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

767
443250/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,767 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,214500,966679270,8710,8710,8710,8710,7766
20241209,214400,966679270,8710,8710,8710,8710,0
20241209,214300,966679270,8710,8710,8710,8710,0
20241209,214200,966679270,8710,8710,8710,8710,0
20241209,214100,966679270,8710,8710,8710,8710,0
20241209,214000,966679270,8710,8710,8710,8710,0
20241209,213900,966679270,8710,8710,8710,8710,0
20241209,213800,966679270,8710,8710,8710,8710,0
20241209,213700,966679270,8710,8710,8710,8710,0
20241209,213600,966679270,8710,8710,8710,8710,0
20241209,213500,966679270,8710,8710,8710,8710,0
20241209,213400,966679270,8710,8710,8710,8710,0
20241209,213300,966679270,8710,8710,8710,8710,0
20241209,213200,966679270,8710,8710,8710,8710,0
20241209,213100,966679270,8710,8710,8710,8710,0
20241209,213000,966679270,8710,8710,8710,8710,0
20241209,212900,966679270,8710,8710,8710,8710,0
20241209,212800,966679270,8710,8710,8710,8710,0
20241209,212700,966679270,8710,8710,8710,8710,0
20241209,212600,966679270,8710,8710,8710,8710,0
20241209,212500,966679270,8710,8710,8710,8710,0
20241209,212400,966679270,8710,8710,8710,8710,0
20241209,212300,966679270,8710,8710,8710,8710,0
20241209,212200,966679270,8710,8710,8710,8710,0
20241209,212100,966679270,8710,8710,8710,8710,0
20241209,212000,966679270,8710,8710,8710,8710,0
20241209,211900,966679270,8710,8710,8710,8710,0
20241209,211800,966679270,8710,8710,8710,8710,0
20241209,211700,966679270,8710,8710,8710,8710,0
20241209,211600,966679270,8710,8710,8710,8710,0
20241209,211500,966679270,8710,8710,8710,8710,7766
20241209,211400,966679270,8710,8710,8710,8710,0
20241209,211300,966679270,8710,8710,8710,8710,0
20241209,211200,966679270,8710,8710,8710,8710,0
20241209,211100,966679270,8710,8710,8710,8710,0
20241209,211000,966679270,8710,8710,8710,8710,0
20241209,210900,966679270,8710,8710,8710,8710,0
20241209,210800,966679270,8710,8710,8710,8710,0
20241209,210700,966679270,8710,8710,8710,8710,0
20241209,210600,966679270,8710,8710,8710,8710,0
20241209,210500,966679270,8710,8710,8710,8710,0
20241209,210400,966679270,8710,8710,8710,8710,0
20241209,210300,966679270,8710,8710,8710,8710,0
20241209,210200,966679270,8710,8710,8710,8710,0
20241209,210100,966679270,8710,8710,8710,8710,0
20241209,210000,966679270,8710,8710,8710,8710,0
20241209,205900,966679270,8710,8710,8710,8710,0
20241209,205800,966679270,8710,8710,8710,8710,0
20241209,205700,966679270,8710,8710,8710,8710,0
20241209,205600,966679270,8710,8710,8710,8710,0
20241209,205500,966679270,8710,8710,8710,8710,0
20241209,205400,966679270,8710,8710,8710,8710,0
20241209,205300,966679270,8710,8710,8710,8710,0
20241209,205200,966679270,8710,8710,8710,8710,0
20241209,205100,966679270,8710,8710,8710,8710,0
20241209,205000,966679270,8710,8710,8710,8710,0
20241209,204900,966679270,8710,8710,8710,8710,0
20241209,204800,966679270,8710,8710,8710,8710,0
20241209,204700,966679270,8710,8710,8710,8710,0
20241209,204600,966679270,8710,8710,8710,8710,0
20241209,204500,966679270,8710,8710,8710,8710,7766
20241209,204400,966679270,8710,8710,8710,8710,0
20241209,204300,966679270,8710,8710,8710,8710,0
20241209,204200,966679270,8710,8710,8710,8710,0
20241209,204100,966679270,8710,8710,8710,8710,0
20241209,204000,966679270,8710,8710,8710,8710,0
20241209,203900,966679270,8710,8710,8710,8710,0
20241209,203800,966679270,8710,8710,8710,8710,0
20241209,203700,966679270,8710,8710,8710,8710,0
20241209,203600,966679270,8710,8710,8710,8710,0
20241209,203500,966679270,8710,8710,8710,8710,0
20241209,203400,966679270,8710,8710,8710,8710,0
20241209,203300,966679270,8710,8710,8710,8710,0
20241209,203200,966679270,8710,8710,8710,8710,0
20241209,203100,966679270,8710,8710,8710,8710,0
20241209,203000,966679270,8710,8710,8710,8710,0
20241209,202900,966679270,8710,8710,8710,8710,0
20241209,202800,966679270,8710,8710,8710,8710,0
20241209,202700,966679270,8710,8710,8710,8710,0
20241209,202600,966679270,8710,8710,8710,8710,0
20241209,202500,966679270,8710,8710,8710,8710,0
20241209,202400,966679270,8710,8710,8710,8710,0
20241209,202300,966679270,8710,8710,8710,8710,0
20241209,202200,966679270,8710,8710,8710,8710,0
20241209,202100,966679270,8710,8710,8710,8710,0
20241209,202000,966679270,8710,8710,8710,8710,0
20241209,201900,966679270,8710,8710,8710,8710,0
20241209,201800,966679270,8710,8710,8710,8710,0
20241209,201700,966679270,8710,8710,8710,8710,0
20241209,201600,966679270,8710,8710,8710,8710,0
20241209,201500,966679270,8710,8710,8710,8710,7766
20241209,201400,966679270,8710,8710,8710,8710,0
20241209,201300,966679270,8710,8710,8710,8710,0
20241209,201200,966679270,8710,8710,8710,8710,0
20241209,201100,966679270,8710,8710,8710,8710,0
20241209,201000,966679270,8710,8710,8710,8710,0
20241209,200900,966679270,8710,8710,8710,8710,0
20241209,200800,966679270,8710,8710,8710,8710,0
20241209,200700,966679270,8710,8710,8710,8710,0
20241209,200600,966679270,8710,8710,8710,8710,0
20241209,200500,966679270,8710,8710,8710,8710,0
20241209,200400,966679270,8710,8710,8710,8710,0
20241209,200300,966679270,8710,8710,8710,8710,0
20241209,200200,966679270,8710,8710,8710,8710,0
20241209,200100,966679270,8710,8710,8710,8710,0
20241209,200000,966679270,8710,8710,8710,8710,0
20241209,195900,966679270,8710,8710,8710,8710,0
20241209,195800,966679270,8710,8710,8710,8710,0
20241209,195700,966679270,8710,8710,8710,8710,0
20241209,195600,966679270,8710,8710,8710,8710,0
20241209,195500,966679270,8710,8710,8710,8710,0
20241209,195400,966679270,8710,8710,8710,8710,0
20241209,195300,966679270,8710,8710,8710,8710,0
20241209,195200,966679270,8710,8710,8710,8710,0
20241209,195100,966679270,8710,8710,8710,8710,0
20241209,195000,966679270,8710,8710,8710,8710,0
20241209,194900,966679270,8710,8710,8710,8710,0
20241209,194800,966679270,8710,8710,8710,8710,0
20241209,194700,966679270,8710,8710,8710,8710,0
20241209,194600,966679270,8710,8710,8710,8710,0
20241209,194500,966679270,8710,8710,8710,8710,7766
20241209,194400,966679270,8710,8710,8710,8710,0
20241209,194300,966679270,8710,8710,8710,8710,0
20241209,194200,966679270,8710,8710,8710,8710,0
20241209,194100,966679270,8710,8710,8710,8710,0
20241209,194000,966679270,8710,8710,8710,8710,0
20241209,193900,966679270,8710,8710,8710,8710,0
20241209,193800,966679270,8710,8710,8710,8710,0
20241209,193700,966679270,8710,8710,8710,8710,0
20241209,193600,966679270,8710,8710,8710,8710,0
20241209,193500,966679270,8710,8710,8710,8710,0
20241209,193400,966679270,8710,8710,8710,8710,0
20241209,193300,966679270,8710,8710,8710,8710,0
20241209,193200,966679270,8710,8710,8710,8710,0
20241209,193100,966679270,8710,8710,8710,8710,0
20241209,193000,966679270,8710,8710,8710,8710,0
20241209,192900,966679270,8710,8710,8710,8710,0
20241209,192800,966679270,8710,8710,8710,8710,0
20241209,192700,966679270,8710,8710,8710,8710,0
20241209,192600,966679270,8710,8710,8710,8710,0
20241209,192500,966679270,8710,8710,8710,8710,0
20241209,192400,966679270,8710,8710,8710,8710,0
20241209,192300,966679270,8710,8710,8710,8710,0
20241209,192200,966679270,8710,8710,8710,8710,0
20241209,192100,966679270,8710,8710,8710,8710,0
20241209,192000,966679270,8710,8710,8710,8710,0
20241209,191900,966679270,8710,8710,8710,8710,0
20241209,191800,966679270,8710,8710,8710,8710,0
20241209,191700,966679270,8710,8710,8710,8710,0
20241209,191600,966679270,8710,8710,8710,8710,0
20241209,191500,966679270,8710,8710,8710,8710,7766
20241209,191400,966679270,8710,8710,8710,8710,0
20241209,191300,966679270,8710,8710,8710,8710,0
20241209,191200,966679270,8710,8710,8710,8710,0
20241209,191100,966679270,8710,8710,8710,8710,0
20241209,191000,966679270,8710,8710,8710,8710,0
20241209,190900,966679270,8710,8710,8710,8710,0
20241209,190800,966679270,8710,8710,8710,8710,0
20241209,190700,966679270,8710,8710,8710,8710,0
20241209,190600,966679270,8710,8710,8710,8710,0
20241209,190500,966679270,8710,8710,8710,8710,0
20241209,190400,966679270,8710,8710,8710,8710,0
20241209,190300,966679270,8710,8710,8710,8710,0
20241209,190200,966679270,8710,8710,8710,8710,0
20241209,190100,966679270,8710,8710,8710,8710,0
20241209,190000,966679270,8710,8710,8710,8710,0
20241209,185900,966679270,8710,8710,8710,8710,0
20241209,185800,966679270,8710,8710,8710,8710,0
20241209,185700,966679270,8710,8710,8710,8710,0
20241209,185600,966679270,8710,8710,8710,8710,0
20241209,185500,966679270,8710,8710,8710,8710,0
20241209,185400,966679270,8710,8710,8710,8710,0
20241209,185300,966679270,8710,8710,8710,8710,0
20241209,185200,966679270,8710,8710,8710,8710,0
20241209,185100,966679270,8710,8710,8710,8710,0
20241209,185000,966679270,8710,8710,8710,8710,0
20241209,184900,966679270,8710,8710,8710,8710,0
20241209,184800,966679270,8710,8710,8710,8710,0
20241209,184700,966679270,8710,8710,8710,8710,0
20241209,184600,966679270,8710,8710,8710,8710,0
20241209,184500,966679270,8710,8710,8710,8710,7766
20241209,184400,966679270,8710,8710,8710,8710,0
20241209,184300,966679270,8710,8710,8710,8710,0
20241209,184200,966679270,8710,8710,8710,8710,0
20241209,184100,966679270,8710,8710,8710,8710,0
20241209,184000,966679270,8710,8710,8710,8710,0
20241209,183900,966679270,8710,8710,8710,8710,0
20241209,183800,966679270,8710,8710,8710,8710,0
20241209,183700,966679270,8710,8710,8710,8710,0
20241209,183600,966679270,8710,8710,8710,8710,0
20241209,183500,966679270,8710,8710,8710,8710,0
20241209,183400,966679270,8710,8710,8710,8710,0
20241209,183300,966679270,8710,8710,8710,8710,0
20241209,183200,966679270,8710,8710,8710,8710,0
20241209,183100,966679270,8710,8710,8710,8710,0
20241209,183000,966679270,8710,8710,8710,8710,0
20241209,182900,966679270,8710,8710,8710,8710,0
20241209,182800,966679270,8710,8710,8710,8710,0
