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

668
092460/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200600,284475960,7050,7050,7050,7050,748
20241209,200500,284475960,7050,7050,7050,7050,0
20241209,200400,284475960,7050,7050,7050,7050,0
20241209,200300,284475960,7050,7050,7050,7050,0
20241209,200200,284475960,7050,7050,7050,7050,0
20241209,200100,284475960,7050,7050,7050,7050,0
20241209,200000,284475960,7050,7050,7050,7050,0
20241209,195900,284475960,7050,7050,7050,7050,0
20241209,195800,284475960,7050,7050,7050,7050,0
20241209,195700,284475960,7050,7050,7050,7050,0
20241209,195600,284475960,7050,7050,7050,7050,0
20241209,195500,284475960,7050,7050,7050,7050,0
20241209,195400,284475960,7050,7050,7050,7050,0
20241209,195300,284475960,7050,7050,7050,7050,0
20241209,195200,284475960,7050,7050,7050,7050,0
20241209,195100,284475960,7050,7050,7050,7050,0
20241209,195000,284475960,7050,7050,7050,7050,0
20241209,194900,284475960,7050,7050,7050,7050,0
20241209,194800,284475960,7050,7050,7050,7050,0
20241209,194700,284475960,7050,7050,7050,7050,0
20241209,194600,284475960,7050,7050,7050,7050,0
20241209,194500,284475960,7050,7050,7050,7050,0
20241209,194400,284475960,7050,7050,7050,7050,0
20241209,194300,284475960,7050,7050,7050,7050,0
20241209,194200,284475960,7050,7050,7050,7050,0
20241209,194100,284475960,7050,7050,7050,7050,0
20241209,194000,284475960,7050,7050,7050,7050,0
20241209,193900,284475960,7050,7050,7050,7050,0
20241209,193800,284475960,7050,7050,7050,7050,0
20241209,193700,284475960,7050,7050,7050,7050,0
20241209,193600,284475960,7050,7050,7050,7050,748
20241209,193500,284475960,7050,7050,7050,7050,0
20241209,193400,284475960,7050,7050,7050,7050,0
20241209,193300,284475960,7050,7050,7050,7050,0
20241209,193200,284475960,7050,7050,7050,7050,0
20241209,193100,284475960,7050,7050,7050,7050,0
20241209,193000,284475960,7050,7050,7050,7050,0
20241209,192900,284475960,7050,7050,7050,7050,0
20241209,192800,284475960,7050,7050,7050,7050,0
20241209,192700,284475960,7050,7050,7050,7050,0
20241209,192600,284475960,7050,7050,7050,7050,0
20241209,192500,284475960,7050,7050,7050,7050,0
20241209,192400,284475960,7050,7050,7050,7050,0
20241209,192300,284475960,7050,7050,7050,7050,0
20241209,192200,284475960,7050,7050,7050,7050,0
20241209,192100,284475960,7050,7050,7050,7050,0
20241209,192000,284475960,7050,7050,7050,7050,0
20241209,191900,284475960,7050,7050,7050,7050,0
20241209,191800,284475960,7050,7050,7050,7050,0
20241209,191700,284475960,7050,7050,7050,7050,0
20241209,191600,284475960,7050,7050,7050,7050,0
20241209,191500,284475960,7050,7050,7050,7050,0
20241209,191400,284475960,7050,7050,7050,7050,0
20241209,191300,284475960,7050,7050,7050,7050,0
20241209,191200,284475960,7050,7050,7050,7050,0
20241209,191100,284475960,7050,7050,7050,7050,0
20241209,191000,284475960,7050,7050,7050,7050,0
20241209,190900,284475960,7050,7050,7050,7050,0
20241209,190800,284475960,7050,7050,7050,7050,0
20241209,190700,284475960,7050,7050,7050,7050,0
20241209,190600,284475960,7050,7050,7050,7050,748
20241209,190500,284475960,7050,7050,7050,7050,0
20241209,190400,284475960,7050,7050,7050,7050,0
20241209,190300,284475960,7050,7050,7050,7050,0
20241209,190200,284475960,7050,7050,7050,7050,0
20241209,190100,284475960,7050,7050,7050,7050,0
20241209,190000,284475960,7050,7050,7050,7050,0
20241209,185900,284475960,7050,7050,7050,7050,0
20241209,185800,284475960,7050,7050,7050,7050,0
20241209,185700,284475960,7050,7050,7050,7050,0
20241209,185600,284475960,7050,7050,7050,7050,0
20241209,185500,284475960,7050,7050,7050,7050,0
20241209,185400,284475960,7050,7050,7050,7050,0
20241209,185300,284475960,7050,7050,7050,7050,0
20241209,185200,284475960,7050,7050,7050,7050,0
20241209,185100,284475960,7050,7050,7050,7050,0
20241209,185000,284475960,7050,7050,7050,7050,0
20241209,184900,284475960,7050,7050,7050,7050,0
20241209,184800,284475960,7050,7050,7050,7050,0
20241209,184700,284475960,7050,7050,7050,7050,0
20241209,184600,284475960,7050,7050,7050,7050,0
20241209,184500,284475960,7050,7050,7050,7050,0
20241209,184400,284475960,7050,7050,7050,7050,0
20241209,184300,284475960,7050,7050,7050,7050,0
20241209,184200,284475960,7050,7050,7050,7050,0
20241209,184100,284475960,7050,7050,7050,7050,0
20241209,184000,284475960,7050,7050,7050,7050,0
20241209,183900,284475960,7050,7050,7050,7050,0
20241209,183800,284475960,7050,7050,7050,7050,0
20241209,183700,284475960,7050,7050,7050,7050,0
20241209,183600,284475960,7050,7050,7050,7050,748
20241209,183500,284475960,7050,7050,7050,7050,0
20241209,183400,284475960,7050,7050,7050,7050,0
20241209,183300,284475960,7050,7050,7050,7050,0
20241209,183200,284475960,7050,7050,7050,7050,0
20241209,183100,284475960,7050,7050,7050,7050,0
20241209,183000,284475960,7050,7050,7050,7050,0
20241209,182900,284475960,7050,7050,7050,7050,0
20241209,182800,284475960,7050,7050,7050,7050,0
20241209,182700,284475960,7050,7050,7050,7050,0
20241209,182600,284475960,7050,7050,7050,7050,0
20241209,182500,284475960,7050,7050,7050,7050,0
20241209,182400,284475960,7050,7050,7050,7050,0
20241209,182300,284475960,7050,7050,7050,7050,0
20241209,182200,284475960,7050,7050,7050,7050,0
20241209,182100,284475960,7050,7050,7050,7050,0
20241209,182000,284475960,7050,7050,7050,7050,0
20241209,181900,284475960,7050,7050,7050,7050,0
20241209,181800,284475960,7050,7050,7050,7050,0
20241209,181700,284475960,7050,7050,7050,7050,0
20241209,181600,284475960,7050,7050,7050,7050,0
20241209,181500,284475960,7050,7050,7050,7050,0
20241209,181400,284475960,7050,7050,7050,7050,0
20241209,181300,284475960,7050,7050,7050,7050,0
20241209,181200,284475960,7050,7050,7050,7050,0
20241209,181100,284475960,7050,7050,7050,7050,0
20241209,181000,284475960,7050,7050,7050,7050,0
20241209,180900,284475960,7050,7050,7050,7050,0
20241209,180800,284475960,7050,7050,7050,7050,0
20241209,180700,284475960,7050,7050,7050,7050,0
