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

654
071840/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,654 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195200,217472700,7020,7020,7020,7020,429
20241209,195100,217472700,7020,7020,7020,7020,0
20241209,195000,217472700,7020,7020,7020,7020,0
20241209,194900,217472700,7020,7020,7020,7020,0
20241209,194800,217472700,7020,7020,7020,7020,0
20241209,194700,217472700,7020,7020,7020,7020,0
20241209,194600,217472700,7020,7020,7020,7020,0
20241209,194500,217472700,7020,7020,7020,7020,0
20241209,194400,217472700,7020,7020,7020,7020,0
20241209,194300,217472700,7020,7020,7020,7020,0
20241209,194200,217472700,7020,7020,7020,7020,0
20241209,194100,217472700,7020,7020,7020,7020,0
20241209,194000,217472700,7020,7020,7020,7020,0
20241209,193900,217472700,7020,7020,7020,7020,0
20241209,193800,217472700,7020,7020,7020,7020,0
20241209,193700,217472700,7020,7020,7020,7020,0
20241209,193600,217472700,7020,7020,7020,7020,0
20241209,193500,217472700,7020,7020,7020,7020,0
20241209,193400,217472700,7020,7020,7020,7020,0
20241209,193300,217472700,7020,7020,7020,7020,0
20241209,193200,217472700,7020,7020,7020,7020,0
20241209,193100,217472700,7020,7020,7020,7020,0
20241209,193000,217472700,7020,7020,7020,7020,0
20241209,192900,217472700,7020,7020,7020,7020,0
20241209,192800,217472700,7020,7020,7020,7020,0
20241209,192700,217472700,7020,7020,7020,7020,0
20241209,192600,217472700,7020,7020,7020,7020,0
20241209,192500,217472700,7020,7020,7020,7020,0
20241209,192400,217472700,7020,7020,7020,7020,0
20241209,192300,217472700,7020,7020,7020,7020,0
20241209,192200,217472700,7020,7020,7020,7020,429
20241209,192100,217472700,7020,7020,7020,7020,0
20241209,192000,217472700,7020,7020,7020,7020,0
20241209,191900,217472700,7020,7020,7020,7020,0
20241209,191800,217472700,7020,7020,7020,7020,0
20241209,191700,217472700,7020,7020,7020,7020,0
20241209,191600,217472700,7020,7020,7020,7020,0
20241209,191500,217472700,7020,7020,7020,7020,0
20241209,191400,217472700,7020,7020,7020,7020,0
20241209,191300,217472700,7020,7020,7020,7020,0
20241209,191200,217472700,7020,7020,7020,7020,0
20241209,191100,217472700,7020,7020,7020,7020,0
20241209,191000,217472700,7020,7020,7020,7020,0
20241209,190900,217472700,7020,7020,7020,7020,0
20241209,190800,217472700,7020,7020,7020,7020,0
20241209,190700,217472700,7020,7020,7020,7020,0
20241209,190600,217472700,7020,7020,7020,7020,0
20241209,190500,217472700,7020,7020,7020,7020,0
20241209,190400,217472700,7020,7020,7020,7020,0
20241209,190300,217472700,7020,7020,7020,7020,0
20241209,190200,217472700,7020,7020,7020,7020,0
20241209,190100,217472700,7020,7020,7020,7020,0
20241209,190000,217472700,7020,7020,7020,7020,0
20241209,185900,217472700,7020,7020,7020,7020,0
20241209,185800,217472700,7020,7020,7020,7020,0
20241209,185700,217472700,7020,7020,7020,7020,0
20241209,185600,217472700,7020,7020,7020,7020,0
20241209,185500,217472700,7020,7020,7020,7020,0
20241209,185400,217472700,7020,7020,7020,7020,0
20241209,185300,217472700,7020,7020,7020,7020,0
20241209,185200,217472700,7020,7020,7020,7020,429
20241209,185100,217472700,7020,7020,7020,7020,0
20241209,185000,217472700,7020,7020,7020,7020,0
20241209,184900,217472700,7020,7020,7020,7020,0
20241209,184800,217472700,7020,7020,7020,7020,0
20241209,184700,217472700,7020,7020,7020,7020,0
20241209,184600,217472700,7020,7020,7020,7020,0
20241209,184500,217472700,7020,7020,7020,7020,0
20241209,184400,217472700,7020,7020,7020,7020,0
20241209,184300,217472700,7020,7020,7020,7020,0
20241209,184200,217472700,7020,7020,7020,7020,0
20241209,184100,217472700,7020,7020,7020,7020,0
20241209,184000,217472700,7020,7020,7020,7020,0
20241209,183900,217472700,7020,7020,7020,7020,0
20241209,183800,217472700,7020,7020,7020,7020,0
20241209,183700,217472700,7020,7020,7020,7020,0
20241209,183600,217472700,7020,7020,7020,7020,0
20241209,183500,217472700,7020,7020,7020,7020,0
20241209,183400,217472700,7020,7020,7020,7020,0
20241209,183300,217472700,7020,7020,7020,7020,0
20241209,183200,217472700,7020,7020,7020,7020,0
20241209,183100,217472700,7020,7020,7020,7020,0
20241209,183000,217472700,7020,7020,7020,7020,0
20241209,182900,217472700,7020,7020,7020,7020,0
20241209,182800,217472700,7020,7020,7020,7020,0
20241209,182700,217472700,7020,7020,7020,7020,0
20241209,182600,217472700,7020,7020,7020,7020,0
20241209,182500,217472700,7020,7020,7020,7020,0
20241209,182400,217472700,7020,7020,7020,7020,0
20241209,182300,217472700,7020,7020,7020,7020,0
20241209,182200,217472700,7020,7020,7020,7020,429
20241209,182100,217472700,7020,7020,7020,7020,0
20241209,182000,217472700,7020,7020,7020,7020,0
20241209,181900,217472700,7020,7020,7020,7020,0
20241209,181800,217472700,7020,7020,7020,7020,0
20241209,181700,217472700,7020,7020,7020,7020,0
20241209,181600,217472700,7020,7020,7020,7020,0
20241209,181500,217472700,7020,7020,7020,7020,0
20241209,181400,217472700,7020,7020,7020,7020,0
20241209,181300,217472700,7020,7020,7020,7020,0
20241209,181200,217472700,7020,7020,7020,7020,0
20241209,181100,217472700,7020,7020,7020,7020,0
20241209,181000,217472700,7020,7020,7020,7020,0
20241209,180900,217472700,7020,7020,7020,7020,0
20241209,180800,217472700,7020,7020,7020,7020,0
20241209,180700,217472700,7020,7020,7020,7020,0
20241209,180600,217472700,7020,7020,7020,7020,0
20241209,180500,217472700,7020,7020,7020,7020,0
20241209,180400,217472700,7020,7020,7020,7020,0
20241209,180300,217472700,7020,7020,7020,7020,0
20241209,180200,217472700,7020,7020,7020,7020,0
20241209,180100,217472700,7020,7020,7020,7020,0
20241209,180000,217472700,7020,7020,7020,7020,0
20241209,175900,217472700,7020,7020,7020,7020,0
20241209,175800,217472700,7020,7020,7020,7020,0
20241209,175700,217472700,7020,7020,7020,7020,0
20241209,175600,217472700,7020,7020,7020,7020,0
20241209,175500,217472700,7020,7020,7020,7020,0
20241209,175400,217472700,7020,7020,7020,7020,0
20241209,175300,217472700,7020,7020,7020,7020,0
20241209,175200,217472700,7020,7020,7020,7020,429
20241209,175100,217472700,7020,7020,7020,7020,0
20241209,175000,217472700,7020,7020,7020,7020,0
20241209,174900,217472700,7020,7020,7020,7020,0
20241209,174800,217472700,7020,7020,7020,7020,0
20241209,174700,217472700,7020,7020,7020,7020,0
20241209,174600,217472700,7020,7020,7020,7020,0
20241209,174500,217472700,7020,7020,7020,7020,0
20241209,174400,217472700,7020,7020,7020,7020,0
20241209,174300,217472700,7020,7020,7020,7020,0
20241209,174200,217472700,7020,7020,7020,7020,0
20241209,174100,217472700,7020,7020,7020,7020,0
20241209,174000,217472700,7020,7020,7020,7020,0
20241209,173900,217472700,7020,7020,7020,7020,0
20241209,173800,217472700,7020,7020,7020,7020,0
20241209,173700,217472700,7020,7020,7020,7020,0
20241209,173600,217472700,7020,7020,7020,7020,0
20241209,173500,217472700,7020,7020,7020,7020,0
20241209,173400,217472700,7020,7020,7020,7020,0
20241209,173300,217472700,7020,7020,7020,7020,0
20241209,173200,217472700,7020,7020,7020,7020,0
20241209,173100,217472700,7020,7020,7020,7020,0
20241209,173000,217472700,7020,7020,7020,7020,0
20241209,172900,217472700,7020,7020,7020,7020,0
20241209,172800,217472700,7020,7020,7020,7020,0
20241209,172700,217472700,7020,7020,7020,7020,0
20241209,172600,217472700,7020,7020,7020,7020,0
20241209,172500,217472700,7020,7020,7020,7020,0
20241209,172400,217472700,7020,7020,7020,7020,0
20241209,172300,217472700,7020,7020,7020,7020,0
20241209,172200,217472700,7020,7020,7020,7020,429
20241209,172100,217472700,7020,7020,7020,7020,0
20241209,172000,217472700,7020,7020,7020,7020,0
20241209,171900,217472700,7020,7020,7020,7020,0
20241209,171800,217472700,7020,7020,7020,7020,0
20241209,171700,217472700,7020,7020,7020,7020,0
20241209,171600,217472700,7020,7020,7020,7020,0
20241209,171500,217472700,7020,7020,7020,7020,0
20241209,171400,217472700,7020,7020,7020,7020,0
20241209,171300,217472700,7020,7020,7020,7020,0
20241209,171200,217472700,7020,7020,7020,7020,0
20241209,171100,217472700,7020,7020,7020,7020,0
20241209,171000,217472700,7020,7020,7020,7020,0
20241209,170900,217472700,7020,7020,7020,7020,0
20241209,170800,217472700,7020,7020,7020,7020,0
20241209,170700,217472700,7020,7020,7020,7020,0
20241209,170600,217472700,7020,7020,7020,7020,0