20241209,182700,966679270,8710,8710,8710,8710,0
20241209,182600,966679270,8710,8710,8710,8710,0
20241209,182500,966679270,8710,8710,8710,8710,0
20241209,182400,966679270,8710,8710,8710,8710,0
20241209,182300,966679270,8710,8710,8710,8710,0
20241209,182200,966679270,8710,8710,8710,8710,0
20241209,182100,966679270,8710,8710,8710,8710,0
20241209,182000,966679270,8710,8710,8710,8710,0
20241209,181900,966679270,8710,8710,8710,8710,0
20241209,181800,966679270,8710,8710,8710,8710,0
20241209,181700,966679270,8710,8710,8710,8710,0
20241209,181600,966679270,8710,8710,8710,8710,0
20241209,181500,966679270,8710,8710,8710,8710,7766
20241209,181400,966679270,8710,8710,8710,8710,0
20241209,181300,966679270,8710,8710,8710,8710,0
20241209,181200,966679270,8710,8710,8710,8710,0
20241209,181100,966679270,8710,8710,8710,8710,0
20241209,181000,966679270,8710,8710,8710,8710,0
20241209,180900,966679270,8710,8710,8710,8710,0
20241209,180800,966679270,8710,8710,8710,8710,0
20241209,180700,966679270,8710,8710,8710,8710,0
20241209,180600,966679270,8710,8710,8710,8710,0
20241209,180500,966679270,8710,8710,8710,8710,0
20241209,180400,966679270,8710,8710,8710,8710,0
20241209,180300,966679270,8710,8710,8710,8710,0
20241209,180200,966679270,8710,8710,8710,8710,0
20241209,180100,966679270,8710,8710,8710,8710,0
20241209,180000,966679270,8710,8710,8710,8710,0
20241209,175900,966679270,8710,8710,8710,8710,0
20241209,175800,966679270,8710,8710,8710,8710,0
20241209,175700,966679270,8710,8710,8710,8710,0
20241209,175600,966679270,8710,8710,8710,8710,0
20241209,175500,966679270,8710,8710,8710,8710,0
20241209,175400,966679270,8710,8710,8710,8710,0
20241209,175300,966679270,8710,8710,8710,8710,0
20241209,175200,966679270,8710,8710,8710,8710,0
20241209,175100,966679270,8710,8710,8710,8710,0
20241209,175000,966679270,8710,8710,8710,8710,0
20241209,174900,966679270,8710,8710,8710,8710,0
20241209,174800,966679270,8710,8710,8710,8710,0
20241209,174700,966679270,8710,8710,8710,8710,0
20241209,174600,966679270,8710,8710,8710,8710,0
20241209,174500,966679270,8710,8710,8710,8710,7766
20241209,174400,966679270,8710,8710,8710,8710,0
20241209,174300,966679270,8710,8710,8710,8710,0
20241209,174200,966679270,8710,8710,8710,8710,0
20241209,174100,966679270,8710,8710,8710,8710,0
20241209,174000,966679270,8710,8710,8710,8710,0
20241209,173900,966679270,8710,8710,8710,8710,0
20241209,173800,966679270,8710,8710,8710,8710,0
20241209,173700,966679270,8710,8710,8710,8710,0
20241209,173600,966679270,8710,8710,8710,8710,0
20241209,173500,966679270,8710,8710,8710,8710,0
20241209,173400,966679270,8710,8710,8710,8710,0
20241209,173300,966679270,8710,8710,8710,8710,0
20241209,173200,966679270,8710,8710,8710,8710,0
20241209,173100,966679270,8710,8710,8710,8710,0
20241209,173000,966679270,8710,8710,8710,8710,0
20241209,172900,966679270,8710,8710,8710,8710,0
20241209,172800,966679270,8710,8710,8710,8710,0
20241209,172700,966679270,8710,8710,8710,8710,0
20241209,172600,966679270,8710,8710,8710,8710,0
20241209,172500,966679270,8710,8710,8710,8710,0
20241209,172400,966679270,8710,8710,8710,8710,0
20241209,172300,966679270,8710,8710,8710,8710,0
20241209,172200,966679270,8710,8710,8710,8710,0
20241209,172100,966679270,8710,8710,8710,8710,0
20241209,172000,966679270,8710,8710,8710,8710,0
20241209,171900,966679270,8710,8710,8710,8710,0
20241209,171800,966679270,8710,8710,8710,8710,0
20241209,171700,966679270,8710,8710,8710,8710,0
20241209,171600,966679270,8710,8710,8710,8710,0
20241209,171500,966679270,8710,8710,8710,8710,7766
20241209,171400,966679270,8710,8710,8710,8710,0
20241209,171300,966679270,8710,8710,8710,8710,0
20241209,171200,966679270,8710,8710,8710,8710,0
20241209,171100,966679270,8710,8710,8710,8710,0
20241209,171000,966679270,8710,8710,8710,8710,0
20241209,170900,966679270,8710,8710,8710,8710,0
20241209,170800,966679270,8710,8710,8710,8710,0
20241209,170700,966679270,8710,8710,8710,8710,0
20241209,170600,966679270,8710,8710,8710,8710,0
20241209,170500,966679270,8710,8710,8710,8710,0
20241209,170400,966679270,8710,8710,8710,8710,0
20241209,170300,966679270,8710,8710,8710,8710,0
20241209,170200,966679270,8710,8710,8710,8710,0
20241209,170100,966679270,8710,8710,8710,8710,0
20241209,170000,966679270,8710,8710,8710,8710,0
20241209,165900,966679270,8710,8710,8710,8710,0
20241209,165800,966679270,8710,8710,8710,8710,0
20241209,165700,966679270,8710,8710,8710,8710,0
20241209,165600,966679270,8710,8710,8710,8710,0
20241209,165500,966679270,8710,8710,8710,8710,0
20241209,165400,966679270,8710,8710,8710,8710,0
20241209,165300,966679270,8710,8710,8710,8710,0
20241209,165200,966679270,8710,8710,8710,8710,0
20241209,165100,966679270,8710,8710,8710,8710,0
20241209,165000,966679270,8710,8710,8710,8710,0
20241209,164900,966679270,8710,8710,8710,8710,0
20241209,164800,966679270,8710,8710,8710,8710,0
20241209,164700,966679270,8710,8710,8710,8710,0
20241209,164600,966679270,8710,8710,8710,8710,0
20241209,164500,966679270,8710,8710,8710,8710,7766
20241209,164400,966679270,8710,8710,8710,8710,0
20241209,164300,966679270,8710,8710,8710,8710,0
20241209,164200,966679270,8710,8710,8710,8710,0
20241209,164100,966679270,8710,8710,8710,8710,0
20241209,164000,966679270,8710,8710,8710,8710,0
20241209,163900,966679270,8710,8710,8710,8710,0
20241209,163800,966679270,8710,8710,8710,8710,0
20241209,163700,966679270,8710,8710,8710,8710,0
20241209,163600,966679270,8710,8710,8710,8710,0
20241209,163500,966679270,8710,8710,8710,8710,0
20241209,163400,966679270,8710,8710,8710,8710,0
20241209,163300,966679270,8710,8710,8710,8710,0
20241209,163200,966679270,8710,8710,8710,8710,0
20241209,163100,966679270,8710,8710,8710,8710,0
20241209,163000,966679270,8710,8710,8710,8710,0
20241209,162900,966679270,8710,8710,8710,8710,0
20241209,162800,966679270,8710,8710,8710,8710,0
20241209,162700,966679270,8710,8710,8710,8710,0
20241209,162600,966679270,8710,8710,8710,8710,0
20241209,162500,966679270,8710,8710,8710,8710,0
20241209,162400,966679270,8710,8710,8710,8710,0
20241209,162300,966679270,8710,8710,8710,8710,0
20241209,162200,966679270,8710,8710,8710,8710,0
20241209,162100,966679270,8710,8710,8710,8710,0
20241209,162000,966679270,8710,8710,8710,8710,0
20241209,161900,966679270,8710,8710,8710,8710,0
20241209,161800,966679270,8710,8710,8710,8710,0
20241209,161700,966679270,8710,8710,8710,8710,0
20241209,161600,966679270,8710,8710,8710,8710,0
20241209,161500,966679270,8710,8710,8710,8710,7766
20241209,161400,966679270,8710,8710,8710,8710,0
20241209,161300,966679270,8710,8710,8710,8710,0
20241209,161200,966679270,8710,8710,8710,8710,0
20241209,161100,966679270,8710,8710,8710,8710,0
20241209,161000,966679270,8710,8710,8710,8710,0
20241209,160900,966679270,8710,8710,8710,8710,0
20241209,160800,966679270,8710,8710,8710,8710,0
20241209,160700,966679270,8710,8710,8710,8710,0
20241209,160600,966679270,8710,8710,8710,8710,0
20241209,160500,966679270,8710,8710,8710,8710,0
20241209,160400,966679270,8710,8710,8710,8710,0
20241209,160300,966679270,8710,8710,8710,8710,0
20241209,160200,966679270,8710,8710,8710,8710,0
20241209,160100,966679270,8710,8710,8710,8710,0
20241209,160000,966679270,8710,8710,8710,8710,0
20241209,155900,966679270,8710,8710,8710,8710,0
20241209,155800,966679270,8710,8710,8710,8710,0
20241209,155700,966679270,8710,8710,8710,8710,0
20241209,155600,966679270,8710,8710,8710,8710,0
20241209,155500,966679270,8710,8710,8710,8710,0
20241209,155400,966679270,8710,8710,8710,8710,0
20241209,155300,966679270,8710,8710,8710,8710,0
20241209,155200,966679270,8710,8710,8710,8710,0
20241209,155100,966679270,8710,8710,8710,8710,0
20241209,155000,966679270,8710,8710,8710,8710,0
20241209,154900,966679270,8710,8710,8710,8710,0
20241209,154800,966679270,8710,8710,8710,8710,0
20241209,154700,966679270,8710,8710,8710,8710,0
20241209,154600,966679270,8710,8710,8710,8710,0
20241209,154500,966679270,8710,8710,8710,8710,7766
20241209,154400,966679270,8710,8710,8710,8710,0
20241209,154300,966679270,8710,8710,8710,8710,0
20241209,154200,966679270,8710,8710,8710,8710,0
20241209,154100,966679270,8710,8710,8710,8710,0
20241209,154000,966679270,8710,8710,8710,8710,0
20241209,153900,966679270,8710,8710,8710,8710,0
20241209,153800,966679270,8710,8710,8710,8710,0
20241209,153700,966679270,8710,8710,8710,8710,0
20241209,153600,966679270,8710,8710,8710,8710,0
20241209,153500,966679270,8710,8710,8710,8710,0
20241209,153400,966679270,8710,8710,8710,8710,0
20241209,153300,966679270,8710,8710,8710,8710,0
20241209,153200,966679270,8710,8710,8710,8710,0
20241209,153100,966679270,8710,8710,8710,8710,0
20241209,153000,966679270,8710,8710,8710,8710,7766
20241209,152900,899037410,8900,8900,8900,8900,0
20241209,152800,899037410,8900,8900,8900,8900,0
20241209,152700,899037410,8900,8900,8900,8900,0
20241209,152600,899037410,8900,8900,8900,8900,0
20241209,152500,899037410,8900,8900,8900,8900,0
20241209,152400,899037410,8900,8900,8900,8900,0
20241209,152300,899037410,8900,8900,8900,8900,0
20241209,152200,899037410,8900,8900,8900,8900,0
20241209,152100,899037410,8900,8900,8900,8900,0
20241209,152000,899037410,8900,8900,8900,8900,0
20241209,151900,899037410,8900,8900,8900,8860,43
20241209,151800,898655230,8840,8900,8900,8840,279
20241209,151700,896184790,8890,8890,8890,8890,90
20241209,151600,895384690,8880,8750,8880,8750,2167
20241209,151500,876289570,8800,8800,8800,8790,189
20241209,151400,874628010,8800,8820,8820,8800,66
20241209,151300,874047150,8820,8820,8820,8810,26
20241209,151200,873817840,8830,8830,8830,8830,10
20241209,151100,873729540,8800,8830,8830,8790,615
20241209,151000,868315030,8840,8790,8840,8790,11
20241209,150900,868217840,8750,8870,8870,8750,2160
20241209,150800,849249670,8860,8880,8900,8860,579
20241209,150700,844108370,8880,8890,8890,8880,20