20241209,180600,284475960,7050,7050,7050,7050,748
20241209,180500,284475960,7050,7050,7050,7050,0
20241209,180400,284475960,7050,7050,7050,7050,0
20241209,180300,284475960,7050,7050,7050,7050,0
20241209,180200,284475960,7050,7050,7050,7050,0
20241209,180100,284475960,7050,7050,7050,7050,0
20241209,180000,284475960,7050,7050,7050,7050,0
20241209,175900,284475960,7050,7050,7050,7050,0
20241209,175800,284475960,7050,7050,7050,7050,0
20241209,175700,284475960,7050,7050,7050,7050,0
20241209,175600,284475960,7050,7050,7050,7050,0
20241209,175500,284475960,7050,7050,7050,7050,0
20241209,175400,284475960,7050,7050,7050,7050,0
20241209,175300,284475960,7050,7050,7050,7050,0
20241209,175200,284475960,7050,7050,7050,7050,0
20241209,175100,284475960,7050,7050,7050,7050,0
20241209,175000,284475960,7050,7050,7050,7050,0
20241209,174900,284475960,7050,7050,7050,7050,0
20241209,174800,284475960,7050,7050,7050,7050,0
20241209,174700,284475960,7050,7050,7050,7050,0
20241209,174600,284475960,7050,7050,7050,7050,0
20241209,174500,284475960,7050,7050,7050,7050,0
20241209,174400,284475960,7050,7050,7050,7050,0
20241209,174300,284475960,7050,7050,7050,7050,0
20241209,174200,284475960,7050,7050,7050,7050,0
20241209,174100,284475960,7050,7050,7050,7050,0
20241209,174000,284475960,7050,7050,7050,7050,0
20241209,173900,284475960,7050,7050,7050,7050,0
20241209,173800,284475960,7050,7050,7050,7050,0
20241209,173700,284475960,7050,7050,7050,7050,0
20241209,173600,284475960,7050,7050,7050,7050,748
20241209,173500,284475960,7050,7050,7050,7050,0
20241209,173400,284475960,7050,7050,7050,7050,0
20241209,173300,284475960,7050,7050,7050,7050,0
20241209,173200,284475960,7050,7050,7050,7050,0
20241209,173100,284475960,7050,7050,7050,7050,0
20241209,173000,284475960,7050,7050,7050,7050,0
20241209,172900,284475960,7050,7050,7050,7050,0
20241209,172800,284475960,7050,7050,7050,7050,0
20241209,172700,284475960,7050,7050,7050,7050,0
20241209,172600,284475960,7050,7050,7050,7050,0
20241209,172500,284475960,7050,7050,7050,7050,0
20241209,172400,284475960,7050,7050,7050,7050,0
20241209,172300,284475960,7050,7050,7050,7050,0
20241209,172200,284475960,7050,7050,7050,7050,0
20241209,172100,284475960,7050,7050,7050,7050,0
20241209,172000,284475960,7050,7050,7050,7050,0
20241209,171900,284475960,7050,7050,7050,7050,0
20241209,171800,284475960,7050,7050,7050,7050,0
20241209,171700,284475960,7050,7050,7050,7050,0
20241209,171600,284475960,7050,7050,7050,7050,0
20241209,171500,284475960,7050,7050,7050,7050,0
20241209,171400,284475960,7050,7050,7050,7050,0
20241209,171300,284475960,7050,7050,7050,7050,0
20241209,171200,284475960,7050,7050,7050,7050,0
20241209,171100,284475960,7050,7050,7050,7050,0
20241209,171000,284475960,7050,7050,7050,7050,0
20241209,170900,284475960,7050,7050,7050,7050,0
20241209,170800,284475960,7050,7050,7050,7050,0
20241209,170700,284475960,7050,7050,7050,7050,0
20241209,170600,284475960,7050,7050,7050,7050,748
20241209,170500,284475960,7050,7050,7050,7050,0
20241209,170400,284475960,7050,7050,7050,7050,0
20241209,170300,284475960,7050,7050,7050,7050,0
20241209,170200,284475960,7050,7050,7050,7050,0
20241209,170100,284475960,7050,7050,7050,7050,0
20241209,170000,284475960,7050,7050,7050,7050,0
20241209,165900,284475960,7050,7050,7050,7050,0
20241209,165800,284475960,7050,7050,7050,7050,0
20241209,165700,284475960,7050,7050,7050,7050,0
20241209,165600,284475960,7050,7050,7050,7050,0
20241209,165500,284475960,7050,7050,7050,7050,0
20241209,165400,284475960,7050,7050,7050,7050,0
20241209,165300,284475960,7050,7050,7050,7050,0
20241209,165200,284475960,7050,7050,7050,7050,0
20241209,165100,284475960,7050,7050,7050,7050,0
20241209,165000,284475960,7050,7050,7050,7050,0
20241209,164900,284475960,7050,7050,7050,7050,0
20241209,164800,284475960,7050,7050,7050,7050,0
20241209,164700,284475960,7050,7050,7050,7050,0
20241209,164600,284475960,7050,7050,7050,7050,0
20241209,164500,284475960,7050,7050,7050,7050,0
20241209,164400,284475960,7050,7050,7050,7050,0
20241209,164300,284475960,7050,7050,7050,7050,0
20241209,164200,284475960,7050,7050,7050,7050,0
20241209,164100,284475960,7050,7050,7050,7050,0
20241209,164000,284475960,7050,7050,7050,7050,0
20241209,163900,284475960,7050,7050,7050,7050,0
20241209,163800,284475960,7050,7050,7050,7050,0
20241209,163700,284475960,7050,7050,7050,7050,0
20241209,163600,284475960,7050,7050,7050,7050,748
20241209,163500,284475960,7050,7050,7050,7050,0
20241209,163400,284475960,7050,7050,7050,7050,0
20241209,163300,284475960,7050,7050,7050,7050,0
20241209,163200,284475960,7050,7050,7050,7050,0
20241209,163100,284475960,7050,7050,7050,7050,0
20241209,163000,284475960,7050,7050,7050,7050,0
20241209,162900,284475960,7050,7050,7050,7050,0
20241209,162800,284475960,7050,7050,7050,7050,0
20241209,162700,284475960,7050,7050,7050,7050,0
20241209,162600,284475960,7050,7050,7050,7050,0
20241209,162500,284475960,7050,7050,7050,7050,0
20241209,162400,284475960,7050,7050,7050,7050,0
20241209,162300,284475960,7050,7050,7050,7050,0
20241209,162200,284475960,7050,7050,7050,7050,0
20241209,162100,284475960,7050,7050,7050,7050,0
20241209,162000,284475960,7050,7050,7050,7050,0
20241209,161900,284475960,7050,7050,7050,7050,0
20241209,161800,284475960,7050,7050,7050,7050,0
20241209,161700,284475960,7050,7050,7050,7050,0
20241209,161600,284475960,7050,7050,7050,7050,0
20241209,161500,284475960,7050,7050,7050,7050,0
20241209,161400,284475960,7050,7050,7050,7050,0
20241209,161300,284475960,7050,7050,7050,7050,0
20241209,161200,284475960,7050,7050,7050,7050,0
20241209,161100,284475960,7050,7050,7050,7050,0
20241209,161000,284475960,7050,7050,7050,7050,0
20241209,160900,284475960,7050,7050,7050,7050,0
20241209,160800,284475960,7050,7050,7050,7050,0
20241209,160700,284475960,7050,7050,7050,7050,0
20241209,160600,284475960,7050,7050,7050,7050,748
20241209,160500,284475960,7050,7050,7050,7050,0
20241209,160400,284475960,7050,7050,7050,7050,0
