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

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

718
241840/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,718 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,205600,417083450,8230,8230,8230,8230,2037
20241205,205500,417083450,8230,8230,8230,8230,0
20241205,205400,417083450,8230,8230,8230,8230,0
20241205,205300,417083450,8230,8230,8230,8230,0
20241205,205200,417083450,8230,8230,8230,8230,0
20241205,205100,417083450,8230,8230,8230,8230,0
20241205,205000,417083450,8230,8230,8230,8230,0
20241205,204900,417083450,8230,8230,8230,8230,0
20241205,204800,417083450,8230,8230,8230,8230,0
20241205,204700,417083450,8230,8230,8230,8230,0
20241205,204600,417083450,8230,8230,8230,8230,0
20241205,204500,417083450,8230,8230,8230,8230,0
20241205,204400,417083450,8230,8230,8230,8230,0
20241205,204300,417083450,8230,8230,8230,8230,0
20241205,204200,417083450,8230,8230,8230,8230,0
20241205,204100,417083450,8230,8230,8230,8230,0
20241205,204000,417083450,8230,8230,8230,8230,0
20241205,203900,417083450,8230,8230,8230,8230,0
20241205,203800,417083450,8230,8230,8230,8230,0
20241205,203700,417083450,8230,8230,8230,8230,0
20241205,203600,417083450,8230,8230,8230,8230,0
20241205,203500,417083450,8230,8230,8230,8230,0
20241205,203400,417083450,8230,8230,8230,8230,0
20241205,203300,417083450,8230,8230,8230,8230,0
20241205,203200,417083450,8230,8230,8230,8230,0
20241205,203100,417083450,8230,8230,8230,8230,0
20241205,203000,417083450,8230,8230,8230,8230,0
20241205,202900,417083450,8230,8230,8230,8230,0
20241205,202800,417083450,8230,8230,8230,8230,0
20241205,202700,417083450,8230,8230,8230,8230,0
20241205,202600,417083450,8230,8230,8230,8230,2037
20241205,202500,417083450,8230,8230,8230,8230,0
20241205,202400,417083450,8230,8230,8230,8230,0
20241205,202300,417083450,8230,8230,8230,8230,0
20241205,202200,417083450,8230,8230,8230,8230,0
20241205,202100,417083450,8230,8230,8230,8230,0
20241205,202000,417083450,8230,8230,8230,8230,0
20241205,201900,417083450,8230,8230,8230,8230,0
20241205,201800,417083450,8230,8230,8230,8230,0
20241205,201700,417083450,8230,8230,8230,8230,0
20241205,201600,417083450,8230,8230,8230,8230,0
20241205,201500,417083450,8230,8230,8230,8230,0
20241205,201400,417083450,8230,8230,8230,8230,0
20241205,201300,417083450,8230,8230,8230,8230,0
20241205,201200,417083450,8230,8230,8230,8230,0
20241205,201100,417083450,8230,8230,8230,8230,0
20241205,201000,417083450,8230,8230,8230,8230,0
20241205,200900,417083450,8230,8230,8230,8230,0
20241205,200800,417083450,8230,8230,8230,8230,0
20241205,200700,417083450,8230,8230,8230,8230,0
20241205,200600,417083450,8230,8230,8230,8230,0
20241205,200500,417083450,8230,8230,8230,8230,0
20241205,200400,417083450,8230,8230,8230,8230,0
20241205,200300,417083450,8230,8230,8230,8230,0
20241205,200200,417083450,8230,8230,8230,8230,0
20241205,200100,417083450,8230,8230,8230,8230,0
20241205,200000,417083450,8230,8230,8230,8230,0
20241205,195900,417083450,8230,8230,8230,8230,0
20241205,195800,417083450,8230,8230,8230,8230,0
20241205,195700,417083450,8230,8230,8230,8230,0
20241205,195600,417083450,8230,8230,8230,8230,2037
20241205,195500,417083450,8230,8230,8230,8230,0
20241205,195400,417083450,8230,8230,8230,8230,0
20241205,195300,417083450,8230,8230,8230,8230,0
20241205,195200,417083450,8230,8230,8230,8230,0
20241205,195100,417083450,8230,8230,8230,8230,0
20241205,195000,417083450,8230,8230,8230,8230,0
20241205,194900,417083450,8230,8230,8230,8230,0
20241205,194800,417083450,8230,8230,8230,8230,0
20241205,194700,417083450,8230,8230,8230,8230,0
20241205,194600,417083450,8230,8230,8230,8230,0
20241205,194500,417083450,8230,8230,8230,8230,0
20241205,194400,417083450,8230,8230,8230,8230,0
20241205,194300,417083450,8230,8230,8230,8230,0
20241205,194200,417083450,8230,8230,8230,8230,0
20241205,194100,417083450,8230,8230,8230,8230,0
20241205,194000,417083450,8230,8230,8230,8230,0
20241205,193900,417083450,8230,8230,8230,8230,0
20241205,193800,417083450,8230,8230,8230,8230,0
20241205,193700,417083450,8230,8230,8230,8230,0
20241205,193600,417083450,8230,8230,8230,8230,0
20241205,193500,417083450,8230,8230,8230,8230,0
20241205,193400,417083450,8230,8230,8230,8230,0
20241205,193300,417083450,8230,8230,8230,8230,0
20241205,193200,417083450,8230,8230,8230,8230,0
20241205,193100,417083450,8230,8230,8230,8230,0
20241205,193000,417083450,8230,8230,8230,8230,0
20241205,192900,417083450,8230,8230,8230,8230,0
20241205,192800,417083450,8230,8230,8230,8230,0
20241205,192700,417083450,8230,8230,8230,8230,0
20241205,192600,417083450,8230,8230,8230,8230,2037
20241205,192500,417083450,8230,8230,8230,8230,0
20241205,192400,417083450,8230,8230,8230,8230,0
20241205,192300,417083450,8230,8230,8230,8230,0
20241205,192200,417083450,8230,8230,8230,8230,0
20241205,192100,417083450,8230,8230,8230,8230,0
20241205,192000,417083450,8230,8230,8230,8230,0
20241205,191900,417083450,8230,8230,8230,8230,0
20241205,191800,417083450,8230,8230,8230,8230,0
20241205,191700,417083450,8230,8230,8230,8230,0
20241205,191600,417083450,8230,8230,8230,8230,0
20241205,191500,417083450,8230,8230,8230,8230,0
20241205,191400,417083450,8230,8230,8230,8230,0
20241205,191300,417083450,8230,8230,8230,8230,0
20241205,191200,417083450,8230,8230,8230,8230,0
20241205,191100,417083450,8230,8230,8230,8230,0
20241205,191000,417083450,8230,8230,8230,8230,0
20241205,190900,417083450,8230,8230,8230,8230,0
20241205,190800,417083450,8230,8230,8230,8230,0
20241205,190700,417083450,8230,8230,8230,8230,0
20241205,190600,417083450,8230,8230,8230,8230,0
20241205,190500,417083450,8230,8230,8230,8230,0
20241205,190400,417083450,8230,8230,8230,8230,0
20241205,190300,417083450,8230,8230,8230,8230,0
20241205,190200,417083450,8230,8230,8230,8230,0
20241205,190100,417083450,8230,8230,8230,8230,0
20241205,190000,417083450,8230,8230,8230,8230,0
20241205,185900,417083450,8230,8230,8230,8230,0
20241205,185800,417083450,8230,8230,8230,8230,0
20241205,185700,417083450,8230,8230,8230,8230,0
20241205,185600,417083450,8230,8230,8230,8230,2037
20241205,185500,417083450,8230,8230,8230,8230,0
20241205,185400,417083450,8230,8230,8230,8230,0
20241205,185300,417083450,8230,8230,8230,8230,0
20241205,185200,417083450,8230,8230,8230,8230,0
20241205,185100,417083450,8230,8230,8230,8230,0
20241205,185000,417083450,8230,8230,8230,8230,0
20241205,184900,417083450,8230,8230,8230,8230,0
20241205,184800,417083450,8230,8230,8230,8230,0
20241205,184700,417083450,8230,8230,8230,8230,0
20241205,184600,417083450,8230,8230,8230,8230,0
20241205,184500,417083450,8230,8230,8230,8230,0
20241205,184400,417083450,8230,8230,8230,8230,0
20241205,184300,417083450,8230,8230,8230,8230,0
20241205,184200,417083450,8230,8230,8230,8230,0
20241205,184100,417083450,8230,8230,8230,8230,0
20241205,184000,417083450,8230,8230,8230,8230,0
20241205,183900,417083450,8230,8230,8230,8230,0
20241205,183800,417083450,8230,8230,8230,8230,0
20241205,183700,417083450,8230,8230,8230,8230,0
20241205,183600,417083450,8230,8230,8230,8230,0
20241205,183500,417083450,8230,8230,8230,8230,0
20241205,183400,417083450,8230,8230,8230,8230,0
20241205,183300,417083450,8230,8230,8230,8230,0
20241205,183200,417083450,8230,8230,8230,8230,0
20241205,183100,417083450,8230,8230,8230,8230,0
20241205,183000,417083450,8230,8230,8230,8230,0
20241205,182900,417083450,8230,8230,8230,8230,0
20241205,182800,417083450,8230,8230,8230,8230,0
20241205,182700,417083450,8230,8230,8230,8230,0
20241205,182600,417083450,8230,8230,8230,8230,2037
20241205,182500,417083450,8230,8230,8230,8230,0
20241205,182400,417083450,8230,8230,8230,8230,0
20241205,182300,417083450,8230,8230,8230,8230,0
20241205,182200,417083450,8230,8230,8230,8230,0
20241205,182100,417083450,8230,8230,8230,8230,0
20241205,182000,417083450,8230,8230,8230,8230,0
20241205,181900,417083450,8230,8230,8230,8230,0
20241205,181800,417083450,8230,8230,8230,8230,0
20241205,181700,417083450,8230,8230,8230,8230,0
20241205,181600,417083450,8230,8230,8230,8230,0
20241205,181500,417083450,8230,8230,8230,8230,0
20241205,181400,417083450,8230,8230,8230,8230,0
20241205,181300,417083450,8230,8230,8230,8230,0
20241205,181200,417083450,8230,8230,8230,8230,0
20241205,181100,417083450,8230,8230,8230,8230,0
20241205,181000,417083450,8230,8230,8230,8230,0
20241205,180900,417083450,8230,8230,8230,8230,0
20241205,180800,417083450,8230,8230,8230,8230,0
20241205,180700,417083450,8230,8230,8230,8230,0
20241205,180600,417083450,8230,8230,8230,8230,0
20241205,180500,417083450,8230,8230,8230,8230,0
20241205,180400,417083450,8230,8230,8230,8230,0
20241205,180300,417083450,8230,8230,8230,8230,0
20241205,180200,417083450,8230,8230,8230,8230,0
20241205,180100,417083450,8230,8230,8230,8230,0
20241205,180000,417083450,8230,8230,8230,8230,0
20241205,175900,417083450,8230,8230,8230,8230,0
20241205,175800,417083450,8230,8230,8230,8230,0
20241205,175700,417083450,8230,8230,8230,8230,0
20241205,175600,417083450,8230,8230,8230,8230,2037
20241205,175500,417083450,8230,8230,8230,8230,0
20241205,175400,417083450,8230,8230,8230,8230,0