20241209,150600,843930750,8890,8870,8890,8860,114
20241209,150500,842920430,8860,8890,8890,8860,10
20241209,150400,842831680,8890,8890,8890,8890,10
20241209,150300,842742780,8890,8890,8890,8890,0
20241209,150200,842742780,8890,8890,8890,8890,5
20241209,150100,842698330,8890,8880,8900,8880,936
20241209,150000,834384020,8880,8890,8890,8800,532
20241209,145900,829698440,8890,8900,8900,8890,13
20241209,145800,829582770,8880,8910,8910,8810,938
20241209,145700,821306430,8910,8910,8910,8910,0
20241209,145600,821306430,8910,8910,8910,8910,20
20241209,145500,821128230,8910,8910,8910,8910,2
20241209,145400,821110410,8910,8910,8910,8910,3
20241209,145300,821083680,8910,8910,8910,8910,60
20241209,145200,820549080,8910,8910,8910,8910,5
20241209,145100,820504530,8910,8870,8910,8870,190
20241209,145000,818819070,8870,8900,8900,8810,2945
20241209,144900,792806490,8900,8900,8900,8900,57
20241209,144800,792299190,8900,8900,8900,8900,89
20241209,144700,791507090,8920,8920,8920,8920,0
20241209,144600,791507090,8920,8910,8920,8910,49
20241209,144500,791070380,8920,8930,8930,8920,74
20241209,144400,790409840,8950,8950,8950,8950,0
20241209,144300,790409840,8950,8950,8950,8950,9
20241209,144200,790329290,8950,8940,8950,8940,19
20241209,144100,790159390,8940,8940,8940,8940,0
20241209,144000,790159390,8940,8940,8940,8940,1163
20241209,143900,779762170,8950,8940,8950,8930,156
20241209,143800,778367710,8940,8900,8940,8900,185
20241209,143700,776720530,8900,8900,8900,8900,135
20241209,143600,775519030,8860,8900,8900,8860,100
20241209,143500,774631470,8940,8940,8940,8940,12
20241209,143400,774524190,8960,8960,8960,8960,1
20241209,143300,774515230,8960,8960,8960,8960,16
20241209,143200,774371870,8980,8980,8980,8980,8
20241209,143100,774300030,8980,8900,8980,8900,471
20241209,143000,770107260,8900,8900,8900,8900,35
20241209,142900,769795760,8900,8900,8900,8900,0
20241209,142800,769795760,8900,8900,8900,8900,2
20241209,142700,769777960,8900,8900,8900,8900,0
20241209,142600,769777960,8900,8900,8900,8900,0
20241209,142500,769777960,8900,8900,8900,8900,0
20241209,142400,769777960,8900,8910,8910,8900,480
20241209,142300,765505840,8910,8930,8930,8910,90
20241209,142200,764703550,8950,8970,8970,8950,137
20241209,142100,763475190,9050,9060,9060,9050,9
20241209,142000,763393660,9070,9070,9070,9060,39
20241209,141900,763039950,8940,8960,9060,8940,168
20241209,141800,761533510,8920,8920,8920,8920,19
20241209,141700,761364030,8960,8930,8960,8930,359
20241209,141600,758157440,8930,8930,8930,8930,0
20241209,141500,758157440,8930,8930,8930,8930,48
20241209,141400,757728800,8970,8970,8970,8970,2
20241209,141300,757710860,8920,8920,8920,8920,0
20241209,141200,757710860,8920,8920,8920,8920,13
20241209,141100,757594900,8920,8920,8920,8920,1
20241209,141000,757585980,8930,8950,8950,8930,205
20241209,140900,755754610,8950,8950,8950,8950,45
20241209,140800,755351860,8960,8960,8970,8960,4
20241209,140700,755316000,8970,8980,8980,8970,16
20241209,140600,755172340,8980,8980,8980,8980,186
20241209,140500,753502060,8990,8990,8990,8990,0
20241209,140400,753502060,8990,8990,8990,8990,0
20241209,140300,753502060,8990,8990,8990,8990,422
20241209,140200,749708280,9000,8990,9000,8990,92
20241209,140100,748880480,8990,8990,8990,8990,468
20241209,140000,744673160,9000,9000,9000,9000,0
20241209,135900,744673160,9000,9000,9000,9000,0
20241209,135800,744673160,9000,9020,9020,9000,117
20241209,135700,743619080,9010,8990,9010,8990,227
20241209,135600,741576750,8980,8910,8980,8910,1638
20241209,135500,726913030,8900,8900,8900,8900,81
20241209,135400,726192130,8900,8900,8900,8900,1088
20241209,135300,716508930,8910,8880,8910,8880,1196
20241209,135200,705865530,8880,8880,8880,8880,3
20241209,135100,705838890,8880,8840,8880,8840,1055
20241209,135000,696493450,8860,8800,8860,8790,1339
20241209,134900,684713890,8820,8800,8820,8790,5073
20241209,134800,640071430,8790,8800,8800,8790,233
20241209,134700,638021730,8800,8800,8800,8800,64
20241209,134600,637458530,8800,8810,8810,8800,16
20241209,134500,637317670,8810,8810,8810,8810,0
20241209,134400,637317670,8810,8810,8810,8810,349
20241209,134300,634242980,8820,8820,8820,8820,6
20241209,134200,634190060,8840,8840,8840,8840,2
20241209,134100,634172380,8840,8840,8840,8840,0
20241209,134000,634172380,8840,8830,8840,8830,3
20241209,133900,634145870,8820,8820,8820,8820,0
20241209,133800,634145870,8820,8820,8820,8820,110
20241209,133700,633175670,8790,8790,8790,8780,210
20241209,133600,631330240,8780,8780,8780,8780,0
20241209,133500,631330240,8780,8780,8780,8780,0
20241209,133400,631330240,8780,8780,8780,8780,0
20241209,133300,631330240,8780,8780,8780,8780,0
20241209,133200,631330240,8780,8790,8850,8780,63
20241209,133100,630776840,8790,8790,8790,8790,7
20241209,133000,630715310,8790,8790,8790,8790,0
20241209,132900,630715310,8790,8780,8790,8780,27
20241209,132800,630478080,8780,8780,8780,8780,0
20241209,132700,630478080,8780,8780,8780,8780,40
20241209,132600,630126880,8780,8800,8800,8780,312
20241209,132500,627386300,8800,8800,8800,8800,0
20241209,132400,627386300,8800,8800,8800,8800,1
20241209,132300,627377500,8800,8800,8800,8800,82
20241209,132200,626655900,8800,8810,8810,8800,57
20241209,132100,626153740,8870,8870,8870,8870,13
20241209,132000,626038430,8840,8810,8840,8810,17
20241209,131900,625888330,8850,8830,8850,8830,12
20241209,131800,625782180,8830,8820,8830,8820,10
20241209,131700,625693910,8810,8810,8810,8810,1
20241209,131600,625685100,8810,8810,8810,8810,0
20241209,131500,625685100,8810,8810,8810,8810,0
20241209,131400,625685100,8810,8810,8810,8810,2
20241209,131300,625667480,8810,8810,8810,8810,1
20241209,131200,625658670,8810,8810,8810,8810,50
20241209,131100,625218170,8780,8780,8780,8780,20
20241209,131000,625042570,8770,8780,8780,8770,459
20241209,130900,621015990,8770,8770,8770,8770,0
20241209,130800,621015990,8770,8780,8780,8760,399
20241209,130700,617516350,8790,8790,8790,8790,0
20241209,130600,617516350,8790,8790,8790,8790,0
20241209,130500,617516350,8790,8800,8800,8790,999
20241209,130400,608727000,8810,8810,8810,8810,117
20241209,130300,607696230,8810,8820,8820,8810,114
20241209,130200,606690910,8900,8900,8900,8900,0
20241209,130100,606690910,8900,8830,8900,8830,50
20241209,130000,606246510,8820,8820,8820,8820,450
20241209,125900,602277510,8820,8820,8820,8820,3
20241209,125800,602251050,8810,8810,8810,8810,1
20241209,125700,602242240,8820,8810,8820,8810,93
20241209,125600,601422120,8800,8820,8820,8800,665
20241209,125500,595563700,8820,8820,8820,8820,25
20241209,125400,595343200,8820,8820,8820,8820,1
20241209,125300,595334380,8800,8820,8820,8800,200
20241209,125200,593574220,8820,8820,8820,8820,0
20241209,125100,593574220,8820,8820,8820,8820,100
20241209,125000,592692220,8810,8820,8820,8810,245
20241209,124900,590533370,8810,8810,8810,8810,0
20241209,124800,590533370,8810,8830,8830,8810,99
20241209,124700,589661020,8830,8830,8830,8830,33
20241209,124600,589369630,8840,8840,8840,8840,55
20241209,124500,588883430,8860,8860,8860,8860,0
20241209,124400,588883430,8860,8860,8860,8860,0
20241209,124300,588883430,8860,8860,8860,8860,2
20241209,124200,588865710,8840,8840,8850,8840,4
20241209,124100,588830330,8840,8840,8840,8840,1
20241209,124000,588821490,8830,8830,8830,8830,1
20241209,123900,588812660,8830,8830,8830,8830,72
20241209,123800,588176900,8820,8820,8820,8820,0
20241209,123700,588176900,8820,8830,8830,8820,536
20241209,123600,583447100,8830,8830,8830,8830,215
20241209,123500,581548650,8840,8830,8840,8830,147
20241209,123400,580250530,8830,8830,8830,8830,0
20241209,123300,580250530,8830,8830,8830,8830,23
20241209,123200,580047440,8830,8830,8830,8830,29
20241209,123100,579791370,8830,8830,8830,8830,8
20241209,123000,579720730,8830,8830,8830,8830,128
20241209,122900,578590490,8830,8830,8830,8830,0
20241209,122800,578590490,8830,8820,8830,8820,133
20241209,122700,577417400,8830,8830,8830,8830,0
20241209,122600,577417400,8830,8840,8840,8830,1037
20241209,122500,568257120,8860,8860,8860,8860,0
20241209,122400,568257120,8860,8860,8860,8860,0
20241209,122300,568257120,8860,8870,8890,8860,145
20241209,122200,566972340,8860,8860,8860,8860,1
20241209,122100,566963480,8830,8830,8830,8830,0
20241209,122000,566963480,8830,8830,8830,8830,0
20241209,121900,566963480,8830,8830,8830,8830,0
20241209,121800,566963480,8830,8870,8870,8830,541
20241209,121700,562174150,8880,8880,8880,8880,0
20241209,121600,562174150,8880,8880,8880,8880,0
20241209,121500,562174150,8880,8880,8880,8880,143
20241209,121400,560904310,8890,8890,8890,8890,0
20241209,121300,560904310,8890,8880,8890,8880,3
20241209,121200,560877650,8850,8850,8850,8850,0
20241209,121100,560877650,8850,8850,8850,8850,0
20241209,121000,560877650,8850,8860,8860,8850,133
20241209,120900,559699900,8850,8900,8900,8850,1007
20241209,120800,550787850,8880,8850,8880,8840,1735
20241209,120700,535420590,8850,8850,8850,8850,31
20241209,120600,535146240,8850,8850,8850,8850,0
20241209,120500,535146240,8850,8850,8850,8850,0
20241209,120400,535146240,8850,8850,8850,8850,0
20241209,120300,535146240,8850,8860,8860,8850,5
20241209,120200,535101960,8860,8860,8860,8860,1
20241209,120100,535093100,8850,8850,8850,8850,1
20241209,120000,535084250,8860,8860,8860,8860,0
20241209,115900,535084250,8860,8860,8860,8860,13
20241209,115800,534969070,8860,8860,8860,8860,1
20241209,115700,534960210,8860,8860,8860,8860,0
20241209,115600,534960210,8860,8840,8860,8840,29
20241209,115500,534703750,8850,8850,8850,8850,0
20241209,115400,534703750,8850,8850,8850,8840,50
20241209,115300,534261500,8860,8860,8860,8860,1
20241209,115200,534252640,8860,8840,8860,8840,29
20241209,115100,533996260,8840,8840,8840,8840,0
20241209,115000,533996260,8840,8840,8840,8840,66
20241209,114900,533412820,8860,8860,8860,8860,0