20241209,160300,284475960,7050,7050,7050,7050,0
20241209,160200,284475960,7050,7050,7050,7050,0
20241209,160100,284475960,7050,7050,7050,7050,0
20241209,160000,284475960,7050,7050,7050,7050,0
20241209,155900,284475960,7050,7050,7050,7050,0
20241209,155800,284475960,7050,7050,7050,7050,0
20241209,155700,284475960,7050,7050,7050,7050,0
20241209,155600,284475960,7050,7050,7050,7050,0
20241209,155500,284475960,7050,7050,7050,7050,0
20241209,155400,284475960,7050,7050,7050,7050,0
20241209,155300,284475960,7050,7050,7050,7050,0
20241209,155200,284475960,7050,7050,7050,7050,0
20241209,155100,284475960,7050,7050,7050,7050,0
20241209,155000,284475960,7050,7050,7050,7050,0
20241209,154900,284475960,7050,7050,7050,7050,0
20241209,154800,284475960,7050,7050,7050,7050,0
20241209,154700,284475960,7050,7050,7050,7050,0
20241209,154600,284475960,7050,7050,7050,7050,0
20241209,154500,284475960,7050,7050,7050,7050,0
20241209,154400,284475960,7050,7050,7050,7050,0
20241209,154300,284475960,7050,7050,7050,7050,0
20241209,154200,284475960,7050,7050,7050,7050,0
20241209,154100,284475960,7050,7050,7050,7050,0
20241209,154000,284475960,7050,7050,7050,7050,0
20241209,153900,284475960,7050,7050,7050,7050,0
20241209,153800,284475960,7050,7050,7050,7050,0
20241209,153700,284475960,7050,7050,7050,7050,0
20241209,153600,284475960,7050,7050,7050,7050,748
20241209,153500,284475960,7050,7050,7050,7050,0
20241209,153400,284475960,7050,7050,7050,7050,0
20241209,153300,284475960,7050,7050,7050,7050,0
20241209,153200,284475960,7050,7050,7050,7050,0
20241209,153100,284475960,7050,7050,7050,7050,0
20241209,153000,284475960,7050,7050,7050,7050,748
20241209,152900,279202560,7090,7090,7090,7090,0
20241209,152800,279202560,7090,7090,7090,7090,0
20241209,152700,279202560,7090,7090,7090,7090,0
20241209,152600,279202560,7090,7090,7090,7090,0
20241209,152500,279202560,7090,7090,7090,7090,0
20241209,152400,279202560,7090,7090,7090,7090,0
20241209,152300,279202560,7090,7090,7090,7090,0
20241209,152200,279202560,7090,7090,7090,7090,0
20241209,152100,279202560,7090,7090,7090,7090,0
20241209,152000,279202560,7090,7090,7090,7090,0
20241209,151900,279202560,7090,7060,7090,7060,35
20241209,151800,278954710,7050,7050,7050,7050,7
20241209,151700,278905360,7040,7040,7040,7040,0
20241209,151600,278905360,7040,7040,7040,7040,10
20241209,151500,278834960,7040,7040,7040,7040,120
20241209,151400,277990160,7040,7080,7080,7040,290
20241209,151300,275945060,7070,7070,7070,7070,0
20241209,151200,275945060,7070,7070,7070,7070,1
20241209,151100,275937990,7100,7090,7100,7090,110
20241209,151000,275157940,7090,7090,7090,7090,50
20241209,150900,274803440,7060,7060,7060,7060,0
20241209,150800,274803440,7060,7060,7060,7060,0
20241209,150700,274803440,7060,7060,7060,7060,169
20241209,150600,273610300,7060,7060,7060,7060,0
20241209,150500,273610300,7060,7060,7060,7060,330
20241209,150400,271280500,7060,7060,7080,7060,992
20241209,150300,264265140,7060,7060,7060,7060,0
20241209,150200,264265140,7060,7060,7060,7060,0
20241209,150100,264265140,7060,7060,7060,7060,0
20241209,150000,264265140,7060,7060,7060,7060,0
20241209,145900,264265140,7060,7060,7060,7060,0
20241209,145800,264265140,7060,7060,7060,7060,0
20241209,145700,264265140,7060,7060,7060,7060,0
20241209,145600,264265140,7060,7060,7060,7060,0
20241209,145500,264265140,7060,7060,7060,7060,1546
20241209,145400,253350380,7060,7070,7070,7060,494
20241209,145300,249858200,7070,7070,7070,7070,0
20241209,145200,249858200,7070,7070,7070,7070,6
20241209,145100,249815780,7050,7050,7050,7050,0
20241209,145000,249815780,7050,7050,7050,7050,0
20241209,144900,249815780,7050,7050,7050,7050,0
20241209,144800,249815780,7050,7050,7050,7050,40
20241209,144700,249533780,7050,7050,7050,7050,0
20241209,144600,249533780,7050,7050,7050,7050,0
20241209,144500,249533780,7050,7050,7050,7050,29
20241209,144400,249329330,7080,7080,7080,7080,0
20241209,144300,249329330,7080,7080,7080,7080,0
20241209,144200,249329330,7080,7080,7080,7080,0
20241209,144100,249329330,7080,7060,7080,7060,897
20241209,144000,242994660,7060,7060,7060,7060,0
20241209,143900,242994660,7060,7070,7070,7060,315
20241209,143800,240767860,7070,7080,7080,7070,63
20241209,143700,240322440,7070,7070,7070,7070,2
20241209,143600,240308300,7070,7070,7070,7070,0
20241209,143500,240308300,7070,7070,7070,7070,0
20241209,143400,240308300,7070,7070,7070,7070,0
20241209,143300,240308300,7070,7070,7070,7070,0
20241209,143200,240308300,7070,7050,7070,7050,25
20241209,143100,240131930,7050,7050,7050,7050,36
20241209,143000,239878130,7050,7050,7050,7050,0
20241209,142900,239878130,7050,7050,7050,7050,0
20241209,142800,239878130,7050,7050,7050,7050,0
20241209,142700,239878130,7050,7050,7050,7050,0
20241209,142600,239878130,7050,7050,7050,7050,469
20241209,142500,236571680,7050,7050,7050,7050,0
20241209,142400,236571680,7050,7050,7050,7050,220
20241209,142300,235020680,7050,7050,7050,7050,0
20241209,142200,235020680,7050,7050,7050,7050,60
20241209,142100,234597680,7050,7050,7050,7050,0
20241209,142000,234597680,7050,7090,7090,7050,196
20241209,141900,233215680,7090,7090,7090,7090,0
20241209,141800,233215680,7090,7060,7090,7060,141
20241209,141700,232218350,7060,7060,7060,7060,0
20241209,141600,232218350,7060,7060,7060,7060,950
20241209,141500,225511350,7030,7030,7030,7030,0
20241209,141400,225511350,7030,7030,7030,7030,1
20241209,141300,225504320,7060,7030,7060,7030,59
20241209,141200,225089280,7030,7060,7060,7030,890
20241209,141100,218824670,7060,7060,7060,7060,200
20241209,141000,217412670,7050,7050,7050,7050,0
20241209,140900,217412670,7050,7050,7050,7050,50
20241209,140800,217060170,7080,7080,7080,7080,0
20241209,140700,217060170,7080,7080,7080,7080,0
20241209,140600,217060170,7080,7080,7080,7080,0
20241209,140500,217060170,7080,7080,7080,7080,0
20241209,140400,217060170,7080,7080,7080,7080,0
20241209,140300,217060170,7080,7080,7080,7080,0