20241205,175300,417083450,8230,8230,8230,8230,0
20241205,175200,417083450,8230,8230,8230,8230,0
20241205,175100,417083450,8230,8230,8230,8230,0
20241205,175000,417083450,8230,8230,8230,8230,0
20241205,174900,417083450,8230,8230,8230,8230,0
20241205,174800,417083450,8230,8230,8230,8230,0
20241205,174700,417083450,8230,8230,8230,8230,0
20241205,174600,417083450,8230,8230,8230,8230,0
20241205,174500,417083450,8230,8230,8230,8230,0
20241205,174400,417083450,8230,8230,8230,8230,0
20241205,174300,417083450,8230,8230,8230,8230,0
20241205,174200,417083450,8230,8230,8230,8230,0
20241205,174100,417083450,8230,8230,8230,8230,0
20241205,174000,417083450,8230,8230,8230,8230,0
20241205,173900,417083450,8230,8230,8230,8230,0
20241205,173800,417083450,8230,8230,8230,8230,0
20241205,173700,417083450,8230,8230,8230,8230,0
20241205,173600,417083450,8230,8230,8230,8230,0
20241205,173500,417083450,8230,8230,8230,8230,0
20241205,173400,417083450,8230,8230,8230,8230,0
20241205,173300,417083450,8230,8230,8230,8230,0
20241205,173200,417083450,8230,8230,8230,8230,0
20241205,173100,417083450,8230,8230,8230,8230,0
20241205,173000,417083450,8230,8230,8230,8230,0
20241205,172900,417083450,8230,8230,8230,8230,0
20241205,172800,417083450,8230,8230,8230,8230,0
20241205,172700,417083450,8230,8230,8230,8230,0
20241205,172600,417083450,8230,8230,8230,8230,2037
20241205,172500,417083450,8230,8230,8230,8230,0
20241205,172400,417083450,8230,8230,8230,8230,0
20241205,172300,417083450,8230,8230,8230,8230,0
20241205,172200,417083450,8230,8230,8230,8230,0
20241205,172100,417083450,8230,8230,8230,8230,0
20241205,172000,417083450,8230,8230,8230,8230,0
20241205,171900,417083450,8230,8230,8230,8230,0
20241205,171800,417083450,8230,8230,8230,8230,0
20241205,171700,417083450,8230,8230,8230,8230,0
20241205,171600,417083450,8230,8230,8230,8230,0
20241205,171500,417083450,8230,8230,8230,8230,0
20241205,171400,417083450,8230,8230,8230,8230,0
20241205,171300,417083450,8230,8230,8230,8230,0
20241205,171200,417083450,8230,8230,8230,8230,0
20241205,171100,417083450,8230,8230,8230,8230,0
20241205,171000,417083450,8230,8230,8230,8230,0
20241205,170900,417083450,8230,8230,8230,8230,0
20241205,170800,417083450,8230,8230,8230,8230,0
20241205,170700,417083450,8230,8230,8230,8230,0
20241205,170600,417083450,8230,8230,8230,8230,0
20241205,170500,417083450,8230,8230,8230,8230,0
20241205,170400,417083450,8230,8230,8230,8230,0
20241205,170300,417083450,8230,8230,8230,8230,0
20241205,170200,417083450,8230,8230,8230,8230,0
20241205,170100,417083450,8230,8230,8230,8230,0
20241205,170000,417083450,8230,8230,8230,8230,0
20241205,165900,417083450,8230,8230,8230,8230,0
20241205,165800,417083450,8230,8230,8230,8230,0
20241205,165700,417083450,8230,8230,8230,8230,0
20241205,165600,417083450,8230,8230,8230,8230,2037
20241205,165500,417083450,8230,8230,8230,8230,0
20241205,165400,417083450,8230,8230,8230,8230,0
20241205,165300,417083450,8230,8230,8230,8230,0
20241205,165200,417083450,8230,8230,8230,8230,0
20241205,165100,417083450,8230,8230,8230,8230,0
20241205,165000,417083450,8230,8230,8230,8230,0
20241205,164900,417083450,8230,8230,8230,8230,0
20241205,164800,417083450,8230,8230,8230,8230,0
20241205,164700,417083450,8230,8230,8230,8230,0
20241205,164600,417083450,8230,8230,8230,8230,0
20241205,164500,417083450,8230,8230,8230,8230,0
20241205,164400,417083450,8230,8230,8230,8230,0
20241205,164300,417083450,8230,8230,8230,8230,0
20241205,164200,417083450,8230,8230,8230,8230,0
20241205,164100,417083450,8230,8230,8230,8230,0
20241205,164000,417083450,8230,8230,8230,8230,0
20241205,163900,417083450,8230,8230,8230,8230,0
20241205,163800,417083450,8230,8230,8230,8230,0
20241205,163700,417083450,8230,8230,8230,8230,0
20241205,163600,417083450,8230,8230,8230,8230,0
20241205,163500,417083450,8230,8230,8230,8230,0
20241205,163400,417083450,8230,8230,8230,8230,0
20241205,163300,417083450,8230,8230,8230,8230,0
20241205,163200,417083450,8230,8230,8230,8230,0
20241205,163100,417083450,8230,8230,8230,8230,0
20241205,163000,417083450,8230,8230,8230,8230,0
20241205,162900,417083450,8230,8230,8230,8230,0
20241205,162800,417083450,8230,8230,8230,8230,0
20241205,162700,417083450,8230,8230,8230,8230,0
20241205,162600,417083450,8230,8230,8230,8230,2037
20241205,162500,417083450,8230,8230,8230,8230,0
20241205,162400,417083450,8230,8230,8230,8230,0
20241205,162300,417083450,8230,8230,8230,8230,0
20241205,162200,417083450,8230,8230,8230,8230,0
20241205,162100,417083450,8230,8230,8230,8230,0
20241205,162000,417083450,8230,8230,8230,8230,0
20241205,161900,417083450,8230,8230,8230,8230,0
20241205,161800,417083450,8230,8230,8230,8230,0
20241205,161700,417083450,8230,8230,8230,8230,0
20241205,161600,417083450,8230,8230,8230,8230,0
20241205,161500,417083450,8230,8230,8230,8230,0
20241205,161400,417083450,8230,8230,8230,8230,0
20241205,161300,417083450,8230,8230,8230,8230,0
20241205,161200,417083450,8230,8230,8230,8230,0
20241205,161100,417083450,8230,8230,8230,8230,0
20241205,161000,417083450,8230,8230,8230,8230,0
20241205,160900,417083450,8230,8230,8230,8230,0
20241205,160800,417083450,8230,8230,8230,8230,0
20241205,160700,417083450,8230,8230,8230,8230,0
20241205,160600,417083450,8230,8230,8230,8230,0
20241205,160500,417083450,8230,8230,8230,8230,0
20241205,160400,417083450,8230,8230,8230,8230,0
20241205,160300,417083450,8230,8230,8230,8230,0
20241205,160200,417083450,8230,8230,8230,8230,0
20241205,160100,417083450,8230,8230,8230,8230,0
20241205,160000,417083450,8230,8230,8230,8230,0
20241205,155900,417083450,8230,8230,8230,8230,0
20241205,155800,417083450,8230,8230,8230,8230,0
20241205,155700,417083450,8230,8230,8230,8230,0
20241205,155600,417083450,8230,8230,8230,8230,2037
20241205,155500,417083450,8230,8230,8230,8230,0
20241205,155400,417083450,8230,8230,8230,8230,0
20241205,155300,417083450,8230,8230,8230,8230,0
20241205,155200,417083450,8230,8230,8230,8230,0
20241205,155100,417083450,8230,8230,8230,8230,0
20241205,155000,417083450,8230,8230,8230,8230,0
20241205,154900,417083450,8230,8230,8230,8230,0
20241205,154800,417083450,8230,8230,8230,8230,0
20241205,154700,417083450,8230,8230,8230,8230,0
20241205,154600,417083450,8230,8230,8230,8230,0
20241205,154500,417083450,8230,8230,8230,8230,0
20241205,154400,417083450,8230,8230,8230,8230,0
20241205,154300,417083450,8230,8230,8230,8230,0
20241205,154200,417083450,8230,8230,8230,8230,0
20241205,154100,417083450,8230,8230,8230,8230,0
20241205,154000,417083450,8230,8230,8230,8230,0
20241205,153900,417083450,8230,8230,8230,8230,0
20241205,153800,417083450,8230,8230,8230,8230,0
20241205,153700,417083450,8230,8230,8230,8230,0
20241205,153600,417083450,8230,8230,8230,8230,0
20241205,153500,417083450,8230,8230,8230,8230,0
20241205,153400,417083450,8230,8230,8230,8230,0
20241205,153300,417083450,8230,8230,8230,8230,0
20241205,153200,417083450,8230,8230,8230,8230,0
20241205,153100,417083450,8230,8230,8230,8230,0
20241205,153000,417083450,8230,8230,8230,8230,2037
20241205,152900,400318940,8250,8250,8250,8250,0
20241205,152800,400318940,8250,8250,8250,8250,0
20241205,152700,400318940,8250,8250,8250,8250,0
20241205,152600,400318940,8250,8250,8250,8250,0
20241205,152500,400318940,8250,8250,8250,8250,0
20241205,152400,400318940,8250,8250,8250,8250,0
20241205,152300,400318940,8250,8250,8250,8250,0
20241205,152200,400318940,8250,8250,8250,8250,0
20241205,152100,400318940,8250,8250,8250,8250,0
20241205,152000,400318940,8250,8250,8250,8250,0
20241205,151900,400318940,8250,8230,8250,8230,2451
20241205,151800,380123630,8260,8240,8260,8230,251
20241205,151700,378057120,8240,8260,8260,8240,65
20241205,151600,377521390,8250,8260,8260,8230,31
20241205,151500,377265660,8250,8230,8250,8230,6
20241205,151400,377216180,8260,8260,8260,8260,1
20241205,151300,377207920,8260,8260,8260,8260,1
20241205,151200,377199660,8230,8240,8240,8230,500
20241205,151100,373084230,8240,8240,8240,8240,0
20241205,151000,373084230,8240,8250,8250,8240,15
20241205,150900,372960490,8250,8240,8250,8230,132
20241205,150800,371872820,8240,8240,8240,8240,0
20241205,150700,371872820,8240,8240,8240,8240,26
20241205,150600,371658580,8240,8240,8250,8240,1502
20241205,150500,359281770,8230,8230,8230,8230,0
20241205,150400,359281770,8230,8250,8250,8230,1901
20241205,150300,343631100,8250,8270,8270,8250,2
20241205,150200,343614580,8270,8260,8270,8250,69
20241205,150100,343045010,8270,8270,8270,8270,3
20241205,150000,343020200,8270,8260,8270,8260,76
20241205,145900,342392430,8260,8260,8260,8250,842
20241205,145800,335437560,8260,8270,8270,8260,312
20241205,145700,332860370,8280,8280,8280,8280,7
20241205,145600,332802410,8280,8280,8280,8280,7
20241205,145500,332744450,8280,8280,8280,8280,11
20241205,145400,332653370,8240,8240,8240,8240,271
20241205,145300,330420330,8240,8240,8240,8240,1
20241205,145200,330412090,8240,8240,8240,8240,13
20241205,145100,330304970,8230,8240,8240,8230,981
20241205,145000,322228520,8240,8240,8240,8240,3
20241205,144900,322203800,8240,8230,8240,8230,621
20241205,144800,317086960,8230,8230,8230,8230,23
20241205,144700,316897670,8230,8230,8230,8230,400
20241205,144600,313605670,8240,8240,8240,8240,50
