209,175100,899863950,8990,8990,8990,8990,0
20241209,175000,899863950,8990,8990,8990,8990,0
20241209,174900,899863950,8990,8990,8990,8990,0
20241209,174800,899863950,8990,8990,8990,8990,0
20241209,174700,899863950,8990,8990,8990,8990,0
20241209,174600,899863950,8990,8990,8990,8990,0
20241209,174500,899863950,8990,8990,8990,8990,0
20241209,174400,899863950,8990,8990,8990,8990,0
20241209,174300,899863950,8990,8990,8990,8990,0
20241209,174200,899863950,8990,8990,8990,8990,2993
20241209,174100,899863950,8990,8990,8990,8990,0
20241209,174000,899863950,8990,8990,8990,8990,0
20241209,173900,899863950,8990,8990,8990,8990,0
20241209,173800,899863950,8990,8990,8990,8990,0
20241209,173700,899863950,8990,8990,8990,8990,0
20241209,173600,899863950,8990,8990,8990,8990,0
20241209,173500,899863950,8990,8990,8990,8990,0
20241209,173400,899863950,8990,8990,8990,8990,0
20241209,173300,899863950,8990,8990,8990,8990,0
20241209,173200,899863950,8990,8990,8990,8990,0
20241209,173100,899863950,8990,8990,8990,8990,0
20241209,173000,899863950,8990,8990,8990,8990,0
20241209,172900,899863950,8990,8990,8990,8990,0
20241209,172800,899863950,8990,8990,8990,8990,0
20241209,172700,899863950,8990,8990,8990,8990,0
20241209,172600,899863950,8990,8990,8990,8990,0
20241209,172500,899863950,8990,8990,8990,8990,0
20241209,172400,899863950,8990,8990,8990,8990,0
20241209,172300,899863950,8990,8990,8990,8990,0
20241209,172200,899863950,8990,8990,8990,8990,0
20241209,172100,899863950,8990,8990,8990,8990,0
20241209,172000,899863950,8990,8990,8990,8990,0
20241209,171900,899863950,8990,8990,8990,8990,0
20241209,171800,899863950,8990,8990,8990,8990,0
20241209,171700,899863950,8990,8990,8990,8990,0
20241209,171600,899863950,8990,8990,8990,8990,0
20241209,171500,899863950,8990,8990,8990,8990,0
20241209,171400,899863950,8990,8990,8990,8990,0
20241209,171300,899863950,8990,8990,8990,8990,0
20241209,171200,899863950,8990,8990,8990,8990,2993
20241209,171100,899863950,8990,8990,8990,8990,0
20241209,171000,899863950,8990,8990,8990,8990,0
20241209,170900,899863950,8990,8990,8990,8990,0
20241209,170800,899863950,8990,8990,8990,8990,0
20241209,170700,899863950,8990,8990,8990,8990,0
20241209,170600,899863950,8990,8990,8990,8990,0
20241209,170500,899863950,8990,8990,8990,8990,0
20241209,170400,899863950,8990,8990,8990,8990,0
20241209,170300,899863950,8990,8990,8990,8990,0
20241209,170200,899863950,8990,8990,8990,8990,0
20241209,170100,899863950,8990,8990,8990,8990,0
20241209,170000,899863950,8990,8990,8990,8990,0
20241209,165900,899863950,8990,8990,8990,8990,0
20241209,165800,899863950,8990,8990,8990,8990,0
20241209,165700,899863950,8990,8990,8990,8990,0
20241209,165600,899863950,8990,8990,8990,8990,0
20241209,165500,899863950,8990,8990,8990,8990,0
20241209,165400,899863950,8990,8990,8990,8990,0
20241209,165300,899863950,8990,8990,8990,8990,0
20241209,165200,899863950,8990,8990,8990,8990,0
20241209,165100,899863950,8990,8990,8990,8990,0
20241209,165000,899863950,8990,8990,8990,8990,0
20241209,164900,899863950,8990,8990,8990,8990,0
20241209,164800,899863950,8990,8990,8990,8990,0
20241209,164700,899863950,8990,8990,8990,8990,0
20241209,164600,899863950,8990,8990,8990,8990,0
20241209,164500,899863950,8990,8990,8990,8990,0
20241209,164400,899863950,8990,8990,8990,8990,0
20241209,164300,899863950,8990,8990,8990,8990,0
20241209,164200,899863950,8990,8990,8990,8990,2993
20241209,164100,899863950,8990,8990,8990,8990,0
20241209,164000,899863950,8990,8990,8990,8990,0
20241209,163900,899863950,8990,8990,8990,8990,0
20241209,163800,899863950,8990,8990,8990,8990,0
20241209,163700,899863950,8990,8990,8990,8990,0
20241209,163600,899863950,8990,8990,8990,8990,0
20241209,163500,899863950,8990,8990,8990,8990,0
20241209,163400,899863950,8990,8990,8990,8990,0
20241209,163300,899863950,8990,8990,8990,8990,0
20241209,163200,899863950,8990,8990,8990,8990,0
20241209,163100,899863950,8990,8990,8990,8990,0
20241209,163000,899863950,8990,8990,8990,8990,0
20241209,162900,899863950,8990,8990,8990,8990,0
20241209,162800,899863950,8990,8990,8990,8990,0
20241209,162700,899863950,8990,8990,8990,8990,0
20241209,162600,899863950,8990,8990,8990,8990,0
20241209,162500,899863950,8990,8990,8990,8990,0
20241209,162400,899863950,8990,8990,8990,8990,0
20241209,162300,899863950,8990,8990,8990,8990,0
20241209,162200,899863950,8990,8990,8990,8990,0
20241209,162100,899863950,8990,8990,8990,8990,0
20241209,162000,899863950,8990,8990,8990,8990,0
20241209,161900,899863950,8990,8990,8990,8990,0
20241209,161800,899863950,8990,8990,8990,8990,0
20241209,161700,899863950,8990,8990,8990,8990,0
20241209,161600,899863950,8990,8990,8990,8990,0
20241209,161500,899863950,8990,8990,8990,8990,0
20241209,161400,899863950,8990,8990,8990,8990,0
20241209,161300,899863950,8990,8990,8990,8990,0
20241209,161200,899863950,8990,8990,8990,8990,2993
20241209,161100,899863950,8990,8990,8990,8990,0
20241209,161000,899863950,8990,8990,8990,8990,0
20241209,160900,899863950,8990,8990,8990,8990,0
20241209,160800,899863950,8990,8990,8990,8990,0
20241209,160700,899863950,8990,8990,8990,8990,0
20241209,160600,899863950,8990,8990,8990,8990,0
20241209,160500,899863950,8990,8990,8990,8990,0
20241209,160400,899863950,8990,8990,8990,8990,0
20241209,160300,899863950,8990,8990,8990,8990,0
20241209,160200,899863950,8990,8990,8990,8990,0
20241209,160100,899863950,8990,8990,8990,8990,0
20241209,160000,899863950,8990,8990,8990,8990,0
20241209,155900,899863950,8990,8990,8990,8990,0
20241209,155800,899863950,8990,8990,8990,8990,0
20241209,155700,899863950,8990,8990,8990,8990,0
20241209,155600,899863950,8990,8990,8990,8990,0
20241209,155500,899863950,8990,8990,8990,8990,0
20241209,155400,899863950,8990,8990,8990,8990,0
20241209,155300,899863950,8990,8990,8990,8990,0
20241209,155200,899863950,8990,8990,8990,8990,0
20241209,155100,899863950,8990,8990,8990,8990,0
20241209,155000,899863950,8990,8990,8990,8990,0
20241209,154900,899863950,8990,8990,8990,8990,0
20241209,154800,899863950,8990,8990,8990,8990,0
20241209,154700,899863950,8990,8990,8990,8990,0
20241209,154600,899863950,8990,8990,8990,8990,0
20241209,154500,899863950,8990,8990,8990,8990,0
20241209,154400,899863950,8990,8990,8990,8990,0
20241209,154300,899863950,8990,8990,8990,8990,0
20241209,154200,899863950,8990,8990,8990,8990,2993
20241209,154100,899863950,8990,8990,8990,8990,0
20241209,154000,899863950,8990,8990,8990,8990,0
20241209,153900,899863950,8990,8990,8990,8990,0
20241209,153800,899863950,8990,8990,8990,8990,0
20241209,153700,899863950,8990,8990,8990,8990,0
20241209,153600,899863950,8990,8990,8990,8990,0
20241209,153500,899863950,8990,8990,8990,8990,0
20241209,153400,899863950,8990,8990,8990,8990,0
20241209,153300,899863950,8990,8990,8990,8990,0
20241209,153200,899863950,8990,8990,8990,8990,0
20241209,153100,899863950,8990,8990,8990,8990,0
20241209,153000,899863950,8990,8990,8990,8990,2993
20241209,152900,872956880,8940,8940,8940,8940,0
20241209,152800,872956880,8940,8940,8940,8940,0
20241209,152700,872956880,8940,8940,8940,8940,0
20241209,152600,872956880,8940,8940,8940,8940,0
20241209,152500,872956880,8940,8940,8940,8940,0
20241209,152400,872956880,8940,8940,8940,8940,0
20241209,152300,872956880,8940,8940,8940,8940,0
20241209,152200,872956880,8940,8940,8940,8940,0
20241209,152100,872956880,8940,8940,8940,8940,0
20241209,152000,872956880,8940,8940,8940,8940,0
20241209,151900,872956880,8940,8840,8960,8840,34
20241209,151800,872653420,8840,8870,8890,8840,1179
20241209,151700,862197750,8870,8890,8890,8870,26
20241209,151600,861966900,8890,8920,8930,8890,1473
20241209,151500,848855020,8910,8920,8930,8890,523
20241209,151400,844193160,8910,8930,8960,8900,1149
20241209,151300,833936120,8940,8880,8950,8860,332
20241209,151200,830988740,8890,8890,8890,8880,103
20241209,151100,830073080,8890,8870,8890,8870,143
20241209,151000,828804630,8870,8860,8870,8860,378
20241209,150900,825455530,8870,8860,8870,8860,9
20241209,150800,825375770,8870,8870,8870,8860,1981
20241209,150700,807812750,8880,8880,8910,8870,274
20241209,150600,805382260,8910,8950,8950,8860,598
20241209,150500,800061430,8950,8970,8990,8930,208