20241209,140200,217060170,7080,7080,7080,7080,0
20241209,140100,217060170,7080,7080,7080,7080,1
20241209,140000,217053090,7080,7080,7080,7080,0
20241209,135900,217053090,7080,7080,7080,7080,2
20241209,135800,217038930,7090,7090,7090,7090,0
20241209,135700,217038930,7090,7090,7090,7090,0
20241209,135600,217038930,7090,7090,7090,7090,0
20241209,135500,217038930,7090,7090,7090,7090,0
20241209,135400,217038930,7090,7090,7090,7090,0
20241209,135300,217038930,7090,7090,7090,7090,0
20241209,135200,217038930,7090,7090,7090,7090,0
20241209,135100,217038930,7090,7080,7090,7080,91
20241209,135000,216393930,7040,7040,7040,7040,0
20241209,134900,216393930,7040,7040,7040,7040,0
20241209,134800,216393930,7040,7040,7040,7040,0
20241209,134700,216393930,7040,7070,7070,7040,662
20241209,134600,211725040,7070,7070,7070,7070,0
20241209,134500,211725040,7070,7070,7070,7070,0
20241209,134400,211725040,7070,7080,7080,7070,475
20241209,134300,208366510,7080,7080,7080,7080,0
20241209,134200,208366510,7080,7080,7080,7080,0
20241209,134100,208366510,7080,7080,7080,7080,19
20241209,134000,208231990,7080,7080,7080,7080,0
20241209,133900,208231990,7080,7080,7080,7080,0
20241209,133800,208231990,7080,7080,7080,7080,0
20241209,133700,208231990,7080,7080,7080,7080,14
20241209,133600,208132870,7070,7070,7070,7070,0
20241209,133500,208132870,7070,7070,7070,7070,0
20241209,133400,208132870,7070,7070,7070,7070,0
20241209,133300,208132870,7070,7070,7070,7070,0
20241209,133200,208132870,7070,7070,7070,7070,0
20241209,133100,208132870,7070,7070,7070,7070,0
20241209,133000,208132870,7070,7070,7070,7070,0
20241209,132900,208132870,7070,7070,7070,7070,0
20241209,132800,208132870,7070,7070,7070,7070,0
20241209,132700,208132870,7070,7070,7070,7070,0
20241209,132600,208132870,7070,7070,7070,7070,0
20241209,132500,208132870,7070,7070,7070,7070,0
20241209,132400,208132870,7070,7070,7070,7070,0
20241209,132300,208132870,7070,7070,7070,7070,0
20241209,132200,208132870,7070,7070,7070,7070,53
20241209,132100,207758160,7090,7090,7090,7090,0
20241209,132000,207758160,7090,7090,7090,7090,0
20241209,131900,207758160,7090,7090,7090,7090,0
20241209,131800,207758160,7090,7090,7090,7090,0
20241209,131700,207758160,7090,7090,7090,7090,0
20241209,131600,207758160,7090,7090,7090,7090,1
20241209,131500,207751070,7060,7060,7060,7060,0
20241209,131400,207751070,7060,7060,7060,7060,0
20241209,131300,207751070,7060,7060,7060,7060,0
20241209,131200,207751070,7060,7060,7060,7060,0
20241209,131100,207751070,7060,7070,7070,7060,240
20241209,131000,206054720,7090,7090,7090,7090,0
20241209,130900,206054720,7090,7080,7090,7070,632
20241209,130800,201585170,7080,7070,7080,7070,221
20241209,130700,200022220,7080,7080,7080,7080,0
20241209,130600,200022220,7080,7080,7080,7080,0
20241209,130500,200022220,7080,7080,7080,7080,0
20241209,130400,200022220,7080,7080,7080,7080,0
20241209,130300,200022220,7080,7080,7080,7080,0
20241209,130200,200022220,7080,7080,7080,7080,0
20241209,130100,200022220,7080,7080,7080,7080,0
20241209,130000,200022220,7080,7080,7080,7080,102
20241209,125900,199300060,7090,7090,7090,7090,0
20241209,125800,199300060,7090,7090,7090,7090,34
20241209,125700,199059000,7090,7090,7090,7090,0
20241209,125600,199059000,7090,7090,7090,7090,0
20241209,125500,199059000,7090,7090,7090,7090,0
20241209,125400,199059000,7090,7090,7090,7090,0
20241209,125300,199059000,7090,7090,7090,7090,0
20241209,125200,199059000,7090,7090,7090,7090,0
20241209,125100,199059000,7090,7090,7090,7090,0
20241209,125000,199059000,7090,7090,7090,7090,146
20241209,124900,198023860,7090,7090,7090,7090,142
20241209,124800,197017080,7070,7070,7070,7070,0
20241209,124700,197017080,7070,7070,7070,7070,0
20241209,124600,197017080,7070,7070,7070,7070,0
20241209,124500,197017080,7070,7070,7070,7070,0
20241209,124400,197017080,7070,7070,7070,7070,0
20241209,124300,197017080,7070,7070,7070,7070,0
20241209,124200,197017080,7070,7070,7070,7070,0
20241209,124100,197017080,7070,7070,7070,7070,0
20241209,124000,197017080,7070,7070,7070,7070,0
20241209,123900,197017080,7070,7070,7070,7070,0
20241209,123800,197017080,7070,7070,7070,7070,0
20241209,123700,197017080,7070,7070,7070,7070,0
20241209,123600,197017080,7070,7070,7070,7070,0
20241209,123500,197017080,7070,7070,7070,7070,0
20241209,123400,197017080,7070,7070,7070,7070,0
20241209,123300,197017080,7070,7070,7070,7070,0
20241209,123200,197017080,7070,7070,7070,7070,0
20241209,123100,197017080,7070,7070,7070,7070,0
20241209,123000,197017080,7070,7070,7070,7070,0
20241209,122900,197017080,7070,7070,7070,7070,0
20241209,122800,197017080,7070,7070,7070,7070,48
20241209,122700,196677720,7070,7070,7070,7070,0
20241209,122600,196677720,7070,7070,7070,7070,0
20241209,122500,196677720,7070,7070,7070,7070,0
20241209,122400,196677720,7070,7070,7070,7070,0
20241209,122300,196677720,7070,7070,7070,7070,0
20241209,122200,196677720,7070,7070,7070,7070,0
20241209,122100,196677720,7070,7070,7070,7070,0
20241209,122000,196677720,7070,7070,7070,7070,0
20241209,121900,196677720,7070,7070,7070,7070,0
20241209,121800,196677720,7070,7070,7070,7070,0
20241209,121700,196677720,7070,7070,7070,7070,100
20241209,121600,195970720,7070,7070,7070,7070,0
20241209,121500,195970720,7070,7070,7070,7070,0
20241209,121400,195970720,7070,7070,7070,7070,0
20241209,121300,195970720,7070,7070,7070,7070,0
20241209,121200,195970720,7070,7070,7070,7070,90
20241209,121100,195334420,7040,7040,7040,7040,0
20241209,121000,195334420,7040,7040,7040,7040,0
20241209,120900,195334420,7040,7040,7040,7040,0
20241209,120800,195334420,7040,7040,7040,7040,0
20241209,120700,195334420,7040,7040,7040,7040,0
20241209,120600,195334420,7040,7040,7040,7040,0
20241209,120500,195334420,7040,7040,7040,7040,0
20241209,120400,195334420,7040,7040,7040,7040,0
20241209,120300,195334420,7040,7040,7040,7040,0
20241209,120200,195334420,7040,7040,7040,7040,0
20241209,120100,195334420,7040,7040,7040,7040,0
20241209,120000,195334420,7040,7040,7040,7040,0