20241209,170500,217472700,7020,7020,7020,7020,0
20241209,170400,217472700,7020,7020,7020,7020,0
20241209,170300,217472700,7020,7020,7020,7020,0
20241209,170200,217472700,7020,7020,7020,7020,0
20241209,170100,217472700,7020,7020,7020,7020,0
20241209,170000,217472700,7020,7020,7020,7020,0
20241209,165900,217472700,7020,7020,7020,7020,0
20241209,165800,217472700,7020,7020,7020,7020,0
20241209,165700,217472700,7020,7020,7020,7020,0
20241209,165600,217472700,7020,7020,7020,7020,0
20241209,165500,217472700,7020,7020,7020,7020,0
20241209,165400,217472700,7020,7020,7020,7020,0
20241209,165300,217472700,7020,7020,7020,7020,0
20241209,165200,217472700,7020,7020,7020,7020,429
20241209,165100,217472700,7020,7020,7020,7020,0
20241209,165000,217472700,7020,7020,7020,7020,0
20241209,164900,217472700,7020,7020,7020,7020,0
20241209,164800,217472700,7020,7020,7020,7020,0
20241209,164700,217472700,7020,7020,7020,7020,0
20241209,164600,217472700,7020,7020,7020,7020,0
20241209,164500,217472700,7020,7020,7020,7020,0
20241209,164400,217472700,7020,7020,7020,7020,0
20241209,164300,217472700,7020,7020,7020,7020,0
20241209,164200,217472700,7020,7020,7020,7020,0
20241209,164100,217472700,7020,7020,7020,7020,0
20241209,164000,217472700,7020,7020,7020,7020,0
20241209,163900,217472700,7020,7020,7020,7020,0
20241209,163800,217472700,7020,7020,7020,7020,0
20241209,163700,217472700,7020,7020,7020,7020,0
20241209,163600,217472700,7020,7020,7020,7020,0
20241209,163500,217472700,7020,7020,7020,7020,0
20241209,163400,217472700,7020,7020,7020,7020,0
20241209,163300,217472700,7020,7020,7020,7020,0
20241209,163200,217472700,7020,7020,7020,7020,0
20241209,163100,217472700,7020,7020,7020,7020,0
20241209,163000,217472700,7020,7020,7020,7020,0
20241209,162900,217472700,7020,7020,7020,7020,0
20241209,162800,217472700,7020,7020,7020,7020,0
20241209,162700,217472700,7020,7020,7020,7020,0
20241209,162600,217472700,7020,7020,7020,7020,0
20241209,162500,217472700,7020,7020,7020,7020,0
20241209,162400,217472700,7020,7020,7020,7020,0
20241209,162300,217472700,7020,7020,7020,7020,0
20241209,162200,217472700,7020,7020,7020,7020,429
20241209,162100,217472700,7020,7020,7020,7020,0
20241209,162000,217472700,7020,7020,7020,7020,0
20241209,161900,217472700,7020,7020,7020,7020,0
20241209,161800,217472700,7020,7020,7020,7020,0
20241209,161700,217472700,7020,7020,7020,7020,0
20241209,161600,217472700,7020,7020,7020,7020,0
20241209,161500,217472700,7020,7020,7020,7020,0
20241209,161400,217472700,7020,7020,7020,7020,0
20241209,161300,217472700,7020,7020,7020,7020,0
20241209,161200,217472700,7020,7020,7020,7020,0
20241209,161100,217472700,7020,7020,7020,7020,0
20241209,161000,217472700,7020,7020,7020,7020,0
20241209,160900,217472700,7020,7020,7020,7020,0
20241209,160800,217472700,7020,7020,7020,7020,0
20241209,160700,217472700,7020,7020,7020,7020,0
20241209,160600,217472700,7020,7020,7020,7020,0
20241209,160500,217472700,7020,7020,7020,7020,0
20241209,160400,217472700,7020,7020,7020,7020,0
20241209,160300,217472700,7020,7020,7020,7020,0
20241209,160200,217472700,7020,7020,7020,7020,0
20241209,160100,217472700,7020,7020,7020,7020,0
20241209,160000,217472700,7020,7020,7020,7020,0
20241209,155900,217472700,7020,7020,7020,7020,0
20241209,155800,217472700,7020,7020,7020,7020,0
20241209,155700,217472700,7020,7020,7020,7020,0
20241209,155600,217472700,7020,7020,7020,7020,0
20241209,155500,217472700,7020,7020,7020,7020,0
20241209,155400,217472700,7020,7020,7020,7020,0
20241209,155300,217472700,7020,7020,7020,7020,0
20241209,155200,217472700,7020,7020,7020,7020,429
20241209,155100,217472700,7020,7020,7020,7020,0
20241209,155000,217472700,7020,7020,7020,7020,0
20241209,154900,217472700,7020,7020,7020,7020,0
20241209,154800,217472700,7020,7020,7020,7020,0
20241209,154700,217472700,7020,7020,7020,7020,0
20241209,154600,217472700,7020,7020,7020,7020,0
20241209,154500,217472700,7020,7020,7020,7020,0
20241209,154400,217472700,7020,7020,7020,7020,0
20241209,154300,217472700,7020,7020,7020,7020,0
20241209,154200,217472700,7020,7020,7020,7020,0
20241209,154100,217472700,7020,7020,7020,7020,0
20241209,154000,217472700,7020,7020,7020,7020,0
20241209,153900,217472700,7020,7020,7020,7020,0
20241209,153800,217472700,7020,7020,7020,7020,0
20241209,153700,217472700,7020,7020,7020,7020,0
20241209,153600,217472700,7020,7020,7020,7020,0
20241209,153500,217472700,7020,7020,7020,7020,0
20241209,153400,217472700,7020,7020,7020,7020,0
20241209,153300,217472700,7020,7020,7020,7020,0
20241209,153200,217472700,7020,7020,7020,7020,0
20241209,153100,217472700,7020,7020,7020,7020,0
20241209,153000,217472700,7020,7020,7020,7020,429
20241209,152900,214461120,7020,7020,7020,7020,0
20241209,152800,214461120,7020,7020,7020,7020,0
20241209,152700,214461120,7020,7020,7020,7020,0
20241209,152600,214461120,7020,7020,7020,7020,0
20241209,152500,214461120,7020,7020,7020,7020,0
20241209,152400,214461120,7020,7020,7020,7020,0
20241209,152300,214461120,7020,7020,7020,7020,0
20241209,152200,214461120,7020,7020,7020,7020,0
20241209,152100,214461120,7020,7020,7020,7020,0
20241209,152000,214461120,7020,7020,7020,7020,0
20241209,151900,214461120,7020,7020,7030,7020,48
20241209,151800,214124140,7060,7020,7060,7020,9
20241209,151700,214060680,7020,7020,7020,7020,0
20241209,151600,214060680,7020,7020,7020,7020,0
20241209,151500,214060680,7020,7020,7020,7020,5
20241209,151400,214025580,7020,7020,7020,7020,2
20241209,151300,214011540,7020,7020,7020,7020,4
20241209,151200,213983460,7020,7020,7020,7020,0
20241209,151100,213983460,7020,7020,7020,7020,3
20241209,151000,213962400,7070,7070,7070,7020,274
20241209,150900,212026120,7070,7030,7070,7030,990
20241209,150800,205046820,7040,7070,7070,7040,104
20241209,150700,204311660,7070,7040,7070,7040,310
20241209,150600,202120280,7070,7060,7070,7040,754
20241209,150500,196805040,7060,7040,7060,7040,78
20241209,150400,196254520,7060,7040,7060,7040,104
20241209,150300,195520360,7060,7050,7060,7050,200
20241209,150200,194108580,7040,7050,7050,7040,304
20241209,150100,191965420,7050,7040,7050,7030,201
20241209,150000,190549590,7030,7030,7030,7020,308
20241209,145900,188384370,7030,7030,7030,7020,108
20241209,145800,187625170,7030,7020,7030,7020,5
20241209,145700,187590060,7010,7010,7010,7010,51
20241209,145600,187232550,7010,7010,7010,7010,7
20241209,145500,187183480,7000,7010,7010,7000,136
20241209,145400,186231040,7030,7010,7030,7010,561
20241209,145300,182297790,7020,7020,7020,7020,4
20241209,145200,182269710,7010,7010,7010,7010,4
20241209,145100,182241670,7010,7010,7010,7010,1
20241209,145000,182234660,7010,7000,7010,7000,24
20241209,144900,182066430,7000,7000,7000,7000,5
20241209,144800,182031430,7000,7000,7000,7000,0
20241209,144700,182031430,7000,7000,7000,7000,5
20241209,144600,181996430,6990,7000,7000,6990,5
20241209,144500,181961440,7000,7000,7000,7000,0
20241209,144400,181961440,7000,7000,7000,7000,4
20241209,144300,181933440,7000,6990,7000,6990,6
20241209,144200,181891490,6990,6990,6990,6990,0
20241209,144100,181891490,6990,6990,6990,6990,412
20241209,144000,179011610,6990,6990,6990,6990,4
20241209,143900,178983650,7000,7000,7000,7000,22
20241209,143800,178829650,6990,6990,6990,6990,4
20241209,143700,178801690,7000,6990,7000,6990,19
20241209,143600,178668730,6990,7000,7000,6990,338
20241209,143500,176302750,7000,7000,7000,7000,3
20241209,143400,176281750,7000,7000,7000,7000,4
20241209,143300,176253750,7000,7000,7000,7000,1
20241209,143200,176246750,7000,7000,7000,7000,4
20241209,143100,176218750,7000,7000,7000,7000,4
20241209,143000,176190750,6990,6990,6990,6990,332
20241209,142900,173870070,6990,6990,6990,6990,4
20241209,142800,173842110,7020,7010,7020,6990,121
20241209,142700,172995960,7000,7000,7000,7000,18
20241209,142600,172869960,7000,7000,7000,7000,82
20241209,142500,172295960,7000,7000,7000,7000,0
20241209,142400,172295960,7000,7010,7010,7000,14
20241209,142300,172197860,7000,7000,7000,7000,5
20241209,142200,172162860,7000,7000,7000,7000,0
20241209,142100,172162860,7000,7000,7000,7000,6
20241209,142000,172120860,7010,7000,7010,7000,5
20241209,141900,172085850,7000,7010,7010,7000,2
20241209,141800,172071840,7000,7000,7000,7000,24
20241209,141700,171903840,7000,7000,7000,7000,55