20241209,150400,798203770,8990,8890,8990,8890,1679
20241209,150300,783173990,8890,8910,8960,8890,19
20241209,150200,783004650,8910,8900,8970,8900,192
20241209,150100,781291420,8870,8870,8870,8870,33
20241209,150000,780998710,8870,8880,8880,8860,35
20241209,145900,780688290,8880,8880,8880,8870,49
20241209,145800,780253450,8880,8880,8880,8860,587
20241209,145700,775041590,8880,8880,8890,8870,16
20241209,145600,774899520,8890,8870,8960,8870,192
20241209,145500,773189920,8890,8860,8890,8850,117
20241209,145400,772154150,8890,8890,8890,8850,1895
20241209,145300,755329440,8890,8850,9000,8750,7672
20241209,145200,687683890,8840,8840,8840,8840,24
20241209,145100,687471730,8840,8840,8840,8840,1
20241209,145000,687462890,8840,8840,8890,8840,204
20241209,144900,685649550,8850,8840,8890,8840,656
20241209,144800,679835920,8840,8810,8900,8810,917
20241209,144700,671696000,8830,8800,8830,8800,153
20241209,144600,670346580,8820,8810,8820,8810,136
20241209,144500,669147160,8810,8800,8810,8800,22
20241209,144400,668953530,8800,8800,8800,8800,494
20241209,144300,664606330,8800,8820,8820,8800,101
20241209,144200,663715530,8810,8810,8810,8800,8
20241209,144100,663645060,8800,8780,8810,8780,97
20241209,144000,662790790,8800,8800,8810,8800,11
20241209,143900,662693940,8800,8770,8800,8770,196
20241209,143800,660970170,8770,8790,8790,8770,19
20241209,143700,660803500,8800,8780,8800,8780,170
20241209,143600,659308920,8770,8760,8770,8750,3
20241209,143500,659282640,8780,8760,8780,8750,160
20241209,143400,657878750,8770,8780,8780,8770,667
20241209,143300,652023360,8790,8780,8800,8780,11
20241209,143200,651926690,8790,8800,8830,8790,18
20241209,143100,651768190,8830,8790,8830,8780,782
20241209,143000,644894260,8800,8800,8800,8800,70
20241209,142900,644278260,8810,8790,8810,8790,4
20241209,142800,644243060,8790,8790,8800,8790,12
20241209,142700,644137530,8800,8790,8800,8770,127
20241209,142600,643021230,8790,8770,8790,8770,314
20241209,142500,640266050,8770,8760,8800,8760,136
20241209,142400,639073290,8760,8740,8760,8740,288
20241209,142300,636551300,8740,8740,8740,8740,57
20241209,142200,636053120,8730,8730,8730,8730,199
20241209,142100,634315850,8730,8740,8740,8730,3
20241209,142000,634289650,8730,8730,8730,8730,24
20241209,141900,634080130,8730,8710,8730,8710,152
20241209,141800,632753190,8720,8720,8720,8710,103
20241209,141700,631855050,8720,8720,8720,8720,0
20241209,141600,631855050,8720,8730,8750,8710,272
20241209,141500,629476880,8720,8720,8730,8710,506
20241209,141400,625068080,8720,8720,8720,8720,82
20241209,141300,624353040,8720,8720,8720,8720,24
20241209,141200,624143760,8720,8720,8720,8720,4
20241209,141100,624108880,8730,8740,8740,8730,5
20241209,141000,624065220,8730,8720,8730,8720,5
20241209,140900,624021590,8720,8730,8730,8720,33
20241209,140800,623733510,8740,8730,8740,8730,2
20241209,140700,623716040,8730,8730,8740,8730,1003
20241209,140600,614959800,8730,8730,8740,8730,101
20241209,140500,614077300,8730,8720,8730,8720,4
20241209,140400,614042410,8720,8720,8720,8720,2
20241209,140300,614024970,8730,8720,8730,8720,2
20241209,140200,614007520,8720,8720,8720,8720,20
20241209,140100,613833120,8720,8720,8720,8720,2
20241209,140000,613815680,8740,8720,8740,8720,166
20241209,135900,612365700,8720,8720,8720,8720,0
20241209,135800,612365700,8720,8720,8730,8720,76
20241209,135700,611702470,8730,8730,8730,8730,0
20241209,135600,611702470,8730,8730,8730,8730,0
20241209,135500,611702470,8730,8730,8730,8720,169
20241209,135400,610227310,8740,8740,8740,8740,0
20241209,135300,610227310,8740,8740,8740,8740,1
20241209,135200,610218570,8740,8730,8740,8730,4
20241209,135100,610183640,8720,8720,8720,8720,353
20241209,135000,607105480,8720,8720,8720,8720,0
20241209,134900,607105480,8720,8720,8720,8720,9
20241209,134800,607027000,8720,8720,8720,8720,18
20241209,134700,606870040,8720,8720,8720,8720,3
20241209,134600,606843880,8730,8730,8740,8720,209
20241209,134500,605020300,8730,8730,8730,8730,0
20241209,134400,605020300,8730,8730,8730,8730,35
20241209,134300,604714750,8740,8730,8740,8730,19
20241209,134200,604548750,8720,8720,8720,8720,476
20241209,134100,600398030,8720,8720,8720,8720,18
20241209,134000,600241070,8720,8720,8720,8720,78
20241209,133900,599560910,8720,8720,8720,8720,0
20241209,133800,599560910,8720,8720,8720,8710,8
20241209,133700,599491200,8720,8720,8720,8710,28
20241209,133600,599247280,8720,8720,8730,8720,318
20241209,133500,596474310,8730,8740,8740,8730,75
20241209,133400,595819550,8730,8730,8730,8730,0
20241209,133300,595819550,8730,8730,8730,8730,20
20241209,133200,595644950,8740,8750,8750,8740,361
20241209,133100,592489700,8750,8750,8750,8750,31
20241209,133000,592218450,8740,8750,8750,8740,222
20241209,132900,590276170,8740,8740,8740,8740,2
20241209,132800,590258690,8750,8750,8750,8750,0
20241209,132700,590258690,8750,8750,8750,8750,1312
20241209,132600,578778690,8750,8750,8760,8750,20
20241209,132500,578603680,8750,8760,8760,8750,58
20241209,132400,578096100,8760,8760,8760,8760,12
20241209,132300,577990980,8760,8760,8760,8750,39
20241209,132200,577649540,8750,8760,8760,8750,75
20241209,132100,576992560,8750,8750,8750,8750,660
20241209,132000,571217560,8740,8740,8740,8740,0
20241209,131900,571217560,8740,8730,8740,8730,26
20241209,131800,570990550,8740,8740,8750,8740,883
20241209,131700,563264470,8740,8740,8740,8740,1
20241209,131600,563255730,8740,8740,8740,8740,2
20241209,131500,563238250,8730,8740,8740,8730,25
20241209,131400,563019980,8740,8740,8740,8740,2
20241209,131300,563002500,8730,8730,8740,8730,4
20241209,131200,562967570,8720,8720,8720,8720,20
20241209,131100,562793170,8720,8720,8720,8720,1382
20241209,131000,550742130,8730,8730,8730,8730,2
20241209,130900,550724670,8730,8730,8730,8730,581
20241209,130800,545652540,8730,8740,8740,8730,75
20241209,130700,544997770,8740,8740,8740,8740,100
20241209,130600,544123770,8750,8750,8750,8750,7
20241209,130500,544062520,8750,8740,8750,8730,28
20241209,130400,543817980,8750,8750,8800,8740,6
20241209,130300,543765460,8750,8750,8780,8750,9
20241209,130200,543686640,8750,8740,8800,8740,172
20241209,130100,542179020,8740,8750,8760,8740,506
20241209,130000,537753350,8760,8750,8760,8750,261
20241209,125900,535469590,8750,8750,8750,8750,0
20241209,125800,535469590,8750,8740,8750,8740,83
20241209,125700,534743510,8740,8740,8740,8740,3
20241209,125600,534717290,8740,8740,8740,8740,20
20241209,125500,534542490,8750,8740,8750,8740,50
20241209,125400,534105480,8740,8740,8760,8730,312
20241209,125300,531375610,8740,8740,8740,8740,6
20241209,125200,531323170,8730,8730,8730,8730,115
20241209,125100,530319220,8740,8740,8740,8740,236
20241209,125000,528256580,8730,8730,8730,8730,77
20241209,124900,527584370,8740,8740,8740,8740,2
20241209,124800,527566890,8740,8740,8740,8740,45
20241209,124700,527173590,8730,8730,8730,8730,23
20241209,124600,526972800,8740,8740,8740,8740,81
20241209,124500,526264860,8750,8750,8750,8750,102
20241209,124400,525372360,8750,8740,8750,8740,2
20241209,124300,525354870,8730,8740,8750,8730,297
20241209,124200,522759170,8750,8750,8750,8750,18
20241209,124100,522601670,8760,8750,8770,8750,66
20241209,124000,522023770,8740,8760,8760,8740,2589
20241209,123900,499352470,8760,8760,8760,8760,2
20241209,123800,499334950,8770,8770,8770,8770,2
20241209,123700,499317410,8760,8760,8760,8760,0
20241209,123600,499317410,8760,8760,8770,8760,24
20241209,123500,499107150,8760,8770,8770,8760,17
20241209,123400,498958130,8770,8770,8770,8770,0
20241209,123300,498958130,8770,8760,8770,8760,24
20241209,123200,498747880,8760,8760,8760,8760,2
20241209,123100,498730360,8770,8770,8770,8770,0
20241209,123000,498730360,8770,8770,8770,8770,0
20241209,122900,498730360,8770,8760,8770,8760,22
20241209,122800,498537620,8760,8760,8760,8760,0
20241209,122700,498537620,8760,8760,8760,8760,0
20241209,122600,498537620,8760,8760,8760,8760,0
20241209,122500,498537620,8760,8760,8770,8760,34
20241209,122400,498239680,8770,8770,8770,8770,3
20241209,122300,498213370,8770,8770,8770,8760,17
20241209,122200,498064430,8760,8760,8760,8760,16
20241209,122100,497924270,8760,8760,8760,8760,56