20241209,114800,533412820,8860,8850,8860,8840,43
20241209,114700,533032480,8850,8850,8860,8850,13
20241209,114600,532917420,8850,8850,8850,8850,0
20241209,114500,532917420,8850,8850,8850,8850,0
20241209,114400,532917420,8850,8850,8850,8850,43
20241209,114300,532536870,8850,8840,8850,8840,11
20241209,114200,532439530,8850,8850,8850,8850,13
20241209,114100,532324480,8860,8860,8860,8860,2
20241209,114000,532306760,8880,8880,8880,8880,0
20241209,113900,532306760,8880,8880,8880,8880,5
20241209,113800,532262360,8840,8860,8860,8840,88
20241209,113700,531484310,8860,8870,8870,8860,37
20241209,113600,531156210,8830,8860,8860,8820,3531
20241209,113500,499965020,8900,8900,8900,8900,0
20241209,113400,499965020,8900,8890,8900,8890,3
20241209,113300,499938340,8910,8910,8910,8910,0
20241209,113200,499938340,8910,8910,8910,8910,0
20241209,113100,499938340,8910,8880,8910,8880,54
20241209,113000,499458110,8850,8850,8850,8850,0
20241209,112900,499458110,8850,8850,8850,8850,380
20241209,112800,496095110,8850,8900,8900,8850,3
20241209,112700,496068460,8860,8860,8860,8860,125
20241209,112600,494960960,8860,8860,8860,8860,1
20241209,112500,494952100,8950,8950,8950,8950,0
20241209,112400,494952100,8950,8860,8950,8830,104
20241209,112300,494027860,8970,8860,8970,8860,226
20241209,112200,492015680,8870,8870,8870,8870,1
20241209,112100,492006810,8870,8870,8870,8870,0
20241209,112000,492006810,8870,8870,8870,8870,0
20241209,111900,492006810,8870,8870,8870,8870,0
20241209,111800,492006810,8870,8870,8870,8870,103
20241209,111700,491093200,8870,8870,8870,8870,40
20241209,111600,490738400,8870,8870,8870,8870,100
20241209,111500,489851400,8870,8870,8870,8870,0
20241209,111400,489851400,8870,8880,8880,8870,512
20241209,111300,485307520,8880,8880,8880,8880,200
20241209,111200,483531520,8880,8880,8880,8880,2
20241209,111100,483513760,8890,8910,8910,8890,3012
20241209,111000,456696600,8920,8940,8940,8920,840
20241209,110900,449202680,8940,8940,8940,8940,1
20241209,110800,449193740,8950,8950,8950,8950,0
20241209,110700,449193740,8950,8950,8950,8950,1
20241209,110600,449184790,8920,8920,8920,8920,0
20241209,110500,449184790,8920,8920,8920,8920,0
20241209,110400,449184790,8920,8920,8920,8920,5
20241209,110300,449140190,8910,8910,8910,8910,1
20241209,110200,449131280,8970,8920,8970,8920,103
20241209,110100,448210300,8920,8920,8920,8920,0
20241209,110000,448210300,8920,8920,8920,8920,0
20241209,105900,448210300,8920,8960,8960,8920,1030
20241209,105800,439006870,8970,8970,8970,8970,1
20241209,105700,438997900,8970,8970,8970,8970,25
20241209,105600,438773650,8960,8960,8960,8960,0
20241209,105500,438773650,8960,8960,8960,8960,1
20241209,105400,438764690,8960,8960,8960,8960,0
20241209,105300,438764690,8960,8960,8960,8960,0
20241209,105200,438764690,8960,8970,8970,8960,851
20241209,105100,431133220,8970,9000,9000,8970,293
20241209,105000,428504070,8990,8990,8990,8990,0
20241209,104900,428504070,8990,8980,8990,8980,3
20241209,104800,428477110,8990,9000,9000,8990,93
20241209,104700,427640590,9090,9090,9090,9090,0
20241209,104600,427640590,9090,9090,9090,9090,0
20241209,104500,427640590,9090,9000,9090,9000,289
20241209,104400,425039190,9000,9050,9050,9000,469
20241209,104300,420818090,9000,9060,9060,8990,5200
20241209,104200,373955640,9070,9100,9100,9070,187
20241209,104100,372258410,9100,9110,9110,9100,6
20241209,104000,372203780,9070,9100,9100,9070,16
20241209,103900,372058630,9100,9100,9100,9100,17
20241209,103800,371903930,9070,9070,9070,9070,0
20241209,103700,371903930,9070,9070,9070,9070,15
20241209,103600,371767880,9060,9060,9060,9060,1
20241209,103500,371758820,9100,9020,9100,9020,1421
20241209,103400,358846610,9000,9000,9000,9000,90
20241209,103300,358036610,9000,9000,9000,9000,50
20241209,103200,357586610,9000,9000,9000,9000,20
20241209,103100,357406610,9010,9000,9010,9000,4
20241209,103000,357370590,9000,9000,9000,9000,0
20241209,102900,357370590,9000,9000,9000,9000,0
20241209,102800,357370590,9000,9000,9000,9000,0
20241209,102700,357370590,9000,8990,9000,8990,18
20241209,102600,357208720,8970,8960,8970,8960,120
20241209,102500,356132330,8960,8960,8960,8960,0
20241209,102400,356132330,8960,8950,8960,8950,3
20241209,102300,356105470,8950,8950,8950,8950,6574
20241209,102200,297268170,8940,8960,8960,8940,652
20241209,102100,291429540,8960,8970,8970,8960,41
20241209,102000,291061780,8970,8990,8990,8970,148
20241209,101900,289734160,9010,9000,9010,9000,102
20241209,101800,288815150,8970,8970,8970,8970,15
20241209,101700,288680600,8970,8970,8970,8970,0
20241209,101600,288680600,8970,8970,9050,8970,63
20241209,101500,288115350,8970,8970,8970,8970,290
20241209,101400,285514050,8970,9000,9000,8970,43
20241209,101300,285127510,9050,9050,9050,9050,0
20241209,101200,285127510,9050,9050,9050,9050,0
20241209,101100,285127510,9050,9050,9050,9050,0
20241209,101000,285127510,9050,9040,9050,9040,3
20241209,100900,285100380,8990,8990,8990,8990,19
20241209,100800,284929570,8990,8990,8990,8990,1
20241209,100700,284920580,9060,9060,9060,9060,0
20241209,100600,284920580,9060,9060,9060,9060,0
20241209,100500,284920580,9060,9060,9060,9060,0
20241209,100400,284920580,9060,9060,9060,9060,1
20241209,100300,284911520,9070,8970,9070,8970,55
20241209,100200,284416410,8970,8970,8970,8970,0
20241209,100100,284416410,8970,9000,9000,8970,655
20241209,100000,278533790,9040,9040,9040,9000,67
20241209,095900,277928450,9040,9040,9040,9040,13
20241209,095800,277810930,9010,9010,9010,9010,1
20241209,095700,277801920,9070,9070,9070,9070,0
20241209,095600,277801920,9070,9040,9070,9040,8
20241209,095500,277729510,9010,9010,9010,9010,0
20241209,095400,277729510,9010,9010,9010,9010,0
20241209,095300,277729510,9010,9010,9010,9010,0
20241209,095200,277729510,9010,9010,9010,9010,14
20241209,095100,277603370,9040,9040,9040,9040,10
20241209,095000,277512970,9040,9030,9040,9030,11
20241209,094900,277413540,8990,9040,9040,8990,578
20241209,094800,272211850,8990,8990,8990,8990,37
20241209,094700,271879220,9040,9040,9040,9040,20
20241209,094600,271698420,9030,9030,9030,9030,20
20241209,094500,271517820,9030,9030,9030,9030,0
20241209,094400,271517820,9030,9030,9030,9030,0
20241209,094300,271517820,9030,9030,9030,9030,14
20241209,094200,271391400,8980,9020,9020,8980,1238
20241209,094100,260244770,9030,9020,9040,9020,254
20241209,094000,257951130,9030,9000,9030,9000,751
20241209,093900,251185630,9000,8990,9000,8990,205
20241209,093800,249342130,8950,8950,8950,8950,0
20241209,093700,249342130,8950,8970,8980,8950,97
20241209,093600,248471810,8970,8980,8980,8970,12
20241209,093500,248364160,8980,9040,9040,8980,231
20241209,093400,246287180,9060,9070,9070,9050,447
20241209,093300,242234950,9070,9070,9070,9070,10
20241209,093200,242144250,9070,8920,9070,8920,2067
20241209,093100,223443530,8890,8890,8890,8890,383
20241209,093000,220038660,8890,8890,8890,8880,1116
20241209,092900,210121490,8880,8970,8970,8880,241
20241209,092800,207980200,8920,8920,8920,8870,2079
20241209,092700,189465440,8920,8900,8940,8900,314
20241209,092600,186668530,8900,8920,8930,8900,6940
20241209,092500,124866190,8920,8950,8980,8920,767
20241209,092400,118003290,8960,8970,8970,8960,370
20241209,092300,114685870,8970,9010,9010,8970,400
20241209,092200,111095160,9010,9050,9050,9010,103
20241209,092100,110163080,9000,8990,9000,8990,24
20241209,092000,109947210,8990,8980,8990,8970,90
20241209,091900,109139650,8990,8990,8990,8990,3
20241209,091800,109112680,8960,8960,8960,8960,3
20241209,091700,109085800,8950,8980,8980,8950,348
20241209,091600,105964360,8980,9000,9000,8950,843
20241209,091500,98399380,9000,9050,9050,9000,138
20241209,091400,97157330,9020,9010,9020,9010,18
20241209,091300,96995090,9000,9060,9060,9000,603
20241209,091200,91555380,9060,9020,9060,9020,36
20241209,091100,91230220,9060,9070,9070,9030,666
20241209,091000,85205980,9090,9130,9130,9090,251
20241209,090900,82922140,9250,9250,9250,9250,50
20241209,090800,82459640,9270,9100,9270,9100,698
20241209,090700,76094140,9060,9130,9130,9030,2524
20241209,090600,53093810,9100,9020,9100,9020,386
20241209,090500,49587300,9010,9040,9040,9010,100
20241209,090400,48685820,9030,9090,9090,9030,189
20241209,090300,46979070,9130,9130,9130,9130,0
20241209,090200,46979070,9130,9210,9220,9090,440
20241209,090100,42942020,9210,9160,9210,9150,661
20241209,090000,36872910,8990,8900,8990,8900,3981
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 214500 966679270 8710 8710 8710 8710 7766
3 20241209 214400 966679270 8710 8710 8710 8710 0
4 20241209 214300 966679270 8710 8710 8710 8710 0
5 20241209 214200 966679270 8710 8710 8710 8710 0
6 20241209 214100 966679270 8710 8710 8710 8710 0
7 20241209 214000 966679270 8710 8710 8710 8710 0
8 20241209 213900 966679270 8710 8710 8710 8710 0
9 20241209 213800 966679270 8710 8710 8710 8710 0
10 20241209 213700 966679270 8710 8710 8710 8710 0
11 20241209 213600 966679270 8710 8710 8710 8710 0
12 20241209 213500 966679270 8710 8710 8710 8710 0
13 20241209 213400 966679270 8710 8710 8710 8710 0
14 20241209 213300 966679270 8710 8710 8710 8710 0
15 20241209 213200 966679270 8710 8710 8710 8710 0
16 20241209 213100 966679270 8710 8710 8710 8710 0
17 20241209 213000 966679270 8710 8710 8710 8710 0
18 20241209 212900 966679270 8710 8710 8710 8710 0
19 20241209 212800 966679270 8710 8710 8710 8710 0
20 20241209 212700 966679270 8710 8710 8710 8710 0
21 20241209 212600 966679270 8710 8710 8710 8710 0
22 20241209 212500 966679270 8710 8710 8710 8710 0
23 20241209 212400 966679270 8710 8710 8710 8710 0
24 20241209 212300 966679270 8710 8710 8710 8710 0
25 20241209 212200 966679270 8710 8710 8710 8710 0
26 20241209 212100 966679270 8710 8710 8710 8710 0
27 20241209 212000 966679270 8710 8710 8710 8710 0
28 20241209 211900 966679270 8710 8710 8710 8710 0