20241205,144500,313193670,8230,8260,8260,8230,1631
20241205,144400,299755120,8260,8260,8260,8260,0
20241205,144300,299755120,8260,8260,8260,8260,3
20241205,144200,299730340,8250,8260,8260,8250,125
20241205,144100,298698800,8260,8260,8260,8260,0
20241205,144000,298698800,8260,8260,8260,8260,9
20241205,143900,298624460,8260,8270,8270,8260,293
20241205,143800,296204130,8270,8270,8270,8270,0
20241205,143700,296204130,8270,8290,8290,8270,175
20241205,143600,294756620,8290,8310,8310,8290,2827
20241205,143500,271305000,8310,8370,8370,8310,522
20241205,143400,266961830,8370,8370,8370,8370,2
20241205,143300,266945090,8370,8360,8370,8330,341
20241205,143200,264101210,8360,8370,8370,8360,24
20241205,143100,263900390,8370,8380,8380,8370,2425
20241205,143000,243600910,8380,8380,8380,8380,0
20241205,142900,243600910,8380,8380,8380,8380,1
20241205,142800,243592530,8380,8380,8380,8380,21
20241205,142700,243416550,8390,8390,8390,8390,2
20241205,142600,243399770,8390,8390,8390,8390,25
20241205,142500,243190020,8390,8390,8390,8390,6
20241205,142400,243139680,8390,8400,8400,8390,100
20241205,142300,242300500,8400,8400,8400,8400,14
20241205,142200,242182900,8400,8400,8400,8400,276
20241205,142100,239864500,8400,8410,8410,8400,51
20241205,142000,239436090,8410,8410,8410,8410,2
20241205,141900,239419270,8410,8410,8410,8410,2
20241205,141800,239402450,8410,8410,8410,8410,0
20241205,141700,239402450,8410,8410,8410,8410,20
20241205,141600,239234250,8410,8410,8410,8410,0
20241205,141500,239234250,8410,8410,8410,8410,0
20241205,141400,239234250,8410,8410,8410,8410,0
20241205,141300,239234250,8410,8410,8410,8410,0
20241205,141200,239234250,8410,8410,8410,8410,100
20241205,141100,238393250,8400,8400,8400,8400,0
20241205,141000,238393250,8400,8400,8400,8400,0
20241205,140900,238393250,8400,8400,8400,8400,0
20241205,140800,238393250,8400,8400,8400,8400,0
20241205,140700,238393250,8400,8400,8400,8400,1
20241205,140600,238384850,8400,8400,8400,8400,0
20241205,140500,238384850,8400,8400,8400,8400,200
20241205,140400,236704850,8400,8400,8400,8400,1
20241205,140300,236696450,8400,8400,8400,8400,1
20241205,140200,236688050,8400,8410,8410,8400,92
20241205,140100,235915020,8410,8410,8410,8410,0
20241205,140000,235915020,8410,8430,8430,8410,446
20241205,135900,232160960,8430,8430,8430,8430,4
20241205,135800,232127240,8430,8430,8430,8430,1
20241205,135700,232118810,8430,8430,8430,8430,2
20241205,135600,232101950,8430,8430,8430,8430,300
20241205,135500,229572950,8430,8430,8430,8430,0
20241205,135400,229572950,8430,8430,8430,8430,0
20241205,135300,229572950,8430,8430,8430,8430,0
20241205,135200,229572950,8430,8430,8430,8430,314
20241205,135100,226925930,8430,8430,8430,8430,0
20241205,135000,226925930,8430,8470,8470,8430,102
20241205,134900,226065990,8470,8470,8470,8470,0
20241205,134800,226065990,8470,8470,8470,8470,3
20241205,134700,226040580,8470,8470,8470,8470,1
20241205,134600,226032110,8470,8470,8470,8470,2
20241205,134500,226015170,8470,8470,8470,8470,0
20241205,134400,226015170,8470,8470,8470,8470,2
20241205,134300,225998230,8470,8470,8470,8470,1
20241205,134200,225989760,8470,8470,8470,8470,2
20241205,134100,225972820,8470,8470,8470,8470,10
20241205,134000,225888120,8470,8470,8470,8470,0
20241205,133900,225888120,8470,8470,8470,8470,1
20241205,133800,225879650,8470,8470,8470,8470,40
20241205,133700,225540850,8430,8430,8430,8430,0
20241205,133600,225540850,8430,8430,8430,8430,75
20241205,133500,224908600,8430,8430,8430,8430,1
20241205,133400,224900170,8430,8430,8430,8430,0
20241205,133300,224900170,8430,8430,8430,8430,2
20241205,133200,224883310,8430,8430,8430,8430,20
20241205,133100,224714710,8430,8430,8430,8430,0
20241205,133000,224714710,8430,8430,8430,8430,0
20241205,132900,224714710,8430,8430,8430,8430,0
20241205,132800,224714710,8430,8430,8430,8430,0
20241205,132700,224714710,8430,8430,8430,8430,0
20241205,132600,224714710,8430,8430,8430,8430,41
20241205,132500,224369080,8430,8430,8430,8430,0
20241205,132400,224369080,8430,8440,8440,8430,200
20241205,132300,222682490,8450,8470,8470,8450,141
20241205,132200,221489400,8470,8470,8470,8470,3
20241205,132100,221463990,8470,8470,8470,8430,359
20241205,132000,218437260,8470,8470,8470,8470,0
20241205,131900,218437260,8470,8470,8470,8470,2
20241205,131800,218420320,8470,8470,8470,8470,2
20241205,131700,218403380,8470,8470,8470,8470,1
20241205,131600,218394910,8480,8480,8480,8480,0
20241205,131500,218394910,8480,8480,8480,8480,65
20241205,131400,217843710,8480,8480,8480,8480,2
20241205,131300,217826750,8480,8480,8480,8480,1
20241205,131200,217818270,8480,8480,8480,8480,2
20241205,131100,217801310,8480,8480,8480,8480,0
20241205,131000,217801310,8480,8480,8480,8480,2
20241205,130900,217784350,8480,8450,8480,8450,47
20241205,130800,217387050,8420,8420,8420,8420,50
20241205,130700,216966050,8420,8420,8420,8420,0
20241205,130600,216966050,8420,8420,8420,8420,5
20241205,130500,216923950,8420,8430,8430,8420,250
20241205,130400,214818810,8470,8470,8470,8470,2
20241205,130300,214801870,8470,8470,8470,8470,3
20241205,130200,214776460,8470,8470,8470,8470,452
20241205,130100,210948020,8470,8470,8470,8470,0
20241205,130000,210948020,8470,8470,8470,8470,99
20241205,125900,210109490,8470,8470,8470,8470,586
20241205,125800,205146070,8480,8480,8480,8480,3
20241205,125700,205120630,8480,8480,8480,8480,2
20241205,125600,205103670,8480,8480,8480,8480,0
20241205,125500,205103670,8480,8480,8480,8480,2
20241205,125400,205086710,8480,8480,8480,8480,1
20241205,125300,205078230,8480,8480,8480,8480,2
20241205,125200,205061270,8480,8480,8480,8480,2
20241205,125100,205044310,8480,8480,8480,8480,2
20241205,125000,205027350,8490,8490,8490,8490,101
20241205,124900,204169860,8490,8490,8490,8490,84
20241205,124800,203456700,8490,8490,8490,8490,2
20241205,124700,203439720,8490,8490,8490,8490,1
20241205,124600,203431230,8470,8470,8470,8470,241
20241205,124500,201389960,8470,8470,8470,8470,32
20241205,124400,201118920,8470,8470,8470,8470,2
20241205,124300,201101980,8470,8470,8470,8470,108
20241205,124200,200187220,8470,8470,8470,8470,0
20241205,124100,200187220,8470,8470,8470,8470,3
20241205,124000,200161810,8420,8420,8420,8420,0
20241205,123900,200161810,8420,8430,8430,8420,133
20241205,123800,199041770,8470,8430,8470,8430,3
20241205,123700,199016400,8430,8430,8430,8430,5
20241205,123600,198974250,8470,8470,8470,8470,2
20241205,123500,198957310,8470,8470,8470,8470,1
20241205,123400,198948840,8470,8470,8470,8470,2
20241205,123300,198931900,8470,8470,8470,8470,2
20241205,123200,198914960,8480,8480,8480,8480,0
20241205,123100,198914960,8480,8480,8480,8480,1
20241205,123000,198906480,8490,8480,8500,8480,22
20241205,122900,198719750,8480,8480,8480,8480,122
20241205,122800,197685190,8480,8480,8480,8480,1
20241205,122700,197676710,8480,8480,8480,8480,0
20241205,122600,197676710,8480,8480,8480,8480,3
20241205,122500,197651270,8420,8430,8430,8420,267
20241205,122400,195402550,8460,8480,8480,8430,285
20241205,122300,192996090,8480,8480,8480,8480,2
20241205,122200,192979130,8480,8480,8480,8480,0
20241205,122100,192979130,8480,8480,8480,8480,12
20241205,122000,192877370,8470,8470,8470,8470,1
20241205,121900,192868900,8470,8470,8470,8470,2
20241205,121800,192851960,8470,8470,8470,8470,0
20241205,121700,192851960,8470,8470,8470,8470,100
20241205,121600,192004960,8470,8470,8470,8470,0
20241205,121500,192004960,8470,8470,8470,8470,20
20241205,121400,191835560,8470,8480,8480,8470,10
20241205,121300,191750820,8480,8480,8480,8480,1
20241205,121200,191742340,8480,8480,8480,8480,8
20241205,121100,191674500,8480,8480,8480,8480,0
20241205,121000,191674500,8480,8480,8480,8480,100
20241205,120900,190826500,8480,8510,8510,8480,2
20241205,120800,190809510,8510,8510,8510,8510,0
20241205,120700,190809510,8510,8510,8510,8510,2
20241205,120600,190792490,8510,8510,8510,8500,236
20241205,120500,188785690,8500,8500,8500,8500,0
20241205,120400,188785690,8500,8500,8500,8500,17
20241205,120300,188641190,8490,8490,8490,8490,412
20241205,120200,185143310,8480,8480,8480,8480,0
20241205,120100,185143310,8480,8480,8480,8480,0
20241205,120000,185143310,8480,8490,8490,8480,100
20241205,115900,184295280,8490,8510,8510,8490,14
20241205,115800,184176360,8510,8510,8510,8510,1
20241205,115700,184167850,8480,8480,8480,8480,0
20241205,115600,184167850,8480,8480,8480,8480,10
20241205,115500,184083050,8480,8480,8480,8480,1
20241205,115400,184074570,8480,8480,8480,8480,0
20241205,115300,184074570,8480,8480,8480,8480,1
20241205,115200,184066090,8480,8480,8480,8480,8
20241205,115100,183998250,8450,8450,8450,8450,23
20241205,115000,183803900,8450,8470,8470,8450,506
20241205,114900,179523060,8470,8480,8480,8470,2
20241205,114800,179506110,8480,8470,8480,8470,99
20241205,114700,178667550,8470,8470,8470,8470,3
20241205,114600,178642140,8470,8470,8470,8470,3
20241205,114500,178616730,8470,8480,8480,8470,4
20241205,114400,178582820,8480,8490,8490,8480,2
20241205,114300,178565850,8490,8490,8490,8490,3
20241205,114200,178540380,8490,8490,8490,8490,1
20241205,114100,178531890,8490,8490,8490,8490,0
20241205,114000,178531890,8490,8490,8490,8490,2
20241205,113900,178514910,8490,8490,8490,8490,0
