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

763
420570/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,763 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,214100,243194330,8090,8090,8090,8090,268
20241209,214000,243194330,8090,8090,8090,8090,0
20241209,213900,243194330,8090,8090,8090,8090,0
20241209,213800,243194330,8090,8090,8090,8090,0
20241209,213700,243194330,8090,8090,8090,8090,0
20241209,213600,243194330,8090,8090,8090,8090,0
20241209,213500,243194330,8090,8090,8090,8090,0
20241209,213400,243194330,8090,8090,8090,8090,0
20241209,213300,243194330,8090,8090,8090,8090,0
20241209,213200,243194330,8090,8090,8090,8090,0
20241209,213100,243194330,8090,8090,8090,8090,0
20241209,213000,243194330,8090,8090,8090,8090,0
20241209,212900,243194330,8090,8090,8090,8090,0
20241209,212800,243194330,8090,8090,8090,8090,0
20241209,212700,243194330,8090,8090,8090,8090,0
20241209,212600,243194330,8090,8090,8090,8090,0
20241209,212500,243194330,8090,8090,8090,8090,0
20241209,212400,243194330,8090,8090,8090,8090,0
20241209,212300,243194330,8090,8090,8090,8090,0
20241209,212200,243194330,8090,8090,8090,8090,0
20241209,212100,243194330,8090,8090,8090,8090,0
20241209,212000,243194330,8090,8090,8090,8090,0
20241209,211900,243194330,8090,8090,8090,8090,0
20241209,211800,243194330,8090,8090,8090,8090,0
20241209,211700,243194330,8090,8090,8090,8090,0
20241209,211600,243194330,8090,8090,8090,8090,0
20241209,211500,243194330,8090,8090,8090,8090,0
20241209,211400,243194330,8090,8090,8090,8090,0
20241209,211300,243194330,8090,8090,8090,8090,0
20241209,211200,243194330,8090,8090,8090,8090,0
20241209,211100,243194330,8090,8090,8090,8090,268
20241209,211000,243194330,8090,8090,8090,8090,0
20241209,210900,243194330,8090,8090,8090,8090,0
20241209,210800,243194330,8090,8090,8090,8090,0
20241209,210700,243194330,8090,8090,8090,8090,0
20241209,210600,243194330,8090,8090,8090,8090,0
20241209,210500,243194330,8090,8090,8090,8090,0
20241209,210400,243194330,8090,8090,8090,8090,0
20241209,210300,243194330,8090,8090,8090,8090,0
20241209,210200,243194330,8090,8090,8090,8090,0
20241209,210100,243194330,8090,8090,8090,8090,0
20241209,210000,243194330,8090,8090,8090,8090,0
20241209,205900,243194330,8090,8090,8090,8090,0
20241209,205800,243194330,8090,8090,8090,8090,0
20241209,205700,243194330,8090,8090,8090,8090,0
20241209,205600,243194330,8090,8090,8090,8090,0
20241209,205500,243194330,8090,8090,8090,8090,0
20241209,205400,243194330,8090,8090,8090,8090,0
20241209,205300,243194330,8090,8090,8090,8090,0
20241209,205200,243194330,8090,8090,8090,8090,0
20241209,205100,243194330,8090,8090,8090,8090,0
20241209,205000,243194330,8090,8090,8090,8090,0
20241209,204900,243194330,8090,8090,8090,8090,0
20241209,204800,243194330,8090,8090,8090,8090,0
20241209,204700,243194330,8090,8090,8090,8090,0
20241209,204600,243194330,8090,8090,8090,8090,0
20241209,204500,243194330,8090,8090,8090,8090,0
20241209,204400,243194330,8090,8090,8090,8090,0
20241209,204300,243194330,8090,8090,8090,8090,0
20241209,204200,243194330,8090,8090,8090,8090,0
20241209,204100,243194330,8090,8090,8090,8090,268
20241209,204000,243194330,8090,8090,8090,8090,0
20241209,203900,243194330,8090,8090,8090,8090,0
20241209,203800,243194330,8090,8090,8090,8090,0
20241209,203700,243194330,8090,8090,8090,8090,0
20241209,203600,243194330,8090,8090,8090,8090,0
20241209,203500,243194330,8090,8090,8090,8090,0
20241209,203400,243194330,8090,8090,8090,8090,0
20241209,203300,243194330,8090,8090,8090,8090,0
20241209,203200,243194330,8090,8090,8090,8090,0
20241209,203100,243194330,8090,8090,8090,8090,0
20241209,203000,243194330,8090,8090,8090,8090,0
20241209,202900,243194330,8090,8090,8090,8090,0
20241209,202800,243194330,8090,8090,8090,8090,0
20241209,202700,243194330,8090,8090,8090,8090,0
20241209,202600,243194330,8090,8090,8090,8090,0
20241209,202500,243194330,8090,8090,8090,8090,0
20241209,202400,243194330,8090,8090,8090,8090,0
20241209,202300,243194330,8090,8090,8090,8090,0
20241209,202200,243194330,8090,8090,8090,8090,0
20241209,202100,243194330,8090,8090,8090,8090,0
20241209,202000,243194330,8090,8090,8090,8090,0
20241209,201900,243194330,8090,8090,8090,8090,0
20241209,201800,243194330,8090,8090,8090,8090,0
20241209,201700,243194330,8090,8090,8090,8090,0
20241209,201600,243194330,8090,8090,8090,8090,0
20241209,201500,243194330,8090,8090,8090,8090,0
20241209,201400,243194330,8090,8090,8090,8090,0
20241209,201300,243194330,8090,8090,8090,8090,0
20241209,201200,243194330,8090,8090,8090,8090,0
20241209,201100,243194330,8090,8090,8090,8090,268
20241209,201000,243194330,8090,8090,8090,8090,0
20241209,200900,243194330,8090,8090,8090,8090,0
20241209,200800,243194330,8090,8090,8090,8090,0
20241209,200700,243194330,8090,8090,8090,8090,0
20241209,200600,243194330,8090,8090,8090,8090,0
20241209,200500,243194330,8090,8090,8090,8090,0
20241209,200400,243194330,8090,8090,8090,8090,0
20241209,200300,243194330,8090,8090,8090,8090,0
20241209,200200,243194330,8090,8090,8090,8090,0
20241209,200100,243194330,8090,8090,8090,8090,0
20241209,200000,243194330,8090,8090,8090,8090,0
20241209,195900,243194330,8090,8090,8090,8090,0
20241209,195800,243194330,8090,8090,8090,8090,0
20241209,195700,243194330,8090,8090,8090,8090,0
20241209,195600,243194330,8090,8090,8090,8090,0
20241209,195500,243194330,8090,8090,8090,8090,0
20241209,195400,243194330,8090,8090,8090,8090,0
20241209,195300,243194330,8090,8090,8090,8090,0
20241209,195200,243194330,8090,8090,8090,8090,0
20241209,195100,243194330,8090,8090,8090,8090,0
20241209,195000,243194330,8090,8090,8090,8090,0
20241209,194900,243194330,8090,8090,8090,8090,0
20241209,194800,243194330,8090,8090,8090,8090,0
20241209,194700,243194330,8090,8090,8090,8090,0
20241209,194600,243194330,8090,8090,8090,8090,0
20241209,194500,243194330,8090,8090,8090,8090,0
20241209,194400,243194330,8090,8090,8090,8090,0
20241209,194300,243194330,8090,8090,8090,8090,0
20241209,194200,243194330,8090,8090,8090,8090,0
20241209,194100,243194330,8090,8090,8090,8090,268
20241209,194000,243194330,8090,8090,8090,8090,0
20241209,193900,243194330,8090,8090,8090,8090,0
20241209,193800,243194330,8090,8090,8090,8090,0
20241209,193700,243194330,8090,8090,8090,8090,0
20241209,193600,243194330,8090,8090,8090,8090,0
20241209,193500,243194330,8090,8090,8090,8090,0
20241209,193400,243194330,8090,8090,8090,8090,0
20241209,193300,243194330,8090,8090,8090,8090,0
20241209,193200,243194330,8090,8090,8090,8090,0
20241209,193100,243194330,8090,8090,8090,8090,0
20241209,193000,243194330,8090,8090,8090,8090,0
20241209,192900,243194330,8090,8090,8090,8090,0
20241209,192800,243194330,8090,8090,8090,8090,0
20241209,192700,243194330,8090,8090,8090,8090,0
20241209,192600,243194330,8090,8090,8090,8090,0
20241209,192500,243194330,8090,8090,8090,8090,0
20241209,192400,243194330,8090,8090,8090,8090,0
20241209,192300,243194330,8090,8090,8090,8090,0
20241209,192200,243194330,8090,8090,8090,8090,0
20241209,192100,243194330,8090,8090,8090,8090,0
20241209,192000,243194330,8090,8090,8090,8090,0
20241209,191900,243194330,8090,8090,8090,8090,0
20241209,191800,243194330,8090,8090,8090,8090,0
20241209,191700,243194330,8090,8090,8090,8090,0
20241209,191600,243194330,8090,8090,8090,8090,0
20241209,191500,243194330,8090,8090,8090,8090,0
20241209,191400,243194330,8090,8090,8090,8090,0
20241209,191300,243194330,8090,8090,8090,8090,0
20241209,191200,243194330,8090,8090,8090,8090,0
20241209,191100,243194330,8090,8090,8090,8090,268
20241209,191000,243194330,8090,8090,8090,8090,0
20241209,190900,243194330,8090,8090,8090,8090,0
20241209,190800,243194330,8090,8090,8090,8090,0
20241209,190700,243194330,8090,8090,8090,8090,0
20241209,190600,243194330,8090,8090,8090,8090,0
20241209,190500,243194330,8090,8090,8090,8090,0
20241209,190400,243194330,8090,8090,8090,8090,0
20241209,190300,243194330,8090,8090,8090,8090,0
20241209,190200,243194330,8090,8090,8090,8090,0
20241209,190100,243194330,8090,8090,8090,8090,0
20241209,190000,243194330,8090,8090,8090,8090,0
20241209,185900,243194330,8090,8090,8090,8090,0
20241209,185800,243194330,8090,8090,8090,8090,0
20241209,185700,243194330,8090,8090,8090,8090,0
20241209,185600,243194330,8090,8090,8090,8090,0
20241209,185500,243194330,8090,8090,8090,8090,0
20241209,185400,243194330,8090,8090,8090,8090,0
20241209,185300,243194330,8090,8090,8090,8090,0
20241209,185200,243194330,8090,8090,8090,8090,0
20241209,185100,243194330,8090,8090,8090,8090,0
20241209,185000,243194330,8090,8090,8090,8090,0
20241209,184900,243194330,8090,8090,8090,8090,0
20241209,184800,243194330,8090,8090,8090,8090,0
20241209,184700,243194330,8090,8090,8090,8090,0
20241209,184600,243194330,8090,8090,8090,8090,0
20241209,184500,243194330,8090,8090,8090,8090,0
20241209,184400,243194330,8090,8090,8090,8090,0
20241209,184300,243194330,8090,8090,8090,8090,0
20241209,184200,243194330,8090,8090,8090,8090,0
20241209,184100,243194330,8090,8090,8090,8090,268
20241209,184000,243194330,8090,8090,8090,8090,0
20241209,183900,243194330,8090,8090,8090,8090,0
20241209,183800,243194330,8090,8090,8090,8090,0
20241209,183700,243194330,8090,8090,8090,8090,0
20241209,183600,243194330,8090,8090,8090,8090,0
20241209,183500,243194330,8090,8090,8090,8090,0
20241209,183400,243194330,8090,8090,8090,8090,0
20241209,183300,243194330,8090,8090,8090,8090,0
20241209,183200,243194330,8090,8090,8090,8090,0
20241209,183100,243194330,8090,8090,8090,8090,0
20241209,183000,243194330,8090,8090,8090,8090,0
20241209,182900,243194330,8090,8090,8090,8090,0
20241209,182800,243194330,8090,8090,8090,8090,0
20241209,182700,243194330,8090,8090,8090,8090,0
20241209,182600,243194330,8090,8090,8090,8090,0