29 20241209 211800 966679270 8710 8710 8710 8710 0
30 20241209 211700 966679270 8710 8710 8710 8710 0
31 20241209 211600 966679270 8710 8710 8710 8710 0
32 20241209 211500 966679270 8710 8710 8710 8710 7766
33 20241209 211400 966679270 8710 8710 8710 8710 0
34 20241209 211300 966679270 8710 8710 8710 8710 0
35 20241209 211200 966679270 8710 8710 8710 8710 0
36 20241209 211100 966679270 8710 8710 8710 8710 0
37 20241209 211000 966679270 8710 8710 8710 8710 0
38 20241209 210900 966679270 8710 8710 8710 8710 0
39 20241209 210800 966679270 8710 8710 8710 8710 0
40 20241209 210700 966679270 8710 8710 8710 8710 0
41 20241209 210600 966679270 8710 8710 8710 8710 0
42 20241209 210500 966679270 8710 8710 8710 8710 0
43 20241209 210400 966679270 8710 8710 8710 8710 0
44 20241209 210300 966679270 8710 8710 8710 8710 0
45 20241209 210200 966679270 8710 8710 8710 8710 0
46 20241209 210100 966679270 8710 8710 8710 8710 0
47 20241209 210000 966679270 8710 8710 8710 8710 0
48 20241209 205900 966679270 8710 8710 8710 8710 0
49 20241209 205800 966679270 8710 8710 8710 8710 0
50 20241209 205700 966679270 8710 8710 8710 8710 0
51 20241209 205600 966679270 8710 8710 8710 8710 0
52 20241209 205500 966679270 8710 8710 8710 8710 0
53 20241209 205400 966679270 8710 8710 8710 8710 0
54 20241209 205300 966679270 8710 8710 8710 8710 0
55 20241209 205200 966679270 8710 8710 8710 8710 0
56 20241209 205100 966679270 8710 8710 8710 8710 0
57 20241209 205000 966679270 8710 8710 8710 8710 0
58 20241209 204900 966679270 8710 8710 8710 8710 0
59 20241209 204800 966679270 8710 8710 8710 8710 0
60 20241209 204700 966679270 8710 8710 8710 8710 0
61 20241209 204600 966679270 8710 8710 8710 8710 0
62 20241209 204500 966679270 8710 8710 8710 8710 7766
63 20241209 204400 966679270 8710 8710 8710 8710 0
64 20241209 204300 966679270 8710 8710 8710 8710 0
65 20241209 204200 966679270 8710 8710 8710 8710 0
66 20241209 204100 966679270 8710 8710 8710 8710 0
67 20241209 204000 966679270 8710 8710 8710 8710 0
68 20241209 203900 966679270 8710 8710 8710 8710 0
69 20241209 203800 966679270 8710 8710 8710 8710 0
70 20241209 203700 966679270 8710 8710 8710 8710 0
71 20241209 203600 966679270 8710 8710 8710 8710 0
72 20241209 203500 966679270 8710 8710 8710 8710 0
73 20241209 203400 966679270 8710 8710 8710 8710 0
74 20241209 203300 966679270 8710 8710 8710 8710 0
75 20241209 203200 966679270 8710 8710 8710 8710 0
76 20241209 203100 966679270 8710 8710 8710 8710 0
77 20241209 203000 966679270 8710 8710 8710 8710 0
78 20241209 202900 966679270 8710 8710 8710 8710 0
79 20241209 202800 966679270 8710 8710 8710 8710 0
80 20241209 202700 966679270 8710 8710 8710 8710 0
81 20241209 202600 966679270 8710 8710 8710 8710 0
82 20241209 202500 966679270 8710 8710 8710 8710 0
83 20241209 202400 966679270 8710 8710 8710 8710 0
84 20241209 202300 966679270 8710 8710 8710 8710 0
85 20241209 202200 966679270 8710 8710 8710 8710 0
86 20241209 202100 966679270 8710 8710 8710 8710 0
87 20241209 202000 966679270 8710 8710 8710 8710 0
88 20241209 201900 966679270 8710 8710 8710 8710 0
89 20241209 201800 966679270 8710 8710 8710 8710 0
90 20241209 201700 966679270 8710 8710 8710 8710 0
91 20241209 201600 966679270 8710 8710 8710 8710 0
92 20241209 201500 966679270 8710 8710 8710 8710 7766
93 20241209 201400 966679270 8710 8710 8710 8710 0
94 20241209 201300 966679270 8710 8710 8710 8710 0
95 20241209 201200 966679270 8710 8710 8710 8710 0
96 20241209 201100 966679270 8710 8710 8710 8710 0
97 20241209 201000 966679270 8710 8710 8710 8710 0
98 20241209 200900 966679270 8710 8710 8710 8710 0
99 20241209 200800 966679270 8710 8710 8710 8710 0
100 20241209 200700 966679270 8710 8710 8710 8710 0
101 20241209 200600 966679270 8710 8710 8710 8710 0
102 20241209 200500 966679270 8710 8710 8710 8710 0
103 20241209 200400 966679270 8710 8710 8710 8710 0
104 20241209 200300 966679270 8710 8710 8710 8710 0
105 20241209 200200 966679270 8710 8710 8710 8710 0
106 20241209 200100 966679270 8710 8710 8710 8710 0
107 20241209 200000 966679270 8710 8710 8710 8710 0
108 20241209 195900 966679270 8710 8710 8710 8710 0
109 20241209 195800 966679270 8710 8710 8710 8710 0
110 20241209 195700 966679270 8710 8710 8710 8710 0
111 20241209 195600 966679270 8710 8710 8710 8710 0
112 20241209 195500 966679270 8710 8710 8710 8710 0
113 20241209 195400 966679270 8710 8710 8710 8710 0
114 20241209 195300 966679270 8710 8710 8710 8710 0
115 20241209 195200 966679270 8710 8710 8710 8710 0
116 20241209 195100 966679270 8710 8710 8710 8710 0
117 20241209 195000 966679270 8710 8710 8710 8710 0
118 20241209 194900 966679270 8710 8710 8710 8710 0
119 20241209 194800 966679270 8710 8710 8710 8710 0
120 20241209 194700 966679270 8710 8710 8710 8710 0
121 20241209 194600 966679270 8710 8710 8710 8710 0
122 20241209 194500 966679270 8710 8710 8710 8710 7766
123 20241209 194400 966679270 8710 8710 8710 8710 0
124 20241209 194300 966679270 8710 8710 8710 8710 0
125 20241209 194200 966679270 8710 8710 8710 8710 0
126 20241209 194100 966679270 8710 8710 8710 8710 0
127 20241209 194000 966679270 8710 8710 8710 8710 0
128 20241209 193900 966679270 8710 8710 8710 8710 0
129 20241209 193800 966679270 8710 8710 8710 8710 0
130 20241209 193700 966679270 8710 8710 8710 8710 0
131 20241209 193600 966679270 8710 8710 8710 8710 0
132 20241209 193500 966679270 8710 8710 8710 8710 0
133 20241209 193400 966679270 8710 8710 8710 8710 0
134 20241209 193300 966679270 8710 8710 8710 8710 0
135 20241209 193200 966679270 8710 8710 8710 8710 0
136 20241209 193100 966679270 8710 8710 8710 8710 0
137 20241209 193000 966679270 8710 8710 8710 8710 0
138 20241209 192900 966679270 8710 8710 8710 8710 0
139 20241209 192800 966679270 8710 8710 8710 8710 0
140 20241209 192700 966679270 8710 8710 8710 8710 0
141 20241209 192600 966679270 8710 8710 8710 8710 0
142 20241209 192500 966679270 8710 8710 8710 8710 0
143 20241209 192400 966679270 8710 8710 8710 8710 0
144 20241209 192300 966679270 8710 8710 8710 8710 0
145 20241209 192200 966679270 8710 8710 8710 8710 0
146 20241209 192100 966679270 8710 8710 8710 8710 0
147 20241209 192000 966679270 8710 8710 8710 8710 0
148 20241209 191900 966679270 8710 8710 8710 8710 0
149 20241209 191800 966679270 8710 8710 8710 8710 0
150 20241209 191700 966679270 8710 8710 8710 8710 0
151 20241209 191600 966679270 8710 8710 8710 8710 0
152 20241209 191500 966679270 8710 8710 8710 8710 7766
153 20241209 191400 966679270 8710 8710 8710 8710 0
154 20241209 191300 966679270 8710 8710 8710 8710 0
155 20241209 191200 966679270 8710 8710 8710 8710 0
156 20241209 191100 966679270 8710 8710 8710 8710 0
157 20241209 191000 966679270 8710 8710 8710 8710 0
158 20241209 190900 966679270 8710 8710 8710 8710 0
159 20241209 190800 966679270 8710 8710 8710 8710 0
160 20241209 190700 966679270 8710 8710 8710 8710 0
161 20241209 190600 966679270 8710 8710 8710 8710 0
162 20241209 190500 966679270 8710 8710 8710 8710 0
163 20241209 190400 966679270 8710 8710 8710 8710 0
164 20241209 190300 966679270 8710 8710 8710 8710 0
165 20241209 190200 966679270 8710 8710 8710 8710 0
166 20241209 190100 966679270 8710 8710 8710 8710 0
167 20241209 190000 966679270 8710 8710 8710 8710 0
168 20241209 185900 966679270 8710 8710 8710 8710 0
169 20241209 185800 966679270 8710 8710 8710 8710 0
170 20241209 185700 966679270 8710 8710 8710 8710 0
171 20241209 185600 966679270 8710 8710 8710 8710 0
172 20241209 185500 966679270 8710 8710 8710 8710 0
173 20241209 185400 966679270 8710 8710 8710 8710 0
174 20241209 185300 966679270 8710 8710 8710 8710 0
175 20241209 185200 966679270 8710 8710 8710 8710 0
176 20241209 185100 966679270 8710 8710 8710 8710 0
177 20241209 185000 966679270 8710 8710 8710 8710 0
178 20241209 184900 966679270 8710 8710 8710 8710 0
179 20241209 184800 966679270 8710 8710 8710 8710 0
180 20241209 184700 966679270 8710 8710 8710 8710 0
181 20241209 184600 966679270 8710 8710 8710 8710 0
182 20241209 184500 966679270 8710 8710 8710 8710 7766
183 20241209 184400 966679270 8710 8710 8710 8710 0
184 20241209 184300 966679270 8710 8710 8710 8710 0
185 20241209 184200 966679270 8710 8710 8710 8710 0
186 20241209 184100 966679270 8710 8710 8710 8710 0
187 20241209 184000 966679270 8710 8710 8710 8710 0
188 20241209 183900 966679270 8710 8710 8710 8710 0
189 20241209 183800 966679270 8710 8710 8710 8710 0
190 20241209 183700 966679270 8710 8710 8710 8710 0
191 20241209 183600 966679270 8710 8710 8710 8710 0
192 20241209 183500 966679270 8710 8710 8710 8710 0
193 20241209 183400 966679270 8710 8710 8710 8710 0
194 20241209 183300 966679270 8710 8710 8710 8710 0
195 20241209 183200 966679270 8710 8710 8710 8710 0
196 20241209 183100 966679270 8710 8710 8710 8710 0
197 20241209 183000 966679270 8710 8710 8710 8710 0
198 20241209 182900 966679270 8710 8710 8710 8710 0
199 20241209 182800 966679270 8710 8710 8710 8710 0
200 20241209 182700 966679270 8710 8710 8710 8710 0
201 20241209 182600 966679270 8710 8710 8710 8710 0
202 20241209 182500 966679270 8710 8710 8710 8710 0
203 20241209 182400 966679270 8710 8710 8710 8710 0
204 20241209 182300 966679270 8710 8710 8710 8710 0
205 20241209 182200 966679270 8710 8710 8710 8710 0
206 20241209 182100 966679270 8710 8710 8710 8710 0
207 20241209 182000 966679270 8710 8710 8710 8710 0
208 20241209 181900 966679270 8710 8710 8710 8710 0
209 20241209 181800 966679270 8710 8710 8710 8710 0
210 20241209 181700 966679270 8710 8710 8710 8710 0
211 20241209 181600 966679270 8710 8710 8710 8710 0
212 20241209 181500 966679270 8710 8710 8710 8710 7766
213 20241209 181400 966679270 8710 8710 8710 8710 0
214 20241209 181300 966679270 8710 8710 8710 8710 0
215 20241209 181200 966679270 8710 8710 8710 8710 0