20241205,113800,178514910,8490,8490,8490,8490,1
20241205,113700,178506420,8490,8490,8490,8490,4
20241205,113600,178472460,8490,8500,8500,8490,8
20241205,113500,178404470,8500,8500,8500,8500,1
20241205,113400,178395970,8500,8460,8500,8460,4
20241205,113300,178362080,8460,8450,8460,8450,10
20241205,113200,178277500,8450,8450,8450,8450,69
20241205,113100,177694450,8450,8450,8450,8450,7
20241205,113000,177635300,8450,8470,8470,8450,105
20241205,112900,176746940,8470,8470,8470,8470,0
20241205,112800,176746940,8470,8470,8470,8470,0
20241205,112700,176746940,8470,8480,8480,8470,568
20241205,112600,171931930,8510,8510,8510,8510,2
20241205,112500,171914910,8510,8510,8510,8510,2
20241205,112400,171897890,8510,8510,8510,8510,5
20241205,112300,171855340,8450,8450,8450,8450,0
20241205,112200,171855340,8450,8450,8450,8450,6
20241205,112100,171804640,8510,8510,8510,8510,2
20241205,112000,171787620,8510,8480,8510,8480,381
20241205,111900,168546820,8480,8480,8480,8480,20
20241205,111800,168377220,8480,8480,8480,8480,7
20241205,111700,168317860,8500,8500,8500,8500,2
20241205,111600,168300860,8500,8500,8500,8500,2
20241205,111500,168283860,8490,8490,8490,8490,0
20241205,111400,168283860,8490,8490,8490,8490,2
20241205,111300,168266880,8490,8490,8490,8490,2
20241205,111200,168249900,8490,8490,8490,8490,1
20241205,111100,168241410,8490,8490,8490,8490,2
20241205,111000,168224430,8500,8500,8500,8500,0
20241205,110900,168224430,8500,8500,8500,8500,2
20241205,110800,168207430,8500,8500,8500,8500,1
20241205,110700,168198930,8500,8480,8500,8480,109
20241205,110600,167273730,8480,8480,8480,8480,2
20241205,110500,167256770,8480,8500,8500,8480,33
20241205,110400,166976830,8480,8480,8480,8480,0
20241205,110300,166976830,8480,8480,8480,8480,125
20241205,110200,165916830,8500,8500,8500,8500,99
20241205,110100,165075330,8500,8500,8500,8500,50
20241205,110000,164650330,8500,8500,8500,8500,253
20241205,105900,162499830,8500,8500,8500,8500,3
20241205,105800,162474330,8500,8480,8500,8480,523
20241205,105700,158030850,8480,8480,8480,8480,501
20241205,105600,153782370,8450,8480,8480,8450,17
20241205,105500,153638580,8480,8480,8480,8480,0
20241205,105400,153638580,8480,8480,8480,8480,2
20241205,105300,153621620,8480,8480,8480,8480,1
20241205,105200,153613140,8480,8480,8480,8480,2
20241205,105100,153596180,8480,8480,8480,8480,0
20241205,105000,153596180,8480,8480,8480,8480,2
20241205,104900,153579220,8480,8480,8480,8480,1
20241205,104800,153570740,8480,8480,8480,8480,6
20241205,104700,153519860,8480,8480,8480,8480,0
20241205,104600,153519860,8480,8480,8480,8480,1
20241205,104500,153511380,8500,8500,8500,8500,1
20241205,104400,153502880,8500,8480,8500,8480,1176
20241205,104300,143511530,8440,8450,8450,8440,160
20241205,104200,142160520,8450,8450,8450,8450,9
20241205,104100,142084470,8450,8470,8470,8450,387
20241205,104000,138810480,8480,8480,8480,8480,2
20241205,103900,138793520,8480,8480,8480,8480,2
20241205,103800,138776560,8480,8480,8480,8480,1
20241205,103700,138768080,8490,8490,8490,8490,2
20241205,103600,138751100,8490,8490,8490,8490,0
20241205,103500,138751100,8490,8490,8490,8490,2
20241205,103400,138734120,8490,8490,8490,8490,1
20241205,103300,138725630,8490,8490,8490,8490,5
20241205,103200,138683180,8470,8480,8480,8470,130
20241205,103100,137582060,8480,8480,8480,8480,43
20241205,103000,137217420,8490,8490,8490,8490,16
20241205,102900,137081580,8490,8490,8490,8490,22
20241205,102800,136894800,8490,8490,8490,8490,2
20241205,102700,136877820,8490,8490,8490,8490,1
20241205,102600,136869330,8490,8490,8500,8490,211
20241205,102500,135077920,8490,8490,8490,8490,2
20241205,102400,135060940,8490,8480,8490,8480,4
20241205,102300,135026990,8470,8470,8470,8470,0
20241205,102200,135026990,8470,8470,8470,8470,5
20241205,102100,134984640,8470,8470,8470,8470,6
20241205,102000,134933820,8470,8470,8470,8470,2
20241205,101900,134916880,8470,8470,8470,8470,1
20241205,101800,134908410,8460,8470,8470,8460,113
20241205,101700,133951440,8470,8480,8480,8470,138
20241205,101600,132781300,8480,8480,8480,8480,7
20241205,101500,132721940,8480,8480,8480,8480,2
20241205,101400,132704980,8470,8470,8470,8470,6
20241205,101300,132654160,8460,8460,8460,8460,47
20241205,101200,132256540,8460,8460,8460,8460,0
20241205,101100,132256540,8460,8470,8470,8450,110
20241205,101000,131326370,8470,8470,8470,8470,2
20241205,100900,131309430,8460,8470,8470,8460,10
20241205,100800,131224810,8460,8460,8460,8460,1
20241205,100700,131216350,8460,8460,8460,8460,23
20241205,100600,131021770,8490,8490,8490,8490,62
20241205,100500,130495390,8490,8490,8490,8490,122
20241205,100400,129459610,8490,8490,8490,8490,1
20241205,100300,129451120,8490,8490,8490,8490,2
20241205,100200,129434140,8490,8490,8490,8490,7
20241205,100100,129374710,8460,8490,8490,8460,135
20241205,100000,128231010,8480,8480,8480,8460,262
20241205,095900,126010130,8460,8460,8480,8460,224
20241205,095800,124110960,8470,8470,8470,8470,2
20241205,095700,124094020,8470,8470,8470,8470,100
20241205,095600,123247020,8470,8480,8480,8470,2
20241205,095500,123230070,8480,8480,8480,8480,5
20241205,095400,123187670,8460,8460,8460,8460,100
20241205,095300,122341670,8460,8470,8470,8460,67
20241205,095200,121774650,8500,8490,8500,8490,205
20241205,095100,120032990,8490,8500,8500,8490,58
20241205,095000,119540550,8500,8500,8500,8490,98
20241205,094900,118708110,8500,8500,8500,8500,17
20241205,094800,118563610,8500,8490,8500,8490,10
20241205,094700,118478680,8490,8490,8490,8490,109
20241205,094600,117553270,8460,8450,8460,8450,26
20241205,094500,117333540,8490,8480,8490,8480,45
20241205,094400,116951500,8490,8480,8490,8480,58
20241205,094300,116459150,8480,8450,8480,8440,140
20241205,094200,115272580,8450,8440,8450,8440,66
20241205,094100,114715380,8440,8440,8440,8440,1
20241205,094000,114706940,8430,8430,8430,8430,204
20241205,093900,112987220,8400,8430,8430,8400,52
20241205,093800,112550120,8440,8440,8440,8440,5
20241205,093700,112507920,8390,8390,8390,8390,0
20241205,093600,112507920,8390,8390,8390,8390,0
20241205,093500,112507920,8390,8420,8420,8390,335
20241205,093400,109695670,8400,8390,8400,8390,208
20241205,093300,107950130,8380,8380,8380,8380,288
20241205,093200,105536690,8380,8380,8380,8380,2
20241205,093100,105519930,8380,8350,8380,8350,363
20241205,093000,102485000,8350,8350,8350,8350,12
20241205,092900,102384800,8350,8350,8350,8350,4
20241205,092800,102351400,8340,8360,8360,8340,130
20241205,092700,101264800,8350,8370,8380,8350,623
20241205,092600,96057790,8370,8370,8370,8370,51
20241205,092500,95630920,8370,8380,8380,8370,291
20241205,092400,93194770,8380,8380,8380,8380,25
20241205,092300,92985270,8380,8370,8390,8370,66
20241205,092200,92432080,8370,8370,8370,8370,0
20241205,092100,92432080,8370,8390,8390,8370,658
20241205,092000,86919780,8400,8400,8400,8400,194
20241205,091900,85290180,8400,8400,8400,8400,9
20241205,091800,85214580,8390,8390,8390,8390,102
20241205,091700,84358800,8390,8400,8400,8390,465
20241205,091600,80454010,8400,8400,8400,8400,10
20241205,091500,80370010,8390,8430,8430,8380,67
20241205,091400,79807900,8430,8400,8430,8370,543
20241205,091300,75257110,8400,8400,8400,8400,260
20241205,091200,73073110,8400,8420,8420,8400,356
20241205,091100,70076680,8450,8460,8460,8450,303
20241205,091000,67514780,8460,8490,8490,8450,61
20241205,090900,66999120,8490,8450,8490,8450,171
20241205,090800,65552980,8450,8430,8450,8430,280
20241205,090700,63188430,8420,8420,8430,8420,348
20241205,090600,60257950,8420,8420,8420,8410,8
20241205,090500,60190620,8360,8370,8430,8350,1485
20241205,090400,47759490,8340,8340,8340,8340,552
20241205,090300,43155810,8340,8370,8370,8340,256
20241205,090200,41016650,8380,8450,8450,8380,365
20241205,090100,37942800,8450,8490,8490,8450,330
20241205,090000,35151400,8510,8550,8550,8460,4121
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 205600 417083450 8230 8230 8230 8230 2037
3 20241205 205500 417083450 8230 8230 8230 8230 0
4 20241205 205400 417083450 8230 8230 8230 8230 0
5 20241205 205300 417083450 8230 8230 8230 8230 0
6 20241205 205200 417083450 8230 8230 8230 8230 0
7 20241205 205100 417083450 8230 8230 8230 8230 0
8 20241205 205000 417083450 8230 8230 8230 8230 0
9 20241205 204900 417083450 8230 8230 8230 8230 0
10 20241205 204800 417083450 8230 8230 8230 8230 0
11 20241205 204700 417083450 8230 8230 8230 8230 0
12 20241205 204600 417083450 8230 8230 8230 8230 0
13 20241205 204500 417083450 8230 8230 8230 8230 0
14 20241205 204400 417083450 8230 8230 8230 8230 0
15 20241205 204300 417083450 8230 8230 8230 8230 0
16 20241205 204200 417083450 8230 8230 8230 8230 0
17 20241205 204100 417083450 8230 8230 8230 8230 0
18 20241205 204000 417083450 8230 8230 8230 8230 0
19 20241205 203900 417083450 8230 8230 8230 8230 0
20 20241205 203800 417083450 8230 8230 8230 8230 0
21 20241205 203700 417083450 8230 8230 8230 8230 0
22 20241205 203600 417083450 8230 8230 8230 8230 0
23 20241205 203500 417083450 8230 8230 8230 8230 0
24 20241205 203400 417083450 8230 8230 8230 8230 0
25 20241205 203300 417083450 8230 8230 8230 8230 0
26 20241205 203200 417083450 8230 8230 8230 8230 0