20241209,122000,497433710,8770,8770,8770,8770,1
20241209,121900,497424940,8770,8770,8770,8770,0
20241209,121800,497424940,8770,8780,8780,8770,12
20241209,121700,497319680,8790,8770,8790,8750,173
20241209,121600,495804910,8770,8770,8770,8770,0
20241209,121500,495804910,8770,8760,8780,8750,133
20241209,121400,494640740,8770,8770,8770,8770,1
20241209,121300,494631970,8780,8780,8780,8780,0
20241209,121200,494631970,8780,8780,8780,8770,47
20241209,121100,494219760,8780,8770,8780,8770,60
20241209,121000,493693210,8770,8770,8770,8770,0
20241209,120900,493693210,8770,8770,8770,8770,0
20241209,120800,493693210,8770,8760,8770,8760,26
20241209,120700,493465340,8770,8770,8770,8760,126
20241209,120600,492360350,8760,8770,8770,8760,16
20241209,120500,492220050,8770,8760,8780,8760,15
20241209,120400,492088520,8760,8760,8760,8760,17
20241209,120300,491939600,8760,8760,8760,8760,2
20241209,120200,491922080,8770,8770,8780,8770,33
20241209,120100,491632650,8770,8770,8770,8770,1
20241209,120000,491623880,8770,8770,8770,8760,45
20241209,115900,491229440,8770,8770,8770,8770,0
20241209,115800,491229440,8770,8770,8770,8770,17
20241209,115700,491080350,8770,8770,8770,8770,1
20241209,115600,491071580,8770,8770,8780,8770,25
20241209,115500,490852240,8770,8780,8800,8770,8
20241209,115400,490782010,8800,8800,8800,8760,436
20241209,115300,486956980,8800,8790,8800,8790,25
20241209,115200,486737210,8800,8800,8800,8800,146
20241209,115100,485452410,8800,8800,8800,8800,2
20241209,115000,485434810,8800,8800,8800,8800,46
20241209,114900,485030010,8800,8800,8800,8800,2
20241209,114800,485012410,8820,8800,8820,8800,18
20241209,114700,484853980,8800,8800,8800,8800,1
20241209,114600,484845180,8790,8790,8790,8790,30
20241209,114500,484581480,8800,8800,8800,8800,1
20241209,114400,484572680,8800,8800,8800,8800,0
20241209,114300,484572680,8800,8810,8810,8800,4
20241209,114200,484537470,8810,8800,8810,8800,4
20241209,114100,484502260,8830,8800,8830,8800,20
20241209,114000,484326230,8800,8800,8800,8800,0
20241209,113900,484326230,8800,8800,8800,8800,4
20241209,113800,484291030,8800,8800,8800,8800,2
20241209,113700,484273430,8790,8790,8790,8790,42
20241209,113600,483904250,8790,8790,8790,8790,11
20241209,113500,483807560,8790,8790,8800,8790,36
20241209,113400,483491100,8790,8790,8800,8790,22
20241209,113300,483297700,8800,8790,8800,8790,6
20241209,113200,483244930,8780,8780,8780,8780,17
20241209,113100,483095670,8780,8780,8780,8780,3
20241209,113000,483069330,8780,8780,8780,8780,0
20241209,112900,483069330,8780,8780,8780,8780,10
20241209,112800,482981530,8780,8780,8780,8780,46
20241209,112700,482577650,8780,8780,8780,8780,0
20241209,112600,482577650,8780,8780,8780,8780,0
20241209,112500,482577650,8780,8780,8780,8780,17
20241209,112400,482428390,8780,8790,8790,8780,13
20241209,112300,482314150,8790,8790,8790,8790,1
20241209,112200,482305360,8780,8780,8780,8780,0
20241209,112100,482305360,8780,8780,8780,8780,21
20241209,112000,482120980,8780,8780,8780,8780,10
20241209,111900,482033180,8780,8780,8780,8780,0
20241209,111800,482033180,8780,8780,8780,8780,0
20241209,111700,482033180,8780,8790,8790,8780,21
20241209,111600,481848790,8800,8800,8800,8800,2
20241209,111500,481831190,8800,8790,8800,8790,2
20241209,111400,481813600,8790,8780,8790,8780,87
20241209,111300,481049690,8780,8820,8820,8780,1448
20241209,111200,468284660,8830,8820,8830,8820,113
20241209,111100,467287870,8820,8820,8820,8820,0
20241209,111000,467287870,8820,8820,8830,8820,22
20241209,110900,467093800,8820,8820,8820,8820,31
20241209,110800,466820380,8830,8830,8830,8830,7
20241209,110700,466758570,8820,8820,8820,8820,22
20241209,110600,466564530,8820,8820,8820,8820,704
20241209,110500,460355250,8820,8820,8820,8820,279
20241209,110400,457894470,8830,8830,8830,8830,0
20241209,110300,457894470,8830,8820,8830,8820,71
20241209,110200,457268160,8830,8830,8830,8830,3
20241209,110100,457241670,8830,8820,8830,8820,90
20241209,110000,456447860,8810,8810,8810,8810,22
20241209,105900,456254040,8810,8810,8810,8810,2
20241209,105800,456236420,8820,8820,8820,8820,0
20241209,105700,456236420,8820,8820,8820,8820,1
20241209,105600,456227600,8810,8790,8820,8790,775
20241209,105500,449401020,8780,8780,8780,8780,19
20241209,105400,449234200,8770,8770,8780,8760,34
20241209,105300,448936010,8770,8760,8770,8760,16
20241209,105200,448795830,8770,8780,8780,8770,14
20241209,105100,448672990,8770,8770,8770,8770,1
20241209,105000,448664220,8760,8760,8760,8760,0
20241209,104900,448664220,8760,8760,8760,8760,53
20241209,104800,448199940,8770,8770,8770,8770,5
20241209,104700,448156090,8770,8770,8770,8770,1
20241209,104600,448147320,8760,8760,8760,8760,23
20241209,104500,447945840,8760,8760,8760,8760,25
20241209,104400,447726840,8760,8760,8760,8760,0
20241209,104300,447726840,8760,8760,8760,8760,50
20241209,104200,447288840,8760,8760,8760,8760,17
20241209,104100,447139920,8770,8790,8790,8770,19
20241209,104000,446973040,8780,8780,8780,8780,1
20241209,103900,446964260,8790,8790,8790,8790,2
20241209,103800,446946680,8800,8770,8800,8770,71
20241209,103700,446323730,8800,8760,8800,8760,10
20241209,103600,446235910,8760,8760,8760,8760,1
20241209,103500,446227150,8750,8750,8750,8750,18
20241209,103400,446069650,8750,8750,8760,8750,9
20241209,103300,445990890,8750,8770,8800,8750,36
20241209,103200,445675200,8800,8750,8800,8750,310
20241209,103100,442960810,8740,8740,8740,8740,26
20241209,103000,442733570,8740,8740,8740,8740,1
20241209,102900,442724830,8740,8740,8760,8740,1026
20241209,102800,433745420,8730,8730,8730,8730,0
20241209,102700,433745420,8730,8740,8740,8730,211
20241209,102600,431901470,8750,8750,8750,8750,50
20241209,102500,431463970,8750,8750,8750,8750,2
20241209,102400,431446470,8740,8760,8760,8740,19
20241209,102300,431280390,8750,8750,8750,8750,0
20241209,102200,431280390,8750,8750,8750,8750,2999
20241209,102100,405039140,8750,8740,8750,8740,1025
20241209,102000,396071270,8730,8730,8730,8730,30
20241209,101900,395809370,8750,8750,8750,8750,29
20241209,101800,395555620,8750,8750,8750,8750,1400
20241209,101700,383305620,8730,8720,8730,8720,523
20241209,101600,378740060,8740,8750,8750,8720,1139
20241209,101500,368793710,8740,8750,8750,8740,1528
20241209,101400,355423730,8750,8740,8750,8740,1135
20241209,101300,345498100,8730,8790,8800,8730,5093
20241209,101200,300943920,8780,8800,8800,8780,1089
20241209,101100,291376400,8810,8840,8840,8810,8
20241209,101000,291305820,8810,8810,8850,8810,216
20241209,100900,289395870,8810,8820,8830,8810,11
20241209,100800,289298830,8830,8820,8830,8820,52
20241209,100700,288840130,8810,8800,8820,8790,145
20241209,100600,287564010,8800,8820,8820,8790,62
20241209,100500,287018880,8790,8790,8820,8790,16
20241209,100400,286878110,8790,8790,8790,8790,5
20241209,100300,286834160,8800,8770,8820,8760,2549
20241209,100200,264452460,8770,8760,8780,8760,1481
20241209,100100,251452650,8750,8750,8750,8740,177
20241209,100000,249904780,8750,8750,8750,8750,11
20241209,095900,249808530,8750,8750,8750,8740,26
20241209,095800,249581200,8760,8750,8760,8740,509
20241209,095700,245132220,8750,8750,8750,8740,261
20241209,095600,242850980,8760,8750,8760,8750,23
20241209,095500,242649720,8750,8750,8770,8750,124
20241209,095400,241564500,8750,8760,8760,8750,50
20241209,095300,241126990,8760,8760,8770,8760,18
20241209,095200,240969210,8760,8740,8760,8740,26
20241209,095100,240741870,8750,8760,8770,8750,223
20241209,095000,238790450,8760,8760,8780,8760,172
20241209,094900,237280820,8780,8760,8780,8750,1190
20241209,094800,226846790,8760,8770,8780,8760,54
20241209,094700,226372920,8780,8750,8780,8750,26
20241209,094600,226145290,8750,8750,8760,8740,46
20241209,094500,225742830,8750,8750,8750,8750,10
20241209,094400,225655330,8740,8740,8750,8740,112
20241209,094300,224675910,8740,8750,8750,8740,50
20241209,094200,224238890,8740,8760,8760,8730,321
20241209,094100,221432030,8760,8780,8780,8750,99
20241209,094000,220564780,8780,8820,8830,8770,795
20241209,093900,213572900,8820,8820,8820,8820,12
20241209,093800,213467060,8820,8830,8840,8820,77
20241209,093700,212787800,8830,8830,8830,8820,609
20241209,093600,207410540,8830,8840,8840,8830,1024