216 20241209 181100 966679270 8710 8710 8710 8710 0
217 20241209 181000 966679270 8710 8710 8710 8710 0
218 20241209 180900 966679270 8710 8710 8710 8710 0
219 20241209 180800 966679270 8710 8710 8710 8710 0
220 20241209 180700 966679270 8710 8710 8710 8710 0
221 20241209 180600 966679270 8710 8710 8710 8710 0
222 20241209 180500 966679270 8710 8710 8710 8710 0
223 20241209 180400 966679270 8710 8710 8710 8710 0
224 20241209 180300 966679270 8710 8710 8710 8710 0
225 20241209 180200 966679270 8710 8710 8710 8710 0
226 20241209 180100 966679270 8710 8710 8710 8710 0
227 20241209 180000 966679270 8710 8710 8710 8710 0
228 20241209 175900 966679270 8710 8710 8710 8710 0
229 20241209 175800 966679270 8710 8710 8710 8710 0
230 20241209 175700 966679270 8710 8710 8710 8710 0
231 20241209 175600 966679270 8710 8710 8710 8710 0
232 20241209 175500 966679270 8710 8710 8710 8710 0
233 20241209 175400 966679270 8710 8710 8710 8710 0
234 20241209 175300 966679270 8710 8710 8710 8710 0
235 20241209 175200 966679270 8710 8710 8710 8710 0
236 20241209 175100 966679270 8710 8710 8710 8710 0
237 20241209 175000 966679270 8710 8710 8710 8710 0
238 20241209 174900 966679270 8710 8710 8710 8710 0
239 20241209 174800 966679270 8710 8710 8710 8710 0
240 20241209 174700 966679270 8710 8710 8710 8710 0
241 20241209 174600 966679270 8710 8710 8710 8710 0
242 20241209 174500 966679270 8710 8710 8710 8710 7766
243 20241209 174400 966679270 8710 8710 8710 8710 0
244 20241209 174300 966679270 8710 8710 8710 8710 0
245 20241209 174200 966679270 8710 8710 8710 8710 0
246 20241209 174100 966679270 8710 8710 8710 8710 0
247 20241209 174000 966679270 8710 8710 8710 8710 0
248 20241209 173900 966679270 8710 8710 8710 8710 0
249 20241209 173800 966679270 8710 8710 8710 8710 0
250 20241209 173700 966679270 8710 8710 8710 8710 0
251 20241209 173600 966679270 8710 8710 8710 8710 0
252 20241209 173500 966679270 8710 8710 8710 8710 0
253 20241209 173400 966679270 8710 8710 8710 8710 0
254 20241209 173300 966679270 8710 8710 8710 8710 0
255 20241209 173200 966679270 8710 8710 8710 8710 0
256 20241209 173100 966679270 8710 8710 8710 8710 0
257 20241209 173000 966679270 8710 8710 8710 8710 0
258 20241209 172900 966679270 8710 8710 8710 8710 0
259 20241209 172800 966679270 8710 8710 8710 8710 0
260 20241209 172700 966679270 8710 8710 8710 8710 0
261 20241209 172600 966679270 8710 8710 8710 8710 0
262 20241209 172500 966679270 8710 8710 8710 8710 0
263 20241209 172400 966679270 8710 8710 8710 8710 0
264 20241209 172300 966679270 8710 8710 8710 8710 0
265 20241209 172200 966679270 8710 8710 8710 8710 0
266 20241209 172100 966679270 8710 8710 8710 8710 0
267 20241209 172000 966679270 8710 8710 8710 8710 0
268 20241209 171900 966679270 8710 8710 8710 8710 0
269 20241209 171800 966679270 8710 8710 8710 8710 0
270 20241209 171700 966679270 8710 8710 8710 8710 0
271 20241209 171600 966679270 8710 8710 8710 8710 0
272 20241209 171500 966679270 8710 8710 8710 8710 7766
273 20241209 171400 966679270 8710 8710 8710 8710 0
274 20241209 171300 966679270 8710 8710 8710 8710 0
275 20241209 171200 966679270 8710 8710 8710 8710 0
276 20241209 171100 966679270 8710 8710 8710 8710 0
277 20241209 171000 966679270 8710 8710 8710 8710 0
278 20241209 170900 966679270 8710 8710 8710 8710 0
279 20241209 170800 966679270 8710 8710 8710 8710 0
280 20241209 170700 966679270 8710 8710 8710 8710 0
281 20241209 170600 966679270 8710 8710 8710 8710 0
282 20241209 170500 966679270 8710 8710 8710 8710 0
283 20241209 170400 966679270 8710 8710 8710 8710 0
284 20241209 170300 966679270 8710 8710 8710 8710 0
285 20241209 170200 966679270 8710 8710 8710 8710 0
286 20241209 170100 966679270 8710 8710 8710 8710 0
287 20241209 170000 966679270 8710 8710 8710 8710 0
288 20241209 165900 966679270 8710 8710 8710 8710 0
289 20241209 165800 966679270 8710 8710 8710 8710 0
290 20241209 165700 966679270 8710 8710 8710 8710 0
291 20241209 165600 966679270 8710 8710 8710 8710 0
292 20241209 165500 966679270 8710 8710 8710 8710 0
293 20241209 165400 966679270 8710 8710 8710 8710 0
294 20241209 165300 966679270 8710 8710 8710 8710 0
295 20241209 165200 966679270 8710 8710 8710 8710 0
296 20241209 165100 966679270 8710 8710 8710 8710 0
297 20241209 165000 966679270 8710 8710 8710 8710 0
298 20241209 164900 966679270 8710 8710 8710 8710 0
299 20241209 164800 966679270 8710 8710 8710 8710 0
300 20241209 164700 966679270 8710 8710 8710 8710 0
301 20241209 164600 966679270 8710 8710 8710 8710 0
302 20241209 164500 966679270 8710 8710 8710 8710 7766
303 20241209 164400 966679270 8710 8710 8710 8710 0
304 20241209 164300 966679270 8710 8710 8710 8710 0
305 20241209 164200 966679270 8710 8710 8710 8710 0
306 20241209 164100 966679270 8710 8710 8710 8710 0
307 20241209 164000 966679270 8710 8710 8710 8710 0
308 20241209 163900 966679270 8710 8710 8710 8710 0
309 20241209 163800 966679270 8710 8710 8710 8710 0
310 20241209 163700 966679270 8710 8710 8710 8710 0
311 20241209 163600 966679270 8710 8710 8710 8710 0
312 20241209 163500 966679270 8710 8710 8710 8710 0
313 20241209 163400 966679270 8710 8710 8710 8710 0
314 20241209 163300 966679270 8710 8710 8710 8710 0
315 20241209 163200 966679270 8710 8710 8710 8710 0
316 20241209 163100 966679270 8710 8710 8710 8710 0
317 20241209 163000 966679270 8710 8710 8710 8710 0
318 20241209 162900 966679270 8710 8710 8710 8710 0
319 20241209 162800 966679270 8710 8710 8710 8710 0
320 20241209 162700 966679270 8710 8710 8710 8710 0
321 20241209 162600 966679270 8710 8710 8710 8710 0
322 20241209 162500 966679270 8710 8710 8710 8710 0
323 20241209 162400 966679270 8710 8710 8710 8710 0
324 20241209 162300 966679270 8710 8710 8710 8710 0
325 20241209 162200 966679270 8710 8710 8710 8710 0
326 20241209 162100 966679270 8710 8710 8710 8710 0
327 20241209 162000 966679270 8710 8710 8710 8710 0
328 20241209 161900 966679270 8710 8710 8710 8710 0
329 20241209 161800 966679270 8710 8710 8710 8710 0
330 20241209 161700 966679270 8710 8710 8710 8710 0
331 20241209 161600 966679270 8710 8710 8710 8710 0
332 20241209 161500 966679270 8710 8710 8710 8710 7766
333 20241209 161400 966679270 8710 8710 8710 8710 0
334 20241209 161300 966679270 8710 8710 8710 8710 0
335 20241209 161200 966679270 8710 8710 8710 8710 0
336 20241209 161100 966679270 8710 8710 8710 8710 0
337 20241209 161000 966679270 8710 8710 8710 8710 0
338 20241209 160900 966679270 8710 8710 8710 8710 0
339 20241209 160800 966679270 8710 8710 8710 8710 0
340 20241209 160700 966679270 8710 8710 8710 8710 0
341 20241209 160600 966679270 8710 8710 8710 8710 0
342 20241209 160500 966679270 8710 8710 8710 8710 0
343 20241209 160400 966679270 8710 8710 8710 8710 0
344 20241209 160300 966679270 8710 8710 8710 8710 0
345 20241209 160200 966679270 8710 8710 8710 8710 0
346 20241209 160100 966679270 8710 8710 8710 8710 0
347 20241209 160000 966679270 8710 8710 8710 8710 0
348 20241209 155900 966679270 8710 8710 8710 8710 0
349 20241209 155800 966679270 8710 8710 8710 8710 0
350 20241209 155700 966679270 8710 8710 8710 8710 0
351 20241209 155600 966679270 8710 8710 8710 8710 0
352 20241209 155500 966679270 8710 8710 8710 8710 0
353 20241209 155400 966679270 8710 8710 8710 8710 0
354 20241209 155300 966679270 8710 8710 8710 8710 0
355 20241209 155200 966679270 8710 8710 8710 8710 0
356 20241209 155100 966679270 8710 8710 8710 8710 0
357 20241209 155000 966679270 8710 8710 8710 8710 0
358 20241209 154900 966679270 8710 8710 8710 8710 0
359 20241209 154800 966679270 8710 8710 8710 8710 0
360 20241209 154700 966679270 8710 8710 8710 8710 0
361 20241209 154600 966679270 8710 8710 8710 8710 0
362 20241209 154500 966679270 8710 8710 8710 8710 7766
363 20241209 154400 966679270 8710 8710 8710 8710 0
364 20241209 154300 966679270 8710 8710 8710 8710 0
365 20241209 154200 966679270 8710 8710 8710 8710 0
366 20241209 154100 966679270 8710 8710 8710 8710 0
367 20241209 154000 966679270 8710 8710 8710 8710 0
368 20241209 153900 966679270 8710 8710 8710 8710 0
369 20241209 153800 966679270 8710 8710 8710 8710 0
370 20241209 153700 966679270 8710 8710 8710 8710 0
371 20241209 153600 966679270 8710 8710 8710 8710 0
372 20241209 153500 966679270 8710 8710 8710 8710 0
373 20241209 153400 966679270 8710 8710 8710 8710 0
374 20241209 153300 966679270 8710 8710 8710 8710 0
375 20241209 153200 966679270 8710 8710 8710 8710 0
376 20241209 153100 966679270 8710 8710 8710 8710 0
377 20241209 153000 966679270 8710 8710 8710 8710 7766
378 20241209 152900 899037410 8900 8900 8900 8900 0
379 20241209 152800 899037410 8900 8900 8900 8900 0
380 20241209 152700 899037410 8900 8900 8900 8900 0
381 20241209 152600 899037410 8900 8900 8900 8900 0
382 20241209 152500 899037410 8900 8900 8900 8900 0
383 20241209 152400 899037410 8900 8900 8900 8900 0
384 20241209 152300 899037410 8900 8900 8900 8900 0
385 20241209 152200 899037410 8900 8900 8900 8900 0
386 20241209 152100 899037410 8900 8900 8900 8900 0
387 20241209 152000 899037410 8900 8900 8900 8900 0
388 20241209 151900 899037410 8900 8900 8900 8860 43
389 20241209 151800 898655230 8840 8900 8900 8840 279
390 20241209 151700 896184790 8890 8890 8890 8890 90
391 20241209 151600 895384690 8880 8750 8880 8750 2167
392 20241209 151500 876289570 8800 8800 8800 8790 189
393 20241209 151400 874628010 8800 8820 8820 8800 66
394 20241209 151300 874047150 8820 8820 8820 8810 26
395 20241209 151200 873817840 8830 8830 8830 8830 10
396 20241209 151100 873729540 8800 8830 8830 8790 615
397 20241209 151000 868315030 8840 8790 8840 8790 11
398 20241209 150900 868217840 8750 8870 8870 8750 2160
399 20241209 150800 849249670 8860 8880 8900 8860 579
400 20241209 150700 844108370 8880 8890 8890 8880 20
401 20241209 150600 843930750 8890 8870 8890 8860 114