27 20241205 203100 417083450 8230 8230 8230 8230 0
28 20241205 203000 417083450 8230 8230 8230 8230 0
29 20241205 202900 417083450 8230 8230 8230 8230 0
30 20241205 202800 417083450 8230 8230 8230 8230 0
31 20241205 202700 417083450 8230 8230 8230 8230 0
32 20241205 202600 417083450 8230 8230 8230 8230 2037
33 20241205 202500 417083450 8230 8230 8230 8230 0
34 20241205 202400 417083450 8230 8230 8230 8230 0
35 20241205 202300 417083450 8230 8230 8230 8230 0
36 20241205 202200 417083450 8230 8230 8230 8230 0
37 20241205 202100 417083450 8230 8230 8230 8230 0
38 20241205 202000 417083450 8230 8230 8230 8230 0
39 20241205 201900 417083450 8230 8230 8230 8230 0
40 20241205 201800 417083450 8230 8230 8230 8230 0
41 20241205 201700 417083450 8230 8230 8230 8230 0
42 20241205 201600 417083450 8230 8230 8230 8230 0
43 20241205 201500 417083450 8230 8230 8230 8230 0
44 20241205 201400 417083450 8230 8230 8230 8230 0
45 20241205 201300 417083450 8230 8230 8230 8230 0
46 20241205 201200 417083450 8230 8230 8230 8230 0
47 20241205 201100 417083450 8230 8230 8230 8230 0
48 20241205 201000 417083450 8230 8230 8230 8230 0
49 20241205 200900 417083450 8230 8230 8230 8230 0
50 20241205 200800 417083450 8230 8230 8230 8230 0
51 20241205 200700 417083450 8230 8230 8230 8230 0
52 20241205 200600 417083450 8230 8230 8230 8230 0
53 20241205 200500 417083450 8230 8230 8230 8230 0
54 20241205 200400 417083450 8230 8230 8230 8230 0
55 20241205 200300 417083450 8230 8230 8230 8230 0
56 20241205 200200 417083450 8230 8230 8230 8230 0
57 20241205 200100 417083450 8230 8230 8230 8230 0
58 20241205 200000 417083450 8230 8230 8230 8230 0
59 20241205 195900 417083450 8230 8230 8230 8230 0
60 20241205 195800 417083450 8230 8230 8230 8230 0
61 20241205 195700 417083450 8230 8230 8230 8230 0
62 20241205 195600 417083450 8230 8230 8230 8230 2037
63 20241205 195500 417083450 8230 8230 8230 8230 0
64 20241205 195400 417083450 8230 8230 8230 8230 0
65 20241205 195300 417083450 8230 8230 8230 8230 0
66 20241205 195200 417083450 8230 8230 8230 8230 0
67 20241205 195100 417083450 8230 8230 8230 8230 0
68 20241205 195000 417083450 8230 8230 8230 8230 0
69 20241205 194900 417083450 8230 8230 8230 8230 0
70 20241205 194800 417083450 8230 8230 8230 8230 0
71 20241205 194700 417083450 8230 8230 8230 8230 0
72 20241205 194600 417083450 8230 8230 8230 8230 0
73 20241205 194500 417083450 8230 8230 8230 8230 0
74 20241205 194400 417083450 8230 8230 8230 8230 0
75 20241205 194300 417083450 8230 8230 8230 8230 0
76 20241205 194200 417083450 8230 8230 8230 8230 0
77 20241205 194100 417083450 8230 8230 8230 8230 0
78 20241205 194000 417083450 8230 8230 8230 8230 0
79 20241205 193900 417083450 8230 8230 8230 8230 0
80 20241205 193800 417083450 8230 8230 8230 8230 0
81 20241205 193700 417083450 8230 8230 8230 8230 0
82 20241205 193600 417083450 8230 8230 8230 8230 0
83 20241205 193500 417083450 8230 8230 8230 8230 0
84 20241205 193400 417083450 8230 8230 8230 8230 0
85 20241205 193300 417083450 8230 8230 8230 8230 0
86 20241205 193200 417083450 8230 8230 8230 8230 0
87 20241205 193100 417083450 8230 8230 8230 8230 0
88 20241205 193000 417083450 8230 8230 8230 8230 0
89 20241205 192900 417083450 8230 8230 8230 8230 0
90 20241205 192800 417083450 8230 8230 8230 8230 0
91 20241205 192700 417083450 8230 8230 8230 8230 0
92 20241205 192600 417083450 8230 8230 8230 8230 2037
93 20241205 192500 417083450 8230 8230 8230 8230 0
94 20241205 192400 417083450 8230 8230 8230 8230 0
95 20241205 192300 417083450 8230 8230 8230 8230 0
96 20241205 192200 417083450 8230 8230 8230 8230 0
97 20241205 192100 417083450 8230 8230 8230 8230 0
98 20241205 192000 417083450 8230 8230 8230 8230 0
99 20241205 191900 417083450 8230 8230 8230 8230 0
100 20241205 191800 417083450 8230 8230 8230 8230 0
101 20241205 191700 417083450 8230 8230 8230 8230 0
102 20241205 191600 417083450 8230 8230 8230 8230 0
103 20241205 191500 417083450 8230 8230 8230 8230 0
104 20241205 191400 417083450 8230 8230 8230 8230 0
105 20241205 191300 417083450 8230 8230 8230 8230 0
106 20241205 191200 417083450 8230 8230 8230 8230 0
107 20241205 191100 417083450 8230 8230 8230 8230 0
108 20241205 191000 417083450 8230 8230 8230 8230 0
109 20241205 190900 417083450 8230 8230 8230 8230 0
110 20241205 190800 417083450 8230 8230 8230 8230 0
111 20241205 190700 417083450 8230 8230 8230 8230 0
112 20241205 190600 417083450 8230 8230 8230 8230 0
113 20241205 190500 417083450 8230 8230 8230 8230 0
114 20241205 190400 417083450 8230 8230 8230 8230 0
115 20241205 190300 417083450 8230 8230 8230 8230 0
116 20241205 190200 417083450 8230 8230 8230 8230 0
117 20241205 190100 417083450 8230 8230 8230 8230 0
118 20241205 190000 417083450 8230 8230 8230 8230 0
119 20241205 185900 417083450 8230 8230 8230 8230 0
120 20241205 185800 417083450 8230 8230 8230 8230 0
121 20241205 185700 417083450 8230 8230 8230 8230 0
122 20241205 185600 417083450 8230 8230 8230 8230 2037
123 20241205 185500 417083450 8230 8230 8230 8230 0
124 20241205 185400 417083450 8230 8230 8230 8230 0
125 20241205 185300 417083450 8230 8230 8230 8230 0
126 20241205 185200 417083450 8230 8230 8230 8230 0
127 20241205 185100 417083450 8230 8230 8230 8230 0
128 20241205 185000 417083450 8230 8230 8230 8230 0
129 20241205 184900 417083450 8230 8230 8230 8230 0
130 20241205 184800 417083450 8230 8230 8230 8230 0
131 20241205 184700 417083450 8230 8230 8230 8230 0
132 20241205 184600 417083450 8230 8230 8230 8230 0
133 20241205 184500 417083450 8230 8230 8230 8230 0
134 20241205 184400 417083450 8230 8230 8230 8230 0
135 20241205 184300 417083450 8230 8230 8230 8230 0
136 20241205 184200 417083450 8230 8230 8230 8230 0
137 20241205 184100 417083450 8230 8230 8230 8230 0
138 20241205 184000 417083450 8230 8230 8230 8230 0
139 20241205 183900 417083450 8230 8230 8230 8230 0
140 20241205 183800 417083450 8230 8230 8230 8230 0
141 20241205 183700 417083450 8230 8230 8230 8230 0
142 20241205 183600 417083450 8230 8230 8230 8230 0
143 20241205 183500 417083450 8230 8230 8230 8230 0
144 20241205 183400 417083450 8230 8230 8230 8230 0
145 20241205 183300 417083450 8230 8230 8230 8230 0
146 20241205 183200 417083450 8230 8230 8230 8230 0
147 20241205 183100 417083450 8230 8230 8230 8230 0
148 20241205 183000 417083450 8230 8230 8230 8230 0
149 20241205 182900 417083450 8230 8230 8230 8230 0
150 20241205 182800 417083450 8230 8230 8230 8230 0
151 20241205 182700 417083450 8230 8230 8230 8230 0
152 20241205 182600 417083450 8230 8230 8230 8230 2037
153 20241205 182500 417083450 8230 8230 8230 8230 0
154 20241205 182400 417083450 8230 8230 8230 8230 0
155 20241205 182300 417083450 8230 8230 8230 8230 0
156 20241205 182200 417083450 8230 8230 8230 8230 0
157 20241205 182100 417083450 8230 8230 8230 8230 0
158 20241205 182000 417083450 8230 8230 8230 8230 0
159 20241205 181900 417083450 8230 8230 8230 8230 0
160 20241205 181800 417083450 8230 8230 8230 8230 0
161 20241205 181700 417083450 8230 8230 8230 8230 0
162 20241205 181600 417083450 8230 8230 8230 8230 0
163 20241205 181500 417083450 8230 8230 8230 8230 0
164 20241205 181400 417083450 8230 8230 8230 8230 0
165 20241205 181300 417083450 8230 8230 8230 8230 0
166 20241205 181200 417083450 8230 8230 8230 8230 0
167 20241205 181100 417083450 8230 8230 8230 8230 0
168 20241205 181000 417083450 8230 8230 8230 8230 0
169 20241205 180900 417083450 8230 8230 8230 8230 0
170 20241205 180800 417083450 8230 8230 8230 8230 0
171 20241205 180700 417083450 8230 8230 8230 8230 0
172 20241205 180600 417083450 8230 8230 8230 8230 0
173 20241205 180500 417083450 8230 8230 8230 8230 0
174 20241205 180400 417083450 8230 8230 8230 8230 0
175 20241205 180300 417083450 8230 8230 8230 8230 0
176 20241205 180200 417083450 8230 8230 8230 8230 0
177 20241205 180100 417083450 8230 8230 8230 8230 0
178 20241205 180000 417083450 8230 8230 8230 8230 0
179 20241205 175900 417083450 8230 8230 8230 8230 0
180 20241205 175800 417083450 8230 8230 8230 8230 0
181 20241205 175700 417083450 8230 8230 8230 8230 0
182 20241205 175600 417083450 8230 8230 8230 8230 2037
183 20241205 175500 417083450 8230 8230 8230 8230 0
184 20241205 175400 417083450 8230 8230 8230 8230 0
185 20241205 175300 417083450 8230 8230 8230 8230 0
186 20241205 175200 417083450 8230 8230 8230 8230 0
187 20241205 175100 417083450 8230 8230 8230 8230 0
188 20241205 175000 417083450 8230 8230 8230 8230 0
189 20241205 174900 417083450 8230 8230 8230 8230 0
190 20241205 174800 417083450 8230 8230 8230 8230 0
191 20241205 174700 417083450 8230 8230 8230 8230 0
192 20241205 174600 417083450 8230 8230 8230 8230 0
193 20241205 174500 417083450 8230 8230 8230 8230 0
194 20241205 174400 417083450 8230 8230 8230 8230 0
195 20241205 174300 417083450 8230 8230 8230 8230 0
196 20241205 174200 417083450 8230 8230 8230 8230 0
197 20241205 174100 417083450 8230 8230 8230 8230 0
198 20241205 174000 417083450 8230 8230 8230 8230 0
199 20241205 173900 417083450 8230 8230 8230 8230 0
200 20241205 173800 417083450 8230 8230 8230 8230 0
201 20241205 173700 417083450 8230 8230 8230 8230 0