20241209,093500,198364090,8840,8840,8840,8840,0
20241209,093400,198364090,8840,8850,8850,8840,29
20241209,093300,198107460,8850,8840,8850,8830,195
20241209,093200,196382650,8840,8830,8840,8830,104
20241209,093100,195464320,8820,8820,8820,8820,350
20241209,093000,192377320,8820,8830,8850,8820,301
20241209,092900,189719390,8830,8830,8840,8820,73
20241209,092800,189074710,8830,8860,8860,8820,1513
20241209,092700,175725410,8860,8910,8920,8860,2782
20241209,092600,150973970,8920,8910,8920,8910,45
20241209,092500,150572750,8900,8920,8930,8900,1099
20241209,092400,140780640,8920,8900,8920,8890,225
20241209,092300,138777460,8890,8900,8900,8890,51
20241209,092200,138323670,8900,8940,8940,8880,1062
20241209,092100,128877040,8890,8860,8940,8860,141
20241209,092000,127622100,8860,8840,8860,8840,100
20241209,091900,126736600,8840,8840,8880,8830,1002
20241209,091800,117875980,8840,8840,8840,8840,375
20241209,091700,114560980,8830,8840,8840,8830,1316
20241209,091600,102940030,8840,8930,8930,8840,6301
20241209,091500,46898170,8940,8940,8940,8940,53
20241209,091400,46424350,8940,8920,8940,8920,41
20241209,091300,46058270,8920,8940,8950,8900,970
20241209,091200,37402570,8940,8910,8940,8910,491
20241209,091100,33026920,8910,8940,8940,8900,404
20241209,091000,29427880,8940,8910,8970,8910,365
20241209,090900,26174860,8910,8930,8930,8910,169
20241209,090800,24668270,8940,8930,9100,8930,559
20241209,090700,19634320,8910,8950,8950,8910,455
20241209,090600,15572800,8940,8960,8960,8940,101
20241209,090500,14668750,8950,8980,8980,8950,344
20241209,090400,11581290,8980,8970,8980,8970,180
20241209,090300,9966590,8970,8990,8990,8970,350
20241209,090200,6824900,9000,9050,9050,9000,684
20241209,090100,665860,9050,9110,9150,9050,46
20241209,090000,246990,9120,9150,9150,9120,27
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 211200 899863950 8990 8990 8990 8990 2993
3 20241209 211100 899863950 8990 8990 8990 8990 0
4 20241209 211000 899863950 8990 8990 8990 8990 0
5 20241209 210900 899863950 8990 8990 8990 8990 0
6 20241209 210800 899863950 8990 8990 8990 8990 0
7 20241209 210700 899863950 8990 8990 8990 8990 0
8 20241209 210600 899863950 8990 8990 8990 8990 0
9 20241209 210500 899863950 8990 8990 8990 8990 0
10 20241209 210400 899863950 8990 8990 8990 8990 0
11 20241209 210300 899863950 8990 8990 8990 8990 0
12 20241209 210200 899863950 8990 8990 8990 8990 0
13 20241209 210100 899863950 8990 8990 8990 8990 0
14 20241209 210000 899863950 8990 8990 8990 8990 0
15 20241209 205900 899863950 8990 8990 8990 8990 0
16 20241209 205800 899863950 8990 8990 8990 8990 0
17 20241209 205700 899863950 8990 8990 8990 8990 0
18 20241209 205600 899863950 8990 8990 8990 8990 0
19 20241209 205500 899863950 8990 8990 8990 8990 0
20 20241209 205400 899863950 8990 8990 8990 8990 0
21 20241209 205300 899863950 8990 8990 8990 8990 0
22 20241209 205200 899863950 8990 8990 8990 8990 0
23 20241209 205100 899863950 8990 8990 8990 8990 0
24 20241209 205000 899863950 8990 8990 8990 8990 0
25 20241209 204900 899863950 8990 8990 8990 8990 0
26 20241209 204800 899863950 8990 8990 8990 8990 0
27 20241209 204700 899863950 8990 8990 8990 8990 0
28 20241209 204600 899863950 8990 8990 8990 8990 0
29 20241209 204500 899863950 8990 8990 8990 8990 0
30 20241209 204400 899863950 8990 8990 8990 8990 0
31 20241209 204300 899863950 8990 8990 8990 8990 0
32 20241209 204200 899863950 8990 8990 8990 8990 2993
33 20241209 204100 899863950 8990 8990 8990 8990 0
34 20241209 204000 899863950 8990 8990 8990 8990 0
35 20241209 203900 899863950 8990 8990 8990 8990 0
36 20241209 203800 899863950 8990 8990 8990 8990 0
37 20241209 203700 899863950 8990 8990 8990 8990 0
38 20241209 203600 899863950 8990 8990 8990 8990 0
39 20241209 203500 899863950 8990 8990 8990 8990 0
40 20241209 203400 899863950 8990 8990 8990 8990 0
41 20241209 203300 899863950 8990 8990 8990 8990 0
42 20241209 203200 899863950 8990 8990 8990 8990 0
43 20241209 203100 899863950 8990 8990 8990 8990 0
44 20241209 203000 899863950 8990 8990 8990 8990 0
45 20241209 202900 899863950 8990 8990 8990 8990 0
46 20241209 202800 899863950 8990 8990 8990 8990 0
47 20241209 202700 899863950 8990 8990 8990 8990 0
48 20241209 202600 899863950 8990 8990 8990 8990 0
49 20241209 202500 899863950 8990 8990 8990 8990 0
50 20241209 202400 899863950 8990 8990 8990 8990 0
51 20241209 202300 899863950 8990 8990 8990 8990 0
52 20241209 202200 899863950 8990 8990 8990 8990 0
53 20241209 202100 899863950 8990 8990 8990 8990 0
54 20241209 202000 899863950 8990 8990 8990 8990 0
55 20241209 201900 899863950 8990 8990 8990 8990 0
56 20241209 201800 899863950 8990 8990 8990 8990 0
57 20241209 201700 899863950 8990 8990 8990 8990 0
58 20241209 201600 899863950 8990 8990 8990 8990 0
59 20241209 201500 899863950 8990 8990 8990 8990 0
60 20241209 201400 899863950 8990 8990 8990 8990 0
61 20241209 201300 899863950 8990 8990 8990 8990 0
62 20241209 201200 899863950 8990 8990 8990 8990 2993
63 20241209 201100 899863950 8990 8990 8990 8990 0
64 20241209 201000 899863950 8990 8990 8990 8990 0
65 20241209 200900 899863950 8990 8990 8990 8990 0
66 20241209 200800 899863950 8990 8990 8990 8990 0
67 20241209 200700 899863950 8990 8990 8990 8990 0
68 20241209 200600 899863950 8990 8990 8990 8990 0
69 20241209 200500 899863950 8990 8990 8990 8990 0
70 20241209 200400 899863950 8990 8990 8990 8990 0
71 20241209 200300 899863950 8990 8990 8990 8990 0
72 20241209 200200 899863950 8990 8990 8990 8990 0
73 20241209 200100 899863950 8990 8990 8990 8990 0
74 20241209 200000 899863950 8990 8990 8990 8990 0
75 20241209 195900 899863950 8990 8990 8990 8990 0
76 20241209 195800 899863950 8990 8990 8990 8990 0
77 20241209 195700 899863950 8990 8990 8990 8990 0
78 20241209 195600 899863950 8990 8990 8990 8990 0
79 20241209 195500 899863950 8990 8990 8990 8990 0
80 20241209 195400 899863950 8990 8990 8990 8990 0
81 20241209 195300 899863950 8990 8990 8990 8990 0
82 20241209 195200 899863950 8990 8990 8990 8990 0
83 20241209 195100 899863950 8990 8990 8990 8990 0
84 20241209 195000 899863950 8990 8990 8990 8990 0
85 20241209 194900 899863950 8990 8990 8990 8990 0
86 20241209 194800 899863950 8990 8990 8990 8990 0
87 20241209 194700 899863950 8990 8990 8990 8990 0
88 20241209 194600 899863950 8990 8990 8990 8990 0
89 20241209 194500 899863950 8990 8990 8990 8990 0
90 20241209 194400 899863950 8990 8990 8990 8990 0
91 20241209 194300 899863950 8990 8990 8990 8990 0
92 20241209 194200 899863950 8990 8990 8990 8990 2993
93 20241209 194100 899863950 8990 8990 8990 8990 0
94 20241209 194000 899863950 8990 8990 8990 8990 0
95 20241209 193900 899863950 8990 8990 8990 8990 0
96 20241209 193800 899863950 8990 8990 8990 8990 0
97 20241209 193700 899863950 8990 8990 8990 8990 0
98 20241209 193600 899863950 8990 8990 8990 8990 0
99 20241209 193500 899863950 8990 8990 8990 8990 0
100 20241209 193400 899863950 8990 8990 8990 8990 0
101 20241209 193300 899863950 8990 8990 8990 8990 0
102 20241209 193200 899863950 8990 8990 8990 8990 0
103 20241209 193100 899863950 8990 8990 8990 8990 0
104 20241209 193000 899863950 8990 8990 8990 8990 0
105 20241209 192900 899863950 8990 8990 8990 8990 0
106 20241209 192800 899863950 8990 8990 8990 8990 0
107 20241209 192700 899863950 8990 8990 8990 8990 0
108 20241209 192600 899863950 8990 8990 8990 8990 0
109 20241209 192500 899863950 8990 8990 8990 8990 0
110 20241209 192400 899863950 8990 8990 8990 8990 0
111 20241209 192300 899863950 8990 8990 8990 8990 0
112 20241209 192200 899863950 8990 8990 8990 8990 0
113 20241209 192100 899863950 8990 8990 8990 8990 0
114 20241209 192000 899863950 8990 8990 8990 8990 0
115 20241209 191900 899863950 8990 8990 8990 8990 0
116 20241209 191800 899863950 8990 8990 8990 8990 0
117 20241209 191700 899863950 8990 8990 8990 8990 0
118 20241209 191600 899863950 8990 8990 8990 8990 0
119 20241209 191500 899863950 8990 8990 8990 8990 0
120 20241209 191400 899863950 8990 8990 8990 8990 0
121 20241209 191300 899863950 8990 8990 8990 8990 0
122 20241209 191200 899863950 8990 8990 8990 8990 2993
123 20241209 191100 899863950 8990 8990 8990 8990 0