20241209,141600,171518840,7000,7000,7000,7000,0
20241209,141500,171518840,7000,7000,7000,7000,4
20241209,141400,171490840,7000,7000,7000,7000,6
20241209,141300,171448840,7000,7000,7000,7000,0
20241209,141200,171448840,7000,7000,7000,7000,4
20241209,141100,171420840,7000,7010,7010,7000,24
20241209,141000,171252640,7000,7000,7000,7000,406
20241209,140900,168410640,7000,7000,7000,7000,4
20241209,140800,168382640,7000,7000,7000,7000,3
20241209,140700,168361640,7010,7010,7010,7010,14
20241209,140600,168263500,7010,7010,7010,7010,5
20241209,140500,168228450,7010,7010,7010,7010,5
20241209,140400,168193400,7010,7010,7010,7010,0
20241209,140300,168193400,7010,7010,7010,7010,5
20241209,140200,168158350,7010,7010,7010,7010,7
20241209,140100,168109280,7020,7020,7020,7020,0
20241209,140000,168109280,7020,7010,7020,7010,5
20241209,135900,168074220,7010,7010,7010,7010,12
20241209,135800,167990100,7010,7010,7010,7010,1
20241209,135700,167983090,7010,7010,7020,7010,6
20241209,135600,167941020,7010,7010,7010,7010,4
20241209,135500,167912980,7010,7010,7010,7010,0
20241209,135400,167912980,7010,7010,7010,7010,5
20241209,135300,167877930,7010,7010,7010,7010,4
20241209,135200,167849890,7010,7010,7010,7010,1
20241209,135100,167842880,7010,7020,7020,7010,39
20241209,135000,167569140,7020,7010,7020,7010,28
20241209,134900,167372610,7010,7010,7010,7010,59
20241209,134800,166959020,7000,7010,7010,7000,12
20241209,134700,166874950,7010,7010,7010,7000,7
20241209,134600,166825930,7010,7010,7010,7010,1
20241209,134500,166818920,7000,7000,7000,7000,4
20241209,134400,166790920,7010,7000,7010,7000,244
20241209,134300,165082900,7010,7010,7010,7010,1
20241209,134200,165075890,7000,7000,7000,7000,4
20241209,134100,165047890,7010,7000,7010,7000,42
20241209,134000,164753870,7010,7010,7010,7010,3
20241209,133900,164732840,7000,7010,7010,7000,12
20241209,133800,164648810,7010,7010,7010,7010,4
20241209,133700,164620770,7000,7000,7000,7000,0
20241209,133600,164620770,7000,7000,7000,7000,5
20241209,133500,164585770,7000,7000,7000,7000,4
20241209,133400,164557770,6990,6990,6990,6990,0
20241209,133300,164557770,6990,6990,6990,6990,4
20241209,133200,164529810,7020,6990,7020,6990,14
20241209,133100,164431650,7000,7010,7010,7000,354
20241209,133000,161952320,7020,7020,7020,7020,192
20241209,132900,160604480,7030,7030,7030,7030,82
20241209,132800,160028020,7030,7040,7040,7030,554
20241209,132700,156128050,7040,7040,7040,7040,5
20241209,132600,156092850,7040,7040,7040,7040,40
20241209,132500,155811250,7040,7040,7040,7040,0
20241209,132400,155811250,7040,7040,7040,7040,4
20241209,132300,155783090,7040,7040,7040,7040,4
20241209,132200,155754930,7040,7040,7040,7040,0
20241209,132100,155754930,7040,7040,7040,7040,247
20241209,132000,154016050,7040,7040,7040,7040,4
20241209,131900,153987890,7040,7040,7040,7040,0
20241209,131800,153987890,7040,7040,7040,7040,4
20241209,131700,153959730,7040,7040,7040,7040,4
20241209,131600,153931570,7050,7050,7050,7050,0
20241209,131500,153931570,7050,7050,7050,7050,5
20241209,131400,153896320,7050,7050,7050,7050,7
20241209,131300,153846970,7050,7050,7050,7050,1
20241209,131200,153839920,7040,7050,7050,7040,4
20241209,131100,153811750,7050,7050,7050,7050,3
20241209,131000,153790600,7060,7060,7060,7060,0
20241209,130900,153790600,7060,7060,7060,7060,5
20241209,130800,153755300,7060,7030,7060,7030,69
20241209,130700,153268280,7040,7040,7040,7040,0
20241209,130600,153268280,7040,7040,7040,7040,4
20241209,130500,153240120,7020,7010,7020,7010,314
20241209,130400,151035890,7020,7030,7030,7020,313
20241209,130300,148838430,7020,7020,7020,7020,80
20241209,130200,148276830,7020,7020,7020,7020,4
20241209,130100,148248750,7030,7030,7030,7020,262
20241209,130000,146406900,7030,7020,7030,7020,5
20241209,125900,146371790,7020,7010,7020,7010,347
20241209,125800,143935890,7010,7010,7010,7010,0
20241209,125700,143935890,7010,7010,7020,7010,6
20241209,125600,143893820,7020,7020,7020,7020,2
20241209,125500,143879780,7010,7010,7010,7010,0
20241209,125400,143879780,7010,7010,7010,7010,3
20241209,125300,143858750,7010,7010,7010,7010,4
20241209,125200,143830710,7020,7020,7020,7020,0
20241209,125100,143830710,7020,7020,7020,7020,283
20241209,125000,141844050,7010,7010,7010,7010,23
20241209,124900,141682820,7040,7000,7040,7000,1257
20241209,124800,132883540,7010,7010,7010,7010,2
20241209,124700,132869520,7010,7020,7020,7010,904
20241209,124600,126528440,7020,7020,7020,7020,0
20241209,124500,126528440,7020,7030,7030,7020,723
20241209,124400,121451940,7030,7030,7030,7030,3
20241209,124300,121430850,7080,7080,7080,7080,0
20241209,124200,121430850,7080,7040,7080,7040,14
20241209,124100,121331980,7030,7030,7030,7030,4
20241209,124000,121303860,7030,7030,7030,7030,0
20241209,123900,121303860,7030,7030,7030,7030,4
20241209,123800,121275740,7020,7020,7020,7020,4
20241209,123700,121247660,7020,7020,7020,7020,0
20241209,123600,121247660,7020,7020,7040,7020,32
20241209,123500,121023000,7010,7020,7020,7010,208
20241209,123400,119564480,7020,7020,7020,7020,68
20241209,123300,119087120,7020,7010,7020,7010,44
20241209,123200,118778350,7020,7020,7020,7020,189
20241209,123100,117451570,7020,7020,7020,7020,0
20241209,123000,117451570,7020,7020,7020,7020,4
20241209,122900,117423490,7020,7020,7020,7020,4
20241209,122800,117395410,7030,7030,7030,7030,150
20241209,122700,116340910,7040,7040,7040,7040,1
20241209,122600,116333870,7030,7030,7030,7030,13
20241209,122500,116242480,7030,7030,7030,7030,24
20241209,122400,116073760,7020,7020,7020,7020,14
20241209,122300,115975480,7030,7020,7030,7020,8
20241209,122200,115919310,7030,7030,7030,7030,34
20241209,122100,115680290,7020,7020,7020,7020,4
20241209,122000,115652210,7030,7030,7030,7030,3
20241209,121900,115631120,7040,7040,7040,7040,0
20241209,121800,115631120,7040,7040,7040,7040,1
20241209,121700,115624080,7050,7020,7050,7020,313
20241209,121600,113423520,7030,7030,7030,7030,0
20241209,121500,113423520,7030,7020,7030,7020,152
20241209,121400,112355010,7030,7010,7030,7010,5
20241209,121300,112319940,7010,7020,7020,7010,20
20241209,121200,112179700,7010,7010,7010,7010,4
20241209,121100,112151660,7010,7020,7020,7010,14
20241209,121000,112053410,7020,7020,7020,7020,0
20241209,120900,112053410,7020,7030,7030,7020,18
20241209,120800,111926910,7020,7020,7020,7020,4
20241209,120700,111898830,7030,7030,7030,7030,3
20241209,120600,111877740,7030,7030,7030,7020,19
20241209,120500,111744300,7020,7020,7020,7010,122
20241209,120400,110888790,7010,7030,7030,7010,12
20241209,120300,110804600,7020,7020,7020,7020,4
20241209,120200,110776520,7030,7010,7030,7010,8
20241209,120100,110720360,7020,7020,7020,7020,34
20241209,120000,110481680,7020,7010,7020,7010,14
20241209,115900,110383440,7020,7010,7020,7010,18
20241209,115800,110257120,7010,7010,7010,7010,1
20241209,115700,110250110,7010,7010,7010,7010,4
20241209,115600,110222070,7010,7010,7010,7010,64
20241209,115500,109773430,7020,7020,7020,7020,1
20241209,115400,109766410,7010,7010,7010,7010,9
20241209,115300,109703320,7010,7010,7010,7010,6
20241209,115200,109661260,7010,7010,7010,7010,0
20241209,115100,109661260,7010,7030,7030,7010,976
20241209,115000,102819070,7040,7040,7040,7040,1
20241209,114900,102812030,7040,7040,7040,7040,1
20241209,114800,102804990,7020,7030,7030,7020,290
20241209,114700,100766320,7020,7020,7020,7020,1004
20241209,114600,93718240,7030,7050,7050,7030,600
20241209,114500,89496030,7050,7050,7050,7050,4
20241209,114400,89467830,7040,7040,7040,7040,4
20241209,114300,89439670,7050,7050,7050,7050,0
20241209,114200,89439670,7050,7040,7050,7040,5
20241209,114100,89404460,7040,7030,7040,7030,58
20241209,114000,88996190,7030,7030,7030,7030,10
20241209,113900,88925890,7040,7040,7040,7030,25
20241209,113800,88749930,7030,7030,7030,7030,5
20241209,113700,88714780,7030,7030,7030,7030,1
20241209,113600,88707750,7030,7030,7030,7030,4
20241209,113500,88679630,7040,7040,7040,7040,2
20241209,113400,88665550,7040,7040,7040,7040,1
20241209,113300,88658510,7040,7040,7040,7040,4
20241209,113200,88630350,7040,7030,7040,7030,5
20241209,113100,88595190,7030,7030,7030,7030,1
20241209,113000,88588160,7020,7020,7020,7020,5
20241209,112900,88553060,7020,7020,7020,7020,4
20241209,112800,88524980,7020,7050,7050,7020,502
20241209,112700,85000890,7020,7030,7050,7020,896