20241209,115900,195334420,7040,7040,7040,7040,0
20241209,115800,195334420,7040,7040,7040,7040,0
20241209,115700,195334420,7040,7040,7040,7040,0
20241209,115600,195334420,7040,7040,7040,7040,0
20241209,115500,195334420,7040,7040,7040,7040,48
20241209,115400,194996500,7040,7040,7040,7040,146
20241209,115300,193968660,7030,7030,7030,7030,0
20241209,115200,193968660,7030,7030,7030,7030,0
20241209,115100,193968660,7030,7050,7050,7030,2000
20241209,115000,179899150,7060,7070,7070,7060,1019
20241209,114900,172705000,7070,7070,7070,7070,0
20241209,114800,172705000,7070,7070,7070,7070,72
20241209,114700,172195960,7070,7070,7070,7070,0
20241209,114600,172195960,7070,7080,7080,7070,372
20241209,114500,169564310,7100,7100,7100,7100,5
20241209,114400,169528810,7080,7080,7080,7080,0
20241209,114300,169528810,7080,7080,7080,7080,0
20241209,114200,169528810,7080,7100,7100,7080,436
20241209,114100,166439490,7100,7100,7100,7100,0
20241209,114000,166439490,7100,7100,7100,7100,0
20241209,113900,166439490,7100,7100,7100,7100,0
20241209,113800,166439490,7100,7100,7100,7100,0
20241209,113700,166439490,7100,7100,7100,7100,0
20241209,113600,166439490,7100,7100,7100,7100,0
20241209,113500,166439490,7100,7100,7100,7100,0
20241209,113400,166439490,7100,7100,7100,7100,0
20241209,113300,166439490,7100,7100,7100,7100,237
20241209,113200,164756790,7100,7100,7100,7100,5
20241209,113100,164721290,7090,7090,7090,7090,79
20241209,113000,164161180,7090,7090,7090,7090,0
20241209,112900,164161180,7090,7090,7090,7090,0
20241209,112800,164161180,7090,7090,7090,7090,0
20241209,112700,164161180,7090,7090,7090,7090,0
20241209,112600,164161180,7090,7090,7090,7090,0
20241209,112500,164161180,7090,7090,7090,7090,0
20241209,112400,164161180,7090,7100,7100,7090,47
20241209,112300,163827890,7100,7100,7100,7100,892
20241209,112200,157494690,7110,7110,7110,7110,247
20241209,112100,155738520,7110,7110,7110,7110,0
20241209,112000,155738520,7110,7110,7110,7110,0
20241209,111900,155738520,7110,7110,7110,7110,10
20241209,111800,155667420,7110,7110,7110,7110,0
20241209,111700,155667420,7110,7110,7110,7110,10
20241209,111600,155596320,7100,7100,7100,7100,0
20241209,111500,155596320,7100,7100,7100,7100,0
20241209,111400,155596320,7100,7100,7100,7100,0
20241209,111300,155596320,7100,7100,7100,7100,0
20241209,111200,155596320,7100,7100,7100,7100,0
20241209,111100,155596320,7100,7100,7100,7100,0
20241209,111000,155596320,7100,7110,7110,7100,479
20241209,110900,152192870,7110,7110,7110,7110,0
20241209,110800,152192870,7110,7110,7110,7110,0
20241209,110700,152192870,7110,7110,7110,7110,0
20241209,110600,152192870,7110,7110,7110,7110,0
20241209,110500,152192870,7110,7110,7110,7110,0
20241209,110400,152192870,7110,7120,7120,7110,205
20241209,110300,150735270,7130,7130,7130,7130,0
20241209,110200,150735270,7130,7130,7130,7130,0
20241209,110100,150735270,7130,7130,7130,7130,5
20241209,110000,150699620,7130,7140,7140,7130,241
20241209,105900,148979190,7140,7140,7140,7140,0
20241209,105800,148979190,7140,7140,7140,7140,23
20241209,105700,148814970,7140,7140,7140,7140,0
20241209,105600,148814970,7140,7140,7140,7140,100
20241209,105500,148100970,7150,7150,7150,7150,0
20241209,105400,148100970,7150,7150,7150,7150,287
20241209,105300,146048920,7160,7160,7160,7160,0
20241209,105200,146048920,7160,7160,7160,7160,0
20241209,105100,146048920,7160,7160,7160,7160,0
20241209,105000,146048920,7160,7160,7160,7160,0
20241209,104900,146048920,7160,7160,7160,7160,919
20241209,104800,139468880,7160,7160,7160,7160,9
20241209,104700,139404440,7180,7180,7180,7180,1
20241209,104600,139397260,7160,7160,7160,7160,20
20241209,104500,139254060,7180,7180,7180,7180,0
20241209,104400,139254060,7180,7180,7180,7180,0
20241209,104300,139254060,7180,7180,7180,7180,1
20241209,104200,139246880,7170,7170,7170,7170,5
20241209,104100,139211030,7170,7170,7170,7170,249
20241209,104000,137425700,7180,7180,7180,7180,2
20241209,103900,137411340,7180,7180,7180,7180,79
20241209,103800,136844120,7170,7170,7170,7170,0
20241209,103700,136844120,7170,7170,7170,7170,0
20241209,103600,136844120,7170,7160,7170,7160,574
20241209,103500,132730280,7160,7160,7160,7160,159
20241209,103400,131591840,7160,7160,7160,7160,0
20241209,103300,131591840,7160,7160,7160,7160,0
20241209,103200,131591840,7160,7160,7160,7160,254
20241209,103100,129773200,7160,7160,7160,7160,30
20241209,103000,129558400,7160,7160,7160,7160,0
20241209,102900,129558400,7160,7160,7160,7160,0
20241209,102800,129558400,7160,7160,7160,7160,1
20241209,102700,129551240,7150,7150,7150,7150,1
20241209,102600,129544090,7160,7170,7170,7160,373
20241209,102500,126872500,7170,7160,7170,7160,70
20241209,102400,126371110,7160,7160,7160,7160,1
20241209,102300,126363950,7130,7130,7130,7130,0
20241209,102200,126363950,7130,7130,7160,7130,37
20241209,102100,126100050,7130,7130,7130,7130,0
20241209,102000,126100050,7130,7130,7130,7130,0
20241209,101900,126100050,7130,7130,7130,7130,0
20241209,101800,126100050,7130,7130,7130,7130,0
20241209,101700,126100050,7130,7130,7130,7130,0
20241209,101600,126100050,7130,7130,7130,7130,0
20241209,101500,126100050,7130,7130,7130,7130,0
20241209,101400,126100050,7130,7130,7130,7130,45
20241209,101300,125779200,7130,7130,7130,7130,5
20241209,101200,125743550,7130,7130,7130,7130,0
20241209,101100,125743550,7130,7130,7130,7130,51
20241209,101000,125379920,7100,7100,7100,7100,0
20241209,100900,125379920,7100,7100,7100,7100,0
20241209,100800,125379920,7100,7160,7160,7100,600
20241209,100700,121101920,7100,7100,7100,7100,10
20241209,100600,121030920,7160,7160,7160,7160,0
20241209,100500,121030920,7160,7160,7160,7160,1
20241209,100400,121023760,7160,7160,7160,7160,27
20241209,100300,120830440,7070,7070,7070,7070,0
20241209,100200,120830440,7070,7070,7070,7070,0
20241209,100100,120830440,7070,7070,7070,7070,0
20241209,100000,120830440,7070,7070,7070,7070,0
20241209,095900,120830440,7070,7070,7070,7070,0