124 20241209 191000 899863950 8990 8990 8990 8990 0
125 20241209 190900 899863950 8990 8990 8990 8990 0
126 20241209 190800 899863950 8990 8990 8990 8990 0
127 20241209 190700 899863950 8990 8990 8990 8990 0
128 20241209 190600 899863950 8990 8990 8990 8990 0
129 20241209 190500 899863950 8990 8990 8990 8990 0
130 20241209 190400 899863950 8990 8990 8990 8990 0
131 20241209 190300 899863950 8990 8990 8990 8990 0
132 20241209 190200 899863950 8990 8990 8990 8990 0
133 20241209 190100 899863950 8990 8990 8990 8990 0
134 20241209 190000 899863950 8990 8990 8990 8990 0
135 20241209 185900 899863950 8990 8990 8990 8990 0
136 20241209 185800 899863950 8990 8990 8990 8990 0
137 20241209 185700 899863950 8990 8990 8990 8990 0
138 20241209 185600 899863950 8990 8990 8990 8990 0
139 20241209 185500 899863950 8990 8990 8990 8990 0
140 20241209 185400 899863950 8990 8990 8990 8990 0
141 20241209 185300 899863950 8990 8990 8990 8990 0
142 20241209 185200 899863950 8990 8990 8990 8990 0
143 20241209 185100 899863950 8990 8990 8990 8990 0
144 20241209 185000 899863950 8990 8990 8990 8990 0
145 20241209 184900 899863950 8990 8990 8990 8990 0
146 20241209 184800 899863950 8990 8990 8990 8990 0
147 20241209 184700 899863950 8990 8990 8990 8990 0
148 20241209 184600 899863950 8990 8990 8990 8990 0
149 20241209 184500 899863950 8990 8990 8990 8990 0
150 20241209 184400 899863950 8990 8990 8990 8990 0
151 20241209 184300 899863950 8990 8990 8990 8990 0
152 20241209 184200 899863950 8990 8990 8990 8990 2993
153 20241209 184100 899863950 8990 8990 8990 8990 0
154 20241209 184000 899863950 8990 8990 8990 8990 0
155 20241209 183900 899863950 8990 8990 8990 8990 0
156 20241209 183800 899863950 8990 8990 8990 8990 0
157 20241209 183700 899863950 8990 8990 8990 8990 0
158 20241209 183600 899863950 8990 8990 8990 8990 0
159 20241209 183500 899863950 8990 8990 8990 8990 0
160 20241209 183400 899863950 8990 8990 8990 8990 0
161 20241209 183300 899863950 8990 8990 8990 8990 0
162 20241209 183200 899863950 8990 8990 8990 8990 0
163 20241209 183100 899863950 8990 8990 8990 8990 0
164 20241209 183000 899863950 8990 8990 8990 8990 0
165 20241209 182900 899863950 8990 8990 8990 8990 0
166 20241209 182800 899863950 8990 8990 8990 8990 0
167 20241209 182700 899863950 8990 8990 8990 8990 0
168 20241209 182600 899863950 8990 8990 8990 8990 0
169 20241209 182500 899863950 8990 8990 8990 8990 0
170 20241209 182400 899863950 8990 8990 8990 8990 0
171 20241209 182300 899863950 8990 8990 8990 8990 0
172 20241209 182200 899863950 8990 8990 8990 8990 0
173 20241209 182100 899863950 8990 8990 8990 8990 0
174 20241209 182000 899863950 8990 8990 8990 8990 0
175 20241209 181900 899863950 8990 8990 8990 8990 0
176 20241209 181800 899863950 8990 8990 8990 8990 0
177 20241209 181700 899863950 8990 8990 8990 8990 0
178 20241209 181600 899863950 8990 8990 8990 8990 0
179 20241209 181500 899863950 8990 8990 8990 8990 0
180 20241209 181400 899863950 8990 8990 8990 8990 0
181 20241209 181300 899863950 8990 8990 8990 8990 0
182 20241209 181200 899863950 8990 8990 8990 8990 2993
183 20241209 181100 899863950 8990 8990 8990 8990 0
184 20241209 181000 899863950 8990 8990 8990 8990 0
185 20241209 180900 899863950 8990 8990 8990 8990 0
186 20241209 180800 899863950 8990 8990 8990 8990 0
187 20241209 180700 899863950 8990 8990 8990 8990 0
188 20241209 180600 899863950 8990 8990 8990 8990 0
189 20241209 180500 899863950 8990 8990 8990 8990 0
190 20241209 180400 899863950 8990 8990 8990 8990 0
191 20241209 180300 899863950 8990 8990 8990 8990 0
192 20241209 180200 899863950 8990 8990 8990 8990 0
193 20241209 180100 899863950 8990 8990 8990 8990 0
194 20241209 180000 899863950 8990 8990 8990 8990 0
195 20241209 175900 899863950 8990 8990 8990 8990 0
196 20241209 175800 899863950 8990 8990 8990 8990 0
197 20241209 175700 899863950 8990 8990 8990 8990 0
198 20241209 175600 899863950 8990 8990 8990 8990 0
199 20241209 175500 899863950 8990 8990 8990 8990 0
200 20241209 175400 899863950 8990 8990 8990 8990 0
201 20241209 175300 899863950 8990 8990 8990 8990 0
202 20241209 175200 899863950 8990 8990 8990 8990 0
203 20241209 175100 899863950 8990 8990 8990 8990 0
204 20241209 175000 899863950 8990 8990 8990 8990 0
205 20241209 174900 899863950 8990 8990 8990 8990 0
206 20241209 174800 899863950 8990 8990 8990 8990 0
207 20241209 174700 899863950 8990 8990 8990 8990 0
208 20241209 174600 899863950 8990 8990 8990 8990 0
209 20241209 174500 899863950 8990 8990 8990 8990 0
210 20241209 174400 899863950 8990 8990 8990 8990 0
211 20241209 174300 899863950 8990 8990 8990 8990 0
212 20241209 174200 899863950 8990 8990 8990 8990 2993
213 20241209 174100 899863950 8990 8990 8990 8990 0
214 20241209 174000 899863950 8990 8990 8990 8990 0
215 20241209 173900 899863950 8990 8990 8990 8990 0
216 20241209 173800 899863950 8990 8990 8990 8990 0
217 20241209 173700 899863950 8990 8990 8990 8990 0
218 20241209 173600 899863950 8990 8990 8990 8990 0
219 20241209 173500 899863950 8990 8990 8990 8990 0
220 20241209 173400 899863950 8990 8990 8990 8990 0
221 20241209 173300 899863950 8990 8990 8990 8990 0
222 20241209 173200 899863950 8990 8990 8990 8990 0
223 20241209 173100 899863950 8990 8990 8990 8990 0
224 20241209 173000 899863950 8990 8990 8990 8990 0
225 20241209 172900 899863950 8990 8990 8990 8990 0
226 20241209 172800 899863950 8990 8990 8990 8990 0
227 20241209 172700 899863950 8990 8990 8990 8990 0
228 20241209 172600 899863950 8990 8990 8990 8990 0
229 20241209 172500 899863950 8990 8990 8990 8990 0
230 20241209 172400 899863950 8990 8990 8990 8990 0
231 20241209 172300 899863950 8990 8990 8990 8990 0
232 20241209 172200 899863950 8990 8990 8990 8990 0
233 20241209 172100 899863950 8990 8990 8990 8990 0
234 20241209 172000 899863950 8990 8990 8990 8990 0
235 20241209 171900 899863950 8990 8990 8990 8990 0
236 20241209 171800 899863950 8990 8990 8990 8990 0
237 20241209 171700 899863950 8990 8990 8990 8990 0
238 20241209 171600 899863950 8990 8990 8990 8990 0
239 20241209 171500 899863950 8990 8990 8990 8990 0
240 20241209 171400 899863950 8990 8990 8990 8990 0
241 20241209 171300 899863950 8990 8990 8990 8990 0
242 20241209 171200 899863950 8990 8990 8990 8990 2993
243 20241209 171100 899863950 8990 8990 8990 8990 0
244 20241209 171000 899863950 8990 8990 8990 8990 0
245 20241209 170900 899863950 8990 8990 8990 8990 0
246 20241209 170800 899863950 8990 8990 8990 8990 0
247 20241209 170700 899863950 8990 8990 8990 8990 0
248 20241209 170600 899863950 8990 8990 8990 8990 0
249 20241209 170500 899863950 8990 8990 8990 8990 0
250 20241209 170400 899863950 8990 8990 8990 8990 0
251 20241209 170300 899863950 8990 8990 8990 8990 0
252 20241209 170200 899863950 8990 8990 8990 8990 0
253 20241209 170100 899863950 8990 8990 8990 8990 0
254 20241209 170000 899863950 8990 8990 8990 8990 0
255 20241209 165900 899863950 8990 8990 8990 8990 0
256 20241209 165800 899863950 8990 8990 8990 8990 0
257 20241209 165700 899863950 8990 8990 8990 8990 0
258 20241209 165600 899863950 8990 8990 8990 8990 0
259 20241209 165500 899863950 8990 8990 8990 8990 0
260 20241209 165400 899863950 8990 8990 8990 8990 0
261 20241209 165300 899863950 8990 8990 8990 8990 0
262 20241209 165200 899863950 8990 8990 8990 8990 0
263 20241209 165100 899863950 8990 8990 8990 8990 0
264 20241209 165000 899863950 8990 8990 8990 8990 0
265 20241209 164900 899863950 8990 8990 8990 8990 0
266 20241209 164800 899863950 8990 8990 8990 8990 0
267 20241209 164700 899863950 8990 8990 8990 8990 0
268 20241209 164600 899863950 8990 8990 8990 8990 0
269 20241209 164500 899863950 8990 8990 8990 8990 0
270 20241209 164400 899863950 8990 8990 8990 8990 0
271 20241209 164300 899863950 8990 8990 8990 8990 0
272 20241209 164200 899863950 8990 8990 8990 8990 2993
273 20241209 164100 899863950 8990 8990 8990 8990 0
274 20241209 164000 899863950 8990 8990 8990 8990 0
275 20241209 163900 899863950 8990 8990 8990 8990 0
276 20241209 163800 899863950 8990 8990 8990 8990 0
277 20241209 163700 899863950 8990 8990 8990 8990 0