20241209,112600,78706880,7030,7040,7040,7030,28
20241209,112500,78509800,7040,7040,7040,7030,3
20241209,112400,78488690,7030,7030,7030,7030,4
20241209,112300,78460570,7030,7030,7030,7030,4
20241209,112200,78432450,7030,7040,7040,7030,35
20241209,112100,78186070,7040,7040,7040,7040,4
20241209,112000,78157910,7040,7040,7040,7040,205
20241209,111900,76714710,7050,7060,7060,7050,146
20241209,111800,75684980,7060,7060,7060,7060,4
20241209,111700,75656740,7060,7060,7060,7060,4
20241209,111600,75628500,7060,7060,7060,7060,0
20241209,111500,75628500,7060,7060,7060,7060,4
20241209,111400,75600260,7060,7050,7060,7050,62
20241209,111300,75162680,7050,7050,7050,7050,0
20241209,111200,75162680,7050,7050,7050,7050,4
20241209,111100,75134480,7060,7050,7060,7050,5
20241209,111000,75099220,7050,7050,7050,7050,1
20241209,110900,75092170,7050,7060,7060,7050,11
20241209,110800,75014550,7050,7060,7060,7050,2
20241209,110700,75000440,7060,7060,7060,7060,1
20241209,110600,74993380,7060,7060,7060,7060,5
20241209,110500,74958080,7060,7060,7060,7060,6
20241209,110400,74915720,7060,7060,7060,7060,0
20241209,110300,74915720,7060,7060,7060,7060,4
20241209,110200,74887480,7060,7060,7060,7060,4
20241209,110100,74859240,7060,7060,7060,7060,0
20241209,110000,74859240,7060,7060,7060,7060,5
20241209,105900,74823940,7060,7060,7060,7060,5
20241209,105800,74788640,7060,7060,7060,7060,1
20241209,105700,74781580,7060,7060,7060,7060,5
20241209,105600,74746280,7060,7060,7060,7060,4
20241209,105500,74718040,7060,7060,7060,7060,1
20241209,105400,74710980,7060,7060,7060,7060,4
20241209,105300,74682740,7060,7060,7060,7060,55
20241209,105200,74294440,7060,7060,7060,7060,1
20241209,105100,74287380,7060,7050,7060,7050,23
20241209,105000,74125030,7050,7050,7050,7050,4
20241209,104900,74096830,7050,7050,7050,7050,0
20241209,104800,74096830,7050,7060,7060,7050,481
20241209,104700,70701520,7050,7050,7050,7050,4
20241209,104600,70673320,7050,7050,7050,7050,0
20241209,104500,70673320,7050,7050,7060,7050,191
20241209,104400,69325770,7060,7060,7060,7060,100
20241209,104300,68619770,7050,7050,7050,7050,0
20241209,104200,68619770,7050,7050,7050,7050,3
20241209,104100,68598620,7060,7080,7080,7060,301
20241209,104000,66471000,7080,7080,7080,7080,0
20241209,103900,66471000,7080,7070,7080,7070,10
20241209,103800,66400290,7080,7070,7080,7070,5
20241209,103700,66364930,7080,7080,7080,7080,5
20241209,103600,66329530,7080,7080,7080,7080,27
20241209,103500,66138370,7080,7080,7080,7080,3
20241209,103400,66117130,7080,7080,7080,7080,1
20241209,103300,66110050,7080,7080,7080,7080,5
20241209,103200,66074650,7080,7070,7080,7070,6
20241209,103100,66032210,7070,7070,7070,7070,0
20241209,103000,66032210,7070,7070,7070,7070,4
20241209,102900,66003930,7080,7070,7080,7070,5
20241209,102800,65968570,7080,7080,7080,7080,71
20241209,102700,65465890,7080,7080,7080,7080,5
20241209,102600,65430490,7090,7080,7090,7080,7
20241209,102500,65380920,7080,7080,7080,7080,2
20241209,102400,65366760,7070,7070,7070,7070,3
20241209,102300,65345550,7080,7080,7080,7080,4
20241209,102200,65317230,7080,7080,7080,7080,1
20241209,102100,65310150,7080,7080,7080,7080,6
20241209,102000,65267670,7080,7080,7080,7080,91
20241209,101900,64623390,7080,7080,7080,7080,0
20241209,101800,64623390,7080,7080,7080,7080,4
20241209,101700,64595070,7090,7080,7090,7080,10
20241209,101600,64524210,7080,7080,7080,7080,113
20241209,101500,63724170,7080,7080,7080,7080,4
20241209,101400,63695850,7090,7090,7090,7090,115
20241209,101300,62880500,7100,7090,7100,7090,4
20241209,101200,62852130,7090,7080,7090,7080,200
20241209,101100,61434170,7080,7070,7080,7070,189
20241209,101000,60096090,7080,7080,7080,7080,1
20241209,100900,60089010,7070,7080,7080,7070,25
20241209,100800,59912230,7080,7070,7080,7070,7
20241209,100700,59862710,7080,7070,7080,7070,504
20241209,100600,56299360,7070,7070,7070,7060,6
20241209,100500,56256980,7070,7070,7070,7070,8
20241209,100400,56200420,7070,7070,7070,7070,14
20241209,100300,56101440,7070,7070,7070,7060,493
20241209,100200,52615970,7070,7060,7070,7060,1011
20241209,100100,45468240,7070,7060,7070,7060,554
20241209,100000,41551960,7070,7070,7070,7060,9
20241209,095900,41488370,7070,7060,7070,7060,1558
20241209,095800,30473360,7070,7060,7070,7060,63
20241209,095700,30028510,7060,7060,7060,7050,102
20241209,095600,29308440,7070,7060,7070,7060,40
20241209,095500,29026030,7060,7060,7060,7060,4
20241209,095400,28997790,7060,7060,7060,7050,79
20241209,095300,28440720,7060,7050,7060,7050,8
20241209,095200,28384280,7060,7060,7060,7060,1
20241209,095100,28377220,7060,7060,7060,7060,11
20241209,095000,28299560,7060,7060,7060,7060,105
20241209,094900,27558260,7070,7070,7070,7070,1
20241209,094800,27551190,7060,7080,7080,7060,81
20241209,094700,26979020,7060,7060,7060,7060,34
20241209,094600,26738980,7070,7070,7070,7070,0
20241209,094500,26738980,7070,7070,7070,7070,23
20241209,094400,26576370,7070,7070,7070,7070,60
20241209,094300,26152170,7070,7070,7070,7070,0
20241209,094200,26152170,7070,7070,7070,7070,4
20241209,094100,26123890,7090,7070,7090,7070,6
20241209,094000,26081430,7080,7070,7080,7070,21
20241209,093900,25932950,7060,7060,7060,7060,4
20241209,093800,25904710,7050,7050,7060,7050,24
20241209,093700,25735450,7070,7070,7090,7050,163
20241209,093600,24584940,7080,7070,7080,7070,23
20241209,093500,24422130,7070,7070,7070,7070,4
20241209,093400,24393850,7070,7070,7070,7070,25
20241209,093300,24217100,7070,7080,7080,7070,10
20241209,093200,24146320,7060,7060,7060,7060,41
20241209,093100,23856860,7070,7060,7070,7060,3
20241209,093000,23835660,7050,7050,7060,7050,35
20241209,092900,23588890,7100,7080,7100,7050,1029
20241209,092800,16320350,7080,7090,7090,7080,6
20241209,092700,16277820,7090,7090,7090,7090,3
20241209,092600,16256550,7090,7090,7090,7090,34
20241209,092500,16015490,7100,7090,7110,7090,80
20241209,092400,15447930,7110,7090,7110,7080,79
20241209,092300,14887850,7090,7100,7100,7090,155
20241209,092200,13787510,7100,7100,7100,7100,0
20241209,092100,13787510,7100,7100,7100,7100,4
20241209,092000,13759110,7100,7100,7100,7100,9
20241209,091900,13695210,7100,7100,7100,7100,0
20241209,091800,13695210,7100,7100,7110,7100,5
20241209,091700,13659700,7100,7100,7110,7100,16
20241209,091600,13545990,7100,7120,7120,7100,166
20241209,091500,12367080,7100,7110,7110,7100,353
20241209,091400,9860620,7110,7110,7110,7110,25
20241209,091300,9682870,7120,7120,7120,7120,3
20241209,091200,9661510,7130,7110,7130,7110,21
20241209,091100,9511880,7100,7110,7110,7100,307
20241209,091000,7331770,7100,7100,7100,7100,0
20241209,090900,7331770,7100,7100,7100,7100,3
20241209,090800,7310470,7100,7100,7100,7100,4
20241209,090700,7282070,7170,7100,7170,7100,2
20241209,090600,7267800,7100,7170,7170,7100,5
20241209,090500,7232230,7100,7100,7100,7100,4
20241209,090400,7203830,7180,7120,7180,7120,112
20241209,090300,6405430,7100,7140,7140,7100,78
20241209,090200,5851000,7130,7120,7130,7120,34
20241209,090100,5608620,7120,7120,7120,7120,40
20241209,090000,5323820,7100,7060,7340,7060,754
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195200 217472700 7020 7020 7020 7020 429
3 20241209 195100 217472700 7020 7020 7020 7020 0
4 20241209 195000 217472700 7020 7020 7020 7020 0
5 20241209 194900 217472700 7020 7020 7020 7020 0
6 20241209 194800 217472700 7020 7020 7020 7020 0
7 20241209 194700 217472700 7020 7020 7020 7020 0
8 20241209 194600 217472700 7020 7020 7020 7020 0
9 20241209 194500 217472700 7020 7020 7020 7020 0
10 20241209 194400 217472700 7020 7020 7020 7020 0
11 20241209 194300 217472700 7020 7020 7020 7020 0
12 20241209 194200 217472700 7020 7020 7020 7020 0
13 20241209 194100 217472700 7020 7020 7020 7020 0
14 20241209 194000 217472700 7020 7020 7020 7020 0
15 20241209 193900 217472700 7020 7020 7020 7020 0
16 20241209 193800 217472700 7020 7020 7020 7020 0
17 20241209 193700 217472700 7020 7020 7020 7020 0
18 20241209 193600 217472700 7020 7020 7020 7020 0
19 20241209 193500 217472700 7020 7020 7020 7020 0
20 20241209 193400 217472700 7020 7020 7020 7020 0
21 20241209 193300 217472700 7020 7020 7020 7020 0
22 20241209 193200 217472700 7020 7020 7020 7020 0
23 20241209 193100 217472700 7020 7020 7020 7020 0
24 20241209 193000 217472700 7020 7020 7020 7020 0