20241209,182500,243194330,8090,8090,8090,8090,0
20241209,182400,243194330,8090,8090,8090,8090,0
20241209,182300,243194330,8090,8090,8090,8090,0
20241209,182200,243194330,8090,8090,8090,8090,0
20241209,182100,243194330,8090,8090,8090,8090,0
20241209,182000,243194330,8090,8090,8090,8090,0
20241209,181900,243194330,8090,8090,8090,8090,0
20241209,181800,243194330,8090,8090,8090,8090,0
20241209,181700,243194330,8090,8090,8090,8090,0
20241209,181600,243194330,8090,8090,8090,8090,0
20241209,181500,243194330,8090,8090,8090,8090,0
20241209,181400,243194330,8090,8090,8090,8090,0
20241209,181300,243194330,8090,8090,8090,8090,0
20241209,181200,243194330,8090,8090,8090,8090,0
20241209,181100,243194330,8090,8090,8090,8090,268
20241209,181000,243194330,8090,8090,8090,8090,0
20241209,180900,243194330,8090,8090,8090,8090,0
20241209,180800,243194330,8090,8090,8090,8090,0
20241209,180700,243194330,8090,8090,8090,8090,0
20241209,180600,243194330,8090,8090,8090,8090,0
20241209,180500,243194330,8090,8090,8090,8090,0
20241209,180400,243194330,8090,8090,8090,8090,0
20241209,180300,243194330,8090,8090,8090,8090,0
20241209,180200,243194330,8090,8090,8090,8090,0
20241209,180100,243194330,8090,8090,8090,8090,0
20241209,180000,243194330,8090,8090,8090,8090,0
20241209,175900,243194330,8090,8090,8090,8090,0
20241209,175800,243194330,8090,8090,8090,8090,0
20241209,175700,243194330,8090,8090,8090,8090,0
20241209,175600,243194330,8090,8090,8090,8090,0
20241209,175500,243194330,8090,8090,8090,8090,0
20241209,175400,243194330,8090,8090,8090,8090,0
20241209,175300,243194330,8090,8090,8090,8090,0
20241209,175200,243194330,8090,8090,8090,8090,0
20241209,175100,243194330,8090,8090,8090,8090,0
20241209,175000,243194330,8090,8090,8090,8090,0
20241209,174900,243194330,8090,8090,8090,8090,0
20241209,174800,243194330,8090,8090,8090,8090,0
20241209,174700,243194330,8090,8090,8090,8090,0
20241209,174600,243194330,8090,8090,8090,8090,0
20241209,174500,243194330,8090,8090,8090,8090,0
20241209,174400,243194330,8090,8090,8090,8090,0
20241209,174300,243194330,8090,8090,8090,8090,0
20241209,174200,243194330,8090,8090,8090,8090,0
20241209,174100,243194330,8090,8090,8090,8090,268
20241209,174000,243194330,8090,8090,8090,8090,0
20241209,173900,243194330,8090,8090,8090,8090,0
20241209,173800,243194330,8090,8090,8090,8090,0
20241209,173700,243194330,8090,8090,8090,8090,0
20241209,173600,243194330,8090,8090,8090,8090,0
20241209,173500,243194330,8090,8090,8090,8090,0
20241209,173400,243194330,8090,8090,8090,8090,0
20241209,173300,243194330,8090,8090,8090,8090,0
20241209,173200,243194330,8090,8090,8090,8090,0
20241209,173100,243194330,8090,8090,8090,8090,0
20241209,173000,243194330,8090,8090,8090,8090,0
20241209,172900,243194330,8090,8090,8090,8090,0
20241209,172800,243194330,8090,8090,8090,8090,0
20241209,172700,243194330,8090,8090,8090,8090,0
20241209,172600,243194330,8090,8090,8090,8090,0
20241209,172500,243194330,8090,8090,8090,8090,0
20241209,172400,243194330,8090,8090,8090,8090,0
20241209,172300,243194330,8090,8090,8090,8090,0
20241209,172200,243194330,8090,8090,8090,8090,0
20241209,172100,243194330,8090,8090,8090,8090,0
20241209,172000,243194330,8090,8090,8090,8090,0
20241209,171900,243194330,8090,8090,8090,8090,0
20241209,171800,243194330,8090,8090,8090,8090,0
20241209,171700,243194330,8090,8090,8090,8090,0
20241209,171600,243194330,8090,8090,8090,8090,0
20241209,171500,243194330,8090,8090,8090,8090,0
20241209,171400,243194330,8090,8090,8090,8090,0
20241209,171300,243194330,8090,8090,8090,8090,0
20241209,171200,243194330,8090,8090,8090,8090,0
20241209,171100,243194330,8090,8090,8090,8090,268
20241209,171000,243194330,8090,8090,8090,8090,0
20241209,170900,243194330,8090,8090,8090,8090,0
20241209,170800,243194330,8090,8090,8090,8090,0
20241209,170700,243194330,8090,8090,8090,8090,0
20241209,170600,243194330,8090,8090,8090,8090,0
20241209,170500,243194330,8090,8090,8090,8090,0
20241209,170400,243194330,8090,8090,8090,8090,0
20241209,170300,243194330,8090,8090,8090,8090,0
20241209,170200,243194330,8090,8090,8090,8090,0
20241209,170100,243194330,8090,8090,8090,8090,0
20241209,170000,243194330,8090,8090,8090,8090,0
20241209,165900,243194330,8090,8090,8090,8090,0
20241209,165800,243194330,8090,8090,8090,8090,0
20241209,165700,243194330,8090,8090,8090,8090,0
20241209,165600,243194330,8090,8090,8090,8090,0
20241209,165500,243194330,8090,8090,8090,8090,0
20241209,165400,243194330,8090,8090,8090,8090,0
20241209,165300,243194330,8090,8090,8090,8090,0
20241209,165200,243194330,8090,8090,8090,8090,0
20241209,165100,243194330,8090,8090,8090,8090,0
20241209,165000,243194330,8090,8090,8090,8090,0
20241209,164900,243194330,8090,8090,8090,8090,0
20241209,164800,243194330,8090,8090,8090,8090,0
20241209,164700,243194330,8090,8090,8090,8090,0
20241209,164600,243194330,8090,8090,8090,8090,0
20241209,164500,243194330,8090,8090,8090,8090,0
20241209,164400,243194330,8090,8090,8090,8090,0
20241209,164300,243194330,8090,8090,8090,8090,0
20241209,164200,243194330,8090,8090,8090,8090,0
20241209,164100,243194330,8090,8090,8090,8090,268
20241209,164000,243194330,8090,8090,8090,8090,0
20241209,163900,243194330,8090,8090,8090,8090,0
20241209,163800,243194330,8090,8090,8090,8090,0
20241209,163700,243194330,8090,8090,8090,8090,0
20241209,163600,243194330,8090,8090,8090,8090,0
20241209,163500,243194330,8090,8090,8090,8090,0
20241209,163400,243194330,8090,8090,8090,8090,0
20241209,163300,243194330,8090,8090,8090,8090,0
20241209,163200,243194330,8090,8090,8090,8090,0
20241209,163100,243194330,8090,8090,8090,8090,0
20241209,163000,243194330,8090,8090,8090,8090,0
20241209,162900,243194330,8090,8090,8090,8090,0
20241209,162800,243194330,8090,8090,8090,8090,0
20241209,162700,243194330,8090,8090,8090,8090,0
20241209,162600,243194330,8090,8090,8090,8090,0
20241209,162500,243194330,8090,8090,8090,8090,0
20241209,162400,243194330,8090,8090,8090,8090,0
20241209,162300,243194330,8090,8090,8090,8090,0
20241209,162200,243194330,8090,8090,8090,8090,0
20241209,162100,243194330,8090,8090,8090,8090,0
20241209,162000,243194330,8090,8090,8090,8090,0
20241209,161900,243194330,8090,8090,8090,8090,0
20241209,161800,243194330,8090,8090,8090,8090,0
20241209,161700,243194330,8090,8090,8090,8090,0
20241209,161600,243194330,8090,8090,8090,8090,0
20241209,161500,243194330,8090,8090,8090,8090,0
20241209,161400,243194330,8090,8090,8090,8090,0
20241209,161300,243194330,8090,8090,8090,8090,0
20241209,161200,243194330,8090,8090,8090,8090,0
20241209,161100,243194330,8090,8090,8090,8090,268
20241209,161000,243194330,8090,8090,8090,8090,0
20241209,160900,243194330,8090,8090,8090,8090,0
20241209,160800,243194330,8090,8090,8090,8090,0
20241209,160700,243194330,8090,8090,8090,8090,0
20241209,160600,243194330,8090,8090,8090,8090,0
20241209,160500,243194330,8090,8090,8090,8090,0
20241209,160400,243194330,8090,8090,8090,8090,0
20241209,160300,243194330,8090,8090,8090,8090,0
20241209,160200,243194330,8090,8090,8090,8090,0
20241209,160100,243194330,8090,8090,8090,8090,0
20241209,160000,243194330,8090,8090,8090,8090,0
20241209,155900,243194330,8090,8090,8090,8090,0
20241209,155800,243194330,8090,8090,8090,8090,0
20241209,155700,243194330,8090,8090,8090,8090,0
20241209,155600,243194330,8090,8090,8090,8090,0
20241209,155500,243194330,8090,8090,8090,8090,0
20241209,155400,243194330,8090,8090,8090,8090,0
20241209,155300,243194330,8090,8090,8090,8090,0
20241209,155200,243194330,8090,8090,8090,8090,0
20241209,155100,243194330,8090,8090,8090,8090,0
20241209,155000,243194330,8090,8090,8090,8090,0
20241209,154900,243194330,8090,8090,8090,8090,0
20241209,154800,243194330,8090,8090,8090,8090,0
20241209,154700,243194330,8090,8090,8090,8090,0
20241209,154600,243194330,8090,8090,8090,8090,0
20241209,154500,243194330,8090,8090,8090,8090,0
20241209,154400,243194330,8090,8090,8090,8090,0
20241209,154300,243194330,8090,8090,8090,8090,0
20241209,154200,243194330,8090,8090,8090,8090,0
20241209,154100,243194330,8090,8090,8090,8090,268
20241209,154000,243194330,8090,8090,8090,8090,0
20241209,153900,243194330,8090,8090,8090,8090,0
20241209,153800,243194330,8090,8090,8090,8090,0
20241209,153700,243194330,8090,8090,8090,8090,0
20241209,153600,243194330,8090,8090,8090,8090,0
20241209,153500,243194330,8090,8090,8090,8090,0
20241209,153400,243194330,8090,8090,8090,8090,0
20241209,153300,243194330,8090,8090,8090,8090,0
20241209,153200,243194330,8090,8090,8090,8090,0
20241209,153100,243194330,8090,8090,8090,8090,0
20241209,153000,243194330,8090,8090,8090,8090,268
20241209,152900,241026210,8090,8090,8090,8090,0
20241209,152800,241026210,8090,8090,8090,8090,0
20241209,152700,241026210,8090,8090,8090,8090,0
20241209,152600,241026210,8090,8090,8090,8090,0
20241209,152500,241026210,8090,8090,8090,8090,0
20241209,152400,241026210,8090,8090,8090,8090,0
20241209,152300,241026210,8090,8090,8090,8090,0
20241209,152200,241026210,8090,8090,8090,8090,0
20241209,152100,241026210,8090,8090,8090,8090,0
20241209,152000,241026210,8090,8090,8090,8090,0
20241209,151900,241026210,8090,8090,8090,8090,0
20241209,151800,241026210,8090,8090,8090,8090,0
20241209,151700,241026210,8090,8090,8090,8090,0
20241209,151600,241026210,8090,8090,8090,8090,0
20241209,151500,241026210,8090,8090,8090,8090,0
20241209,151400,241026210,8090,8090,8090,8090,0
20241209,151300,241026210,8090,8090,8090,8090,0
20241209,151200,241026210,8090,8090,8090,8090,0
20241209,151100,241026210,8090,8090,8090,8090,0
20241209,151000,241026210,8090,8070,8090,8050,11
20241209,150900,240937540,8100,8100,8100,8100,0
20241209,150800,240937540,8100,8070,8100,8070,14
20241209,150700,240824290,8070,8070,8070,8070,6