402 20241209 150500 842920430 8860 8890 8890 8860 10
403 20241209 150400 842831680 8890 8890 8890 8890 10
404 20241209 150300 842742780 8890 8890 8890 8890 0
405 20241209 150200 842742780 8890 8890 8890 8890 5
406 20241209 150100 842698330 8890 8880 8900 8880 936
407 20241209 150000 834384020 8880 8890 8890 8800 532
408 20241209 145900 829698440 8890 8900 8900 8890 13
409 20241209 145800 829582770 8880 8910 8910 8810 938
410 20241209 145700 821306430 8910 8910 8910 8910 0
411 20241209 145600 821306430 8910 8910 8910 8910 20
412 20241209 145500 821128230 8910 8910 8910 8910 2
413 20241209 145400 821110410 8910 8910 8910 8910 3
414 20241209 145300 821083680 8910 8910 8910 8910 60
415 20241209 145200 820549080 8910 8910 8910 8910 5
416 20241209 145100 820504530 8910 8870 8910 8870 190
417 20241209 145000 818819070 8870 8900 8900 8810 2945
418 20241209 144900 792806490 8900 8900 8900 8900 57
419 20241209 144800 792299190 8900 8900 8900 8900 89
420 20241209 144700 791507090 8920 8920 8920 8920 0
421 20241209 144600 791507090 8920 8910 8920 8910 49
422 20241209 144500 791070380 8920 8930 8930 8920 74
423 20241209 144400 790409840 8950 8950 8950 8950 0
424 20241209 144300 790409840 8950 8950 8950 8950 9
425 20241209 144200 790329290 8950 8940 8950 8940 19
426 20241209 144100 790159390 8940 8940 8940 8940 0
427 20241209 144000 790159390 8940 8940 8940 8940 1163
428 20241209 143900 779762170 8950 8940 8950 8930 156
429 20241209 143800 778367710 8940 8900 8940 8900 185
430 20241209 143700 776720530 8900 8900 8900 8900 135
431 20241209 143600 775519030 8860 8900 8900 8860 100
432 20241209 143500 774631470 8940 8940 8940 8940 12
433 20241209 143400 774524190 8960 8960 8960 8960 1
434 20241209 143300 774515230 8960 8960 8960 8960 16
435 20241209 143200 774371870 8980 8980 8980 8980 8
436 20241209 143100 774300030 8980 8900 8980 8900 471
437 20241209 143000 770107260 8900 8900 8900 8900 35
438 20241209 142900 769795760 8900 8900 8900 8900 0
439 20241209 142800 769795760 8900 8900 8900 8900 2
440 20241209 142700 769777960 8900 8900 8900 8900 0
441 20241209 142600 769777960 8900 8900 8900 8900 0
442 20241209 142500 769777960 8900 8900 8900 8900 0
443 20241209 142400 769777960 8900 8910 8910 8900 480
444 20241209 142300 765505840 8910 8930 8930 8910 90
445 20241209 142200 764703550 8950 8970 8970 8950 137
446 20241209 142100 763475190 9050 9060 9060 9050 9
447 20241209 142000 763393660 9070 9070 9070 9060 39
448 20241209 141900 763039950 8940 8960 9060 8940 168
449 20241209 141800 761533510 8920 8920 8920 8920 19
450 20241209 141700 761364030 8960 8930 8960 8930 359
451 20241209 141600 758157440 8930 8930 8930 8930 0
452 20241209 141500 758157440 8930 8930 8930 8930 48
453 20241209 141400 757728800 8970 8970 8970 8970 2
454 20241209 141300 757710860 8920 8920 8920 8920 0
455 20241209 141200 757710860 8920 8920 8920 8920 13
456 20241209 141100 757594900 8920 8920 8920 8920 1
457 20241209 141000 757585980 8930 8950 8950 8930 205
458 20241209 140900 755754610 8950 8950 8950 8950 45
459 20241209 140800 755351860 8960 8960 8970 8960 4
460 20241209 140700 755316000 8970 8980 8980 8970 16
461 20241209 140600 755172340 8980 8980 8980 8980 186
462 20241209 140500 753502060 8990 8990 8990 8990 0
463 20241209 140400 753502060 8990 8990 8990 8990 0
464 20241209 140300 753502060 8990 8990 8990 8990 422
465 20241209 140200 749708280 9000 8990 9000 8990 92
466 20241209 140100 748880480 8990 8990 8990 8990 468
467 20241209 140000 744673160 9000 9000 9000 9000 0
468 20241209 135900 744673160 9000 9000 9000 9000 0
469 20241209 135800 744673160 9000 9020 9020 9000 117
470 20241209 135700 743619080 9010 8990 9010 8990 227
471 20241209 135600 741576750 8980 8910 8980 8910 1638
472 20241209 135500 726913030 8900 8900 8900 8900 81
473 20241209 135400 726192130 8900 8900 8900 8900 1088
474 20241209 135300 716508930 8910 8880 8910 8880 1196
475 20241209 135200 705865530 8880 8880 8880 8880 3
476 20241209 135100 705838890 8880 8840 8880 8840 1055
477 20241209 135000 696493450 8860 8800 8860 8790 1339
478 20241209 134900 684713890 8820 8800 8820 8790 5073
479 20241209 134800 640071430 8790 8800 8800 8790 233
480 20241209 134700 638021730 8800 8800 8800 8800 64
481 20241209 134600 637458530 8800 8810 8810 8800 16
482 20241209 134500 637317670 8810 8810 8810 8810 0
483 20241209 134400 637317670 8810 8810 8810 8810 349
484 20241209 134300 634242980 8820 8820 8820 8820 6
485 20241209 134200 634190060 8840 8840 8840 8840 2
486 20241209 134100 634172380 8840 8840 8840 8840 0
487 20241209 134000 634172380 8840 8830 8840 8830 3
488 20241209 133900 634145870 8820 8820 8820 8820 0
489 20241209 133800 634145870 8820 8820 8820 8820 110
490 20241209 133700 633175670 8790 8790 8790 8780 210
491 20241209 133600 631330240 8780 8780 8780 8780 0
492 20241209 133500 631330240 8780 8780 8780 8780 0
493 20241209 133400 631330240 8780 8780 8780 8780 0
494 20241209 133300 631330240 8780 8780 8780 8780 0
495 20241209 133200 631330240 8780 8790 8850 8780 63
496 20241209 133100 630776840 8790 8790 8790 8790 7
497 20241209 133000 630715310 8790 8790 8790 8790 0
498 20241209 132900 630715310 8790 8780 8790 8780 27
499 20241209 132800 630478080 8780 8780 8780 8780 0
500 20241209 132700 630478080 8780 8780 8780 8780 40
501 20241209 132600 630126880 8780 8800 8800 8780 312
502 20241209 132500 627386300 8800 8800 8800 8800 0
503 20241209 132400 627386300 8800 8800 8800 8800 1
504 20241209 132300 627377500 8800 8800 8800 8800 82
505 20241209 132200 626655900 8800 8810 8810 8800 57
506 20241209 132100 626153740 8870 8870 8870 8870 13
507 20241209 132000 626038430 8840 8810 8840 8810 17
508 20241209 131900 625888330 8850 8830 8850 8830 12
509 20241209 131800 625782180 8830 8820 8830 8820 10
510 20241209 131700 625693910 8810 8810 8810 8810 1
511 20241209 131600 625685100 8810 8810 8810 8810 0
512 20241209 131500 625685100 8810 8810 8810 8810 0
513 20241209 131400 625685100 8810 8810 8810 8810 2
514 20241209 131300 625667480 8810 8810 8810 8810 1
515 20241209 131200 625658670 8810 8810 8810 8810 50
516 20241209 131100 625218170 8780 8780 8780 8780 20
517 20241209 131000 625042570 8770 8780 8780 8770 459
518 20241209 130900 621015990 8770 8770 8770 8770 0
519 20241209 130800 621015990 8770 8780 8780 8760 399
520 20241209 130700 617516350 8790 8790 8790 8790 0
521 20241209 130600 617516350 8790 8790 8790 8790 0
522 20241209 130500 617516350 8790 8800 8800 8790 999
523 20241209 130400 608727000 8810 8810 8810 8810 117
524 20241209 130300 607696230 8810 8820 8820 8810 114
525 20241209 130200 606690910 8900 8900 8900 8900 0
526 20241209 130100 606690910 8900 8830 8900 8830 50
527 20241209 130000 606246510 8820 8820 8820 8820 450
528 20241209 125900 602277510 8820 8820 8820 8820 3
529 20241209 125800 602251050 8810 8810 8810 8810 1
530 20241209 125700 602242240 8820 8810 8820 8810 93
531 20241209 125600 601422120 8800 8820 8820 8800 665
532 20241209 125500 595563700 8820 8820 8820 8820 25
533 20241209 125400 595343200 8820 8820 8820 8820 1
534 20241209 125300 595334380 8800 8820 8820 8800 200
535 20241209 125200 593574220 8820 8820 8820 8820 0
536 20241209 125100 593574220 8820 8820 8820 8820 100
537 20241209 125000 592692220 8810 8820 8820 8810 245
538 20241209 124900 590533370 8810 8810 8810 8810 0
539 20241209 124800 590533370 8810 8830 8830 8810 99
540 20241209 124700 589661020 8830 8830 8830 8830 33
541 20241209 124600 589369630 8840 8840 8840 8840 55
542 20241209 124500 588883430 8860 8860 8860 8860 0
543 20241209 124400 588883430 8860 8860 8860 8860 0
544 20241209 124300 588883430 8860 8860 8860 8860 2
545 20241209 124200 588865710 8840 8840 8850 8840 4
546 20241209 124100 588830330 8840 8840 8840 8840 1
547 20241209 124000 588821490 8830 8830 8830 8830 1
548 20241209 123900 588812660 8830 8830 8830 8830 72
549 20241209 123800 588176900 8820 8820 8820 8820 0
550 20241209 123700 588176900 8820 8830 8830 8820 536
551 20241209 123600 583447100 8830 8830 8830 8830 215
552 20241209 123500 581548650 8840 8830 8840 8830 147
553 20241209 123400 580250530 8830 8830 8830 8830 0
554 20241209 123300 580250530 8830 8830 8830 8830 23
555 20241209 123200 580047440 8830 8830 8830 8830 29
556 20241209 123100 579791370 8830 8830 8830 8830 8
557 20241209 123000 579720730 8830 8830 8830 8830 128
558 20241209 122900 578590490 8830 8830 8830 8830 0
559 20241209 122800 578590490 8830 8820 8830 8820 133
560 20241209 122700 577417400 8830 8830 8830 8830 0
561 20241209 122600 577417400 8830 8840 8840 8830 1037
562 20241209 122500 568257120 8860 8860 8860 8860 0
563 20241209 122400 568257120 8860 8860 8860 8860 0
564 20241209 122300 568257120 8860 8870 8890 8860 145
565 20241209 122200 566972340 8860 8860 8860 8860 1
566 20241209 122100 566963480 8830 8830 8830 8830 0
567 20241209 122000 566963480 8830 8830 8830 8830 0
568 20241209 121900 566963480 8830 8830 8830 8830 0
569 20241209 121800 566963480 8830 8870 8870 8830 541
570 20241209 121700 562174150 8880 8880 8880 8880 0
571 20241209 121600 562174150 8880 8880 8880 8880 0
572 20241209 121500 562174150 8880 8880 8880 8880 143
573 20241209 121400 560904310 8890 8890 8890 8890 0
574 20241209 121300 560904310 8890 8880 8890 8880 3
575 20241209 121200 560877650 8850 8850 8850 8850 0
576 20241209 121100 560877650 8850 8850 8850 8850 0
577 20241209 121000 560877650 8850 8860 8860 8850 133
578 20241209 120900 559699900 8850 8900 8900 8850 1007
579 20241209 120800 550787850 8880 8850 8880 8840 1735
580 20241209 120700 535420590 8850 8850 8850 8850 31
581 20241209 120600 535146240 8850 8850 8850 8850 0
582 20241209 120500 535146240 8850 8850 8850 8850 0
583 20241209 120400 535146240 8850 8850 8850 8850 0
584 20241209 120300 535146240 8850 8860 8860 8850 5