25 20241209 192900 217472700 7020 7020 7020 7020 0
26 20241209 192800 217472700 7020 7020 7020 7020 0
27 20241209 192700 217472700 7020 7020 7020 7020 0
28 20241209 192600 217472700 7020 7020 7020 7020 0
29 20241209 192500 217472700 7020 7020 7020 7020 0
30 20241209 192400 217472700 7020 7020 7020 7020 0
31 20241209 192300 217472700 7020 7020 7020 7020 0
32 20241209 192200 217472700 7020 7020 7020 7020 429
33 20241209 192100 217472700 7020 7020 7020 7020 0
34 20241209 192000 217472700 7020 7020 7020 7020 0
35 20241209 191900 217472700 7020 7020 7020 7020 0
36 20241209 191800 217472700 7020 7020 7020 7020 0
37 20241209 191700 217472700 7020 7020 7020 7020 0
38 20241209 191600 217472700 7020 7020 7020 7020 0
39 20241209 191500 217472700 7020 7020 7020 7020 0
40 20241209 191400 217472700 7020 7020 7020 7020 0
41 20241209 191300 217472700 7020 7020 7020 7020 0
42 20241209 191200 217472700 7020 7020 7020 7020 0
43 20241209 191100 217472700 7020 7020 7020 7020 0
44 20241209 191000 217472700 7020 7020 7020 7020 0
45 20241209 190900 217472700 7020 7020 7020 7020 0
46 20241209 190800 217472700 7020 7020 7020 7020 0
47 20241209 190700 217472700 7020 7020 7020 7020 0
48 20241209 190600 217472700 7020 7020 7020 7020 0
49 20241209 190500 217472700 7020 7020 7020 7020 0
50 20241209 190400 217472700 7020 7020 7020 7020 0
51 20241209 190300 217472700 7020 7020 7020 7020 0
52 20241209 190200 217472700 7020 7020 7020 7020 0
53 20241209 190100 217472700 7020 7020 7020 7020 0
54 20241209 190000 217472700 7020 7020 7020 7020 0
55 20241209 185900 217472700 7020 7020 7020 7020 0
56 20241209 185800 217472700 7020 7020 7020 7020 0
57 20241209 185700 217472700 7020 7020 7020 7020 0
58 20241209 185600 217472700 7020 7020 7020 7020 0
59 20241209 185500 217472700 7020 7020 7020 7020 0
60 20241209 185400 217472700 7020 7020 7020 7020 0
61 20241209 185300 217472700 7020 7020 7020 7020 0
62 20241209 185200 217472700 7020 7020 7020 7020 429
63 20241209 185100 217472700 7020 7020 7020 7020 0
64 20241209 185000 217472700 7020 7020 7020 7020 0
65 20241209 184900 217472700 7020 7020 7020 7020 0
66 20241209 184800 217472700 7020 7020 7020 7020 0
67 20241209 184700 217472700 7020 7020 7020 7020 0
68 20241209 184600 217472700 7020 7020 7020 7020 0
69 20241209 184500 217472700 7020 7020 7020 7020 0
70 20241209 184400 217472700 7020 7020 7020 7020 0
71 20241209 184300 217472700 7020 7020 7020 7020 0
72 20241209 184200 217472700 7020 7020 7020 7020 0
73 20241209 184100 217472700 7020 7020 7020 7020 0
74 20241209 184000 217472700 7020 7020 7020 7020 0
75 20241209 183900 217472700 7020 7020 7020 7020 0
76 20241209 183800 217472700 7020 7020 7020 7020 0
77 20241209 183700 217472700 7020 7020 7020 7020 0
78 20241209 183600 217472700 7020 7020 7020 7020 0
79 20241209 183500 217472700 7020 7020 7020 7020 0
80 20241209 183400 217472700 7020 7020 7020 7020 0
81 20241209 183300 217472700 7020 7020 7020 7020 0
82 20241209 183200 217472700 7020 7020 7020 7020 0
83 20241209 183100 217472700 7020 7020 7020 7020 0
84 20241209 183000 217472700 7020 7020 7020 7020 0
85 20241209 182900 217472700 7020 7020 7020 7020 0
86 20241209 182800 217472700 7020 7020 7020 7020 0
87 20241209 182700 217472700 7020 7020 7020 7020 0
88 20241209 182600 217472700 7020 7020 7020 7020 0
89 20241209 182500 217472700 7020 7020 7020 7020 0
90 20241209 182400 217472700 7020 7020 7020 7020 0
91 20241209 182300 217472700 7020 7020 7020 7020 0
92 20241209 182200 217472700 7020 7020 7020 7020 429
93 20241209 182100 217472700 7020 7020 7020 7020 0
94 20241209 182000 217472700 7020 7020 7020 7020 0
95 20241209 181900 217472700 7020 7020 7020 7020 0
96 20241209 181800 217472700 7020 7020 7020 7020 0
97 20241209 181700 217472700 7020 7020 7020 7020 0
98 20241209 181600 217472700 7020 7020 7020 7020 0
99 20241209 181500 217472700 7020 7020 7020 7020 0
100 20241209 181400 217472700 7020 7020 7020 7020 0
101 20241209 181300 217472700 7020 7020 7020 7020 0
102 20241209 181200 217472700 7020 7020 7020 7020 0
103 20241209 181100 217472700 7020 7020 7020 7020 0
104 20241209 181000 217472700 7020 7020 7020 7020 0
105 20241209 180900 217472700 7020 7020 7020 7020 0
106 20241209 180800 217472700 7020 7020 7020 7020 0
107 20241209 180700 217472700 7020 7020 7020 7020 0
108 20241209 180600 217472700 7020 7020 7020 7020 0
109 20241209 180500 217472700 7020 7020 7020 7020 0
110 20241209 180400 217472700 7020 7020 7020 7020 0
111 20241209 180300 217472700 7020 7020 7020 7020 0
112 20241209 180200 217472700 7020 7020 7020 7020 0
113 20241209 180100 217472700 7020 7020 7020 7020 0
114 20241209 180000 217472700 7020 7020 7020 7020 0
115 20241209 175900 217472700 7020 7020 7020 7020 0
116 20241209 175800 217472700 7020 7020 7020 7020 0
117 20241209 175700 217472700 7020 7020 7020 7020 0
118 20241209 175600 217472700 7020 7020 7020 7020 0
119 20241209 175500 217472700 7020 7020 7020 7020 0
120 20241209 175400 217472700 7020 7020 7020 7020 0
121 20241209 175300 217472700 7020 7020 7020 7020 0
122 20241209 175200 217472700 7020 7020 7020 7020 429
123 20241209 175100 217472700 7020 7020 7020 7020 0
124 20241209 175000 217472700 7020 7020 7020 7020 0
125 20241209 174900 217472700 7020 7020 7020 7020 0
126 20241209 174800 217472700 7020 7020 7020 7020 0
127 20241209 174700 217472700 7020 7020 7020 7020 0
128 20241209 174600 217472700 7020 7020 7020 7020 0
129 20241209 174500 217472700 7020 7020 7020 7020 0
130 20241209 174400 217472700 7020 7020 7020 7020 0
131 20241209 174300 217472700 7020 7020 7020 7020 0
132 20241209 174200 217472700 7020 7020 7020 7020 0
133 20241209 174100 217472700 7020 7020 7020 7020 0
134 20241209 174000 217472700 7020 7020 7020 7020 0
135 20241209 173900 217472700 7020 7020 7020 7020 0
136 20241209 173800 217472700 7020 7020 7020 7020 0
137 20241209 173700 217472700 7020 7020 7020 7020 0
138 20241209 173600 217472700 7020 7020 7020 7020 0
139 20241209 173500 217472700 7020 7020 7020 7020 0
140 20241209 173400 217472700 7020 7020 7020 7020 0
141 20241209 173300 217472700 7020 7020 7020 7020 0
142 20241209 173200 217472700 7020 7020 7020 7020 0
143 20241209 173100 217472700 7020 7020 7020 7020 0
144 20241209 173000 217472700 7020 7020 7020 7020 0
145 20241209 172900 217472700 7020 7020 7020 7020 0
146 20241209 172800 217472700 7020 7020 7020 7020 0
147 20241209 172700 217472700 7020 7020 7020 7020 0
148 20241209 172600 217472700 7020 7020 7020 7020 0
149 20241209 172500 217472700 7020 7020 7020 7020 0
150 20241209 172400 217472700 7020 7020 7020 7020 0
151 20241209 172300 217472700 7020 7020 7020 7020 0
152 20241209 172200 217472700 7020 7020 7020 7020 429
153 20241209 172100 217472700 7020 7020 7020 7020 0
154 20241209 172000 217472700 7020 7020 7020 7020 0
155 20241209 171900 217472700 7020 7020 7020 7020 0
156 20241209 171800 217472700 7020 7020 7020 7020 0
157 20241209 171700 217472700 7020 7020 7020 7020 0
158 20241209 171600 217472700 7020 7020 7020 7020 0
159 20241209 171500 217472700 7020 7020 7020 7020 0
160 20241209 171400 217472700 7020 7020 7020 7020 0
161 20241209 171300 217472700 7020 7020 7020 7020 0
162 20241209 171200 217472700 7020 7020 7020 7020 0
163 20241209 171100 217472700 7020 7020 7020 7020 0
164 20241209 171000 217472700 7020 7020 7020 7020 0
165 20241209 170900 217472700 7020 7020 7020 7020 0
166 20241209 170800 217472700 7020 7020 7020 7020 0
167 20241209 170700 217472700 7020 7020 7020 7020 0
168 20241209 170600 217472700 7020 7020 7020 7020 0
169 20241209 170500 217472700 7020 7020 7020 7020 0
170 20241209 170400 217472700 7020 7020 7020 7020 0
171 20241209 170300 217472700 7020 7020 7020 7020 0
172 20241209 170200 217472700 7020 7020 7020 7020 0
173 20241209 170100 217472700 7020 7020 7020 7020 0
174 20241209 170000 217472700 7020 7020 7020 7020 0
175 20241209 165900 217472700 7020 7020 7020 7020 0
176 20241209 165800 217472700 7020 7020 7020 7020 0
177 20241209 165700 217472700 7020 7020 7020 7020 0
178 20241209 165600 217472700 7020 7020 7020 7020 0
179 20241209 165500 217472700 7020 7020 7020 7020 0
180 20241209 165400 217472700 7020 7020 7020 7020 0
181 20241209 165300 217472700 7020 7020 7020 7020 0
182 20241209 165200 217472700 7020 7020 7020 7020 429