20241209,150600,240775870,8110,8110,8110,8110,0
20241209,150500,240775870,8110,8110,8110,8110,0
20241209,150400,240775870,8110,8110,8110,8110,0
20241209,150300,240775870,8110,8110,8110,8110,0
20241209,150200,240775870,8110,8110,8110,8110,1
20241209,150100,240767760,8100,8080,8100,8080,451
20241209,150000,237117130,8080,8080,8080,8080,1
20241209,145900,237109050,8000,8020,8020,7990,502
20241209,145800,233095150,8000,8090,8090,8000,124
20241209,145700,232099010,8090,8050,8090,8050,43
20241209,145600,231752820,8050,8050,8050,8050,0
20241209,145500,231752820,8050,8040,8050,8040,70
20241209,145400,231189810,8040,8040,8040,8040,1
20241209,145300,231181770,8000,8010,8010,7990,128
20241209,145200,230158230,8030,8030,8030,8030,49
20241209,145100,229764760,8000,8000,8000,8000,0
20241209,145000,229764760,8000,8000,8000,8000,0
20241209,144900,229764760,8000,8000,8030,7990,68
20241209,144800,229221330,8010,8040,8040,8010,3
20241209,144700,229197260,8050,8050,8050,8050,0
20241209,144600,229197260,8050,8050,8050,8050,0
20241209,144500,229197260,8050,8050,8050,8050,0
20241209,144400,229197260,8050,8050,8050,8050,0
20241209,144300,229197260,8050,8050,8050,8050,1
20241209,144200,229189210,8040,8030,8040,8030,219
20241209,144100,227428490,8040,8040,8040,8040,0
20241209,144000,227428490,8040,8040,8040,8040,0
20241209,143900,227428490,8040,8040,8040,8040,0
20241209,143800,227428490,8040,8040,8040,8040,0
20241209,143700,227428490,8040,8020,8040,8020,235
20241209,143600,225543330,8030,8030,8030,8030,0
20241209,143500,225543330,8030,8000,8030,7950,515
20241209,143400,221447630,8050,8050,8050,8050,0
20241209,143300,221447630,8050,8050,8050,8050,0
20241209,143200,221447630,8050,8010,8050,7950,252
20241209,143100,219440940,8090,8090,8090,8090,1
20241209,143000,219432850,8000,8030,8030,8000,150
20241209,142900,218232050,8100,8030,8100,8030,8
20241209,142800,218167320,8100,8100,8100,8100,0
20241209,142700,218167320,8100,8100,8100,8100,0
20241209,142600,218167320,8100,8100,8100,8100,5
20241209,142500,218126820,8020,8020,8020,8020,7
20241209,142400,218070680,8100,8100,8100,8100,1
20241209,142300,218062580,8010,8060,8060,8010,33
20241209,142200,217797630,8110,8110,8110,8110,0
20241209,142100,217797630,8110,8110,8110,8110,10
20241209,142000,217716530,8110,8050,8110,8040,31
20241209,141900,217467210,8110,8090,8110,8090,151
20241209,141800,216245600,8030,8030,8030,8030,10
20241209,141700,216165300,8090,8090,8090,8090,0
20241209,141600,216165300,8090,8090,8090,8090,0
20241209,141500,216165300,8090,8090,8090,8090,0
20241209,141400,216165300,8090,8090,8090,8090,0
20241209,141300,216165300,8090,8090,8090,8090,0
20241209,141200,216165300,8090,8090,8090,8090,0
20241209,141100,216165300,8090,8090,8090,8090,1
20241209,141000,216157210,8030,8050,8050,8030,328
20241209,140900,213521950,8070,8070,8070,8070,17
20241209,140800,213384760,8090,8100,8100,8090,248
20241209,140700,211378420,8100,8100,8100,8100,0
20241209,140600,211378420,8100,8090,8100,8090,600
20241209,140500,206518450,8100,8100,8100,8100,0
20241209,140400,206518450,8100,8100,8100,8100,0
20241209,140300,206518450,8100,8100,8100,8100,0
20241209,140200,206518450,8100,8100,8100,8100,0
20241209,140100,206518450,8100,8100,8100,8100,0
20241209,140000,206518450,8100,8100,8100,8100,0
20241209,135900,206518450,8100,8100,8100,8100,0
20241209,135800,206518450,8100,8100,8100,8100,0
20241209,135700,206518450,8100,8100,8100,8100,0
20241209,135600,206518450,8100,8100,8100,8100,0
20241209,135500,206518450,8100,8110,8110,8040,192
20241209,135400,204971910,8110,8110,8110,8110,219
20241209,135300,203195820,8110,8110,8110,8110,1
20241209,135200,203187710,8100,8100,8100,8100,38
20241209,135100,202879910,8100,8100,8100,8100,0
20241209,135000,202879910,8100,8100,8100,8100,0
20241209,134900,202879910,8100,8100,8100,8100,4
20241209,134800,202847510,8110,8110,8110,8110,0
20241209,134700,202847510,8110,8090,8110,8090,2
20241209,134600,202831310,8090,8090,8090,8090,18
20241209,134500,202685690,8090,8050,8090,8040,10
20241209,134400,202605160,8050,8050,8050,8050,38
20241209,134300,202299260,8110,8090,8110,8090,24
20241209,134200,202105080,8100,8100,8100,8100,0
20241209,134100,202105080,8100,8050,8100,8050,2
20241209,134000,202088930,8080,8080,8080,8080,45
20241209,133900,201725330,8080,8040,8080,8030,33
20241209,133800,201459140,8080,8080,8080,8080,1
20241209,133700,201451060,8010,8020,8020,7950,2306
20241209,133600,183094190,8070,8070,8070,8070,0
20241209,133500,183094190,8070,8050,8070,8030,4
20241209,133400,183062000,8070,8070,8070,8070,43
20241209,133300,182714990,8140,8140,8140,8140,0
20241209,133200,182714990,8140,8140,8140,8140,0
20241209,133100,182714990,8140,8140,8140,8140,0
20241209,133000,182714990,8140,8140,8140,8140,0
20241209,132900,182714990,8140,8140,8140,8140,0
20241209,132800,182714990,8140,8140,8140,8140,1
20241209,132700,182706850,8150,8150,8150,8150,0
20241209,132600,182706850,8150,8150,8150,8150,0
20241209,132500,182706850,8150,8150,8150,8150,0
20241209,132400,182706850,8150,8150,8150,8150,0
20241209,132300,182706850,8150,8150,8150,8150,0
20241209,132200,182706850,8150,8130,8150,8080,65
20241209,132100,182178540,8150,8150,8150,8150,0
20241209,132000,182178540,8150,8150,8150,8150,0
20241209,131900,182178540,8150,8150,8150,8150,0
20241209,131800,182178540,8150,8150,8150,8150,0
20241209,131700,182178540,8150,8150,8150,8150,0
20241209,131600,182178540,8150,8150,8150,8150,0
20241209,131500,182178540,8150,8150,8150,8150,1
20241209,131400,182170390,8070,8070,8070,8070,1
20241209,131300,182162320,8160,8160,8160,8160,0
20241209,131200,182162320,8160,8160,8160,8160,0
20241209,131100,182162320,8160,8160,8160,8160,0
20241209,131000,182162320,8160,8160,8160,8160,0
20241209,130900,182162320,8160,8160,8160,8160,0
20241209,130800,182162320,8160,8160,8160,8160,0
20241209,130700,182162320,8160,8160,8160,8160,0
20241209,130600,182162320,8160,8160,8160,8160,0
20241209,130500,182162320,8160,8160,8160,8160,0
20241209,130400,182162320,8160,8160,8160,8160,0
20241209,130300,182162320,8160,8160,8160,8160,0
20241209,130200,182162320,8160,8160,8160,8160,0
20241209,130100,182162320,8160,8150,8160,8150,65
20241209,130000,181632390,8150,8150,8160,8150,143
20241209,125900,180465940,8150,8150,8160,8150,27
20241209,125800,180245820,8160,8120,8160,8120,90
20241209,125700,179513690,8120,8110,8120,8110,13
20241209,125600,179408140,8100,8050,8100,8050,125
20241209,125500,178395710,8100,8050,8100,8050,17
20241209,125400,178258810,8040,8050,8050,8040,27
20241209,125300,178041720,8040,8040,8040,8040,17
20241209,125200,177905040,8090,8090,8090,8090,2
20241209,125100,177888860,8090,8090,8090,8090,0
20241209,125000,177888860,8090,8090,8090,8090,0
20241209,124900,177888860,8090,8090,8090,8090,1
20241209,124800,177880770,7970,7970,7970,7970,0
20241209,124700,177880770,7970,8070,8080,7940,1023
20241209,124600,169700320,8080,8120,8140,8080,29
20241209,124500,169465290,8120,8120,8120,8120,0
20241209,124400,169465290,8120,8120,8120,8120,0
20241209,124300,169465290,8120,8120,8120,8120,0
20241209,124200,169465290,8120,8120,8120,8120,0
20241209,124100,169465290,8120,8120,8120,8120,2
20241209,124000,169449050,8120,8120,8120,8120,1
20241209,123900,169440930,8080,8080,8080,8080,277
20241209,123800,167202770,8080,8080,8080,8080,3
20241209,123700,167178530,8070,8070,8070,8070,536
20241209,123600,162853010,8070,8080,8080,8070,50
20241209,123500,162449500,8090,8090,8090,8090,0
20241209,123400,162449500,8090,8090,8090,8090,1
20241209,123300,162441410,8040,8040,8040,8040,0
20241209,123200,162441410,8040,8040,8040,8040,0
20241209,123100,162441410,8040,8040,8040,8040,0
20241209,123000,162441410,8040,8040,8040,8040,10
20241209,122900,162361010,8120,8120,8120,8120,0
20241209,122800,162361010,8120,8120,8120,8120,0
20241209,122700,162361010,8120,8120,8120,8120,1
20241209,122600,162352890,8000,8000,8000,8000,0
20241209,122500,162352890,8000,8000,8000,8000,0
20241209,122400,162352890,8000,8030,8030,7990,342
20241209,122300,159618330,8130,8130,8130,8130,0
20241209,122200,159618330,8130,8130,8130,8130,0
20241209,122100,159618330,8130,8060,8130,8060,84
20241209,122000,158938010,8060,8000,8060,7990,137
20241209,121900,157843160,8000,8030,8090,8000,612
20241209,121800,152945130,8020,8070,8070,8020,220
20241209,121700,151178650,8080,8150,8150,8080,147
20241209,121600,149985940,8150,8150,8150,8150,0
20241209,121500,149985940,8150,8150,8150,8150,0
20241209,121400,149985940,8150,8150,8150,8150,0
20241209,121300,149985940,8150,8150,8150,8150,0
20241209,121200,149985940,8150,8160,8160,8150,47
20241209,121100,149602460,8230,8230,8230,8230,0
20241209,121000,149602460,8230,8230,8230,8230,0
20241209,120900,149602460,8230,8160,8230,8160,12
20241209,120800,149503770,8230,8230,8230,8230,0
20241209,120700,149503770,8230,8230,8230,8230,6
20241209,120600,149454390,8240,8240,8240,8240,0
20241209,120500,149454390,8240,8240,8240,8240,14
20241209,120400,149339030,8200,8200,8200,8200,100
20241209,120300,148519030,8200,8200,8200,8200,24
20241209,120200,148322230,8200,8200,8200,8200,0
20241209,120100,148322230,8200,8200,8200,8200,6
20241209,120000,148273030,8150,8150,8150,8150,0
20241209,115900,148273030,8150,8150,8150,8150,3
20241209,115800,148248580,8200,8200,8200,8200,0
20241209,115700,148248580,8200,8200,8200,8200,0
20241209,115600,148248580,8200,8200,8200,8200,0
20241209,115500,148248580,8200,8200,8200,8200,0
20241209,115400,148248580,8200,8200,8200,8200,12
20241209,115300,148150180,8190,8170,8190,8170,9
20241209,115200,148076530,8170,8170,8170,8170,1
20241209,115100,148068360,8180,8180,8180,8180,1
20241209,115000,148060180,8090,8110,8110,8090,222