20241209,095800,120830440,7070,7070,7070,7070,0
20241209,095700,120830440,7070,7070,7070,7070,0
20241209,095600,120830440,7070,7070,7070,7070,0
20241209,095500,120830440,7070,7100,7100,7070,151
20241209,095400,119760110,7120,7120,7120,7120,0
20241209,095300,119760110,7120,7120,7130,7110,390
20241209,095200,116982470,7130,7090,7140,7090,334
20241209,095100,114598210,7060,7060,7060,7060,0
20241209,095000,114598210,7060,7060,7060,7060,600
20241209,094900,110362210,7060,7060,7060,7060,30
20241209,094800,110150410,7060,7090,7090,7060,196
20241209,094700,108766620,7090,7090,7090,7090,1
20241209,094600,108759530,7070,7080,7080,7070,50
20241209,094500,108405880,7070,7070,7070,7070,20
20241209,094400,108264480,7090,7090,7090,7090,0
20241209,094300,108264480,7090,7090,7090,7090,1
20241209,094200,108257390,7090,7090,7090,7090,95
20241209,094100,107583840,7090,7090,7090,7090,155
20241209,094000,106484890,7090,7080,7090,7080,140
20241209,093900,105493660,7060,7060,7060,7060,1157
20241209,093800,97325240,7040,7040,7040,7040,0
20241209,093700,97325240,7040,7030,7050,7030,1834
20241209,093600,84408080,7030,7030,7040,7030,176
20241209,093500,83170450,7030,7030,7030,7030,4
20241209,093400,83142330,7030,7030,7030,7030,0
20241209,093300,83142330,7030,7030,7030,7030,36
20241209,093200,82889250,7050,7050,7050,7050,0
20241209,093100,82889250,7050,7050,7060,7050,6
20241209,093000,82846930,7060,7060,7060,7060,0
20241209,092900,82846930,7060,7060,7060,7010,3
20241209,092800,82825800,7010,7010,7010,7010,4
20241209,092700,82797760,7010,7040,7040,7010,4441
20241209,092600,51615230,7110,7040,7120,7040,847
20241209,092500,45643680,7120,7120,7120,7120,1
20241209,092400,45636560,7050,7050,7050,7050,347
20241209,092300,43190210,7050,7050,7050,7050,254
20241209,092200,41399510,7060,7070,7070,7060,1167
20241209,092100,33155700,7070,7070,7070,7070,47
20241209,092000,32823410,7080,7110,7110,7080,798
20241209,091900,27160720,7100,7100,7100,7100,0
20241209,091800,27160720,7100,7100,7100,7100,0
20241209,091700,27160720,7100,7100,7100,7100,2
20241209,091600,27146520,7100,7100,7100,7100,362
20241209,091500,24576320,7160,7160,7160,7160,593
20241209,091400,20330440,7190,7190,7190,7190,0
20241209,091300,20330440,7190,7190,7190,7190,11
20241209,091200,20251350,7200,7200,7200,7200,0
20241209,091100,20251350,7200,7150,7200,7150,109
20241209,091000,19469720,7100,7080,7100,7080,196
20241209,090900,18080820,7050,7050,7050,7050,100
20241209,090800,17375820,7040,7040,7040,7040,10
20241209,090700,17305420,7040,7040,7040,7040,359
20241209,090600,14778060,7050,7050,7050,7050,177
20241209,090500,13530210,7050,7050,7050,7050,10
20241209,090400,13459710,7040,7030,7040,7030,339
20241209,090300,11075540,7050,7050,7050,7050,587
20241209,090200,6937190,7100,7090,7100,7090,270
20241209,090100,5020300,7030,7040,7040,7030,450
20241209,090000,1856780,7060,7060,7060,7060,263
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200600 284475960 7050 7050 7050 7050 748
3 20241209 200500 284475960 7050 7050 7050 7050 0
4 20241209 200400 284475960 7050 7050 7050 7050 0
5 20241209 200300 284475960 7050 7050 7050 7050 0
6 20241209 200200 284475960 7050 7050 7050 7050 0
7 20241209 200100 284475960 7050 7050 7050 7050 0
8 20241209 200000 284475960 7050 7050 7050 7050 0
9 20241209 195900 284475960 7050 7050 7050 7050 0
10 20241209 195800 284475960 7050 7050 7050 7050 0
11 20241209 195700 284475960 7050 7050 7050 7050 0
12 20241209 195600 284475960 7050 7050 7050 7050 0
13 20241209 195500 284475960 7050 7050 7050 7050 0
14 20241209 195400 284475960 7050 7050 7050 7050 0
15 20241209 195300 284475960 7050 7050 7050 7050 0
16 20241209 195200 284475960 7050 7050 7050 7050 0
17 20241209 195100 284475960 7050 7050 7050 7050 0
18 20241209 195000 284475960 7050 7050 7050 7050 0
19 20241209 194900 284475960 7050 7050 7050 7050 0
20 20241209 194800 284475960 7050 7050 7050 7050 0
21 20241209 194700 284475960 7050 7050 7050 7050 0
22 20241209 194600 284475960 7050 7050 7050 7050 0
23 20241209 194500 284475960 7050 7050 7050 7050 0
24 20241209 194400 284475960 7050 7050 7050 7050 0
25 20241209 194300 284475960 7050 7050 7050 7050 0
26 20241209 194200 284475960 7050 7050 7050 7050 0
27 20241209 194100 284475960 7050 7050 7050 7050 0
28 20241209 194000 284475960 7050 7050 7050 7050 0
29 20241209 193900 284475960 7050 7050 7050 7050 0
30 20241209 193800 284475960 7050 7050 7050 7050 0
31 20241209 193700 284475960 7050 7050 7050 7050 0
32 20241209 193600 284475960 7050 7050 7050 7050 748
33 20241209 193500 284475960 7050 7050 7050 7050 0
34 20241209 193400 284475960 7050 7050 7050 7050 0
35 20241209 193300 284475960 7050 7050 7050 7050 0
36 20241209 193200 284475960 7050 7050 7050 7050 0
37 20241209 193100 284475960 7050 7050 7050 7050 0
38 20241209 193000 284475960 7050 7050 7050 7050 0
39 20241209 192900 284475960 7050 7050 7050 7050 0
40 20241209 192800 284475960 7050 7050 7050 7050 0
41 20241209 192700 284475960 7050 7050 7050 7050 0
42 20241209 192600 284475960 7050 7050 7050 7050 0
43 20241209 192500 284475960 7050 7050 7050 7050 0
44 20241209 192400 284475960 7050 7050 7050 7050 0
45 20241209 192300 284475960 7050 7050 7050 7050 0
46 20241209 192200 284475960 7050 7050 7050 7050 0
47 20241209 192100 284475960 7050 7050 7050 7050 0
48 20241209 192000 284475960 7050 7050 7050 7050 0
49 20241209 191900 284475960 7050 7050 7050 7050 0
50 20241209 191800 284475960 7050 7050 7050 7050 0
51 20241209 191700 284475960 7050 7050 7050 7050 0
52 20241209 191600 284475960 7050 7050 7050 7050 0
53 20241209 191500 284475960 7050 7050 7050 7050 0
54 20241209 191400 284475960 7050 7050 7050 7050 0
55 20241209 191300 284475960 7050 7050 7050 7050 0
56 20241209 191200 284475960 7050 7050 7050 7050 0
57 20241209 191100 284475960 7050 7050 7050 7050 0
58 20241209 191000 284475960 7050 7050 7050 7050 0
59 20241209 190900 284475960 7050 7050 7050 7050 0
60 20241209 190800 284475960 7050 7050 7050 7050 0