183 20241209 165100 217472700 7020 7020 7020 7020 0
184 20241209 165000 217472700 7020 7020 7020 7020 0
185 20241209 164900 217472700 7020 7020 7020 7020 0
186 20241209 164800 217472700 7020 7020 7020 7020 0
187 20241209 164700 217472700 7020 7020 7020 7020 0
188 20241209 164600 217472700 7020 7020 7020 7020 0
189 20241209 164500 217472700 7020 7020 7020 7020 0
190 20241209 164400 217472700 7020 7020 7020 7020 0
191 20241209 164300 217472700 7020 7020 7020 7020 0
192 20241209 164200 217472700 7020 7020 7020 7020 0
193 20241209 164100 217472700 7020 7020 7020 7020 0
194 20241209 164000 217472700 7020 7020 7020 7020 0
195 20241209 163900 217472700 7020 7020 7020 7020 0
196 20241209 163800 217472700 7020 7020 7020 7020 0
197 20241209 163700 217472700 7020 7020 7020 7020 0
198 20241209 163600 217472700 7020 7020 7020 7020 0
199 20241209 163500 217472700 7020 7020 7020 7020 0
200 20241209 163400 217472700 7020 7020 7020 7020 0
201 20241209 163300 217472700 7020 7020 7020 7020 0
202 20241209 163200 217472700 7020 7020 7020 7020 0
203 20241209 163100 217472700 7020 7020 7020 7020 0
204 20241209 163000 217472700 7020 7020 7020 7020 0
205 20241209 162900 217472700 7020 7020 7020 7020 0
206 20241209 162800 217472700 7020 7020 7020 7020 0
207 20241209 162700 217472700 7020 7020 7020 7020 0
208 20241209 162600 217472700 7020 7020 7020 7020 0
209 20241209 162500 217472700 7020 7020 7020 7020 0
210 20241209 162400 217472700 7020 7020 7020 7020 0
211 20241209 162300 217472700 7020 7020 7020 7020 0
212 20241209 162200 217472700 7020 7020 7020 7020 429
213 20241209 162100 217472700 7020 7020 7020 7020 0
214 20241209 162000 217472700 7020 7020 7020 7020 0
215 20241209 161900 217472700 7020 7020 7020 7020 0
216 20241209 161800 217472700 7020 7020 7020 7020 0
217 20241209 161700 217472700 7020 7020 7020 7020 0
218 20241209 161600 217472700 7020 7020 7020 7020 0
219 20241209 161500 217472700 7020 7020 7020 7020 0
220 20241209 161400 217472700 7020 7020 7020 7020 0
221 20241209 161300 217472700 7020 7020 7020 7020 0
222 20241209 161200 217472700 7020 7020 7020 7020 0
223 20241209 161100 217472700 7020 7020 7020 7020 0
224 20241209 161000 217472700 7020 7020 7020 7020 0
225 20241209 160900 217472700 7020 7020 7020 7020 0
226 20241209 160800 217472700 7020 7020 7020 7020 0
227 20241209 160700 217472700 7020 7020 7020 7020 0
228 20241209 160600 217472700 7020 7020 7020 7020 0
229 20241209 160500 217472700 7020 7020 7020 7020 0
230 20241209 160400 217472700 7020 7020 7020 7020 0
231 20241209 160300 217472700 7020 7020 7020 7020 0
232 20241209 160200 217472700 7020 7020 7020 7020 0
233 20241209 160100 217472700 7020 7020 7020 7020 0
234 20241209 160000 217472700 7020 7020 7020 7020 0
235 20241209 155900 217472700 7020 7020 7020 7020 0
236 20241209 155800 217472700 7020 7020 7020 7020 0
237 20241209 155700 217472700 7020 7020 7020 7020 0
238 20241209 155600 217472700 7020 7020 7020 7020 0
239 20241209 155500 217472700 7020 7020 7020 7020 0
240 20241209 155400 217472700 7020 7020 7020 7020 0
241 20241209 155300 217472700 7020 7020 7020 7020 0
242 20241209 155200 217472700 7020 7020 7020 7020 429
243 20241209 155100 217472700 7020 7020 7020 7020 0
244 20241209 155000 217472700 7020 7020 7020 7020 0
245 20241209 154900 217472700 7020 7020 7020 7020 0
246 20241209 154800 217472700 7020 7020 7020 7020 0
247 20241209 154700 217472700 7020 7020 7020 7020 0
248 20241209 154600 217472700 7020 7020 7020 7020 0
249 20241209 154500 217472700 7020 7020 7020 7020 0
250 20241209 154400 217472700 7020 7020 7020 7020 0
251 20241209 154300 217472700 7020 7020 7020 7020 0
252 20241209 154200 217472700 7020 7020 7020 7020 0
253 20241209 154100 217472700 7020 7020 7020 7020 0
254 20241209 154000 217472700 7020 7020 7020 7020 0
255 20241209 153900 217472700 7020 7020 7020 7020 0
256 20241209 153800 217472700 7020 7020 7020 7020 0
257 20241209 153700 217472700 7020 7020 7020 7020 0
258 20241209 153600 217472700 7020 7020 7020 7020 0
259 20241209 153500 217472700 7020 7020 7020 7020 0
260 20241209 153400 217472700 7020 7020 7020 7020 0
261 20241209 153300 217472700 7020 7020 7020 7020 0
262 20241209 153200 217472700 7020 7020 7020 7020 0
263 20241209 153100 217472700 7020 7020 7020 7020 0
264 20241209 153000 217472700 7020 7020 7020 7020 429
265 20241209 152900 214461120 7020 7020 7020 7020 0
266 20241209 152800 214461120 7020 7020 7020 7020 0
267 20241209 152700 214461120 7020 7020 7020 7020 0
268 20241209 152600 214461120 7020 7020 7020 7020 0
269 20241209 152500 214461120 7020 7020 7020 7020 0
270 20241209 152400 214461120 7020 7020 7020 7020 0
271 20241209 152300 214461120 7020 7020 7020 7020 0
272 20241209 152200 214461120 7020 7020 7020 7020 0
273 20241209 152100 214461120 7020 7020 7020 7020 0
274 20241209 152000 214461120 7020 7020 7020 7020 0
275 20241209 151900 214461120 7020 7020 7030 7020 48
276 20241209 151800 214124140 7060 7020 7060 7020 9
277 20241209 151700 214060680 7020 7020 7020 7020 0
278 20241209 151600 214060680 7020 7020 7020 7020 0
279 20241209 151500 214060680 7020 7020 7020 7020 5
280 20241209 151400 214025580 7020 7020 7020 7020 2
281 20241209 151300 214011540 7020 7020 7020 7020 4
282 20241209 151200 213983460 7020 7020 7020 7020 0
283 20241209 151100 213983460 7020 7020 7020 7020 3
284 20241209 151000 213962400 7070 7070 7070 7020 274
285 20241209 150900 212026120 7070 7030 7070 7030 990
286 20241209 150800 205046820 7040 7070 7070 7040 104
287 20241209 150700 204311660 7070 7040 7070 7040 310
288 20241209 150600 202120280 7070 7060 7070 7040 754
289 20241209 150500 196805040 7060 7040 7060 7040 78
290 20241209 150400 196254520 7060 7040 7060 7040 104
291 20241209 150300 195520360 7060 7050 7060 7050 200
292 20241209 150200 194108580 7040 7050 7050 7040 304
293 20241209 150100 191965420 7050 7040 7050 7030 201
294 20241209 150000 190549590 7030 7030 7030 7020 308
295 20241209 145900 188384370 7030 7030 7030 7020 108
296 20241209 145800 187625170 7030 7020 7030 7020 5
297 20241209 145700 187590060 7010 7010 7010 7010 51
298 20241209 145600 187232550 7010 7010 7010 7010 7
299 20241209 145500 187183480 7000 7010 7010 7000 136
300 20241209 145400 186231040 7030 7010 7030 7010 561
301 20241209 145300 182297790 7020 7020 7020 7020 4
302 20241209 145200 182269710 7010 7010 7010 7010 4
303 20241209 145100 182241670 7010 7010 7010 7010 1
304 20241209 145000 182234660 7010 7000 7010 7000 24
305 20241209 144900 182066430 7000 7000 7000 7000 5
306 20241209 144800 182031430 7000 7000 7000 7000 0
307 20241209 144700 182031430 7000 7000 7000 7000 5
308 20241209 144600 181996430 6990 7000 7000 6990 5
309 20241209 144500 181961440 7000 7000 7000 7000 0
310 20241209 144400 181961440 7000 7000 7000 7000 4
311 20241209 144300 181933440 7000 6990 7000 6990 6
312 20241209 144200 181891490 6990 6990 6990 6990 0
313 20241209 144100 181891490 6990 6990 6990 6990 412
314 20241209 144000 179011610 6990 6990 6990 6990 4
315 20241209 143900 178983650 7000 7000 7000 7000 22
316 20241209 143800 178829650 6990 6990 6990 6990 4
317 20241209 143700 178801690 7000 6990 7000 6990 19
318 20241209 143600 178668730 6990 7000 7000 6990 338
319 20241209 143500 176302750 7000 7000 7000 7000 3
320 20241209 143400 176281750 7000 7000 7000 7000 4
321 20241209 143300 176253750 7000 7000 7000 7000 1
322 20241209 143200 176246750 7000 7000 7000 7000 4
323 20241209 143100 176218750 7000 7000 7000 7000 4
324 20241209 143000 176190750 6990 6990 6990 6990 332
325 20241209 142900 173870070 6990 6990 6990 6990 4
326 20241209 142800 173842110 7020 7010 7020 6990 121
327 20241209 142700 172995960 7000 7000 7000 7000 18
328 20241209 142600 172869960 7000 7000 7000 7000 82
329 20241209 142500 172295960 7000 7000 7000 7000 0
330 20241209 142400 172295960 7000 7010 7010 7000 14
331 20241209 142300 172197860 7000 7000 7000 7000 5
332 20241209 142200 172162860 7000 7000 7000 7000 0
333 20241209 142100 172162860 7000 7000 7000 7000 6
334 20241209 142000 172120860 7010 7000 7010 7000 5
335 20241209 141900 172085850 7000 7010 7010 7000 2
336 20241209 141800 172071840 7000 7000 7000 7000 24
337 20241209 141700 171903840 7000 7000 7000 7000 55
338 20241209 141600 171518840 7000 7000 7000 7000 0
339 20241209 141500 171518840 7000 7000 7000 7000 4