20241209,114900,146260940,8100,8100,8100,8100,0
20241209,114800,146260940,8100,8100,8100,8100,0
20241209,114700,146260940,8100,8110,8110,8100,40
20241209,114600,145936650,8110,8150,8150,8110,608
20241209,114500,140988850,8230,8230,8230,8150,52
20241209,114400,140564890,8150,8150,8150,8150,72
20241209,114300,139978090,8150,8170,8170,8150,302
20241209,114200,137513350,8170,8170,8170,8170,157
20241209,114100,136230660,8170,8240,8240,8170,308
20241209,114000,133703650,8310,8310,8310,8310,0
20241209,113900,133703650,8310,8310,8310,8310,0
20241209,113800,133703650,8310,8310,8310,8310,0
20241209,113700,133703650,8310,8310,8310,8310,0
20241209,113600,133703650,8310,8310,8310,8310,0
20241209,113500,133703650,8310,8310,8310,8310,0
20241209,113400,133703650,8310,8310,8310,8310,0
20241209,113300,133703650,8310,8310,8310,8310,0
20241209,113200,133703650,8310,8310,8310,8310,1
20241209,113100,133695340,8240,8240,8240,8240,0
20241209,113000,133695340,8240,8240,8240,8240,0
20241209,112900,133695340,8240,8240,8240,8240,0
20241209,112800,133695340,8240,8240,8240,8240,1
20241209,112700,133687100,8240,8240,8240,8240,0
20241209,112600,133687100,8240,8240,8240,8240,0
20241209,112500,133687100,8240,8240,8240,8240,8
20241209,112400,133621180,8220,8220,8220,8220,0
20241209,112300,133621180,8220,8230,8230,8220,9
20241209,112200,133547160,8330,8330,8330,8330,0
20241209,112100,133547160,8330,8230,8330,8220,18
20241209,112000,133398190,8340,8340,8340,8340,2
20241209,111900,133381510,8340,8340,8340,8340,20
20241209,111800,133214710,8350,8350,8350,8350,0
20241209,111700,133214710,8350,8350,8350,8350,0
20241209,111600,133214710,8350,8350,8350,8350,0
20241209,111500,133214710,8350,8260,8350,8260,40
20241209,111400,132881350,8260,8260,8260,8260,0
20241209,111300,132881350,8260,8260,8260,8260,0
20241209,111200,132881350,8260,8240,8260,8240,51
20241209,111100,132461090,8220,8260,8260,8220,822
20241209,111000,125672140,8300,8300,8300,8300,1
20241209,110900,125663840,8270,8260,8270,8260,2
20241209,110800,125647310,8270,8270,8270,8270,1
20241209,110700,125639040,8270,8270,8270,8270,0
20241209,110600,125639040,8270,8270,8270,8270,166
20241209,110500,124266220,8280,8280,8280,8270,230
20241209,110400,122363680,8350,8290,8350,8290,2
20241209,110300,122347040,8350,8350,8350,8350,0
20241209,110200,122347040,8350,8350,8350,8350,8
20241209,110100,122280240,8340,8310,8340,8310,99
20241209,110000,121455560,8320,8320,8320,8320,0
20241209,105900,121455560,8320,8320,8320,8320,0
20241209,105800,121455560,8320,8320,8320,8320,0
20241209,105700,121455560,8320,8320,8320,8320,0
20241209,105600,121455560,8320,8320,8320,8320,1
20241209,105500,121447240,8280,8280,8280,8280,1
20241209,105400,121438960,8280,8280,8280,8280,1
20241209,105300,121430680,8330,8330,8330,8330,1
20241209,105200,121422350,8280,8280,8280,8280,47
20241209,105100,121033190,8290,8290,8290,8290,10
20241209,105000,120950290,8300,8300,8300,8300,0
20241209,104900,120950290,8300,8350,8350,8290,6
20241209,104800,120900410,8290,8330,8360,8290,341
20241209,104700,118068700,8380,8380,8380,8380,0
20241209,104600,118068700,8380,8380,8380,8380,0
20241209,104500,118068700,8380,8380,8380,8380,0
20241209,104400,118068700,8380,8380,8380,8380,0
20241209,104300,118068700,8380,8380,8380,8380,0
20241209,104200,118068700,8380,8380,8380,8380,1
20241209,104100,118060320,8330,8340,8340,8330,10
20241209,104000,117977000,8350,8350,8350,8350,1
20241209,103900,117968650,8390,8390,8390,8350,4
20241209,103800,117935160,8350,8350,8350,8350,1
20241209,103700,117926810,8390,8390,8390,8390,1
20241209,103600,117918420,8350,8360,8360,8350,2
20241209,103500,117901710,8400,8350,8400,8350,2
20241209,103400,117884960,8400,8390,8400,8330,28
20241209,103300,117650070,8390,8340,8390,8340,28
20241209,103200,117416490,8340,8320,8340,8280,215
20241209,103100,115635680,8320,8310,8320,8280,83
20241209,103000,114947640,8320,8300,8320,8300,3
20241209,102900,114922710,8290,8290,8290,8290,0
20241209,102800,114922710,8290,8290,8290,8290,0
20241209,102700,114922710,8290,8290,8290,8290,0
20241209,102600,114922710,8290,8350,8350,8290,18
20241209,102500,114773430,8300,8300,8300,8300,0
20241209,102400,114773430,8300,8300,8300,8300,0
20241209,102300,114773430,8300,8300,8300,8300,0
20241209,102200,114773430,8300,8300,8300,8300,1
20241209,102100,114765130,8320,8320,8320,8320,0
20241209,102000,114765130,8320,8320,8320,8320,50
20241209,101900,114349130,8320,8320,8320,8320,0
20241209,101800,114349130,8320,8320,8320,8320,0
20241209,101700,114349130,8320,8320,8320,8320,1
20241209,101600,114340810,8270,8270,8270,8270,0
20241209,101500,114340810,8270,8270,8270,8270,4
20241209,101400,114307730,8270,8280,8300,8260,104
20241209,101300,113446630,8300,8290,8300,8290,2
20241209,101200,113430040,8340,8340,8340,8340,0
20241209,101100,113430040,8340,8340,8340,8340,0
20241209,101000,113430040,8340,8340,8340,8340,1
20241209,100900,113421700,8230,8270,8270,8230,2889
20241209,100800,89615100,8260,8280,8280,8260,83
20241209,100700,88929320,8290,8290,8290,8290,1
20241209,100600,88921030,8260,8290,8290,8260,2
20241209,100500,88904480,8310,8350,8350,8310,25
20241209,100400,88695910,8460,8460,8460,8460,0
20241209,100300,88695910,8460,8460,8460,8460,0
20241209,100200,88695910,8460,8470,8470,8360,230
20241209,100100,86771910,8470,8470,8470,8470,0
20241209,100000,86771910,8470,8470,8470,8470,0
20241209,095900,86771910,8470,8470,8470,8470,5
20241209,095800,86729560,8490,8490,8490,8490,0
20241209,095700,86729560,8490,8310,8490,8310,2
20241209,095600,86712760,8570,8250,8570,8250,500
20241209,095500,82584320,8220,8220,8220,8220,14
20241209,095400,82469240,8230,8250,8250,8230,19
20241209,095300,82312510,8250,8250,8250,8250,0
20241209,095200,82312510,8250,8250,8250,8250,87
20241209,095100,81594760,8250,8250,8250,8250,0
20241209,095000,81594760,8250,8230,8250,8230,3
20241209,094900,81570050,8200,8220,8220,8200,6
20241209,094800,81520820,8250,8250,8250,8250,0
20241209,094700,81520820,8250,8250,8250,8250,1
20241209,094600,81512570,8250,8230,8250,8230,5
20241209,094500,81471400,8230,8200,8230,8200,915
20241209,094400,73967550,8200,8200,8200,8190,214
20241209,094300,72212760,8200,8240,8240,8200,594
20241209,094200,67330880,8250,8250,8260,8250,79
20241209,094100,66679030,8290,8290,8290,8290,0
20241209,094000,66679030,8290,8290,8290,8290,0
20241209,093900,66679030,8290,8240,8290,8230,73
20241209,093800,66077580,8250,8260,8260,8250,136
20241209,093700,64955440,8300,8270,8300,8270,2
20241209,093600,64938870,8300,8300,8300,8300,0
20241209,093500,64938870,8300,8300,8300,8300,1
20241209,093400,64930570,8270,8270,8270,8270,181
20241209,093300,63433700,8270,8270,8270,8270,255
20241209,093200,61324850,8270,8270,8270,8270,1
20241209,093100,61316580,8210,8210,8210,8210,3
20241209,093000,61291950,8270,8270,8270,8270,30
20241209,092900,61043850,8270,8270,8270,8270,3
20241209,092800,61019040,8220,8220,8220,8220,0
20241209,092700,61019040,8220,8220,8220,8190,111
20241209,092600,60108900,8210,8220,8220,8190,632
20241209,092500,54923060,8270,8250,8270,8220,508
20241209,092400,50734660,8250,8270,8270,8250,388
20241209,092300,47529390,8270,8270,8270,8270,119
20241209,092200,46545260,8300,8360,8360,8290,952
20241209,092100,38626060,8360,8350,8360,8300,170
20241209,092000,37212400,8330,8360,8360,8330,218
20241209,091900,35393980,8360,8380,8410,8360,257
20241209,091800,33243500,8420,8390,8420,8380,106
20241209,091700,32354350,8390,8410,8410,8380,207
20241209,091600,30616190,8410,8420,8420,8410,272
20241209,091500,28326170,8430,8450,8510,8430,839
20241209,091400,21250510,8540,8540,8540,8540,3
20241209,091300,21224890,8440,8440,8440,8440,150
20241209,091200,19958890,8440,8440,8440,8440,30
20241209,091100,19705690,8440,8440,8440,8430,225
20241209,091000,17808070,8430,8440,8440,8430,495
20241209,090900,13630390,8630,8630,8630,8630,0
20241209,090800,13630390,8630,8630,8630,8630,0
20241209,090700,13630390,8630,8630,8630,8630,0
20241209,090600,13630390,8630,8500,8630,8450,290
20241209,090500,11169950,8500,8510,8510,8500,451
20241209,090400,7335950,8510,8600,8720,8510,326
20241209,090300,4549300,8540,8720,8750,8540,133
20241209,090200,3395400,8760,8760,8760,8760,0
20241209,090100,3395400,8760,8760,8760,8760,2
20241209,090000,3377880,8530,8530,8530,8530,396
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 214100 243194330 8090 8090 8090 8090 268
3 20241209 214000 243194330 8090 8090 8090 8090 0
4 20241209 213900 243194330 8090 8090 8090 8090 0
5 20241209 213800 243194330 8090 8090 8090 8090 0
6 20241209 213700 243194330 8090 8090 8090 8090 0
7 20241209 213600 243194330 8090 8090 8090 8090 0
8 20241209 213500 243194330 8090 8090 8090 8090 0
9 20241209 213400 243194330 8090 8090 8090 8090 0
10 20241209 213300 243194330 8090 8090 8090 8090 0
11 20241209 213200 243194330 8090 8090 8090 8090 0
12 20241209 213100 243194330 8090 8090 8090 8090 0
13 20241209 213000 243194330 8090 8090 8090 8090 0
14 20241209 212900 243194330 8090 8090 8090 8090 0
15 20241209 212800 243194330 8090 8090 8090 8090 0
16 20241209 212700 243194330 8090 8090 8090 8090 0
17 20241209 212600 243194330 8090 8090 8090 8090 0
18 20241209 212500 243194330 8090 8090 8090 8090 0
19 20241209 212400 243194330 8090 8090 8090 8090 0
20 20241209 212300 243194330 8090 8090 8090 8090 0
21 20241209 212200 243194330 8090 8090 8090 8090 0
22 20241209 212100 243194330 8090 8090 8090 8090 0
23 20241209 212000 243194330 8090 8090 8090 8090 0
24 20241209 211900 243194330 8090 8090 8090 8090 0
25 20241209 211800 243194330 8090 8090 8090 8090 0
26 20241209 211700 243194330 8090 8090 8090 8090 0
27 20241209 211600 243194330 8090 8090 8090 8090 0
28 20241209 211500 243194330 8090 8090 8090 8090 0