61 20241209 190700 284475960 7050 7050 7050 7050 0
62 20241209 190600 284475960 7050 7050 7050 7050 748
63 20241209 190500 284475960 7050 7050 7050 7050 0
64 20241209 190400 284475960 7050 7050 7050 7050 0
65 20241209 190300 284475960 7050 7050 7050 7050 0
66 20241209 190200 284475960 7050 7050 7050 7050 0
67 20241209 190100 284475960 7050 7050 7050 7050 0
68 20241209 190000 284475960 7050 7050 7050 7050 0
69 20241209 185900 284475960 7050 7050 7050 7050 0
70 20241209 185800 284475960 7050 7050 7050 7050 0
71 20241209 185700 284475960 7050 7050 7050 7050 0
72 20241209 185600 284475960 7050 7050 7050 7050 0
73 20241209 185500 284475960 7050 7050 7050 7050 0
74 20241209 185400 284475960 7050 7050 7050 7050 0
75 20241209 185300 284475960 7050 7050 7050 7050 0
76 20241209 185200 284475960 7050 7050 7050 7050 0
77 20241209 185100 284475960 7050 7050 7050 7050 0
78 20241209 185000 284475960 7050 7050 7050 7050 0
79 20241209 184900 284475960 7050 7050 7050 7050 0
80 20241209 184800 284475960 7050 7050 7050 7050 0
81 20241209 184700 284475960 7050 7050 7050 7050 0
82 20241209 184600 284475960 7050 7050 7050 7050 0
83 20241209 184500 284475960 7050 7050 7050 7050 0
84 20241209 184400 284475960 7050 7050 7050 7050 0
85 20241209 184300 284475960 7050 7050 7050 7050 0
86 20241209 184200 284475960 7050 7050 7050 7050 0
87 20241209 184100 284475960 7050 7050 7050 7050 0
88 20241209 184000 284475960 7050 7050 7050 7050 0
89 20241209 183900 284475960 7050 7050 7050 7050 0
90 20241209 183800 284475960 7050 7050 7050 7050 0
91 20241209 183700 284475960 7050 7050 7050 7050 0
92 20241209 183600 284475960 7050 7050 7050 7050 748
93 20241209 183500 284475960 7050 7050 7050 7050 0
94 20241209 183400 284475960 7050 7050 7050 7050 0
95 20241209 183300 284475960 7050 7050 7050 7050 0
96 20241209 183200 284475960 7050 7050 7050 7050 0
97 20241209 183100 284475960 7050 7050 7050 7050 0
98 20241209 183000 284475960 7050 7050 7050 7050 0
99 20241209 182900 284475960 7050 7050 7050 7050 0
100 20241209 182800 284475960 7050 7050 7050 7050 0
101 20241209 182700 284475960 7050 7050 7050 7050 0
102 20241209 182600 284475960 7050 7050 7050 7050 0
103 20241209 182500 284475960 7050 7050 7050 7050 0
104 20241209 182400 284475960 7050 7050 7050 7050 0
105 20241209 182300 284475960 7050 7050 7050 7050 0
106 20241209 182200 284475960 7050 7050 7050 7050 0
107 20241209 182100 284475960 7050 7050 7050 7050 0
108 20241209 182000 284475960 7050 7050 7050 7050 0
109 20241209 181900 284475960 7050 7050 7050 7050 0
110 20241209 181800 284475960 7050 7050 7050 7050 0
111 20241209 181700 284475960 7050 7050 7050 7050 0
112 20241209 181600 284475960 7050 7050 7050 7050 0
113 20241209 181500 284475960 7050 7050 7050 7050 0
114 20241209 181400 284475960 7050 7050 7050 7050 0
115 20241209 181300 284475960 7050 7050 7050 7050 0
116 20241209 181200 284475960 7050 7050 7050 7050 0
117 20241209 181100 284475960 7050 7050 7050 7050 0
118 20241209 181000 284475960 7050 7050 7050 7050 0
119 20241209 180900 284475960 7050 7050 7050 7050 0
120 20241209 180800 284475960 7050 7050 7050 7050 0
121 20241209 180700 284475960 7050 7050 7050 7050 0
122 20241209 180600 284475960 7050 7050 7050 7050 748
123 20241209 180500 284475960 7050 7050 7050 7050 0
124 20241209 180400 284475960 7050 7050 7050 7050 0
125 20241209 180300 284475960 7050 7050 7050 7050 0
126 20241209 180200 284475960 7050 7050 7050 7050 0
127 20241209 180100 284475960 7050 7050 7050 7050 0
128 20241209 180000 284475960 7050 7050 7050 7050 0
129 20241209 175900 284475960 7050 7050 7050 7050 0
130 20241209 175800 284475960 7050 7050 7050 7050 0
131 20241209 175700 284475960 7050 7050 7050 7050 0
132 20241209 175600 284475960 7050 7050 7050 7050 0
133 20241209 175500 284475960 7050 7050 7050 7050 0
134 20241209 175400 284475960 7050 7050 7050 7050 0
135 20241209 175300 284475960 7050 7050 7050 7050 0
136 20241209 175200 284475960 7050 7050 7050 7050 0
137 20241209 175100 284475960 7050 7050 7050 7050 0
138 20241209 175000 284475960 7050 7050 7050 7050 0
139 20241209 174900 284475960 7050 7050 7050 7050 0
140 20241209 174800 284475960 7050 7050 7050 7050 0
141 20241209 174700 284475960 7050 7050 7050 7050 0
142 20241209 174600 284475960 7050 7050 7050 7050 0
143 20241209 174500 284475960 7050 7050 7050 7050 0
144 20241209 174400 284475960 7050 7050 7050 7050 0
145 20241209 174300 284475960 7050 7050 7050 7050 0
146 20241209 174200 284475960 7050 7050 7050 7050 0
147 20241209 174100 284475960 7050 7050 7050 7050 0
148 20241209 174000 284475960 7050 7050 7050 7050 0
149 20241209 173900 284475960 7050 7050 7050 7050 0
150 20241209 173800 284475960 7050 7050 7050 7050 0
151 20241209 173700 284475960 7050 7050 7050 7050 0
152 20241209 173600 284475960 7050 7050 7050 7050 748
153 20241209 173500 284475960 7050 7050 7050 7050 0
154 20241209 173400 284475960 7050 7050 7050 7050 0
155 20241209 173300 284475960 7050 7050 7050 7050 0
156 20241209 173200 284475960 7050 7050 7050 7050 0
157 20241209 173100 284475960 7050 7050 7050 7050 0
158 20241209 173000 284475960 7050 7050 7050 7050 0
159 20241209 172900 284475960 7050 7050 7050 7050 0
160 20241209 172800 284475960 7050 7050 7050 7050 0
161 20241209 172700 284475960 7050 7050 7050 7050 0
162 20241209 172600 284475960 7050 7050 7050 7050 0
163 20241209 172500 284475960 7050 7050 7050 7050 0
164 20241209 172400 284475960 7050 7050 7050 7050 0
165 20241209 172300 284475960 7050 7050 7050 7050 0
166 20241209 172200 284475960 7050 7050 7050 7050 0
167 20241209 172100 284475960 7050 7050 7050 7050 0
168 20241209 172000 284475960 7050 7050 7050 7050 0
169 20241209 171900 284475960 7050 7050 7050 7050 0
170 20241209 171800 284475960 7050 7050 7050 7050 0
171 20241209 171700 284475960 7050 7050 7050 7050 0
172 20241209 171600 284475960 7050 7050 7050 7050 0
173 20241209 171500 284475960 7050 7050 7050 7050 0
174 20241209 171400 284475960 7050 7050 7050 7050 0