340 20241209 141400 171490840 7000 7000 7000 7000 6
341 20241209 141300 171448840 7000 7000 7000 7000 0
342 20241209 141200 171448840 7000 7000 7000 7000 4
343 20241209 141100 171420840 7000 7010 7010 7000 24
344 20241209 141000 171252640 7000 7000 7000 7000 406
345 20241209 140900 168410640 7000 7000 7000 7000 4
346 20241209 140800 168382640 7000 7000 7000 7000 3
347 20241209 140700 168361640 7010 7010 7010 7010 14
348 20241209 140600 168263500 7010 7010 7010 7010 5
349 20241209 140500 168228450 7010 7010 7010 7010 5
350 20241209 140400 168193400 7010 7010 7010 7010 0
351 20241209 140300 168193400 7010 7010 7010 7010 5
352 20241209 140200 168158350 7010 7010 7010 7010 7
353 20241209 140100 168109280 7020 7020 7020 7020 0
354 20241209 140000 168109280 7020 7010 7020 7010 5
355 20241209 135900 168074220 7010 7010 7010 7010 12
356 20241209 135800 167990100 7010 7010 7010 7010 1
357 20241209 135700 167983090 7010 7010 7020 7010 6
358 20241209 135600 167941020 7010 7010 7010 7010 4
359 20241209 135500 167912980 7010 7010 7010 7010 0
360 20241209 135400 167912980 7010 7010 7010 7010 5
361 20241209 135300 167877930 7010 7010 7010 7010 4
362 20241209 135200 167849890 7010 7010 7010 7010 1
363 20241209 135100 167842880 7010 7020 7020 7010 39
364 20241209 135000 167569140 7020 7010 7020 7010 28
365 20241209 134900 167372610 7010 7010 7010 7010 59
366 20241209 134800 166959020 7000 7010 7010 7000 12
367 20241209 134700 166874950 7010 7010 7010 7000 7
368 20241209 134600 166825930 7010 7010 7010 7010 1
369 20241209 134500 166818920 7000 7000 7000 7000 4
370 20241209 134400 166790920 7010 7000 7010 7000 244
371 20241209 134300 165082900 7010 7010 7010 7010 1
372 20241209 134200 165075890 7000 7000 7000 7000 4
373 20241209 134100 165047890 7010 7000 7010 7000 42
374 20241209 134000 164753870 7010 7010 7010 7010 3
375 20241209 133900 164732840 7000 7010 7010 7000 12
376 20241209 133800 164648810 7010 7010 7010 7010 4
377 20241209 133700 164620770 7000 7000 7000 7000 0
378 20241209 133600 164620770 7000 7000 7000 7000 5
379 20241209 133500 164585770 7000 7000 7000 7000 4
380 20241209 133400 164557770 6990 6990 6990 6990 0
381 20241209 133300 164557770 6990 6990 6990 6990 4
382 20241209 133200 164529810 7020 6990 7020 6990 14
383 20241209 133100 164431650 7000 7010 7010 7000 354
384 20241209 133000 161952320 7020 7020 7020 7020 192
385 20241209 132900 160604480 7030 7030 7030 7030 82
386 20241209 132800 160028020 7030 7040 7040 7030 554
387 20241209 132700 156128050 7040 7040 7040 7040 5
388 20241209 132600 156092850 7040 7040 7040 7040 40
389 20241209 132500 155811250 7040 7040 7040 7040 0
390 20241209 132400 155811250 7040 7040 7040 7040 4
391 20241209 132300 155783090 7040 7040 7040 7040 4
392 20241209 132200 155754930 7040 7040 7040 7040 0
393 20241209 132100 155754930 7040 7040 7040 7040 247
394 20241209 132000 154016050 7040 7040 7040 7040 4
395 20241209 131900 153987890 7040 7040 7040 7040 0
396 20241209 131800 153987890 7040 7040 7040 7040 4
397 20241209 131700 153959730 7040 7040 7040 7040 4
398 20241209 131600 153931570 7050 7050 7050 7050 0
399 20241209 131500 153931570 7050 7050 7050 7050 5
400 20241209 131400 153896320 7050 7050 7050 7050 7
401 20241209 131300 153846970 7050 7050 7050 7050 1
402 20241209 131200 153839920 7040 7050 7050 7040 4
403 20241209 131100 153811750 7050 7050 7050 7050 3
404 20241209 131000 153790600 7060 7060 7060 7060 0
405 20241209 130900 153790600 7060 7060 7060 7060 5
406 20241209 130800 153755300 7060 7030 7060 7030 69
407 20241209 130700 153268280 7040 7040 7040 7040 0
408 20241209 130600 153268280 7040 7040 7040 7040 4
409 20241209 130500 153240120 7020 7010 7020 7010 314
410 20241209 130400 151035890 7020 7030 7030 7020 313
411 20241209 130300 148838430 7020 7020 7020 7020 80
412 20241209 130200 148276830 7020 7020 7020 7020 4
413 20241209 130100 148248750 7030 7030 7030 7020 262
414 20241209 130000 146406900 7030 7020 7030 7020 5
415 20241209 125900 146371790 7020 7010 7020 7010 347
416 20241209 125800 143935890 7010 7010 7010 7010 0
417 20241209 125700 143935890 7010 7010 7020 7010 6
418 20241209 125600 143893820 7020 7020 7020 7020 2
419 20241209 125500 143879780 7010 7010 7010 7010 0
420 20241209 125400 143879780 7010 7010 7010 7010 3
421 20241209 125300 143858750 7010 7010 7010 7010 4
422 20241209 125200 143830710 7020 7020 7020 7020 0
423 20241209 125100 143830710 7020 7020 7020 7020 283
424 20241209 125000 141844050 7010 7010 7010 7010 23
425 20241209 124900 141682820 7040 7000 7040 7000 1257
426 20241209 124800 132883540 7010 7010 7010 7010 2
427 20241209 124700 132869520 7010 7020 7020 7010 904
428 20241209 124600 126528440 7020 7020 7020 7020 0
429 20241209 124500 126528440 7020 7030 7030 7020 723
430 20241209 124400 121451940 7030 7030 7030 7030 3
431 20241209 124300 121430850 7080 7080 7080 7080 0
432 20241209 124200 121430850 7080 7040 7080 7040 14
433 20241209 124100 121331980 7030 7030 7030 7030 4
434 20241209 124000 121303860 7030 7030 7030 7030 0
435 20241209 123900 121303860 7030 7030 7030 7030 4
436 20241209 123800 121275740 7020 7020 7020 7020 4
437 20241209 123700 121247660 7020 7020 7020 7020 0
438 20241209 123600 121247660 7020 7020 7040 7020 32
439 20241209 123500 121023000 7010 7020 7020 7010 208
440 20241209 123400 119564480 7020 7020 7020 7020 68
441 20241209 123300 119087120 7020 7010 7020 7010 44
442 20241209 123200 118778350 7020 7020 7020 7020 189
443 20241209 123100 117451570 7020 7020 7020 7020 0
444 20241209 123000 117451570 7020 7020 7020 7020 4
445 20241209 122900 117423490 7020 7020 7020 7020 4
446 20241209 122800 117395410 7030 7030 7030 7030 150
447 20241209 122700 116340910 7040 7040 7040 7040 1
448 20241209 122600 116333870 7030 7030 7030 7030 13
449 20241209 122500 116242480 7030 7030 7030 7030 24
450 20241209 122400 116073760 7020 7020 7020 7020 14
451 20241209 122300 115975480 7030 7020 7030 7020 8
452 20241209 122200 115919310 7030 7030 7030 7030 34
453 20241209 122100 115680290 7020 7020 7020 7020 4
454 20241209 122000 115652210 7030 7030 7030 7030 3
455 20241209 121900 115631120 7040 7040 7040 7040 0
456 20241209 121800 115631120 7040 7040 7040 7040 1
457 20241209 121700 115624080 7050 7020 7050 7020 313
458 20241209 121600 113423520 7030 7030 7030 7030 0
459 20241209 121500 113423520 7030 7020 7030 7020 152
460 20241209 121400 112355010 7030 7010 7030 7010 5
461 20241209 121300 112319940 7010 7020 7020 7010 20
462 20241209 121200 112179700 7010 7010 7010 7010 4
463 20241209 121100 112151660 7010 7020 7020 7010 14
464 20241209 121000 112053410 7020 7020 7020 7020 0
465 20241209 120900 112053410 7020 7030 7030 7020 18
466 20241209 120800 111926910 7020 7020 7020 7020 4
467 20241209 120700 111898830 7030 7030 7030 7030 3
468 20241209 120600 111877740 7030 7030 7030 7020 19
469 20241209 120500 111744300 7020 7020 7020 7010 122
470 20241209 120400 110888790 7010 7030 7030 7010 12
471 20241209 120300 110804600 7020 7020 7020 7020 4
472 20241209 120200 110776520 7030 7010 7030 7010 8
473 20241209 120100 110720360 7020 7020 7020 7020 34
474 20241209 120000 110481680 7020 7010 7020 7010 14
475 20241209 115900 110383440 7020 7010 7020 7010 18
476 20241209 115800 110257120 7010 7010 7010 7010 1
477 20241209 115700 110250110 7010 7010 7010 7010 4
478 20241209 115600 110222070 7010 7010 7010 7010 64
479 20241209 115500 109773430 7020 7020 7020 7020 1
480 20241209 115400 109766410 7010 7010 7010 7010 9
481 20241209 115300 109703320 7010 7010 7010 7010 6
482 20241209 115200 109661260 7010 7010 7010 7010 0
483 20241209 115100 109661260 7010 7030 7030 7010 976
484 20241209 115000 102819070 7040 7040 7040 7040 1
485 20241209 114900 102812030 7040 7040 7040 7040 1
486 20241209 114800 102804990 7020 7030 7030 7020 290
487 20241209 114700 100766320 7020 7020 7020 7020 1004
488 20241209 114600 93718240 7030 7050 7050 7030 600
489 20241209 114500 89496030 7050 7050 7050 7050 4
490 20241209 114400 89467830 7040 7040 7040 7040 4
491 20241209 114300 89439670 7050 7050 7050 7050 0
492 20241209 114200 89439670 7050 7040 7050 7040 5
493 20241209 114100 89404460 7040 7030 7040 7030 58
494 20241209 114000 88996190 7030 7030 7030 7030 10
495 20241209 113900 88925890 7040 7040 7040 7030 25