29 20241209 211400 243194330 8090 8090 8090 8090 0
30 20241209 211300 243194330 8090 8090 8090 8090 0
31 20241209 211200 243194330 8090 8090 8090 8090 0
32 20241209 211100 243194330 8090 8090 8090 8090 268
33 20241209 211000 243194330 8090 8090 8090 8090 0
34 20241209 210900 243194330 8090 8090 8090 8090 0
35 20241209 210800 243194330 8090 8090 8090 8090 0
36 20241209 210700 243194330 8090 8090 8090 8090 0
37 20241209 210600 243194330 8090 8090 8090 8090 0
38 20241209 210500 243194330 8090 8090 8090 8090 0
39 20241209 210400 243194330 8090 8090 8090 8090 0
40 20241209 210300 243194330 8090 8090 8090 8090 0
41 20241209 210200 243194330 8090 8090 8090 8090 0
42 20241209 210100 243194330 8090 8090 8090 8090 0
43 20241209 210000 243194330 8090 8090 8090 8090 0
44 20241209 205900 243194330 8090 8090 8090 8090 0
45 20241209 205800 243194330 8090 8090 8090 8090 0
46 20241209 205700 243194330 8090 8090 8090 8090 0
47 20241209 205600 243194330 8090 8090 8090 8090 0
48 20241209 205500 243194330 8090 8090 8090 8090 0
49 20241209 205400 243194330 8090 8090 8090 8090 0
50 20241209 205300 243194330 8090 8090 8090 8090 0
51 20241209 205200 243194330 8090 8090 8090 8090 0
52 20241209 205100 243194330 8090 8090 8090 8090 0
53 20241209 205000 243194330 8090 8090 8090 8090 0
54 20241209 204900 243194330 8090 8090 8090 8090 0
55 20241209 204800 243194330 8090 8090 8090 8090 0
56 20241209 204700 243194330 8090 8090 8090 8090 0
57 20241209 204600 243194330 8090 8090 8090 8090 0
58 20241209 204500 243194330 8090 8090 8090 8090 0
59 20241209 204400 243194330 8090 8090 8090 8090 0
60 20241209 204300 243194330 8090 8090 8090 8090 0
61 20241209 204200 243194330 8090 8090 8090 8090 0
62 20241209 204100 243194330 8090 8090 8090 8090 268
63 20241209 204000 243194330 8090 8090 8090 8090 0
64 20241209 203900 243194330 8090 8090 8090 8090 0
65 20241209 203800 243194330 8090 8090 8090 8090 0
66 20241209 203700 243194330 8090 8090 8090 8090 0
67 20241209 203600 243194330 8090 8090 8090 8090 0
68 20241209 203500 243194330 8090 8090 8090 8090 0
69 20241209 203400 243194330 8090 8090 8090 8090 0
70 20241209 203300 243194330 8090 8090 8090 8090 0
71 20241209 203200 243194330 8090 8090 8090 8090 0
72 20241209 203100 243194330 8090 8090 8090 8090 0
73 20241209 203000 243194330 8090 8090 8090 8090 0
74 20241209 202900 243194330 8090 8090 8090 8090 0
75 20241209 202800 243194330 8090 8090 8090 8090 0
76 20241209 202700 243194330 8090 8090 8090 8090 0
77 20241209 202600 243194330 8090 8090 8090 8090 0
78 20241209 202500 243194330 8090 8090 8090 8090 0
79 20241209 202400 243194330 8090 8090 8090 8090 0
80 20241209 202300 243194330 8090 8090 8090 8090 0
81 20241209 202200 243194330 8090 8090 8090 8090 0
82 20241209 202100 243194330 8090 8090 8090 8090 0
83 20241209 202000 243194330 8090 8090 8090 8090 0
84 20241209 201900 243194330 8090 8090 8090 8090 0
85 20241209 201800 243194330 8090 8090 8090 8090 0
86 20241209 201700 243194330 8090 8090 8090 8090 0
87 20241209 201600 243194330 8090 8090 8090 8090 0
88 20241209 201500 243194330 8090 8090 8090 8090 0
89 20241209 201400 243194330 8090 8090 8090 8090 0
90 20241209 201300 243194330 8090 8090 8090 8090 0
91 20241209 201200 243194330 8090 8090 8090 8090 0
92 20241209 201100 243194330 8090 8090 8090 8090 268
93 20241209 201000 243194330 8090 8090 8090 8090 0
94 20241209 200900 243194330 8090 8090 8090 8090 0
95 20241209 200800 243194330 8090 8090 8090 8090 0
96 20241209 200700 243194330 8090 8090 8090 8090 0
97 20241209 200600 243194330 8090 8090 8090 8090 0
98 20241209 200500 243194330 8090 8090 8090 8090 0
99 20241209 200400 243194330 8090 8090 8090 8090 0
100 20241209 200300 243194330 8090 8090 8090 8090 0
101 20241209 200200 243194330 8090 8090 8090 8090 0
102 20241209 200100 243194330 8090 8090 8090 8090 0
103 20241209 200000 243194330 8090 8090 8090 8090 0
104 20241209 195900 243194330 8090 8090 8090 8090 0
105 20241209 195800 243194330 8090 8090 8090 8090 0
106 20241209 195700 243194330 8090 8090 8090 8090 0
107 20241209 195600 243194330 8090 8090 8090 8090 0
108 20241209 195500 243194330 8090 8090 8090 8090 0
109 20241209 195400 243194330 8090 8090 8090 8090 0
110 20241209 195300 243194330 8090 8090 8090 8090 0
111 20241209 195200 243194330 8090 8090 8090 8090 0
112 20241209 195100 243194330 8090 8090 8090 8090 0
113 20241209 195000 243194330 8090 8090 8090 8090 0
114 20241209 194900 243194330 8090 8090 8090 8090 0
115 20241209 194800 243194330 8090 8090 8090 8090 0
116 20241209 194700 243194330 8090 8090 8090 8090 0
117 20241209 194600 243194330 8090 8090 8090 8090 0
118 20241209 194500 243194330 8090 8090 8090 8090 0
119 20241209 194400 243194330 8090 8090 8090 8090 0
120 20241209 194300 243194330 8090 8090 8090 8090 0
121 20241209 194200 243194330 8090 8090 8090 8090 0
122 20241209 194100 243194330 8090 8090 8090 8090 268
123 20241209 194000 243194330 8090 8090 8090 8090 0
124 20241209 193900 243194330 8090 8090 8090 8090 0
125 20241209 193800 243194330 8090 8090 8090 8090 0
126 20241209 193700 243194330 8090 8090 8090 8090 0
127 20241209 193600 243194330 8090 8090 8090 8090 0
128 20241209 193500 243194330 8090 8090 8090 8090 0
129 20241209 193400 243194330 8090 8090 8090 8090 0
130 20241209 193300 243194330 8090 8090 8090 8090 0
131 20241209 193200 243194330 8090 8090 8090 8090 0
132 20241209 193100 243194330 8090 8090 8090 8090 0
133 20241209 193000 243194330 8090 8090 8090 8090 0
134 20241209 192900 243194330 8090 8090 8090 8090 0
135 20241209 192800 243194330 8090 8090 8090 8090 0
136 20241209 192700 243194330 8090 8090 8090 8090 0
137 20241209 192600 243194330 8090 8090 8090 8090 0
138 20241209 192500 243194330 8090 8090 8090 8090 0
139 20241209 192400 243194330 8090 8090 8090 8090 0
140 20241209 192300 243194330 8090 8090 8090 8090 0
141 20241209 192200 243194330 8090 8090 8090 8090 0
142 20241209 192100 243194330 8090 8090 8090 8090 0
143 20241209 192000 243194330 8090 8090 8090 8090 0
144 20241209 191900 243194330 8090 8090 8090 8090 0
145 20241209 191800 243194330 8090 8090 8090 8090 0
146 20241209 191700 243194330 8090 8090 8090 8090 0
147 20241209 191600 243194330 8090 8090 8090 8090 0
148 20241209 191500 243194330 8090 8090 8090 8090 0
149 20241209 191400 243194330 8090 8090 8090 8090 0
150 20241209 191300 243194330 8090 8090 8090 8090 0
151 20241209 191200 243194330 8090 8090 8090 8090 0
152 20241209 191100 243194330 8090 8090 8090 8090 268
153 20241209 191000 243194330 8090 8090 8090 8090 0
154 20241209 190900 243194330 8090 8090 8090 8090 0
155 20241209 190800 243194330 8090 8090 8090 8090 0
156 20241209 190700 243194330 8090 8090 8090 8090 0
157 20241209 190600 243194330 8090 8090 8090 8090 0
158 20241209 190500 243194330 8090 8090 8090 8090 0
159 20241209 190400 243194330 8090 8090 8090 8090 0
160 20241209 190300 243194330 8090 8090 8090 8090 0
161 20241209 190200 243194330 8090 8090 8090 8090 0
162 20241209 190100 243194330 8090 8090 8090 8090 0
163 20241209 190000 243194330 8090 8090 8090 8090 0
164 20241209 185900 243194330 8090 8090 8090 8090 0
165 20241209 185800 243194330 8090 8090 8090 8090 0
166 20241209 185700 243194330 8090 8090 8090 8090 0
167 20241209 185600 243194330 8090 8090 8090 8090 0
168 20241209 185500 243194330 8090 8090 8090 8090 0
169 20241209 185400 243194330 8090 8090 8090 8090 0
170 20241209 185300 243194330 8090 8090 8090 8090 0
171 20241209 185200 243194330 8090 8090 8090 8090 0
172 20241209 185100 243194330 8090 8090 8090 8090 0
173 20241209 185000 243194330 8090 8090 8090 8090 0
174 20241209 184900 243194330 8090 8090 8090 8090 0
175 20241209 184800 243194330 8090 8090 8090 8090 0
176 20241209 184700 243194330 8090 8090 8090 8090 0
177 20241209 184600 243194330 8090 8090 8090 8090 0
178 20241209 184500 243194330 8090 8090 8090 8090 0
179 20241209 184400 243194330 8090 8090 8090 8090 0
180 20241209 184300 243194330 8090 8090 8090 8090 0
181 20241209 184200 243194330 8090 8090 8090 8090 0
182 20241209 184100 243194330 8090 8090 8090 8090 268
183 20241209 184000 243194330 8090 8090 8090 8090 0
184 20241209 183900 243194330 8090 8090 8090 8090 0
185 20241209 183800 243194330 8090 8090 8090 8090 0
186 20241209 183700 243194330 8090 8090 8090 8090 0
187 20241209 183600 243194330 8090 8090 8090 8090 0
188 20241209 183500 243194330 8090 8090 8090 8090 0
189 20241209 183400 243194330 8090 8090 8090 8090 0
190 20241209 183300 243194330 8090 8090 8090 8090 0
191 20241209 183200 243194330 8090 8090 8090 8090 0
192 20241209 183100 243194330 8090 8090 8090 8090 0
193 20241209 183000 243194330 8090 8090 8090 8090 0
194 20241209 182900 243194330 8090 8090 8090 8090 0
195 20241209 182800 243194330 8090 8090 8090 8090 0
196 20241209 182700 243194330 8090 8090 8090 8090 0
197 20241209 182600 243194330 8090 8090 8090 8090 0
198 20241209 182500 243194330 8090 8090 8090 8090 0
199 20241209 182400 243194330 8090 8090 8090 8090 0
200 20241209 182300 243194330 8090 8090 8090 8090 0
201 20241209 182200 243194330 8090 8090 8090 8090 0
202 20241209 182100 243194330 8090 8090 8090 8090 0
203 20241209 182000 243194330 8090 8090 8090 8090 0
204 20241209 181900 243194330 8090 8090 8090 8090 0
205 20241209 181800 243194330 8090 8090 8090 8090 0
206 20241209 181700 243194330 8090 8090 8090 8090 0
207 20241209 181600 243194330 8090 8090 8090 8090 0
208 20241209 181500 243194330 8090 8090 8090 8090 0
209 20241209 181400 243194330 8090 8090 8090 8090 0
210 20241209 181300 243194330 8090 8090 8090 8090 0
211 20241209 181200 243194330 8090 8090 8090 8090 0
212 20241209 181100 243194330 8090 8090 8090 8090 268
213 20241209 181000 243194330 8090 8090 8090 8090 0