278 20241209 163600 899863950 8990 8990 8990 8990 0
279 20241209 163500 899863950 8990 8990 8990 8990 0
280 20241209 163400 899863950 8990 8990 8990 8990 0
281 20241209 163300 899863950 8990 8990 8990 8990 0
282 20241209 163200 899863950 8990 8990 8990 8990 0
283 20241209 163100 899863950 8990 8990 8990 8990 0
284 20241209 163000 899863950 8990 8990 8990 8990 0
285 20241209 162900 899863950 8990 8990 8990 8990 0
286 20241209 162800 899863950 8990 8990 8990 8990 0
287 20241209 162700 899863950 8990 8990 8990 8990 0
288 20241209 162600 899863950 8990 8990 8990 8990 0
289 20241209 162500 899863950 8990 8990 8990 8990 0
290 20241209 162400 899863950 8990 8990 8990 8990 0
291 20241209 162300 899863950 8990 8990 8990 8990 0
292 20241209 162200 899863950 8990 8990 8990 8990 0
293 20241209 162100 899863950 8990 8990 8990 8990 0
294 20241209 162000 899863950 8990 8990 8990 8990 0
295 20241209 161900 899863950 8990 8990 8990 8990 0
296 20241209 161800 899863950 8990 8990 8990 8990 0
297 20241209 161700 899863950 8990 8990 8990 8990 0
298 20241209 161600 899863950 8990 8990 8990 8990 0
299 20241209 161500 899863950 8990 8990 8990 8990 0
300 20241209 161400 899863950 8990 8990 8990 8990 0
301 20241209 161300 899863950 8990 8990 8990 8990 0
302 20241209 161200 899863950 8990 8990 8990 8990 2993
303 20241209 161100 899863950 8990 8990 8990 8990 0
304 20241209 161000 899863950 8990 8990 8990 8990 0
305 20241209 160900 899863950 8990 8990 8990 8990 0
306 20241209 160800 899863950 8990 8990 8990 8990 0
307 20241209 160700 899863950 8990 8990 8990 8990 0
308 20241209 160600 899863950 8990 8990 8990 8990 0
309 20241209 160500 899863950 8990 8990 8990 8990 0
310 20241209 160400 899863950 8990 8990 8990 8990 0
311 20241209 160300 899863950 8990 8990 8990 8990 0
312 20241209 160200 899863950 8990 8990 8990 8990 0
313 20241209 160100 899863950 8990 8990 8990 8990 0
314 20241209 160000 899863950 8990 8990 8990 8990 0
315 20241209 155900 899863950 8990 8990 8990 8990 0
316 20241209 155800 899863950 8990 8990 8990 8990 0
317 20241209 155700 899863950 8990 8990 8990 8990 0
318 20241209 155600 899863950 8990 8990 8990 8990 0
319 20241209 155500 899863950 8990 8990 8990 8990 0
320 20241209 155400 899863950 8990 8990 8990 8990 0
321 20241209 155300 899863950 8990 8990 8990 8990 0
322 20241209 155200 899863950 8990 8990 8990 8990 0
323 20241209 155100 899863950 8990 8990 8990 8990 0
324 20241209 155000 899863950 8990 8990 8990 8990 0
325 20241209 154900 899863950 8990 8990 8990 8990 0
326 20241209 154800 899863950 8990 8990 8990 8990 0
327 20241209 154700 899863950 8990 8990 8990 8990 0
328 20241209 154600 899863950 8990 8990 8990 8990 0
329 20241209 154500 899863950 8990 8990 8990 8990 0
330 20241209 154400 899863950 8990 8990 8990 8990 0
331 20241209 154300 899863950 8990 8990 8990 8990 0
332 20241209 154200 899863950 8990 8990 8990 8990 2993
333 20241209 154100 899863950 8990 8990 8990 8990 0
334 20241209 154000 899863950 8990 8990 8990 8990 0
335 20241209 153900 899863950 8990 8990 8990 8990 0
336 20241209 153800 899863950 8990 8990 8990 8990 0
337 20241209 153700 899863950 8990 8990 8990 8990 0
338 20241209 153600 899863950 8990 8990 8990 8990 0
339 20241209 153500 899863950 8990 8990 8990 8990 0
340 20241209 153400 899863950 8990 8990 8990 8990 0
341 20241209 153300 899863950 8990 8990 8990 8990 0
342 20241209 153200 899863950 8990 8990 8990 8990 0
343 20241209 153100 899863950 8990 8990 8990 8990 0
344 20241209 153000 899863950 8990 8990 8990 8990 2993
345 20241209 152900 872956880 8940 8940 8940 8940 0
346 20241209 152800 872956880 8940 8940 8940 8940 0
347 20241209 152700 872956880 8940 8940 8940 8940 0
348 20241209 152600 872956880 8940 8940 8940 8940 0
349 20241209 152500 872956880 8940 8940 8940 8940 0
350 20241209 152400 872956880 8940 8940 8940 8940 0
351 20241209 152300 872956880 8940 8940 8940 8940 0
352 20241209 152200 872956880 8940 8940 8940 8940 0
353 20241209 152100 872956880 8940 8940 8940 8940 0
354 20241209 152000 872956880 8940 8940 8940 8940 0
355 20241209 151900 872956880 8940 8840 8960 8840 34
356 20241209 151800 872653420 8840 8870 8890 8840 1179
357 20241209 151700 862197750 8870 8890 8890 8870 26
358 20241209 151600 861966900 8890 8920 8930 8890 1473
359 20241209 151500 848855020 8910 8920 8930 8890 523
360 20241209 151400 844193160 8910 8930 8960 8900 1149
361 20241209 151300 833936120 8940 8880 8950 8860 332
362 20241209 151200 830988740 8890 8890 8890 8880 103
363 20241209 151100 830073080 8890 8870 8890 8870 143
364 20241209 151000 828804630 8870 8860 8870 8860 378
365 20241209 150900 825455530 8870 8860 8870 8860 9
366 20241209 150800 825375770 8870 8870 8870 8860 1981
367 20241209 150700 807812750 8880 8880 8910 8870 274
368 20241209 150600 805382260 8910 8950 8950 8860 598
369 20241209 150500 800061430 8950 8970 8990 8930 208
370 20241209 150400 798203770 8990 8890 8990 8890 1679
371 20241209 150300 783173990 8890 8910 8960 8890 19
372 20241209 150200 783004650 8910 8900 8970 8900 192
373 20241209 150100 781291420 8870 8870 8870 8870 33
374 20241209 150000 780998710 8870 8880 8880 8860 35
375 20241209 145900 780688290 8880 8880 8880 8870 49
376 20241209 145800 780253450 8880 8880 8880 8860 587
377 20241209 145700 775041590 8880 8880 8890 8870 16
378 20241209 145600 774899520 8890 8870 8960 8870 192
379 20241209 145500 773189920 8890 8860 8890 8850 117
380 20241209 145400 772154150 8890 8890 8890 8850 1895
381 20241209 145300 755329440 8890 8850 9000 8750 7672
382 20241209 145200 687683890 8840 8840 8840 8840 24
383 20241209 145100 687471730 8840 8840 8840 8840 1
384 20241209 145000 687462890 8840 8840 8890 8840 204
385 20241209 144900 685649550 8850 8840 8890 8840 656
386 20241209 144800 679835920 8840 8810 8900 8810 917
387 20241209 144700 671696000 8830 8800 8830 8800 153
388 20241209 144600 670346580 8820 8810 8820 8810 136
389 20241209 144500 669147160 8810 8800 8810 8800 22
390 20241209 144400 668953530 8800 8800 8800 8800 494
391 20241209 144300 664606330 8800 8820 8820 8800 101
392 20241209 144200 663715530 8810 8810 8810 8800 8
393 20241209 144100 663645060 8800 8780 8810 8780 97
394 20241209 144000 662790790 8800 8800 8810 8800 11
395 20241209 143900 662693940 8800 8770 8800 8770 196
396 20241209 143800 660970170 8770 8790 8790 8770 19
397 20241209 143700 660803500 8800 8780 8800 8780 170
398 20241209 143600 659308920 8770 8760 8770 8750 3
399 20241209 143500 659282640 8780 8760 8780 8750 160
400 20241209 143400 657878750 8770 8780 8780 8770 667
401 20241209 143300 652023360 8790 8780 8800 8780 11
402 20241209 143200 651926690 8790 8800 8830 8790 18
403 20241209 143100 651768190 8830 8790 8830 8780 782
404 20241209 143000 644894260 8800 8800 8800 8800 70
405 20241209 142900 644278260 8810 8790 8810 8790 4
406 20241209 142800 644243060 8790 8790 8800 8790 12
407 20241209 142700 644137530 8800 8790 8800 8770 127
408 20241209 142600 643021230 8790 8770 8790 8770 314
409 20241209 142500 640266050 8770 8760 8800 8760 136
410 20241209 142400 639073290 8760 8740 8760 8740 288
411 20241209 142300 636551300 8740 8740 8740 8740 57
412 20241209 142200 636053120 8730 8730 8730 8730 199
413 20241209 142100 634315850 8730 8740 8740 8730 3
414 20241209 142000 634289650 8730 8730 8730 8730 24
415 20241209 141900 634080130 8730 8710 8730 8710 152
416 20241209 141800 632753190 8720 8720 8720 8710 103
417 20241209 141700 631855050 8720 8720 8720 8720 0
418 20241209 141600 631855050 8720 8730 8750 8710 272
419 20241209 141500 629476880 8720 8720 8730 8710 506
420 20241209 141400 625068080 8720 8720 8720 8720 82
421 20241209 141300 624353040 8720 8720 8720 8720 24
422 20241209 141200 624143760 8720 8720 8720 8720 4
423 20241209 141100 624108880 8730 8740 8740 8730 5
424 20241209 141000 624065220 8730 8720 8730 8720 5
425 20241209 140900 624021590 8720 8730 8730 8720 33
426 20241209 140800 623733510 8740 8730 8740 8730 2
427 20241209 140700 623716040 8730 8730 8740 8730 1003
428 20241209 140600 614959800 8730 8730 8740 8730 101
429 20241209 140500 614077300 8730 8720 8730 8720 4
430 20241209 140400 614042410 8720 8720 8720 8720 2