585 20241209 120200 535101960 8860 8860 8860 8860 1
586 20241209 120100 535093100 8850 8850 8850 8850 1
587 20241209 120000 535084250 8860 8860 8860 8860 0
588 20241209 115900 535084250 8860 8860 8860 8860 13
589 20241209 115800 534969070 8860 8860 8860 8860 1
590 20241209 115700 534960210 8860 8860 8860 8860 0
591 20241209 115600 534960210 8860 8840 8860 8840 29
592 20241209 115500 534703750 8850 8850 8850 8850 0
593 20241209 115400 534703750 8850 8850 8850 8840 50
594 20241209 115300 534261500 8860 8860 8860 8860 1
595 20241209 115200 534252640 8860 8840 8860 8840 29
596 20241209 115100 533996260 8840 8840 8840 8840 0
597 20241209 115000 533996260 8840 8840 8840 8840 66
598 20241209 114900 533412820 8860 8860 8860 8860 0
599 20241209 114800 533412820 8860 8850 8860 8840 43
600 20241209 114700 533032480 8850 8850 8860 8850 13
601 20241209 114600 532917420 8850 8850 8850 8850 0
602 20241209 114500 532917420 8850 8850 8850 8850 0
603 20241209 114400 532917420 8850 8850 8850 8850 43
604 20241209 114300 532536870 8850 8840 8850 8840 11
605 20241209 114200 532439530 8850 8850 8850 8850 13
606 20241209 114100 532324480 8860 8860 8860 8860 2
607 20241209 114000 532306760 8880 8880 8880 8880 0
608 20241209 113900 532306760 8880 8880 8880 8880 5
609 20241209 113800 532262360 8840 8860 8860 8840 88
610 20241209 113700 531484310 8860 8870 8870 8860 37
611 20241209 113600 531156210 8830 8860 8860 8820 3531
612 20241209 113500 499965020 8900 8900 8900 8900 0
613 20241209 113400 499965020 8900 8890 8900 8890 3
614 20241209 113300 499938340 8910 8910 8910 8910 0
615 20241209 113200 499938340 8910 8910 8910 8910 0
616 20241209 113100 499938340 8910 8880 8910 8880 54
617 20241209 113000 499458110 8850 8850 8850 8850 0
618 20241209 112900 499458110 8850 8850 8850 8850 380
619 20241209 112800 496095110 8850 8900 8900 8850 3
620 20241209 112700 496068460 8860 8860 8860 8860 125
621 20241209 112600 494960960 8860 8860 8860 8860 1
622 20241209 112500 494952100 8950 8950 8950 8950 0
623 20241209 112400 494952100 8950 8860 8950 8830 104
624 20241209 112300 494027860 8970 8860 8970 8860 226
625 20241209 112200 492015680 8870 8870 8870 8870 1
626 20241209 112100 492006810 8870 8870 8870 8870 0
627 20241209 112000 492006810 8870 8870 8870 8870 0
628 20241209 111900 492006810 8870 8870 8870 8870 0
629 20241209 111800 492006810 8870 8870 8870 8870 103
630 20241209 111700 491093200 8870 8870 8870 8870 40
631 20241209 111600 490738400 8870 8870 8870 8870 100
632 20241209 111500 489851400 8870 8870 8870 8870 0
633 20241209 111400 489851400 8870 8880 8880 8870 512
634 20241209 111300 485307520 8880 8880 8880 8880 200
635 20241209 111200 483531520 8880 8880 8880 8880 2
636 20241209 111100 483513760 8890 8910 8910 8890 3012
637 20241209 111000 456696600 8920 8940 8940 8920 840
638 20241209 110900 449202680 8940 8940 8940 8940 1
639 20241209 110800 449193740 8950 8950 8950 8950 0
640 20241209 110700 449193740 8950 8950 8950 8950 1
641 20241209 110600 449184790 8920 8920 8920 8920 0
642 20241209 110500 449184790 8920 8920 8920 8920 0
643 20241209 110400 449184790 8920 8920 8920 8920 5
644 20241209 110300 449140190 8910 8910 8910 8910 1
645 20241209 110200 449131280 8970 8920 8970 8920 103
646 20241209 110100 448210300 8920 8920 8920 8920 0
647 20241209 110000 448210300 8920 8920 8920 8920 0
648 20241209 105900 448210300 8920 8960 8960 8920 1030
649 20241209 105800 439006870 8970 8970 8970 8970 1
650 20241209 105700 438997900 8970 8970 8970 8970 25
651 20241209 105600 438773650 8960 8960 8960 8960 0
652 20241209 105500 438773650 8960 8960 8960 8960 1
653 20241209 105400 438764690 8960 8960 8960 8960 0
654 20241209 105300 438764690 8960 8960 8960 8960 0
655 20241209 105200 438764690 8960 8970 8970 8960 851
656 20241209 105100 431133220 8970 9000 9000 8970 293
657 20241209 105000 428504070 8990 8990 8990 8990 0
658 20241209 104900 428504070 8990 8980 8990 8980 3
659 20241209 104800 428477110 8990 9000 9000 8990 93
660 20241209 104700 427640590 9090 9090 9090 9090 0
661 20241209 104600 427640590 9090 9090 9090 9090 0
662 20241209 104500 427640590 9090 9000 9090 9000 289
663 20241209 104400 425039190 9000 9050 9050 9000 469
664 20241209 104300 420818090 9000 9060 9060 8990 5200
665 20241209 104200 373955640 9070 9100 9100 9070 187
666 20241209 104100 372258410 9100 9110 9110 9100 6
667 20241209 104000 372203780 9070 9100 9100 9070 16
668 20241209 103900 372058630 9100 9100 9100 9100 17
669 20241209 103800 371903930 9070 9070 9070 9070 0
670 20241209 103700 371903930 9070 9070 9070 9070 15
671 20241209 103600 371767880 9060 9060 9060 9060 1
672 20241209 103500 371758820 9100 9020 9100 9020 1421
673 20241209 103400 358846610 9000 9000 9000 9000 90
674 20241209 103300 358036610 9000 9000 9000 9000 50
675 20241209 103200 357586610 9000 9000 9000 9000 20
676 20241209 103100 357406610 9010 9000 9010 9000 4
677 20241209 103000 357370590 9000 9000 9000 9000 0
678 20241209 102900 357370590 9000 9000 9000 9000 0
679 20241209 102800 357370590 9000 9000 9000 9000 0
680 20241209 102700 357370590 9000 8990 9000 8990 18
681 20241209 102600 357208720 8970 8960 8970 8960 120
682 20241209 102500 356132330 8960 8960 8960 8960 0
683 20241209 102400 356132330 8960 8950 8960 8950 3
684 20241209 102300 356105470 8950 8950 8950 8950 6574
685 20241209 102200 297268170 8940 8960 8960 8940 652
686 20241209 102100 291429540 8960 8970 8970 8960 41
687 20241209 102000 291061780 8970 8990 8990 8970 148
688 20241209 101900 289734160 9010 9000 9010 9000 102
689 20241209 101800 288815150 8970 8970 8970 8970 15
690 20241209 101700 288680600 8970 8970 8970 8970 0
691 20241209 101600 288680600 8970 8970 9050 8970 63
692 20241209 101500 288115350 8970 8970 8970 8970 290
693 20241209 101400 285514050 8970 9000 9000 8970 43
694 20241209 101300 285127510 9050 9050 9050 9050 0
695 20241209 101200 285127510 9050 9050 9050 9050 0
696 20241209 101100 285127510 9050 9050 9050 9050 0
697 20241209 101000 285127510 9050 9040 9050 9040 3
698 20241209 100900 285100380 8990 8990 8990 8990 19
699 20241209 100800 284929570 8990 8990 8990 8990 1
700 20241209 100700 284920580 9060 9060 9060 9060 0
701 20241209 100600 284920580 9060 9060 9060 9060 0
702 20241209 100500 284920580 9060 9060 9060 9060 0
703 20241209 100400 284920580 9060 9060 9060 9060 1
704 20241209 100300 284911520 9070 8970 9070 8970 55
705 20241209 100200 284416410 8970 8970 8970 8970 0
706 20241209 100100 284416410 8970 9000 9000 8970 655
707 20241209 100000 278533790 9040 9040 9040 9000 67
708 20241209 095900 277928450 9040 9040 9040 9040 13
709 20241209 095800 277810930 9010 9010 9010 9010 1
710 20241209 095700 277801920 9070 9070 9070 9070 0
711 20241209 095600 277801920 9070 9040 9070 9040 8
712 20241209 095500 277729510 9010 9010 9010 9010 0
713 20241209 095400 277729510 9010 9010 9010 9010 0
714 20241209 095300 277729510 9010 9010 9010 9010 0
715 20241209 095200 277729510 9010 9010 9010 9010 14
716 20241209 095100 277603370 9040 9040 9040 9040 10
717 20241209 095000 277512970 9040 9030 9040 9030 11
718 20241209 094900 277413540 8990 9040 9040 8990 578
719 20241209 094800 272211850 8990 8990 8990 8990 37
720 20241209 094700 271879220 9040 9040 9040 9040 20
721 20241209 094600 271698420 9030 9030 9030 9030 20
722 20241209 094500 271517820 9030 9030 9030 9030 0
723 20241209 094400 271517820 9030 9030 9030 9030 0
724 20241209 094300 271517820 9030 9030 9030 9030 14
725 20241209 094200 271391400 8980 9020 9020 8980 1238
726 20241209 094100 260244770 9030 9020 9040 9020 254
727 20241209 094000 257951130 9030 9000 9030 9000 751
728 20241209 093900 251185630 9000 8990 9000 8990 205
729 20241209 093800 249342130 8950 8950 8950 8950 0
730 20241209 093700 249342130 8950 8970 8980 8950 97
731 20241209 093600 248471810 8970 8980 8980 8970 12
732 20241209 093500 248364160 8980 9040 9040 8980 231
733 20241209 093400 246287180 9060 9070 9070 9050 447
734 20241209 093300 242234950 9070 9070 9070 9070 10
735 20241209 093200 242144250 9070 8920 9070 8920 2067
736 20241209 093100 223443530 8890 8890 8890 8890 383
737 20241209 093000 220038660 8890 8890 8890 8880 1116
738 20241209 092900 210121490 8880 8970 8970 8880 241
739 20241209 092800 207980200 8920 8920 8920 8870 2079
740 20241209 092700 189465440 8920 8900 8940 8900 314
741 20241209 092600 186668530 8900 8920 8930 8900 6940
742 20241209 092500 124866190 8920 8950 8980 8920 767
743 20241209 092400 118003290 8960 8970 8970 8960 370
744 20241209 092300 114685870 8970 9010 9010 8970 400
745 20241209 092200 111095160 9010 9050 9050 9010 103
746 20241209 092100 110163080 9000 8990 9000 8990 24
747 20241209 092000 109947210 8990 8980 8990 8970 90
748 20241209 091900 109139650 8990 8990 8990 8990 3
749 20241209 091800 109112680 8960 8960 8960 8960 3
750 20241209 091700 109085800 8950 8980 8980 8950 348
751 20241209 091600 105964360 8980 9000 9000 8950 843
752 20241209 091500 98399380 9000 9050 9050 9000 138
753 20241209 091400 97157330 9020 9010 9020 9010 18
754 20241209 091300 96995090 9000 9060 9060 9000 603
755 20241209 091200 91555380 9060 9020 9060 9020 36
756 20241209 091100 91230220 9060 9070 9070 9030 666
757 20241209 091000 85205980 9090 9130 9130 9090 251
758 20241209 090900 82922140 9250 9250 9250 9250 50
759 20241209 090800 82459640 9270 9100 9270 9100 698
760 20241209 090700 76094140 9060 9130 9130 9030 2524
761 20241209 090600 53093810 9100 9020 9100 9020 386
762 20241209 090500 49587300 9010 9040 9040 9010 100
763 20241209 090400 48685820 9030 9090 9090 9030 189
764 20241209 090300 46979070 9130 9130 9130 9130 0
765 20241209 090200 46979070 9130 9210 9220 9090 440
766 20241209 090100 42942020 9210 9160 9210 9150 661
767 20241209 090000 36872910 8990 8900 8990 8900 3981