214 20241209 180900 243194330 8090 8090 8090 8090 0
215 20241209 180800 243194330 8090 8090 8090 8090 0
216 20241209 180700 243194330 8090 8090 8090 8090 0
217 20241209 180600 243194330 8090 8090 8090 8090 0
218 20241209 180500 243194330 8090 8090 8090 8090 0
219 20241209 180400 243194330 8090 8090 8090 8090 0
220 20241209 180300 243194330 8090 8090 8090 8090 0
221 20241209 180200 243194330 8090 8090 8090 8090 0
222 20241209 180100 243194330 8090 8090 8090 8090 0
223 20241209 180000 243194330 8090 8090 8090 8090 0
224 20241209 175900 243194330 8090 8090 8090 8090 0
225 20241209 175800 243194330 8090 8090 8090 8090 0
226 20241209 175700 243194330 8090 8090 8090 8090 0
227 20241209 175600 243194330 8090 8090 8090 8090 0
228 20241209 175500 243194330 8090 8090 8090 8090 0
229 20241209 175400 243194330 8090 8090 8090 8090 0
230 20241209 175300 243194330 8090 8090 8090 8090 0
231 20241209 175200 243194330 8090 8090 8090 8090 0
232 20241209 175100 243194330 8090 8090 8090 8090 0
233 20241209 175000 243194330 8090 8090 8090 8090 0
234 20241209 174900 243194330 8090 8090 8090 8090 0
235 20241209 174800 243194330 8090 8090 8090 8090 0
236 20241209 174700 243194330 8090 8090 8090 8090 0
237 20241209 174600 243194330 8090 8090 8090 8090 0
238 20241209 174500 243194330 8090 8090 8090 8090 0
239 20241209 174400 243194330 8090 8090 8090 8090 0
240 20241209 174300 243194330 8090 8090 8090 8090 0
241 20241209 174200 243194330 8090 8090 8090 8090 0
242 20241209 174100 243194330 8090 8090 8090 8090 268
243 20241209 174000 243194330 8090 8090 8090 8090 0
244 20241209 173900 243194330 8090 8090 8090 8090 0
245 20241209 173800 243194330 8090 8090 8090 8090 0
246 20241209 173700 243194330 8090 8090 8090 8090 0
247 20241209 173600 243194330 8090 8090 8090 8090 0
248 20241209 173500 243194330 8090 8090 8090 8090 0
249 20241209 173400 243194330 8090 8090 8090 8090 0
250 20241209 173300 243194330 8090 8090 8090 8090 0
251 20241209 173200 243194330 8090 8090 8090 8090 0
252 20241209 173100 243194330 8090 8090 8090 8090 0
253 20241209 173000 243194330 8090 8090 8090 8090 0
254 20241209 172900 243194330 8090 8090 8090 8090 0
255 20241209 172800 243194330 8090 8090 8090 8090 0
256 20241209 172700 243194330 8090 8090 8090 8090 0
257 20241209 172600 243194330 8090 8090 8090 8090 0
258 20241209 172500 243194330 8090 8090 8090 8090 0
259 20241209 172400 243194330 8090 8090 8090 8090 0
260 20241209 172300 243194330 8090 8090 8090 8090 0
261 20241209 172200 243194330 8090 8090 8090 8090 0
262 20241209 172100 243194330 8090 8090 8090 8090 0
263 20241209 172000 243194330 8090 8090 8090 8090 0
264 20241209 171900 243194330 8090 8090 8090 8090 0
265 20241209 171800 243194330 8090 8090 8090 8090 0
266 20241209 171700 243194330 8090 8090 8090 8090 0
267 20241209 171600 243194330 8090 8090 8090 8090 0
268 20241209 171500 243194330 8090 8090 8090 8090 0
269 20241209 171400 243194330 8090 8090 8090 8090 0
270 20241209 171300 243194330 8090 8090 8090 8090 0
271 20241209 171200 243194330 8090 8090 8090 8090 0
272 20241209 171100 243194330 8090 8090 8090 8090 268
273 20241209 171000 243194330 8090 8090 8090 8090 0
274 20241209 170900 243194330 8090 8090 8090 8090 0
275 20241209 170800 243194330 8090 8090 8090 8090 0
276 20241209 170700 243194330 8090 8090 8090 8090 0
277 20241209 170600 243194330 8090 8090 8090 8090 0
278 20241209 170500 243194330 8090 8090 8090 8090 0
279 20241209 170400 243194330 8090 8090 8090 8090 0
280 20241209 170300 243194330 8090 8090 8090 8090 0
281 20241209 170200 243194330 8090 8090 8090 8090 0
282 20241209 170100 243194330 8090 8090 8090 8090 0
283 20241209 170000 243194330 8090 8090 8090 8090 0
284 20241209 165900 243194330 8090 8090 8090 8090 0
285 20241209 165800 243194330 8090 8090 8090 8090 0
286 20241209 165700 243194330 8090 8090 8090 8090 0
287 20241209 165600 243194330 8090 8090 8090 8090 0
288 20241209 165500 243194330 8090 8090 8090 8090 0
289 20241209 165400 243194330 8090 8090 8090 8090 0
290 20241209 165300 243194330 8090 8090 8090 8090 0
291 20241209 165200 243194330 8090 8090 8090 8090 0
292 20241209 165100 243194330 8090 8090 8090 8090 0
293 20241209 165000 243194330 8090 8090 8090 8090 0
294 20241209 164900 243194330 8090 8090 8090 8090 0
295 20241209 164800 243194330 8090 8090 8090 8090 0
296 20241209 164700 243194330 8090 8090 8090 8090 0
297 20241209 164600 243194330 8090 8090 8090 8090 0
298 20241209 164500 243194330 8090 8090 8090 8090 0
299 20241209 164400 243194330 8090 8090 8090 8090 0
300 20241209 164300 243194330 8090 8090 8090 8090 0
301 20241209 164200 243194330 8090 8090 8090 8090 0
302 20241209 164100 243194330 8090 8090 8090 8090 268
303 20241209 164000 243194330 8090 8090 8090 8090 0
304 20241209 163900 243194330 8090 8090 8090 8090 0
305 20241209 163800 243194330 8090 8090 8090 8090 0
306 20241209 163700 243194330 8090 8090 8090 8090 0
307 20241209 163600 243194330 8090 8090 8090 8090 0
308 20241209 163500 243194330 8090 8090 8090 8090 0
309 20241209 163400 243194330 8090 8090 8090 8090 0
310 20241209 163300 243194330 8090 8090 8090 8090 0
311 20241209 163200 243194330 8090 8090 8090 8090 0
312 20241209 163100 243194330 8090 8090 8090 8090 0
313 20241209 163000 243194330 8090 8090 8090 8090 0
314 20241209 162900 243194330 8090 8090 8090 8090 0
315 20241209 162800 243194330 8090 8090 8090 8090 0
316 20241209 162700 243194330 8090 8090 8090 8090 0
317 20241209 162600 243194330 8090 8090 8090 8090 0
318 20241209 162500 243194330 8090 8090 8090 8090 0
319 20241209 162400 243194330 8090 8090 8090 8090 0
320 20241209 162300 243194330 8090 8090 8090 8090 0
321 20241209 162200 243194330 8090 8090 8090 8090 0
322 20241209 162100 243194330 8090 8090 8090 8090 0
323 20241209 162000 243194330 8090 8090 8090 8090 0
324 20241209 161900 243194330 8090 8090 8090 8090 0
325 20241209 161800 243194330 8090 8090 8090 8090 0
326 20241209 161700 243194330 8090 8090 8090 8090 0
327 20241209 161600 243194330 8090 8090 8090 8090 0
328 20241209 161500 243194330 8090 8090 8090 8090 0
329 20241209 161400 243194330 8090 8090 8090 8090 0
330 20241209 161300 243194330 8090 8090 8090 8090 0
331 20241209 161200 243194330 8090 8090 8090 8090 0
332 20241209 161100 243194330 8090 8090 8090 8090 268
333 20241209 161000 243194330 8090 8090 8090 8090 0
334 20241209 160900 243194330 8090 8090 8090 8090 0
335 20241209 160800 243194330 8090 8090 8090 8090 0
336 20241209 160700 243194330 8090 8090 8090 8090 0
337 20241209 160600 243194330 8090 8090 8090 8090 0
338 20241209 160500 243194330 8090 8090 8090 8090 0
339 20241209 160400 243194330 8090 8090 8090 8090 0
340 20241209 160300 243194330 8090 8090 8090 8090 0
341 20241209 160200 243194330 8090 8090 8090 8090 0
342 20241209 160100 243194330 8090 8090 8090 8090 0
343 20241209 160000 243194330 8090 8090 8090 8090 0
344 20241209 155900 243194330 8090 8090 8090 8090 0
345 20241209 155800 243194330 8090 8090 8090 8090 0
346 20241209 155700 243194330 8090 8090 8090 8090 0
347 20241209 155600 243194330 8090 8090 8090 8090 0
348 20241209 155500 243194330 8090 8090 8090 8090 0
349 20241209 155400 243194330 8090 8090 8090 8090 0
350 20241209 155300 243194330 8090 8090 8090 8090 0
351 20241209 155200 243194330 8090 8090 8090 8090 0
352 20241209 155100 243194330 8090 8090 8090 8090 0
353 20241209 155000 243194330 8090 8090 8090 8090 0
354 20241209 154900 243194330 8090 8090 8090 8090 0
355 20241209 154800 243194330 8090 8090 8090 8090 0
356 20241209 154700 243194330 8090 8090 8090 8090 0
357 20241209 154600 243194330 8090 8090 8090 8090 0
358 20241209 154500 243194330 8090 8090 8090 8090 0
359 20241209 154400 243194330 8090 8090 8090 8090 0
360 20241209 154300 243194330 8090 8090 8090 8090 0
361 20241209 154200 243194330 8090 8090 8090 8090 0
362 20241209 154100 243194330 8090 8090 8090 8090 268
363 20241209 154000 243194330 8090 8090 8090 8090 0
364 20241209 153900 243194330 8090 8090 8090 8090 0
365 20241209 153800 243194330 8090 8090 8090 8090 0
366 20241209 153700 243194330 8090 8090 8090 8090 0
367 20241209 153600 243194330 8090 8090 8090 8090 0
368 20241209 153500 243194330 8090 8090 8090 8090 0
369 20241209 153400 243194330 8090 8090 8090 8090 0
370 20241209 153300 243194330 8090 8090 8090 8090 0
371 20241209 153200 243194330 8090 8090 8090 8090 0
372 20241209 153100 243194330 8090 8090 8090 8090 0
373 20241209 153000 243194330 8090 8090 8090 8090 268
374 20241209 152900 241026210 8090 8090 8090 8090 0
375 20241209 152800 241026210 8090 8090 8090 8090 0
376 20241209 152700 241026210 8090 8090 8090 8090 0
377 20241209 152600 241026210 8090 8090 8090 8090 0
378 20241209 152500 241026210 8090 8090 8090 8090 0
379 20241209 152400 241026210 8090 8090 8090 8090 0
380 20241209 152300 241026210 8090 8090 8090 8090 0
381 20241209 152200 241026210 8090 8090 8090 8090 0
382 20241209 152100 241026210 8090 8090 8090 8090 0
383 20241209 152000 241026210 8090 8090 8090 8090 0
384 20241209 151900 241026210 8090 8090 8090 8090 0
385 20241209 151800 241026210 8090 8090 8090 8090 0
386 20241209 151700 241026210 8090 8090 8090 8090 0
387 20241209 151600 241026210 8090 8090 8090 8090 0
388 20241209 151500 241026210 8090 8090 8090 8090 0
389 20241209 151400 241026210 8090 8090 8090 8090 0
390 20241209 151300 241026210 8090 8090 8090 8090 0
391 20241209 151200 241026210 8090 8090 8090 8090 0
392 20241209 151100 241026210 8090 8090 8090 8090 0
393 20241209 151000 241026210 8090 8070 8090 8050 11
394 20241209 150900 240937540 8100 8100 8100 8100 0
395 20241209 150800 240937540 8100 8070 8100 8070 14
396 20241209 150700 240824290 8070 8070 8070 8070 6
397 20241209 150600 240775870 8110 8110 8110 8110 0