431 20241209 140300 614024970 8730 8720 8730 8720 2
432 20241209 140200 614007520 8720 8720 8720 8720 20
433 20241209 140100 613833120 8720 8720 8720 8720 2
434 20241209 140000 613815680 8740 8720 8740 8720 166
435 20241209 135900 612365700 8720 8720 8720 8720 0
436 20241209 135800 612365700 8720 8720 8730 8720 76
437 20241209 135700 611702470 8730 8730 8730 8730 0
438 20241209 135600 611702470 8730 8730 8730 8730 0
439 20241209 135500 611702470 8730 8730 8730 8720 169
440 20241209 135400 610227310 8740 8740 8740 8740 0
441 20241209 135300 610227310 8740 8740 8740 8740 1
442 20241209 135200 610218570 8740 8730 8740 8730 4
443 20241209 135100 610183640 8720 8720 8720 8720 353
444 20241209 135000 607105480 8720 8720 8720 8720 0
445 20241209 134900 607105480 8720 8720 8720 8720 9
446 20241209 134800 607027000 8720 8720 8720 8720 18
447 20241209 134700 606870040 8720 8720 8720 8720 3
448 20241209 134600 606843880 8730 8730 8740 8720 209
449 20241209 134500 605020300 8730 8730 8730 8730 0
450 20241209 134400 605020300 8730 8730 8730 8730 35
451 20241209 134300 604714750 8740 8730 8740 8730 19
452 20241209 134200 604548750 8720 8720 8720 8720 476
453 20241209 134100 600398030 8720 8720 8720 8720 18
454 20241209 134000 600241070 8720 8720 8720 8720 78
455 20241209 133900 599560910 8720 8720 8720 8720 0
456 20241209 133800 599560910 8720 8720 8720 8710 8
457 20241209 133700 599491200 8720 8720 8720 8710 28
458 20241209 133600 599247280 8720 8720 8730 8720 318
459 20241209 133500 596474310 8730 8740 8740 8730 75
460 20241209 133400 595819550 8730 8730 8730 8730 0
461 20241209 133300 595819550 8730 8730 8730 8730 20
462 20241209 133200 595644950 8740 8750 8750 8740 361
463 20241209 133100 592489700 8750 8750 8750 8750 31
464 20241209 133000 592218450 8740 8750 8750 8740 222
465 20241209 132900 590276170 8740 8740 8740 8740 2
466 20241209 132800 590258690 8750 8750 8750 8750 0
467 20241209 132700 590258690 8750 8750 8750 8750 1312
468 20241209 132600 578778690 8750 8750 8760 8750 20
469 20241209 132500 578603680 8750 8760 8760 8750 58
470 20241209 132400 578096100 8760 8760 8760 8760 12
471 20241209 132300 577990980 8760 8760 8760 8750 39
472 20241209 132200 577649540 8750 8760 8760 8750 75
473 20241209 132100 576992560 8750 8750 8750 8750 660
474 20241209 132000 571217560 8740 8740 8740 8740 0
475 20241209 131900 571217560 8740 8730 8740 8730 26
476 20241209 131800 570990550 8740 8740 8750 8740 883
477 20241209 131700 563264470 8740 8740 8740 8740 1
478 20241209 131600 563255730 8740 8740 8740 8740 2
479 20241209 131500 563238250 8730 8740 8740 8730 25
480 20241209 131400 563019980 8740 8740 8740 8740 2
481 20241209 131300 563002500 8730 8730 8740 8730 4
482 20241209 131200 562967570 8720 8720 8720 8720 20
483 20241209 131100 562793170 8720 8720 8720 8720 1382
484 20241209 131000 550742130 8730 8730 8730 8730 2
485 20241209 130900 550724670 8730 8730 8730 8730 581
486 20241209 130800 545652540 8730 8740 8740 8730 75
487 20241209 130700 544997770 8740 8740 8740 8740 100
488 20241209 130600 544123770 8750 8750 8750 8750 7
489 20241209 130500 544062520 8750 8740 8750 8730 28
490 20241209 130400 543817980 8750 8750 8800 8740 6
491 20241209 130300 543765460 8750 8750 8780 8750 9
492 20241209 130200 543686640 8750 8740 8800 8740 172
493 20241209 130100 542179020 8740 8750 8760 8740 506
494 20241209 130000 537753350 8760 8750 8760 8750 261
495 20241209 125900 535469590 8750 8750 8750 8750 0
496 20241209 125800 535469590 8750 8740 8750 8740 83
497 20241209 125700 534743510 8740 8740 8740 8740 3
498 20241209 125600 534717290 8740 8740 8740 8740 20
499 20241209 125500 534542490 8750 8740 8750 8740 50
500 20241209 125400 534105480 8740 8740 8760 8730 312
501 20241209 125300 531375610 8740 8740 8740 8740 6
502 20241209 125200 531323170 8730 8730 8730 8730 115
503 20241209 125100 530319220 8740 8740 8740 8740 236
504 20241209 125000 528256580 8730 8730 8730 8730 77
505 20241209 124900 527584370 8740 8740 8740 8740 2
506 20241209 124800 527566890 8740 8740 8740 8740 45
507 20241209 124700 527173590 8730 8730 8730 8730 23
508 20241209 124600 526972800 8740 8740 8740 8740 81
509 20241209 124500 526264860 8750 8750 8750 8750 102
510 20241209 124400 525372360 8750 8740 8750 8740 2
511 20241209 124300 525354870 8730 8740 8750 8730 297
512 20241209 124200 522759170 8750 8750 8750 8750 18
513 20241209 124100 522601670 8760 8750 8770 8750 66
514 20241209 124000 522023770 8740 8760 8760 8740 2589
515 20241209 123900 499352470 8760 8760 8760 8760 2
516 20241209 123800 499334950 8770 8770 8770 8770 2
517 20241209 123700 499317410 8760 8760 8760 8760 0
518 20241209 123600 499317410 8760 8760 8770 8760 24
519 20241209 123500 499107150 8760 8770 8770 8760 17
520 20241209 123400 498958130 8770 8770 8770 8770 0
521 20241209 123300 498958130 8770 8760 8770 8760 24
522 20241209 123200 498747880 8760 8760 8760 8760 2
523 20241209 123100 498730360 8770 8770 8770 8770 0
524 20241209 123000 498730360 8770 8770 8770 8770 0
525 20241209 122900 498730360 8770 8760 8770 8760 22
526 20241209 122800 498537620 8760 8760 8760 8760 0
527 20241209 122700 498537620 8760 8760 8760 8760 0
528 20241209 122600 498537620 8760 8760 8760 8760 0
529 20241209 122500 498537620 8760 8760 8770 8760 34
530 20241209 122400 498239680 8770 8770 8770 8770 3
531 20241209 122300 498213370 8770 8770 8770 8760 17
532 20241209 122200 498064430 8760 8760 8760 8760 16
533 20241209 122100 497924270 8760 8760 8760 8760 56
534 20241209 122000 497433710 8770 8770 8770 8770 1
535 20241209 121900 497424940 8770 8770 8770 8770 0
536 20241209 121800 497424940 8770 8780 8780 8770 12
537 20241209 121700 497319680 8790 8770 8790 8750 173
538 20241209 121600 495804910 8770 8770 8770 8770 0
539 20241209 121500 495804910 8770 8760 8780 8750 133
540 20241209 121400 494640740 8770 8770 8770 8770 1
541 20241209 121300 494631970 8780 8780 8780 8780 0
542 20241209 121200 494631970 8780 8780 8780 8770 47
543 20241209 121100 494219760 8780 8770 8780 8770 60
544 20241209 121000 493693210 8770 8770 8770 8770 0
545 20241209 120900 493693210 8770 8770 8770 8770 0
546 20241209 120800 493693210 8770 8760 8770 8760 26
547 20241209 120700 493465340 8770 8770 8770 8760 126
548 20241209 120600 492360350 8760 8770 8770 8760 16
549 20241209 120500 492220050 8770 8760 8780 8760 15
550 20241209 120400 492088520 8760 8760 8760 8760 17
551 20241209 120300 491939600 8760 8760 8760 8760 2
552 20241209 120200 491922080 8770 8770 8780 8770 33
553 20241209 120100 491632650 8770 8770 8770 8770 1
554 20241209 120000 491623880 8770 8770 8770 8760 45
555 20241209 115900 491229440 8770 8770 8770 8770 0
556 20241209 115800 491229440 8770 8770 8770 8770 17
557 20241209 115700 491080350 8770 8770 8770 8770 1
558 20241209 115600 491071580 8770 8770 8780 8770 25
559 20241209 115500 490852240 8770 8780 8800 8770 8
560 20241209 115400 490782010 8800 8800 8800 8760 436
561 20241209 115300 486956980 8800 8790 8800 8790 25
562 20241209 115200 486737210 8800 8800 8800 8800 146
563 20241209 115100 485452410 8800 8800 8800 8800 2
564 20241209 115000 485434810 8800 8800 8800 8800 46
565 20241209 114900 485030010 8800 8800 8800 8800 2
566 20241209 114800 485012410 8820 8800 8820 8800 18
567 20241209 114700 484853980 8800 8800 8800 8800 1
568 20241209 114600 484845180 8790 8790 8790 8790 30
569 20241209 114500 484581480 8800 8800 8800 8800 1
570 20241209 114400 484572680 8800 8800 8800 8800 0
571 20241209 114300 484572680 8800 8810 8810 8800 4
572 20241209 114200 484537470 8810 8800 8810 8800 4
573 20241209 114100 484502260 8830 8800 8830 8800 20
574 20241209 114000 484326230 8800 8800 8800 8800 0
575 20241209 113900 484326230 8800 8800 8800 8800 4
576 20241209 113800 484291030 8800 8800 8800 8800 2
577 20241209 113700 484273430 8790 8790 8790 8790 42
578 20241209 113600 483904250 8790 8790 8790 8790 11
579 20241209 113500 483807560 8790 8790 8800 8790 36
580 20241209 113400 483491100 8790 8790 8800 8790 22
581 20241209 113300 483297700 8800 8790 8800 8790 6
582 20241209 113200 483244930 8780 8780 8780 8780 17