202 20241205 173600 417083450 8230 8230 8230 8230 0
203 20241205 173500 417083450 8230 8230 8230 8230 0
204 20241205 173400 417083450 8230 8230 8230 8230 0
205 20241205 173300 417083450 8230 8230 8230 8230 0
206 20241205 173200 417083450 8230 8230 8230 8230 0
207 20241205 173100 417083450 8230 8230 8230 8230 0
208 20241205 173000 417083450 8230 8230 8230 8230 0
209 20241205 172900 417083450 8230 8230 8230 8230 0
210 20241205 172800 417083450 8230 8230 8230 8230 0
211 20241205 172700 417083450 8230 8230 8230 8230 0
212 20241205 172600 417083450 8230 8230 8230 8230 2037
213 20241205 172500 417083450 8230 8230 8230 8230 0
214 20241205 172400 417083450 8230 8230 8230 8230 0
215 20241205 172300 417083450 8230 8230 8230 8230 0
216 20241205 172200 417083450 8230 8230 8230 8230 0
217 20241205 172100 417083450 8230 8230 8230 8230 0
218 20241205 172000 417083450 8230 8230 8230 8230 0
219 20241205 171900 417083450 8230 8230 8230 8230 0
220 20241205 171800 417083450 8230 8230 8230 8230 0
221 20241205 171700 417083450 8230 8230 8230 8230 0
222 20241205 171600 417083450 8230 8230 8230 8230 0
223 20241205 171500 417083450 8230 8230 8230 8230 0
224 20241205 171400 417083450 8230 8230 8230 8230 0
225 20241205 171300 417083450 8230 8230 8230 8230 0
226 20241205 171200 417083450 8230 8230 8230 8230 0
227 20241205 171100 417083450 8230 8230 8230 8230 0
228 20241205 171000 417083450 8230 8230 8230 8230 0
229 20241205 170900 417083450 8230 8230 8230 8230 0
230 20241205 170800 417083450 8230 8230 8230 8230 0
231 20241205 170700 417083450 8230 8230 8230 8230 0
232 20241205 170600 417083450 8230 8230 8230 8230 0
233 20241205 170500 417083450 8230 8230 8230 8230 0
234 20241205 170400 417083450 8230 8230 8230 8230 0
235 20241205 170300 417083450 8230 8230 8230 8230 0
236 20241205 170200 417083450 8230 8230 8230 8230 0
237 20241205 170100 417083450 8230 8230 8230 8230 0
238 20241205 170000 417083450 8230 8230 8230 8230 0
239 20241205 165900 417083450 8230 8230 8230 8230 0
240 20241205 165800 417083450 8230 8230 8230 8230 0
241 20241205 165700 417083450 8230 8230 8230 8230 0
242 20241205 165600 417083450 8230 8230 8230 8230 2037
243 20241205 165500 417083450 8230 8230 8230 8230 0
244 20241205 165400 417083450 8230 8230 8230 8230 0
245 20241205 165300 417083450 8230 8230 8230 8230 0
246 20241205 165200 417083450 8230 8230 8230 8230 0
247 20241205 165100 417083450 8230 8230 8230 8230 0
248 20241205 165000 417083450 8230 8230 8230 8230 0
249 20241205 164900 417083450 8230 8230 8230 8230 0
250 20241205 164800 417083450 8230 8230 8230 8230 0
251 20241205 164700 417083450 8230 8230 8230 8230 0
252 20241205 164600 417083450 8230 8230 8230 8230 0
253 20241205 164500 417083450 8230 8230 8230 8230 0
254 20241205 164400 417083450 8230 8230 8230 8230 0
255 20241205 164300 417083450 8230 8230 8230 8230 0
256 20241205 164200 417083450 8230 8230 8230 8230 0
257 20241205 164100 417083450 8230 8230 8230 8230 0
258 20241205 164000 417083450 8230 8230 8230 8230 0
259 20241205 163900 417083450 8230 8230 8230 8230 0
260 20241205 163800 417083450 8230 8230 8230 8230 0
261 20241205 163700 417083450 8230 8230 8230 8230 0
262 20241205 163600 417083450 8230 8230 8230 8230 0
263 20241205 163500 417083450 8230 8230 8230 8230 0
264 20241205 163400 417083450 8230 8230 8230 8230 0
265 20241205 163300 417083450 8230 8230 8230 8230 0
266 20241205 163200 417083450 8230 8230 8230 8230 0
267 20241205 163100 417083450 8230 8230 8230 8230 0
268 20241205 163000 417083450 8230 8230 8230 8230 0
269 20241205 162900 417083450 8230 8230 8230 8230 0
270 20241205 162800 417083450 8230 8230 8230 8230 0
271 20241205 162700 417083450 8230 8230 8230 8230 0
272 20241205 162600 417083450 8230 8230 8230 8230 2037
273 20241205 162500 417083450 8230 8230 8230 8230 0
274 20241205 162400 417083450 8230 8230 8230 8230 0
275 20241205 162300 417083450 8230 8230 8230 8230 0
276 20241205 162200 417083450 8230 8230 8230 8230 0
277 20241205 162100 417083450 8230 8230 8230 8230 0
278 20241205 162000 417083450 8230 8230 8230 8230 0
279 20241205 161900 417083450 8230 8230 8230 8230 0
280 20241205 161800 417083450 8230 8230 8230 8230 0
281 20241205 161700 417083450 8230 8230 8230 8230 0
282 20241205 161600 417083450 8230 8230 8230 8230 0
283 20241205 161500 417083450 8230 8230 8230 8230 0
284 20241205 161400 417083450 8230 8230 8230 8230 0
285 20241205 161300 417083450 8230 8230 8230 8230 0
286 20241205 161200 417083450 8230 8230 8230 8230 0
287 20241205 161100 417083450 8230 8230 8230 8230 0
288 20241205 161000 417083450 8230 8230 8230 8230 0
289 20241205 160900 417083450 8230 8230 8230 8230 0
290 20241205 160800 417083450 8230 8230 8230 8230 0
291 20241205 160700 417083450 8230 8230 8230 8230 0
292 20241205 160600 417083450 8230 8230 8230 8230 0
293 20241205 160500 417083450 8230 8230 8230 8230 0
294 20241205 160400 417083450 8230 8230 8230 8230 0
295 20241205 160300 417083450 8230 8230 8230 8230 0
296 20241205 160200 417083450 8230 8230 8230 8230 0
297 20241205 160100 417083450 8230 8230 8230 8230 0
298 20241205 160000 417083450 8230 8230 8230 8230 0
299 20241205 155900 417083450 8230 8230 8230 8230 0
300 20241205 155800 417083450 8230 8230 8230 8230 0
301 20241205 155700 417083450 8230 8230 8230 8230 0
302 20241205 155600 417083450 8230 8230 8230 8230 2037
303 20241205 155500 417083450 8230 8230 8230 8230 0
304 20241205 155400 417083450 8230 8230 8230 8230 0
305 20241205 155300 417083450 8230 8230 8230 8230 0
306 20241205 155200 417083450 8230 8230 8230 8230 0
307 20241205 155100 417083450 8230 8230 8230 8230 0
308 20241205 155000 417083450 8230 8230 8230 8230 0
309 20241205 154900 417083450 8230 8230 8230 8230 0
310 20241205 154800 417083450 8230 8230 8230 8230 0
311 20241205 154700 417083450 8230 8230 8230 8230 0
312 20241205 154600 417083450 8230 8230 8230 8230 0
313 20241205 154500 417083450 8230 8230 8230 8230 0
314 20241205 154400 417083450 8230 8230 8230 8230 0
315 20241205 154300 417083450 8230 8230 8230 8230 0
316 20241205 154200 417083450 8230 8230 8230 8230 0
317 20241205 154100 417083450 8230 8230 8230 8230 0
318 20241205 154000 417083450 8230 8230 8230 8230 0
319 20241205 153900 417083450 8230 8230 8230 8230 0
320 20241205 153800 417083450 8230 8230 8230 8230 0
321 20241205 153700 417083450 8230 8230 8230 8230 0
322 20241205 153600 417083450 8230 8230 8230 8230 0
323 20241205 153500 417083450 8230 8230 8230 8230 0
324 20241205 153400 417083450 8230 8230 8230 8230 0
325 20241205 153300 417083450 8230 8230 8230 8230 0
326 20241205 153200 417083450 8230 8230 8230 8230 0
327 20241205 153100 417083450 8230 8230 8230 8230 0
328 20241205 153000 417083450 8230 8230 8230 8230 2037
329 20241205 152900 400318940 8250 8250 8250 8250 0
330 20241205 152800 400318940 8250 8250 8250 8250 0
331 20241205 152700 400318940 8250 8250 8250 8250 0
332 20241205 152600 400318940 8250 8250 8250 8250 0
333 20241205 152500 400318940 8250 8250 8250 8250 0
334 20241205 152400 400318940 8250 8250 8250 8250 0
335 20241205 152300 400318940 8250 8250 8250 8250 0
336 20241205 152200 400318940 8250 8250 8250 8250 0
337 20241205 152100 400318940 8250 8250 8250 8250 0
338 20241205 152000 400318940 8250 8250 8250 8250 0
339 20241205 151900 400318940 8250 8230 8250 8230 2451
340 20241205 151800 380123630 8260 8240 8260 8230 251
341 20241205 151700 378057120 8240 8260 8260 8240 65
342 20241205 151600 377521390 8250 8260 8260 8230 31
343 20241205 151500 377265660 8250 8230 8250 8230 6
344 20241205 151400 377216180 8260 8260 8260 8260 1
345 20241205 151300 377207920 8260 8260 8260 8260 1
346 20241205 151200 377199660 8230 8240 8240 8230 500
347 20241205 151100 373084230 8240 8240 8240 8240 0
348 20241205 151000 373084230 8240 8250 8250 8240 15
349 20241205 150900 372960490 8250 8240 8250 8230 132
350 20241205 150800 371872820 8240 8240 8240 8240 0
351 20241205 150700 371872820 8240 8240 8240 8240 26
352 20241205 150600 371658580 8240 8240 8250 8240 1502
353 20241205 150500 359281770 8230 8230 8230 8230 0
354 20241205 150400 359281770 8230 8250 8250 8230 1901
355 20241205 150300 343631100 8250 8270 8270 8250 2
356 20241205 150200 343614580 8270 8260 8270 8250 69
357 20241205 150100 343045010 8270 8270 8270 8270 3
358 20241205 150000 343020200 8270 8260 8270 8260 76
359 20241205 145900 342392430 8260 8260 8260 8250 842
360 20241205 145800 335437560 8260 8270 8270 8260 312
361 20241205 145700 332860370 8280 8280 8280 8280 7
362 20241205 145600 332802410 8280 8280 8280 8280 7
363 20241205 145500 332744450 8280 8280 8280 8280 11
364 20241205 145400 332653370 8240 8240 8240 8240 271
365 20241205 145300 330420330 8240 8240 8240 8240 1
366 20241205 145200 330412090 8240 8240 8240 8240 13
367 20241205 145100 330304970 8230 8240 8240 8230 981
368 20241205 145000 322228520 8240 8240 8240 8240 3
369 20241205 144900 322203800 8240 8230 8240 8230 621
370 20241205 144800 317086960 8230 8230 8230 8230 23
371 20241205 144700 316897670 8230 8230 8230 8230 400
372 20241205 144600 313605670 8240 8240 8240 8240 50
373 20241205 144500 313193670 8230 8260 8260 8230 1631
374 20241205 144400 299755120 8260 8260 8260 8260 0