398 20241209 150500 240775870 8110 8110 8110 8110 0
399 20241209 150400 240775870 8110 8110 8110 8110 0
400 20241209 150300 240775870 8110 8110 8110 8110 0
401 20241209 150200 240775870 8110 8110 8110 8110 1
402 20241209 150100 240767760 8100 8080 8100 8080 451
403 20241209 150000 237117130 8080 8080 8080 8080 1
404 20241209 145900 237109050 8000 8020 8020 7990 502
405 20241209 145800 233095150 8000 8090 8090 8000 124
406 20241209 145700 232099010 8090 8050 8090 8050 43
407 20241209 145600 231752820 8050 8050 8050 8050 0
408 20241209 145500 231752820 8050 8040 8050 8040 70
409 20241209 145400 231189810 8040 8040 8040 8040 1
410 20241209 145300 231181770 8000 8010 8010 7990 128
411 20241209 145200 230158230 8030 8030 8030 8030 49
412 20241209 145100 229764760 8000 8000 8000 8000 0
413 20241209 145000 229764760 8000 8000 8000 8000 0
414 20241209 144900 229764760 8000 8000 8030 7990 68
415 20241209 144800 229221330 8010 8040 8040 8010 3
416 20241209 144700 229197260 8050 8050 8050 8050 0
417 20241209 144600 229197260 8050 8050 8050 8050 0
418 20241209 144500 229197260 8050 8050 8050 8050 0
419 20241209 144400 229197260 8050 8050 8050 8050 0
420 20241209 144300 229197260 8050 8050 8050 8050 1
421 20241209 144200 229189210 8040 8030 8040 8030 219
422 20241209 144100 227428490 8040 8040 8040 8040 0
423 20241209 144000 227428490 8040 8040 8040 8040 0
424 20241209 143900 227428490 8040 8040 8040 8040 0
425 20241209 143800 227428490 8040 8040 8040 8040 0
426 20241209 143700 227428490 8040 8020 8040 8020 235
427 20241209 143600 225543330 8030 8030 8030 8030 0
428 20241209 143500 225543330 8030 8000 8030 7950 515
429 20241209 143400 221447630 8050 8050 8050 8050 0
430 20241209 143300 221447630 8050 8050 8050 8050 0
431 20241209 143200 221447630 8050 8010 8050 7950 252
432 20241209 143100 219440940 8090 8090 8090 8090 1
433 20241209 143000 219432850 8000 8030 8030 8000 150
434 20241209 142900 218232050 8100 8030 8100 8030 8
435 20241209 142800 218167320 8100 8100 8100 8100 0
436 20241209 142700 218167320 8100 8100 8100 8100 0
437 20241209 142600 218167320 8100 8100 8100 8100 5
438 20241209 142500 218126820 8020 8020 8020 8020 7
439 20241209 142400 218070680 8100 8100 8100 8100 1
440 20241209 142300 218062580 8010 8060 8060 8010 33
441 20241209 142200 217797630 8110 8110 8110 8110 0
442 20241209 142100 217797630 8110 8110 8110 8110 10
443 20241209 142000 217716530 8110 8050 8110 8040 31
444 20241209 141900 217467210 8110 8090 8110 8090 151
445 20241209 141800 216245600 8030 8030 8030 8030 10
446 20241209 141700 216165300 8090 8090 8090 8090 0
447 20241209 141600 216165300 8090 8090 8090 8090 0
448 20241209 141500 216165300 8090 8090 8090 8090 0
449 20241209 141400 216165300 8090 8090 8090 8090 0
450 20241209 141300 216165300 8090 8090 8090 8090 0
451 20241209 141200 216165300 8090 8090 8090 8090 0
452 20241209 141100 216165300 8090 8090 8090 8090 1
453 20241209 141000 216157210 8030 8050 8050 8030 328
454 20241209 140900 213521950 8070 8070 8070 8070 17
455 20241209 140800 213384760 8090 8100 8100 8090 248
456 20241209 140700 211378420 8100 8100 8100 8100 0
457 20241209 140600 211378420 8100 8090 8100 8090 600
458 20241209 140500 206518450 8100 8100 8100 8100 0
459 20241209 140400 206518450 8100 8100 8100 8100 0
460 20241209 140300 206518450 8100 8100 8100 8100 0
461 20241209 140200 206518450 8100 8100 8100 8100 0
462 20241209 140100 206518450 8100 8100 8100 8100 0
463 20241209 140000 206518450 8100 8100 8100 8100 0
464 20241209 135900 206518450 8100 8100 8100 8100 0
465 20241209 135800 206518450 8100 8100 8100 8100 0
466 20241209 135700 206518450 8100 8100 8100 8100 0
467 20241209 135600 206518450 8100 8100 8100 8100 0
468 20241209 135500 206518450 8100 8110 8110 8040 192
469 20241209 135400 204971910 8110 8110 8110 8110 219
470 20241209 135300 203195820 8110 8110 8110 8110 1
471 20241209 135200 203187710 8100 8100 8100 8100 38
472 20241209 135100 202879910 8100 8100 8100 8100 0
473 20241209 135000 202879910 8100 8100 8100 8100 0
474 20241209 134900 202879910 8100 8100 8100 8100 4
475 20241209 134800 202847510 8110 8110 8110 8110 0
476 20241209 134700 202847510 8110 8090 8110 8090 2
477 20241209 134600 202831310 8090 8090 8090 8090 18
478 20241209 134500 202685690 8090 8050 8090 8040 10
479 20241209 134400 202605160 8050 8050 8050 8050 38
480 20241209 134300 202299260 8110 8090 8110 8090 24
481 20241209 134200 202105080 8100 8100 8100 8100 0
482 20241209 134100 202105080 8100 8050 8100 8050 2
483 20241209 134000 202088930 8080 8080 8080 8080 45
484 20241209 133900 201725330 8080 8040 8080 8030 33
485 20241209 133800 201459140 8080 8080 8080 8080 1
486 20241209 133700 201451060 8010 8020 8020 7950 2306
487 20241209 133600 183094190 8070 8070 8070 8070 0
488 20241209 133500 183094190 8070 8050 8070 8030 4
489 20241209 133400 183062000 8070 8070 8070 8070 43
490 20241209 133300 182714990 8140 8140 8140 8140 0
491 20241209 133200 182714990 8140 8140 8140 8140 0
492 20241209 133100 182714990 8140 8140 8140 8140 0
493 20241209 133000 182714990 8140 8140 8140 8140 0
494 20241209 132900 182714990 8140 8140 8140 8140 0
495 20241209 132800 182714990 8140 8140 8140 8140 1
496 20241209 132700 182706850 8150 8150 8150 8150 0
497 20241209 132600 182706850 8150 8150 8150 8150 0
498 20241209 132500 182706850 8150 8150 8150 8150 0
499 20241209 132400 182706850 8150 8150 8150 8150 0
500 20241209 132300 182706850 8150 8150 8150 8150 0
501 20241209 132200 182706850 8150 8130 8150 8080 65
502 20241209 132100 182178540 8150 8150 8150 8150 0
503 20241209 132000 182178540 8150 8150 8150 8150 0
504 20241209 131900 182178540 8150 8150 8150 8150 0
505 20241209 131800 182178540 8150 8150 8150 8150 0
506 20241209 131700 182178540 8150 8150 8150 8150 0
507 20241209 131600 182178540 8150 8150 8150 8150 0
508 20241209 131500 182178540 8150 8150 8150 8150 1
509 20241209 131400 182170390 8070 8070 8070 8070 1
510 20241209 131300 182162320 8160 8160 8160 8160 0
511 20241209 131200 182162320 8160 8160 8160 8160 0
512 20241209 131100 182162320 8160 8160 8160 8160 0
513 20241209 131000 182162320 8160 8160 8160 8160 0
514 20241209 130900 182162320 8160 8160 8160 8160 0
515 20241209 130800 182162320 8160 8160 8160 8160 0
516 20241209 130700 182162320 8160 8160 8160 8160 0
517 20241209 130600 182162320 8160 8160 8160 8160 0
518 20241209 130500 182162320 8160 8160 8160 8160 0
519 20241209 130400 182162320 8160 8160 8160 8160 0
520 20241209 130300 182162320 8160 8160 8160 8160 0
521 20241209 130200 182162320 8160 8160 8160 8160 0
522 20241209 130100 182162320 8160 8150 8160 8150 65
523 20241209 130000 181632390 8150 8150 8160 8150 143
524 20241209 125900 180465940 8150 8150 8160 8150 27
525 20241209 125800 180245820 8160 8120 8160 8120 90
526 20241209 125700 179513690 8120 8110 8120 8110 13
527 20241209 125600 179408140 8100 8050 8100 8050 125
528 20241209 125500 178395710 8100 8050 8100 8050 17
529 20241209 125400 178258810 8040 8050 8050 8040 27
530 20241209 125300 178041720 8040 8040 8040 8040 17
531 20241209 125200 177905040 8090 8090 8090 8090 2
532 20241209 125100 177888860 8090 8090 8090 8090 0
533 20241209 125000 177888860 8090 8090 8090 8090 0
534 20241209 124900 177888860 8090 8090 8090 8090 1
535 20241209 124800 177880770 7970 7970 7970 7970 0
536 20241209 124700 177880770 7970 8070 8080 7940 1023
537 20241209 124600 169700320 8080 8120 8140 8080 29
538 20241209 124500 169465290 8120 8120 8120 8120 0
539 20241209 124400 169465290 8120 8120 8120 8120 0
540 20241209 124300 169465290 8120 8120 8120 8120 0
541 20241209 124200 169465290 8120 8120 8120 8120 0
542 20241209 124100 169465290 8120 8120 8120 8120 2
543 20241209 124000 169449050 8120 8120 8120 8120 1
544 20241209 123900 169440930 8080 8080 8080 8080 277
545 20241209 123800 167202770 8080 8080 8080 8080 3
546 20241209 123700 167178530 8070 8070 8070 8070 536
547 20241209 123600 162853010 8070 8080 8080 8070 50
548 20241209 123500 162449500 8090 8090 8090 8090 0
549 20241209 123400 162449500 8090 8090 8090 8090 1
550 20241209 123300 162441410 8040 8040 8040 8040 0
551 20241209 123200 162441410 8040 8040 8040 8040 0
552 20241209 123100 162441410 8040 8040 8040 8040 0
553 20241209 123000 162441410 8040 8040 8040 8040 10
554 20241209 122900 162361010 8120 8120 8120 8120 0
555 20241209 122800 162361010 8120 8120 8120 8120 0
556 20241209 122700 162361010 8120 8120 8120 8120 1
557 20241209 122600 162352890 8000 8000 8000 8000 0
558 20241209 122500 162352890 8000 8000 8000 8000 0
559 20241209 122400 162352890 8000 8030 8030 7990 342
560 20241209 122300 159618330 8130 8130 8130 8130 0
561 20241209 122200 159618330 8130 8130 8130 8130 0
562 20241209 122100 159618330 8130 8060 8130 8060 84
563 20241209 122000 158938010 8060 8000 8060 7990 137
564 20241209 121900 157843160 8000 8030 8090 8000 612
565 20241209 121800 152945130 8020 8070 8070 8020 220
566 20241209 121700 151178650 8080 8150 8150 8080 147
567 20241209 121600 149985940 8150 8150 8150 8150 0
568 20241209 121500 149985940 8150 8150 8150 8150 0
569 20241209 121400 149985940 8150 8150 8150 8150 0
570 20241209 121300 149985940 8150 8150 8150 8150 0
571 20241209 121200 149985940 8150 8160 8160 8150 47
572 20241209 121100 149602460 8230 8230 8230 8230 0
573 20241209 121000 149602460 8230 8230 8230 8230 0
574 20241209 120900 149602460 8230 8160 8230 8160 12
575 20241209 120800 149503770 8230 8230 8230 8230 0
576 20241209 120700 149503770 8230 8230 8230 8230 6
577 20241209 120600 149454390 8240 8240 8240 8240 0
578 20241209 120500 149454390 8240 8240 8240 8240 14
579 20241209 120400 149339030 8200 8200 8200 8200 100