496 20241209 113800 88749930 7030 7030 7030 7030 5
497 20241209 113700 88714780 7030 7030 7030 7030 1
498 20241209 113600 88707750 7030 7030 7030 7030 4
499 20241209 113500 88679630 7040 7040 7040 7040 2
500 20241209 113400 88665550 7040 7040 7040 7040 1
501 20241209 113300 88658510 7040 7040 7040 7040 4
502 20241209 113200 88630350 7040 7030 7040 7030 5
503 20241209 113100 88595190 7030 7030 7030 7030 1
504 20241209 113000 88588160 7020 7020 7020 7020 5
505 20241209 112900 88553060 7020 7020 7020 7020 4
506 20241209 112800 88524980 7020 7050 7050 7020 502
507 20241209 112700 85000890 7020 7030 7050 7020 896
508 20241209 112600 78706880 7030 7040 7040 7030 28
509 20241209 112500 78509800 7040 7040 7040 7030 3
510 20241209 112400 78488690 7030 7030 7030 7030 4
511 20241209 112300 78460570 7030 7030 7030 7030 4
512 20241209 112200 78432450 7030 7040 7040 7030 35
513 20241209 112100 78186070 7040 7040 7040 7040 4
514 20241209 112000 78157910 7040 7040 7040 7040 205
515 20241209 111900 76714710 7050 7060 7060 7050 146
516 20241209 111800 75684980 7060 7060 7060 7060 4
517 20241209 111700 75656740 7060 7060 7060 7060 4
518 20241209 111600 75628500 7060 7060 7060 7060 0
519 20241209 111500 75628500 7060 7060 7060 7060 4
520 20241209 111400 75600260 7060 7050 7060 7050 62
521 20241209 111300 75162680 7050 7050 7050 7050 0
522 20241209 111200 75162680 7050 7050 7050 7050 4
523 20241209 111100 75134480 7060 7050 7060 7050 5
524 20241209 111000 75099220 7050 7050 7050 7050 1
525 20241209 110900 75092170 7050 7060 7060 7050 11
526 20241209 110800 75014550 7050 7060 7060 7050 2
527 20241209 110700 75000440 7060 7060 7060 7060 1
528 20241209 110600 74993380 7060 7060 7060 7060 5
529 20241209 110500 74958080 7060 7060 7060 7060 6
530 20241209 110400 74915720 7060 7060 7060 7060 0
531 20241209 110300 74915720 7060 7060 7060 7060 4
532 20241209 110200 74887480 7060 7060 7060 7060 4
533 20241209 110100 74859240 7060 7060 7060 7060 0
534 20241209 110000 74859240 7060 7060 7060 7060 5
535 20241209 105900 74823940 7060 7060 7060 7060 5
536 20241209 105800 74788640 7060 7060 7060 7060 1
537 20241209 105700 74781580 7060 7060 7060 7060 5
538 20241209 105600 74746280 7060 7060 7060 7060 4
539 20241209 105500 74718040 7060 7060 7060 7060 1
540 20241209 105400 74710980 7060 7060 7060 7060 4
541 20241209 105300 74682740 7060 7060 7060 7060 55
542 20241209 105200 74294440 7060 7060 7060 7060 1
543 20241209 105100 74287380 7060 7050 7060 7050 23
544 20241209 105000 74125030 7050 7050 7050 7050 4
545 20241209 104900 74096830 7050 7050 7050 7050 0
546 20241209 104800 74096830 7050 7060 7060 7050 481
547 20241209 104700 70701520 7050 7050 7050 7050 4
548 20241209 104600 70673320 7050 7050 7050 7050 0
549 20241209 104500 70673320 7050 7050 7060 7050 191
550 20241209 104400 69325770 7060 7060 7060 7060 100
551 20241209 104300 68619770 7050 7050 7050 7050 0
552 20241209 104200 68619770 7050 7050 7050 7050 3
553 20241209 104100 68598620 7060 7080 7080 7060 301
554 20241209 104000 66471000 7080 7080 7080 7080 0
555 20241209 103900 66471000 7080 7070 7080 7070 10
556 20241209 103800 66400290 7080 7070 7080 7070 5
557 20241209 103700 66364930 7080 7080 7080 7080 5
558 20241209 103600 66329530 7080 7080 7080 7080 27
559 20241209 103500 66138370 7080 7080 7080 7080 3
560 20241209 103400 66117130 7080 7080 7080 7080 1
561 20241209 103300 66110050 7080 7080 7080 7080 5
562 20241209 103200 66074650 7080 7070 7080 7070 6
563 20241209 103100 66032210 7070 7070 7070 7070 0
564 20241209 103000 66032210 7070 7070 7070 7070 4
565 20241209 102900 66003930 7080 7070 7080 7070 5
566 20241209 102800 65968570 7080 7080 7080 7080 71
567 20241209 102700 65465890 7080 7080 7080 7080 5
568 20241209 102600 65430490 7090 7080 7090 7080 7
569 20241209 102500 65380920 7080 7080 7080 7080 2
570 20241209 102400 65366760 7070 7070 7070 7070 3
571 20241209 102300 65345550 7080 7080 7080 7080 4
572 20241209 102200 65317230 7080 7080 7080 7080 1
573 20241209 102100 65310150 7080 7080 7080 7080 6
574 20241209 102000 65267670 7080 7080 7080 7080 91
575 20241209 101900 64623390 7080 7080 7080 7080 0
576 20241209 101800 64623390 7080 7080 7080 7080 4
577 20241209 101700 64595070 7090 7080 7090 7080 10
578 20241209 101600 64524210 7080 7080 7080 7080 113
579 20241209 101500 63724170 7080 7080 7080 7080 4
580 20241209 101400 63695850 7090 7090 7090 7090 115
581 20241209 101300 62880500 7100 7090 7100 7090 4
582 20241209 101200 62852130 7090 7080 7090 7080 200
583 20241209 101100 61434170 7080 7070 7080 7070 189
584 20241209 101000 60096090 7080 7080 7080 7080 1
585 20241209 100900 60089010 7070 7080 7080 7070 25
586 20241209 100800 59912230 7080 7070 7080 7070 7
587 20241209 100700 59862710 7080 7070 7080 7070 504
588 20241209 100600 56299360 7070 7070 7070 7060 6
589 20241209 100500 56256980 7070 7070 7070 7070 8
590 20241209 100400 56200420 7070 7070 7070 7070 14
591 20241209 100300 56101440 7070 7070 7070 7060 493
592 20241209 100200 52615970 7070 7060 7070 7060 1011
593 20241209 100100 45468240 7070 7060 7070 7060 554
594 20241209 100000 41551960 7070 7070 7070 7060 9
595 20241209 095900 41488370 7070 7060 7070 7060 1558
596 20241209 095800 30473360 7070 7060 7070 7060 63
597 20241209 095700 30028510 7060 7060 7060 7050 102
598 20241209 095600 29308440 7070 7060 7070 7060 40
599 20241209 095500 29026030 7060 7060 7060 7060 4
600 20241209 095400 28997790 7060 7060 7060 7050 79
601 20241209 095300 28440720 7060 7050 7060 7050 8
602 20241209 095200 28384280 7060 7060 7060 7060 1
603 20241209 095100 28377220 7060 7060 7060 7060 11
604 20241209 095000 28299560 7060 7060 7060 7060 105
605 20241209 094900 27558260 7070 7070 7070 7070 1
606 20241209 094800 27551190 7060 7080 7080 7060 81
607 20241209 094700 26979020 7060 7060 7060 7060 34
608 20241209 094600 26738980 7070 7070 7070 7070 0
609 20241209 094500 26738980 7070 7070 7070 7070 23
610 20241209 094400 26576370 7070 7070 7070 7070 60
611 20241209 094300 26152170 7070 7070 7070 7070 0
612 20241209 094200 26152170 7070 7070 7070 7070 4
613 20241209 094100 26123890 7090 7070 7090 7070 6
614 20241209 094000 26081430 7080 7070 7080 7070 21
615 20241209 093900 25932950 7060 7060 7060 7060 4
616 20241209 093800 25904710 7050 7050 7060 7050 24
617 20241209 093700 25735450 7070 7070 7090 7050 163
618 20241209 093600 24584940 7080 7070 7080 7070 23
619 20241209 093500 24422130 7070 7070 7070 7070 4
620 20241209 093400 24393850 7070 7070 7070 7070 25
621 20241209 093300 24217100 7070 7080 7080 7070 10
622 20241209 093200 24146320 7060 7060 7060 7060 41
623 20241209 093100 23856860 7070 7060 7070 7060 3
624 20241209 093000 23835660 7050 7050 7060 7050 35
625 20241209 092900 23588890 7100 7080 7100 7050 1029
626 20241209 092800 16320350 7080 7090 7090 7080 6
627 20241209 092700 16277820 7090 7090 7090 7090 3
628 20241209 092600 16256550 7090 7090 7090 7090 34
629 20241209 092500 16015490 7100 7090 7110 7090 80
630 20241209 092400 15447930 7110 7090 7110 7080 79
631 20241209 092300 14887850 7090 7100 7100 7090 155
632 20241209 092200 13787510 7100 7100 7100 7100 0
633 20241209 092100 13787510 7100 7100 7100 7100 4
634 20241209 092000 13759110 7100 7100 7100 7100 9
635 20241209 091900 13695210 7100 7100 7100 7100 0
636 20241209 091800 13695210 7100 7100 7110 7100 5
637 20241209 091700 13659700 7100 7100 7110 7100 16
638 20241209 091600 13545990 7100 7120 7120 7100 166
639 20241209 091500 12367080 7100 7110 7110 7100 353
640 20241209 091400 9860620 7110 7110 7110 7110 25
641 20241209 091300 9682870 7120 7120 7120 7120 3
642 20241209 091200 9661510 7130 7110 7130 7110 21
643 20241209 091100 9511880 7100 7110 7110 7100 307
644 20241209 091000 7331770 7100 7100 7100 7100 0
645 20241209 090900 7331770 7100 7100 7100 7100 3
646 20241209 090800 7310470 7100 7100 7100 7100 4
647 20241209 090700 7282070 7170 7100 7170 7100 2
648 20241209 090600 7267800 7100 7170 7170 7100 5
649 20241209 090500 7232230 7100 7100 7100 7100 4
650 20241209 090400 7203830 7180 7120 7180 7120 112
651 20241209 090300 6405430 7100 7140 7140 7100 78
652 20241209 090200 5851000 7130 7120 7130 7120 34
653 20241209 090100 5608620 7120 7120 7120 7120 40
654 20241209 090000 5323820 7100 7060 7340 7060 754