583 20241209 113100 483095670 8780 8780 8780 8780 3
584 20241209 113000 483069330 8780 8780 8780 8780 0
585 20241209 112900 483069330 8780 8780 8780 8780 10
586 20241209 112800 482981530 8780 8780 8780 8780 46
587 20241209 112700 482577650 8780 8780 8780 8780 0
588 20241209 112600 482577650 8780 8780 8780 8780 0
589 20241209 112500 482577650 8780 8780 8780 8780 17
590 20241209 112400 482428390 8780 8790 8790 8780 13
591 20241209 112300 482314150 8790 8790 8790 8790 1
592 20241209 112200 482305360 8780 8780 8780 8780 0
593 20241209 112100 482305360 8780 8780 8780 8780 21
594 20241209 112000 482120980 8780 8780 8780 8780 10
595 20241209 111900 482033180 8780 8780 8780 8780 0
596 20241209 111800 482033180 8780 8780 8780 8780 0
597 20241209 111700 482033180 8780 8790 8790 8780 21
598 20241209 111600 481848790 8800 8800 8800 8800 2
599 20241209 111500 481831190 8800 8790 8800 8790 2
600 20241209 111400 481813600 8790 8780 8790 8780 87
601 20241209 111300 481049690 8780 8820 8820 8780 1448
602 20241209 111200 468284660 8830 8820 8830 8820 113
603 20241209 111100 467287870 8820 8820 8820 8820 0
604 20241209 111000 467287870 8820 8820 8830 8820 22
605 20241209 110900 467093800 8820 8820 8820 8820 31
606 20241209 110800 466820380 8830 8830 8830 8830 7
607 20241209 110700 466758570 8820 8820 8820 8820 22
608 20241209 110600 466564530 8820 8820 8820 8820 704
609 20241209 110500 460355250 8820 8820 8820 8820 279
610 20241209 110400 457894470 8830 8830 8830 8830 0
611 20241209 110300 457894470 8830 8820 8830 8820 71
612 20241209 110200 457268160 8830 8830 8830 8830 3
613 20241209 110100 457241670 8830 8820 8830 8820 90
614 20241209 110000 456447860 8810 8810 8810 8810 22
615 20241209 105900 456254040 8810 8810 8810 8810 2
616 20241209 105800 456236420 8820 8820 8820 8820 0
617 20241209 105700 456236420 8820 8820 8820 8820 1
618 20241209 105600 456227600 8810 8790 8820 8790 775
619 20241209 105500 449401020 8780 8780 8780 8780 19
620 20241209 105400 449234200 8770 8770 8780 8760 34
621 20241209 105300 448936010 8770 8760 8770 8760 16
622 20241209 105200 448795830 8770 8780 8780 8770 14
623 20241209 105100 448672990 8770 8770 8770 8770 1
624 20241209 105000 448664220 8760 8760 8760 8760 0
625 20241209 104900 448664220 8760 8760 8760 8760 53
626 20241209 104800 448199940 8770 8770 8770 8770 5
627 20241209 104700 448156090 8770 8770 8770 8770 1
628 20241209 104600 448147320 8760 8760 8760 8760 23
629 20241209 104500 447945840 8760 8760 8760 8760 25
630 20241209 104400 447726840 8760 8760 8760 8760 0
631 20241209 104300 447726840 8760 8760 8760 8760 50
632 20241209 104200 447288840 8760 8760 8760 8760 17
633 20241209 104100 447139920 8770 8790 8790 8770 19
634 20241209 104000 446973040 8780 8780 8780 8780 1
635 20241209 103900 446964260 8790 8790 8790 8790 2
636 20241209 103800 446946680 8800 8770 8800 8770 71
637 20241209 103700 446323730 8800 8760 8800 8760 10
638 20241209 103600 446235910 8760 8760 8760 8760 1
639 20241209 103500 446227150 8750 8750 8750 8750 18
640 20241209 103400 446069650 8750 8750 8760 8750 9
641 20241209 103300 445990890 8750 8770 8800 8750 36
642 20241209 103200 445675200 8800 8750 8800 8750 310
643 20241209 103100 442960810 8740 8740 8740 8740 26
644 20241209 103000 442733570 8740 8740 8740 8740 1
645 20241209 102900 442724830 8740 8740 8760 8740 1026
646 20241209 102800 433745420 8730 8730 8730 8730 0
647 20241209 102700 433745420 8730 8740 8740 8730 211
648 20241209 102600 431901470 8750 8750 8750 8750 50
649 20241209 102500 431463970 8750 8750 8750 8750 2
650 20241209 102400 431446470 8740 8760 8760 8740 19
651 20241209 102300 431280390 8750 8750 8750 8750 0
652 20241209 102200 431280390 8750 8750 8750 8750 2999
653 20241209 102100 405039140 8750 8740 8750 8740 1025
654 20241209 102000 396071270 8730 8730 8730 8730 30
655 20241209 101900 395809370 8750 8750 8750 8750 29
656 20241209 101800 395555620 8750 8750 8750 8750 1400
657 20241209 101700 383305620 8730 8720 8730 8720 523
658 20241209 101600 378740060 8740 8750 8750 8720 1139
659 20241209 101500 368793710 8740 8750 8750 8740 1528
660 20241209 101400 355423730 8750 8740 8750 8740 1135
661 20241209 101300 345498100 8730 8790 8800 8730 5093
662 20241209 101200 300943920 8780 8800 8800 8780 1089
663 20241209 101100 291376400 8810 8840 8840 8810 8
664 20241209 101000 291305820 8810 8810 8850 8810 216
665 20241209 100900 289395870 8810 8820 8830 8810 11
666 20241209 100800 289298830 8830 8820 8830 8820 52
667 20241209 100700 288840130 8810 8800 8820 8790 145
668 20241209 100600 287564010 8800 8820 8820 8790 62
669 20241209 100500 287018880 8790 8790 8820 8790 16
670 20241209 100400 286878110 8790 8790 8790 8790 5
671 20241209 100300 286834160 8800 8770 8820 8760 2549
672 20241209 100200 264452460 8770 8760 8780 8760 1481
673 20241209 100100 251452650 8750 8750 8750 8740 177
674 20241209 100000 249904780 8750 8750 8750 8750 11
675 20241209 095900 249808530 8750 8750 8750 8740 26
676 20241209 095800 249581200 8760 8750 8760 8740 509
677 20241209 095700 245132220 8750 8750 8750 8740 261
678 20241209 095600 242850980 8760 8750 8760 8750 23
679 20241209 095500 242649720 8750 8750 8770 8750 124
680 20241209 095400 241564500 8750 8760 8760 8750 50
681 20241209 095300 241126990 8760 8760 8770 8760 18
682 20241209 095200 240969210 8760 8740 8760 8740 26
683 20241209 095100 240741870 8750 8760 8770 8750 223
684 20241209 095000 238790450 8760 8760 8780 8760 172
685 20241209 094900 237280820 8780 8760 8780 8750 1190
686 20241209 094800 226846790 8760 8770 8780 8760 54
687 20241209 094700 226372920 8780 8750 8780 8750 26
688 20241209 094600 226145290 8750 8750 8760 8740 46
689 20241209 094500 225742830 8750 8750 8750 8750 10
690 20241209 094400 225655330 8740 8740 8750 8740 112
691 20241209 094300 224675910 8740 8750 8750 8740 50
692 20241209 094200 224238890 8740 8760 8760 8730 321
693 20241209 094100 221432030 8760 8780 8780 8750 99
694 20241209 094000 220564780 8780 8820 8830 8770 795
695 20241209 093900 213572900 8820 8820 8820 8820 12
696 20241209 093800 213467060 8820 8830 8840 8820 77
697 20241209 093700 212787800 8830 8830 8830 8820 609
698 20241209 093600 207410540 8830 8840 8840 8830 1024
699 20241209 093500 198364090 8840 8840 8840 8840 0
700 20241209 093400 198364090 8840 8850 8850 8840 29
701 20241209 093300 198107460 8850 8840 8850 8830 195
702 20241209 093200 196382650 8840 8830 8840 8830 104
703 20241209 093100 195464320 8820 8820 8820 8820 350
704 20241209 093000 192377320 8820 8830 8850 8820 301
705 20241209 092900 189719390 8830 8830 8840 8820 73
706 20241209 092800 189074710 8830 8860 8860 8820 1513
707 20241209 092700 175725410 8860 8910 8920 8860 2782
708 20241209 092600 150973970 8920 8910 8920 8910 45
709 20241209 092500 150572750 8900 8920 8930 8900 1099
710 20241209 092400 140780640 8920 8900 8920 8890 225
711 20241209 092300 138777460 8890 8900 8900 8890 51
712 20241209 092200 138323670 8900 8940 8940 8880 1062
713 20241209 092100 128877040 8890 8860 8940 8860 141
714 20241209 092000 127622100 8860 8840 8860 8840 100
715 20241209 091900 126736600 8840 8840 8880 8830 1002
716 20241209 091800 117875980 8840 8840 8840 8840 375
717 20241209 091700 114560980 8830 8840 8840 8830 1316
718 20241209 091600 102940030 8840 8930 8930 8840 6301
719 20241209 091500 46898170 8940 8940 8940 8940 53
720 20241209 091400 46424350 8940 8920 8940 8920 41
721 20241209 091300 46058270 8920 8940 8950 8900 970
722 20241209 091200 37402570 8940 8910 8940 8910 491
723 20241209 091100 33026920 8910 8940 8940 8900 404
724 20241209 091000 29427880 8940 8910 8970 8910 365
725 20241209 090900 26174860 8910 8930 8930 8910 169
726 20241209 090800 24668270 8940 8930 9100 8930 559
727 20241209 090700 19634320 8910 8950 8950 8910 455
728 20241209 090600 15572800 8940 8960 8960 8940 101
729 20241209 090500 14668750 8950 8980 8980 8950 344
730 20241209 090400 11581290 8980 8970 8980 8970 180
731 20241209 090300 9966590 8970 8990 8990 8970 350
732 20241209 090200 6824900 9000 9050 9050 9000 684
733 20241209 090100 665860 9050 9110 9150 9050 46
734 20241209 090000 246990 9120 9150 9150 9120 27