580 20241209 120300 148519030 8200 8200 8200 8200 24
581 20241209 120200 148322230 8200 8200 8200 8200 0
582 20241209 120100 148322230 8200 8200 8200 8200 6
583 20241209 120000 148273030 8150 8150 8150 8150 0
584 20241209 115900 148273030 8150 8150 8150 8150 3
585 20241209 115800 148248580 8200 8200 8200 8200 0
586 20241209 115700 148248580 8200 8200 8200 8200 0
587 20241209 115600 148248580 8200 8200 8200 8200 0
588 20241209 115500 148248580 8200 8200 8200 8200 0
589 20241209 115400 148248580 8200 8200 8200 8200 12
590 20241209 115300 148150180 8190 8170 8190 8170 9
591 20241209 115200 148076530 8170 8170 8170 8170 1
592 20241209 115100 148068360 8180 8180 8180 8180 1
593 20241209 115000 148060180 8090 8110 8110 8090 222
594 20241209 114900 146260940 8100 8100 8100 8100 0
595 20241209 114800 146260940 8100 8100 8100 8100 0
596 20241209 114700 146260940 8100 8110 8110 8100 40
597 20241209 114600 145936650 8110 8150 8150 8110 608
598 20241209 114500 140988850 8230 8230 8230 8150 52
599 20241209 114400 140564890 8150 8150 8150 8150 72
600 20241209 114300 139978090 8150 8170 8170 8150 302
601 20241209 114200 137513350 8170 8170 8170 8170 157
602 20241209 114100 136230660 8170 8240 8240 8170 308
603 20241209 114000 133703650 8310 8310 8310 8310 0
604 20241209 113900 133703650 8310 8310 8310 8310 0
605 20241209 113800 133703650 8310 8310 8310 8310 0
606 20241209 113700 133703650 8310 8310 8310 8310 0
607 20241209 113600 133703650 8310 8310 8310 8310 0
608 20241209 113500 133703650 8310 8310 8310 8310 0
609 20241209 113400 133703650 8310 8310 8310 8310 0
610 20241209 113300 133703650 8310 8310 8310 8310 0
611 20241209 113200 133703650 8310 8310 8310 8310 1
612 20241209 113100 133695340 8240 8240 8240 8240 0
613 20241209 113000 133695340 8240 8240 8240 8240 0
614 20241209 112900 133695340 8240 8240 8240 8240 0
615 20241209 112800 133695340 8240 8240 8240 8240 1
616 20241209 112700 133687100 8240 8240 8240 8240 0
617 20241209 112600 133687100 8240 8240 8240 8240 0
618 20241209 112500 133687100 8240 8240 8240 8240 8
619 20241209 112400 133621180 8220 8220 8220 8220 0
620 20241209 112300 133621180 8220 8230 8230 8220 9
621 20241209 112200 133547160 8330 8330 8330 8330 0
622 20241209 112100 133547160 8330 8230 8330 8220 18
623 20241209 112000 133398190 8340 8340 8340 8340 2
624 20241209 111900 133381510 8340 8340 8340 8340 20
625 20241209 111800 133214710 8350 8350 8350 8350 0
626 20241209 111700 133214710 8350 8350 8350 8350 0
627 20241209 111600 133214710 8350 8350 8350 8350 0
628 20241209 111500 133214710 8350 8260 8350 8260 40
629 20241209 111400 132881350 8260 8260 8260 8260 0
630 20241209 111300 132881350 8260 8260 8260 8260 0
631 20241209 111200 132881350 8260 8240 8260 8240 51
632 20241209 111100 132461090 8220 8260 8260 8220 822
633 20241209 111000 125672140 8300 8300 8300 8300 1
634 20241209 110900 125663840 8270 8260 8270 8260 2
635 20241209 110800 125647310 8270 8270 8270 8270 1
636 20241209 110700 125639040 8270 8270 8270 8270 0
637 20241209 110600 125639040 8270 8270 8270 8270 166
638 20241209 110500 124266220 8280 8280 8280 8270 230
639 20241209 110400 122363680 8350 8290 8350 8290 2
640 20241209 110300 122347040 8350 8350 8350 8350 0
641 20241209 110200 122347040 8350 8350 8350 8350 8
642 20241209 110100 122280240 8340 8310 8340 8310 99
643 20241209 110000 121455560 8320 8320 8320 8320 0
644 20241209 105900 121455560 8320 8320 8320 8320 0
645 20241209 105800 121455560 8320 8320 8320 8320 0
646 20241209 105700 121455560 8320 8320 8320 8320 0
647 20241209 105600 121455560 8320 8320 8320 8320 1
648 20241209 105500 121447240 8280 8280 8280 8280 1
649 20241209 105400 121438960 8280 8280 8280 8280 1
650 20241209 105300 121430680 8330 8330 8330 8330 1
651 20241209 105200 121422350 8280 8280 8280 8280 47
652 20241209 105100 121033190 8290 8290 8290 8290 10
653 20241209 105000 120950290 8300 8300 8300 8300 0
654 20241209 104900 120950290 8300 8350 8350 8290 6
655 20241209 104800 120900410 8290 8330 8360 8290 341
656 20241209 104700 118068700 8380 8380 8380 8380 0
657 20241209 104600 118068700 8380 8380 8380 8380 0
658 20241209 104500 118068700 8380 8380 8380 8380 0
659 20241209 104400 118068700 8380 8380 8380 8380 0
660 20241209 104300 118068700 8380 8380 8380 8380 0
661 20241209 104200 118068700 8380 8380 8380 8380 1
662 20241209 104100 118060320 8330 8340 8340 8330 10
663 20241209 104000 117977000 8350 8350 8350 8350 1
664 20241209 103900 117968650 8390 8390 8390 8350 4
665 20241209 103800 117935160 8350 8350 8350 8350 1
666 20241209 103700 117926810 8390 8390 8390 8390 1
667 20241209 103600 117918420 8350 8360 8360 8350 2
668 20241209 103500 117901710 8400 8350 8400 8350 2
669 20241209 103400 117884960 8400 8390 8400 8330 28
670 20241209 103300 117650070 8390 8340 8390 8340 28
671 20241209 103200 117416490 8340 8320 8340 8280 215
672 20241209 103100 115635680 8320 8310 8320 8280 83
673 20241209 103000 114947640 8320 8300 8320 8300 3
674 20241209 102900 114922710 8290 8290 8290 8290 0
675 20241209 102800 114922710 8290 8290 8290 8290 0
676 20241209 102700 114922710 8290 8290 8290 8290 0
677 20241209 102600 114922710 8290 8350 8350 8290 18
678 20241209 102500 114773430 8300 8300 8300 8300 0
679 20241209 102400 114773430 8300 8300 8300 8300 0
680 20241209 102300 114773430 8300 8300 8300 8300 0
681 20241209 102200 114773430 8300 8300 8300 8300 1
682 20241209 102100 114765130 8320 8320 8320 8320 0
683 20241209 102000 114765130 8320 8320 8320 8320 50
684 20241209 101900 114349130 8320 8320 8320 8320 0
685 20241209 101800 114349130 8320 8320 8320 8320 0
686 20241209 101700 114349130 8320 8320 8320 8320 1
687 20241209 101600 114340810 8270 8270 8270 8270 0
688 20241209 101500 114340810 8270 8270 8270 8270 4
689 20241209 101400 114307730 8270 8280 8300 8260 104
690 20241209 101300 113446630 8300 8290 8300 8290 2
691 20241209 101200 113430040 8340 8340 8340 8340 0
692 20241209 101100 113430040 8340 8340 8340 8340 0
693 20241209 101000 113430040 8340 8340 8340 8340 1
694 20241209 100900 113421700 8230 8270 8270 8230 2889
695 20241209 100800 89615100 8260 8280 8280 8260 83
696 20241209 100700 88929320 8290 8290 8290 8290 1
697 20241209 100600 88921030 8260 8290 8290 8260 2
698 20241209 100500 88904480 8310 8350 8350 8310 25
699 20241209 100400 88695910 8460 8460 8460 8460 0
700 20241209 100300 88695910 8460 8460 8460 8460 0
701 20241209 100200 88695910 8460 8470 8470 8360 230
702 20241209 100100 86771910 8470 8470 8470 8470 0
703 20241209 100000 86771910 8470 8470 8470 8470 0
704 20241209 095900 86771910 8470 8470 8470 8470 5
705 20241209 095800 86729560 8490 8490 8490 8490 0
706 20241209 095700 86729560 8490 8310 8490 8310 2
707 20241209 095600 86712760 8570 8250 8570 8250 500
708 20241209 095500 82584320 8220 8220 8220 8220 14
709 20241209 095400 82469240 8230 8250 8250 8230 19
710 20241209 095300 82312510 8250 8250 8250 8250 0
711 20241209 095200 82312510 8250 8250 8250 8250 87
712 20241209 095100 81594760 8250 8250 8250 8250 0
713 20241209 095000 81594760 8250 8230 8250 8230 3
714 20241209 094900 81570050 8200 8220 8220 8200 6
715 20241209 094800 81520820 8250 8250 8250 8250 0
716 20241209 094700 81520820 8250 8250 8250 8250 1
717 20241209 094600 81512570 8250 8230 8250 8230 5
718 20241209 094500 81471400 8230 8200 8230 8200 915
719 20241209 094400 73967550 8200 8200 8200 8190 214
720 20241209 094300 72212760 8200 8240 8240 8200 594
721 20241209 094200 67330880 8250 8250 8260 8250 79
722 20241209 094100 66679030 8290 8290 8290 8290 0
723 20241209 094000 66679030 8290 8290 8290 8290 0
724 20241209 093900 66679030 8290 8240 8290 8230 73
725 20241209 093800 66077580 8250 8260 8260 8250 136
726 20241209 093700 64955440 8300 8270 8300 8270 2
727 20241209 093600 64938870 8300 8300 8300 8300 0
728 20241209 093500 64938870 8300 8300 8300 8300 1
729 20241209 093400 64930570 8270 8270 8270 8270 181
730 20241209 093300 63433700 8270 8270 8270 8270 255
731 20241209 093200 61324850 8270 8270 8270 8270 1
732 20241209 093100 61316580 8210 8210 8210 8210 3
733 20241209 093000 61291950 8270 8270 8270 8270 30
734 20241209 092900 61043850 8270 8270 8270 8270 3
735 20241209 092800 61019040 8220 8220 8220 8220 0
736 20241209 092700 61019040 8220 8220 8220 8190 111
737 20241209 092600 60108900 8210 8220 8220 8190 632
738 20241209 092500 54923060 8270 8250 8270 8220 508
739 20241209 092400 50734660 8250 8270 8270 8250 388
740 20241209 092300 47529390 8270 8270 8270 8270 119
741 20241209 092200 46545260 8300 8360 8360 8290 952
742 20241209 092100 38626060 8360 8350 8360 8300 170
743 20241209 092000 37212400 8330 8360 8360 8330 218
744 20241209 091900 35393980 8360 8380 8410 8360 257
745 20241209 091800 33243500 8420 8390 8420 8380 106
746 20241209 091700 32354350 8390 8410 8410 8380 207
747 20241209 091600 30616190 8410 8420 8420 8410 272
748 20241209 091500 28326170 8430 8450 8510 8430 839
749 20241209 091400 21250510 8540 8540 8540 8540 3
750 20241209 091300 21224890 8440 8440 8440 8440 150
751 20241209 091200 19958890 8440 8440 8440 8440 30
752 20241209 091100 19705690 8440 8440 8440 8430 225
753 20241209 091000 17808070 8430 8440 8440 8430 495
754 20241209 090900 13630390 8630 8630 8630 8630 0
755 20241209 090800 13630390 8630 8630 8630 8630 0
756 20241209 090700 13630390 8630 8630 8630 8630 0
757 20241209 090600 13630390 8630 8500 8630 8450 290
758 20241209 090500 11169950 8500 8510 8510 8500 451
759 20241209 090400 7335950 8510 8600 8720 8510 326
760 20241209 090300 4549300 8540 8720 8750 8540 133
761 20241209 090200 3395400 8760 8760 8760 8760 0
762 20241209 090100 3395400 8760 8760 8760 8760 2
763 20241209 090000 3377880 8530 8530 8530 8530 396