375 20241205 144300 299755120 8260 8260 8260 8260 3
376 20241205 144200 299730340 8250 8260 8260 8250 125
377 20241205 144100 298698800 8260 8260 8260 8260 0
378 20241205 144000 298698800 8260 8260 8260 8260 9
379 20241205 143900 298624460 8260 8270 8270 8260 293
380 20241205 143800 296204130 8270 8270 8270 8270 0
381 20241205 143700 296204130 8270 8290 8290 8270 175
382 20241205 143600 294756620 8290 8310 8310 8290 2827
383 20241205 143500 271305000 8310 8370 8370 8310 522
384 20241205 143400 266961830 8370 8370 8370 8370 2
385 20241205 143300 266945090 8370 8360 8370 8330 341
386 20241205 143200 264101210 8360 8370 8370 8360 24
387 20241205 143100 263900390 8370 8380 8380 8370 2425
388 20241205 143000 243600910 8380 8380 8380 8380 0
389 20241205 142900 243600910 8380 8380 8380 8380 1
390 20241205 142800 243592530 8380 8380 8380 8380 21
391 20241205 142700 243416550 8390 8390 8390 8390 2
392 20241205 142600 243399770 8390 8390 8390 8390 25
393 20241205 142500 243190020 8390 8390 8390 8390 6
394 20241205 142400 243139680 8390 8400 8400 8390 100
395 20241205 142300 242300500 8400 8400 8400 8400 14
396 20241205 142200 242182900 8400 8400 8400 8400 276
397 20241205 142100 239864500 8400 8410 8410 8400 51
398 20241205 142000 239436090 8410 8410 8410 8410 2
399 20241205 141900 239419270 8410 8410 8410 8410 2
400 20241205 141800 239402450 8410 8410 8410 8410 0
401 20241205 141700 239402450 8410 8410 8410 8410 20
402 20241205 141600 239234250 8410 8410 8410 8410 0
403 20241205 141500 239234250 8410 8410 8410 8410 0
404 20241205 141400 239234250 8410 8410 8410 8410 0
405 20241205 141300 239234250 8410 8410 8410 8410 0
406 20241205 141200 239234250 8410 8410 8410 8410 100
407 20241205 141100 238393250 8400 8400 8400 8400 0
408 20241205 141000 238393250 8400 8400 8400 8400 0
409 20241205 140900 238393250 8400 8400 8400 8400 0
410 20241205 140800 238393250 8400 8400 8400 8400 0
411 20241205 140700 238393250 8400 8400 8400 8400 1
412 20241205 140600 238384850 8400 8400 8400 8400 0
413 20241205 140500 238384850 8400 8400 8400 8400 200
414 20241205 140400 236704850 8400 8400 8400 8400 1
415 20241205 140300 236696450 8400 8400 8400 8400 1
416 20241205 140200 236688050 8400 8410 8410 8400 92
417 20241205 140100 235915020 8410 8410 8410 8410 0
418 20241205 140000 235915020 8410 8430 8430 8410 446
419 20241205 135900 232160960 8430 8430 8430 8430 4
420 20241205 135800 232127240 8430 8430 8430 8430 1
421 20241205 135700 232118810 8430 8430 8430 8430 2
422 20241205 135600 232101950 8430 8430 8430 8430 300
423 20241205 135500 229572950 8430 8430 8430 8430 0
424 20241205 135400 229572950 8430 8430 8430 8430 0
425 20241205 135300 229572950 8430 8430 8430 8430 0
426 20241205 135200 229572950 8430 8430 8430 8430 314
427 20241205 135100 226925930 8430 8430 8430 8430 0
428 20241205 135000 226925930 8430 8470 8470 8430 102
429 20241205 134900 226065990 8470 8470 8470 8470 0
430 20241205 134800 226065990 8470 8470 8470 8470 3
431 20241205 134700 226040580 8470 8470 8470 8470 1
432 20241205 134600 226032110 8470 8470 8470 8470 2
433 20241205 134500 226015170 8470 8470 8470 8470 0
434 20241205 134400 226015170 8470 8470 8470 8470 2
435 20241205 134300 225998230 8470 8470 8470 8470 1
436 20241205 134200 225989760 8470 8470 8470 8470 2
437 20241205 134100 225972820 8470 8470 8470 8470 10
438 20241205 134000 225888120 8470 8470 8470 8470 0
439 20241205 133900 225888120 8470 8470 8470 8470 1
440 20241205 133800 225879650 8470 8470 8470 8470 40
441 20241205 133700 225540850 8430 8430 8430 8430 0
442 20241205 133600 225540850 8430 8430 8430 8430 75
443 20241205 133500 224908600 8430 8430 8430 8430 1
444 20241205 133400 224900170 8430 8430 8430 8430 0
445 20241205 133300 224900170 8430 8430 8430 8430 2
446 20241205 133200 224883310 8430 8430 8430 8430 20
447 20241205 133100 224714710 8430 8430 8430 8430 0
448 20241205 133000 224714710 8430 8430 8430 8430 0
449 20241205 132900 224714710 8430 8430 8430 8430 0
450 20241205 132800 224714710 8430 8430 8430 8430 0
451 20241205 132700 224714710 8430 8430 8430 8430 0
452 20241205 132600 224714710 8430 8430 8430 8430 41
453 20241205 132500 224369080 8430 8430 8430 8430 0
454 20241205 132400 224369080 8430 8440 8440 8430 200
455 20241205 132300 222682490 8450 8470 8470 8450 141
456 20241205 132200 221489400 8470 8470 8470 8470 3
457 20241205 132100 221463990 8470 8470 8470 8430 359
458 20241205 132000 218437260 8470 8470 8470 8470 0
459 20241205 131900 218437260 8470 8470 8470 8470 2
460 20241205 131800 218420320 8470 8470 8470 8470 2
461 20241205 131700 218403380 8470 8470 8470 8470 1
462 20241205 131600 218394910 8480 8480 8480 8480 0
463 20241205 131500 218394910 8480 8480 8480 8480 65
464 20241205 131400 217843710 8480 8480 8480 8480 2
465 20241205 131300 217826750 8480 8480 8480 8480 1
466 20241205 131200 217818270 8480 8480 8480 8480 2
467 20241205 131100 217801310 8480 8480 8480 8480 0
468 20241205 131000 217801310 8480 8480 8480 8480 2
469 20241205 130900 217784350 8480 8450 8480 8450 47
470 20241205 130800 217387050 8420 8420 8420 8420 50
471 20241205 130700 216966050 8420 8420 8420 8420 0
472 20241205 130600 216966050 8420 8420 8420 8420 5
473 20241205 130500 216923950 8420 8430 8430 8420 250
474 20241205 130400 214818810 8470 8470 8470 8470 2
475 20241205 130300 214801870 8470 8470 8470 8470 3
476 20241205 130200 214776460 8470 8470 8470 8470 452
477 20241205 130100 210948020 8470 8470 8470 8470 0
478 20241205 130000 210948020 8470 8470 8470 8470 99
479 20241205 125900 210109490 8470 8470 8470 8470 586
480 20241205 125800 205146070 8480 8480 8480 8480 3
481 20241205 125700 205120630 8480 8480 8480 8480 2
482 20241205 125600 205103670 8480 8480 8480 8480 0
483 20241205 125500 205103670 8480 8480 8480 8480 2
484 20241205 125400 205086710 8480 8480 8480 8480 1
485 20241205 125300 205078230 8480 8480 8480 8480 2
486 20241205 125200 205061270 8480 8480 8480 8480 2
487 20241205 125100 205044310 8480 8480 8480 8480 2
488 20241205 125000 205027350 8490 8490 8490 8490 101
489 20241205 124900 204169860 8490 8490 8490 8490 84
490 20241205 124800 203456700 8490 8490 8490 8490 2
491 20241205 124700 203439720 8490 8490 8490 8490 1
492 20241205 124600 203431230 8470 8470 8470 8470 241
493 20241205 124500 201389960 8470 8470 8470 8470 32
494 20241205 124400 201118920 8470 8470 8470 8470 2
495 20241205 124300 201101980 8470 8470 8470 8470 108
496 20241205 124200 200187220 8470 8470 8470 8470 0
497 20241205 124100 200187220 8470 8470 8470 8470 3
498 20241205 124000 200161810 8420 8420 8420 8420 0
499 20241205 123900 200161810 8420 8430 8430 8420 133
500 20241205 123800 199041770 8470 8430 8470 8430 3
501 20241205 123700 199016400 8430 8430 8430 8430 5
502 20241205 123600 198974250 8470 8470 8470 8470 2
503 20241205 123500 198957310 8470 8470 8470 8470 1
504 20241205 123400 198948840 8470 8470 8470 8470 2
505 20241205 123300 198931900 8470 8470 8470 8470 2
506 20241205 123200 198914960 8480 8480 8480 8480 0
507 20241205 123100 198914960 8480 8480 8480 8480 1
508 20241205 123000 198906480 8490 8480 8500 8480 22
509 20241205 122900 198719750 8480 8480 8480 8480 122
510 20241205 122800 197685190 8480 8480 8480 8480 1
511 20241205 122700 197676710 8480 8480 8480 8480 0
512 20241205 122600 197676710 8480 8480 8480 8480 3
513 20241205 122500 197651270 8420 8430 8430 8420 267
514 20241205 122400 195402550 8460 8480 8480 8430 285
515 20241205 122300 192996090 8480 8480 8480 8480 2
516 20241205 122200 192979130 8480 8480 8480 8480 0
517 20241205 122100 192979130 8480 8480 8480 8480 12
518 20241205 122000 192877370 8470 8470 8470 8470 1
519 20241205 121900 192868900 8470 8470 8470 8470 2
520 20241205 121800 192851960 8470 8470 8470 8470 0
521 20241205 121700 192851960 8470 8470 8470 8470 100
522 20241205 121600 192004960 8470 8470 8470 8470 0
523 20241205 121500 192004960 8470 8470 8470 8470 20
524 20241205 121400 191835560 8470 8480 8480 8470 10
525 20241205 121300 191750820 8480 8480 8480 8480 1
526 20241205 121200 191742340 8480 8480 8480 8480 8
527 20241205 121100 191674500 8480 8480 8480 8480 0
528 20241205 121000 191674500 8480 8480 8480 8480 100
529 20241205 120900 190826500 8480 8510 8510 8480 2
530 20241205 120800 190809510 8510 8510 8510 8510 0
531 20241205 120700 190809510 8510 8510 8510 8510 2
532 20241205 120600 190792490 8510 8510 8510 8500 236
533 20241205 120500 188785690 8500 8500 8500 8500 0
534 20241205 120400 188785690 8500 8500 8500 8500 17
535 20241205 120300 188641190 8490 8490 8490 8490 412
536 20241205 120200 185143310 8480 8480 8480 8480 0
537 20241205 120100 185143310 8480 8480 8480 8480 0
538 20241205 120000 185143310 8480 8490 8490 8480 100
539 20241205 115900 184295280 8490 8510 8510 8490 14
540 20241205 115800 184176360 8510 8510 8510 8510 1
541 20241205 115700 184167850 8480 8480 8480 8480 0
542 20241205 115600 184167850 8480 8480 8480 8480 10
543 20241205 115500 184083050 8480 8480 8480 8480 1
544 20241205 115400 184074570 8480 8480 8480 8480 0
545 20241205 115300 184074570 8480 8480 8480 8480 1
546 20241205 115200 184066090 8480 8480 8480 8480 8
547 20241205 115100 183998250 8450 8450 8450 8450 23
548 20241205 115000 183803900 8450 8470 8470 8450 506
549 20241205 114900 179523060 8470 8480 8480 8470 2
550 20241205 114800 179506110 8480 8470 8480 8470 99
551 20241205 114700 178667550 8470 8470 8470 8470 3
552 20241205 114600 178642140 8470 8470 8470 8470 3
553 20241205 114500 178616730 8470 8480 8480 8470 4
554 20241205 114400 178582820 8480 8490 8490 8480 2
555 20241205 114300 178565850 8490 8490 8490 8490 3
556 20241205 114200 178540380 8490 8490 8490 8490 1
557 20241205 114100 178531890 8490 8490 8490 8490 0
558 20241205 114000 178531890 8490 8490 8490 8490 2
559 20241205 113900 178514910 8490 8490 8490 8490 0
560 20241205 113800 178514910 8490 8490 8490 8490 1
561 20241205 113700 178506420 8490 8490 8490 8490 4
562 20241205 113600 178472460 8490 8500 8500 8490 8
563 20241205 113500 178404470 8500 8500 8500 8500 1
564 20241205 113400 178395970 8500 8460 8500 8460 4
565 20241205 113300 178362080 8460 8450 8460 8450 10
566 20241205 113200 178277500 8450 8450 8450 8450 69
567 20241205 113100 177694450 8450 8450 8450 8450 7
568 20241205 113000 177635300 8450 8470 8470 8450 105
569 20241205 112900 176746940 8470 8470 8470 8470 0
570 20241205 112800 176746940 8470 8470 8470 8470 0
571 20241205 112700 176746940 8470 8480 8480 8470 568
572 20241205 112600 171931930 8510 8510 8510 8510 2
573 20241205 112500 171914910 8510 8510 8510 8510 2
574 20241205 112400 171897890 8510 8510 8510 8510 5
575 20241205 112300 171855340 8450 8450 8450 8450 0
576 20241205 112200 171855340 8450 8450 8450 8450 6
577 20241205 112100 171804640 8510 8510 8510 8510 2
578 20241205 112000 171787620 8510 8480 8510 8480 381
579 20241205 111900 168546820 8480 8480 8480 8480 20
580 20241205 111800 168377220 8480 8480 8480 8480 7
581 20241205 111700 168317860 8500 8500 8500 8500 2
582 20241205 111600 168300860 8500 8500 8500 8500 2
583 20241205 111500 168283860 8490 8490 8490 8490 0
584 20241205 111400 168283860 8490 8490 8490 8490 2
585 20241205 111300 168266880 8490 8490 8490 8490 2
586 20241205 111200 168249900 8490 8490 8490 8490 1
587 20241205 111100 168241410 8490 8490 8490 8490 2
588 20241205 111000 168224430 8500 8500 8500 8500 0
589 20241205 110900 168224430 8500 8500 8500 8500 2
590 20241205 110800 168207430 8500 8500 8500 8500 1
591 20241205 110700 168198930 8500 8480 8500 8480 109
592 20241205 110600 167273730 8480 8480 8480 8480 2
593 20241205 110500 167256770 8480 8500 8500 8480 33
594 20241205 110400 166976830 8480 8480 8480 8480 0
595 20241205 110300 166976830 8480 8480 8480 8480 125
596 20241205 110200 165916830 8500 8500 8500 8500 99
597 20241205 110100 165075330 8500 8500 8500 8500 50
598 20241205 110000 164650330 8500 8500 8500 8500 253
599 20241205 105900 162499830 8500 8500 8500 8500 3
600 20241205 105800 162474330 8500 8480 8500 8480 523
601 20241205 105700 158030850 8480 8480 8480 8480 501
602 20241205 105600 153782370 8450 8480 8480 8450 17
603 20241205 105500 153638580 8480 8480 8480 8480 0
604 20241205 105400 153638580 8480 8480 8480 8480 2
605 20241205 105300 153621620 8480 8480 8480 8480 1
606 20241205 105200 153613140 8480 8480 8480 8480 2
607 20241205 105100 153596180 8480 8480 8480 8480 0
608 20241205 105000 153596180 8480 8480 8480 8480 2
609 20241205 104900 153579220 8480 8480 8480 8480 1
610 20241205 104800 153570740 8480 8480 8480 8480 6
611 20241205 104700 153519860 8480 8480 8480 8480 0
612 20241205 104600 153519860 8480 8480 8480 8480 1
613 20241205 104500 153511380 8500 8500 8500 8500 1
614 20241205 104400 153502880 8500 8480 8500 8480 1176
615 20241205 104300 143511530 8440 8450 8450 8440 160
616 20241205 104200 142160520 8450 8450 8450 8450 9
617 20241205 104100 142084470 8450 8470 8470 8450 387
618 20241205 104000 138810480 8480 8480 8480 8480 2
619 20241205 103900 138793520 8480 8480 8480 8480 2
620 20241205 103800 138776560 8480 8480 8480 8480 1
621 20241205 103700 138768080 8490 8490 8490 8490 2
622 20241205 103600 138751100 8490 8490 8490 8490 0
623 20241205 103500 138751100 8490 8490 8490 8490 2
624 20241205 103400 138734120 8490 8490 8490 8490 1
625 20241205 103300 138725630 8490 8490 8490 8490 5
626 20241205 103200 138683180 8470 8480 8480 8470 130
627 20241205 103100 137582060 8480 8480 8480 8480 43
628 20241205 103000 137217420 8490 8490 8490 8490 16
629 20241205 102900 137081580 8490 8490 8490 8490 22
630 20241205 102800 136894800 8490 8490 8490 8490 2
631 20241205 102700 136877820 8490 8490 8490 8490 1
632 20241205 102600 136869330 8490 8490 8500 8490 211
633 20241205 102500 135077920 8490 8490 8490 8490 2
634 20241205 102400 135060940 8490 8480 8490 8480 4
635 20241205 102300 135026990 8470 8470 8470 8470 0
636 20241205 102200 135026990 8470 8470 8470 8470 5
637 20241205 102100 134984640 8470 8470 8470 8470 6
638 20241205 102000 134933820 8470 8470 8470 8470 2
639 20241205 101900 134916880 8470 8470 8470 8470 1
640 20241205 101800 134908410 8460 8470 8470 8460 113
641 20241205 101700 133951440 8470 8480 8480 8470 138
642 20241205 101600 132781300 8480 8480 8480 8480 7
643 20241205 101500 132721940 8480 8480 8480 8480 2
644 20241205 101400 132704980 8470 8470 8470 8470 6
645 20241205 101300 132654160 8460 8460 8460 8460 47
646 20241205 101200 132256540 8460 8460 8460 8460 0
647 20241205 101100 132256540 8460 8470 8470 8450 110
648 20241205 101000 131326370 8470 8470 8470 8470 2
649 20241205 100900 131309430 8460 8470 8470 8460 10
650 20241205 100800 131224810 8460 8460 8460 8460 1
651 20241205 100700 131216350 8460 8460 8460 8460 23
652 20241205 100600 131021770 8490 8490 8490 8490 62
653 20241205 100500 130495390 8490 8490 8490 8490 122
654 20241205 100400 129459610 8490 8490 8490 8490 1
655 20241205 100300 129451120 8490 8490 8490 8490 2
656 20241205 100200 129434140 8490 8490 8490 8490 7
657 20241205 100100 129374710 8460 8490 8490 8460 135
658 20241205 100000 128231010 8480 8480 8480 8460 262
659 20241205 095900 126010130 8460 8460 8480 8460 224
660 20241205 095800 124110960 8470 8470 8470 8470 2
661 20241205 095700 124094020 8470 8470 8470 8470 100
662 20241205 095600 123247020 8470 8480 8480 8470 2
663 20241205 095500 123230070 8480 8480 8480 8480 5
664 20241205 095400 123187670 8460 8460 8460 8460 100
665 20241205 095300 122341670 8460 8470 8470 8460 67
666 20241205 095200 121774650 8500 8490 8500 8490 205
667 20241205 095100 120032990 8490 8500 8500 8490 58
668 20241205 095000 119540550 8500 8500 8500 8490 98
669 20241205 094900 118708110 8500 8500 8500 8500 17
670 20241205 094800 118563610 8500 8490 8500 8490 10
671 20241205 094700 118478680 8490 8490 8490 8490 109
672 20241205 094600 117553270 8460 8450 8460 8450 26
673 20241205 094500 117333540 8490 8480 8490 8480 45
674 20241205 094400 116951500 8490 8480 8490 8480 58
675 20241205 094300 116459150 8480 8450 8480 8440 140
676 20241205 094200 115272580 8450 8440 8450 8440 66
677 20241205 094100 114715380 8440 8440 8440 8440 1
678 20241205 094000 114706940 8430 8430 8430 8430 204
679 20241205 093900 112987220 8400 8430 8430 8400 52
680 20241205 093800 112550120 8440 8440 8440 8440 5
681 20241205 093700 112507920 8390 8390 8390 8390 0
682 20241205 093600 112507920 8390 8390 8390 8390 0
683 20241205 093500 112507920 8390 8420 8420 8390 335
684 20241205 093400 109695670 8400 8390 8400 8390 208
685 20241205 093300 107950130 8380 8380 8380 8380 288
686 20241205 093200 105536690 8380 8380 8380 8380 2
687 20241205 093100 105519930 8380 8350 8380 8350 363
688 20241205 093000 102485000 8350 8350 8350 8350 12
689 20241205 092900 102384800 8350 8350 8350 8350 4
690 20241205 092800 102351400 8340 8360 8360 8340 130
691 20241205 092700 101264800 8350 8370 8380 8350 623
692 20241205 092600 96057790 8370 8370 8370 8370 51
693 20241205 092500 95630920 8370 8380 8380 8370 291
694 20241205 092400 93194770 8380 8380 8380 8380 25
695 20241205 092300 92985270 8380 8370 8390 8370 66
696 20241205 092200 92432080 8370 8370 8370 8370 0
697 20241205 092100 92432080 8370 8390 8390 8370 658
698 20241205 092000 86919780 8400 8400 8400 8400 194
699 20241205 091900 85290180 8400 8400 8400 8400 9
700 20241205 091800 85214580 8390 8390 8390 8390 102
701 20241205 091700 84358800 8390 8400 8400 8390 465
702 20241205 091600 80454010 8400 8400 8400 8400 10
703 20241205 091500 80370010 8390 8430 8430 8380 67
704 20241205 091400 79807900 8430 8400 8430 8370 543
705 20241205 091300 75257110 8400 8400 8400 8400 260
706 20241205 091200 73073110 8400 8420 8420 8400 356
707 20241205 091100 70076680 8450 8460 8460 8450 303
708 20241205 091000 67514780 8460 8490 8490 8450 61
709 20241205 090900 66999120 8490 8450 8490 8450 171
710 20241205 090800 65552980 8450 8430 8450 8430 280
711 20241205 090700 63188430 8420 8420 8430 8420 348
712 20241205 090600 60257950 8420 8420 8420 8410 8
713 20241205 090500 60190620 8360 8370 8430 8350 1485
714 20241205 090400 47759490 8340 8340 8340 8340 552
715 20241205 090300 43155810 8340 8370 8370 8340 256
716 20241205 090200 41016650 8380 8450 8450 8380 365
717 20241205 090100 37942800 8450 8490 8490 8450 330
718 20241205 090000 35151400 8510 8550 8550 8460 4121