175 20241209 171300 284475960 7050 7050 7050 7050 0
176 20241209 171200 284475960 7050 7050 7050 7050 0
177 20241209 171100 284475960 7050 7050 7050 7050 0
178 20241209 171000 284475960 7050 7050 7050 7050 0
179 20241209 170900 284475960 7050 7050 7050 7050 0
180 20241209 170800 284475960 7050 7050 7050 7050 0
181 20241209 170700 284475960 7050 7050 7050 7050 0
182 20241209 170600 284475960 7050 7050 7050 7050 748
183 20241209 170500 284475960 7050 7050 7050 7050 0
184 20241209 170400 284475960 7050 7050 7050 7050 0
185 20241209 170300 284475960 7050 7050 7050 7050 0
186 20241209 170200 284475960 7050 7050 7050 7050 0
187 20241209 170100 284475960 7050 7050 7050 7050 0
188 20241209 170000 284475960 7050 7050 7050 7050 0
189 20241209 165900 284475960 7050 7050 7050 7050 0
190 20241209 165800 284475960 7050 7050 7050 7050 0
191 20241209 165700 284475960 7050 7050 7050 7050 0
192 20241209 165600 284475960 7050 7050 7050 7050 0
193 20241209 165500 284475960 7050 7050 7050 7050 0
194 20241209 165400 284475960 7050 7050 7050 7050 0
195 20241209 165300 284475960 7050 7050 7050 7050 0
196 20241209 165200 284475960 7050 7050 7050 7050 0
197 20241209 165100 284475960 7050 7050 7050 7050 0
198 20241209 165000 284475960 7050 7050 7050 7050 0
199 20241209 164900 284475960 7050 7050 7050 7050 0
200 20241209 164800 284475960 7050 7050 7050 7050 0
201 20241209 164700 284475960 7050 7050 7050 7050 0
202 20241209 164600 284475960 7050 7050 7050 7050 0
203 20241209 164500 284475960 7050 7050 7050 7050 0
204 20241209 164400 284475960 7050 7050 7050 7050 0
205 20241209 164300 284475960 7050 7050 7050 7050 0
206 20241209 164200 284475960 7050 7050 7050 7050 0
207 20241209 164100 284475960 7050 7050 7050 7050 0
208 20241209 164000 284475960 7050 7050 7050 7050 0
209 20241209 163900 284475960 7050 7050 7050 7050 0
210 20241209 163800 284475960 7050 7050 7050 7050 0
211 20241209 163700 284475960 7050 7050 7050 7050 0
212 20241209 163600 284475960 7050 7050 7050 7050 748
213 20241209 163500 284475960 7050 7050 7050 7050 0
214 20241209 163400 284475960 7050 7050 7050 7050 0
215 20241209 163300 284475960 7050 7050 7050 7050 0
216 20241209 163200 284475960 7050 7050 7050 7050 0
217 20241209 163100 284475960 7050 7050 7050 7050 0
218 20241209 163000 284475960 7050 7050 7050 7050 0
219 20241209 162900 284475960 7050 7050 7050 7050 0
220 20241209 162800 284475960 7050 7050 7050 7050 0
221 20241209 162700 284475960 7050 7050 7050 7050 0
222 20241209 162600 284475960 7050 7050 7050 7050 0
223 20241209 162500 284475960 7050 7050 7050 7050 0
224 20241209 162400 284475960 7050 7050 7050 7050 0
225 20241209 162300 284475960 7050 7050 7050 7050 0
226 20241209 162200 284475960 7050 7050 7050 7050 0
227 20241209 162100 284475960 7050 7050 7050 7050 0
228 20241209 162000 284475960 7050 7050 7050 7050 0
229 20241209 161900 284475960 7050 7050 7050 7050 0
230 20241209 161800 284475960 7050 7050 7050 7050 0
231 20241209 161700 284475960 7050 7050 7050 7050 0
232 20241209 161600 284475960 7050 7050 7050 7050 0
233 20241209 161500 284475960 7050 7050 7050 7050 0
234 20241209 161400 284475960 7050 7050 7050 7050 0
235 20241209 161300 284475960 7050 7050 7050 7050 0
236 20241209 161200 284475960 7050 7050 7050 7050 0
237 20241209 161100 284475960 7050 7050 7050 7050 0
238 20241209 161000 284475960 7050 7050 7050 7050 0
239 20241209 160900 284475960 7050 7050 7050 7050 0
240 20241209 160800 284475960 7050 7050 7050 7050 0
241 20241209 160700 284475960 7050 7050 7050 7050 0
242 20241209 160600 284475960 7050 7050 7050 7050 748
243 20241209 160500 284475960 7050 7050 7050 7050 0
244 20241209 160400 284475960 7050 7050 7050 7050 0
245 20241209 160300 284475960 7050 7050 7050 7050 0
246 20241209 160200 284475960 7050 7050 7050 7050 0
247 20241209 160100 284475960 7050 7050 7050 7050 0
248 20241209 160000 284475960 7050 7050 7050 7050 0
249 20241209 155900 284475960 7050 7050 7050 7050 0
250 20241209 155800 284475960 7050 7050 7050 7050 0
251 20241209 155700 284475960 7050 7050 7050 7050 0
252 20241209 155600 284475960 7050 7050 7050 7050 0
253 20241209 155500 284475960 7050 7050 7050 7050 0
254 20241209 155400 284475960 7050 7050 7050 7050 0
255 20241209 155300 284475960 7050 7050 7050 7050 0
256 20241209 155200 284475960 7050 7050 7050 7050 0
257 20241209 155100 284475960 7050 7050 7050 7050 0
258 20241209 155000 284475960 7050 7050 7050 7050 0
259 20241209 154900 284475960 7050 7050 7050 7050 0
260 20241209 154800 284475960 7050 7050 7050 7050 0
261 20241209 154700 284475960 7050 7050 7050 7050 0
262 20241209 154600 284475960 7050 7050 7050 7050 0
263 20241209 154500 284475960 7050 7050 7050 7050 0
264 20241209 154400 284475960 7050 7050 7050 7050 0
265 20241209 154300 284475960 7050 7050 7050 7050 0
266 20241209 154200 284475960 7050 7050 7050 7050 0
267 20241209 154100 284475960 7050 7050 7050 7050 0
268 20241209 154000 284475960 7050 7050 7050 7050 0
269 20241209 153900 284475960 7050 7050 7050 7050 0
270 20241209 153800 284475960 7050 7050 7050 7050 0
271 20241209 153700 284475960 7050 7050 7050 7050 0
272 20241209 153600 284475960 7050 7050 7050 7050 748
273 20241209 153500 284475960 7050 7050 7050 7050 0
274 20241209 153400 284475960 7050 7050 7050 7050 0
275 20241209 153300 284475960 7050 7050 7050 7050 0
276 20241209 153200 284475960 7050 7050 7050 7050 0
277 20241209 153100 284475960 7050 7050 7050 7050 0
278 20241209 153000 284475960 7050 7050 7050 7050 748
279 20241209 152900 279202560 7090 7090 7090 7090 0
280 20241209 152800 279202560 7090 7090 7090 7090 0
281 20241209 152700 279202560 7090 7090 7090 7090 0
282 20241209 152600 279202560 7090 7090 7090 7090 0
283 20241209 152500 279202560 7090 7090 7090 7090 0
284 20241209 152400 279202560 7090 7090 7090 7090 0
285 20241209 152300 279202560 7090 7090 7090 7090 0
286 20241209 152200 279202560 7090 7090 7090 7090 0
287 20241209 152100 279202560 7090 7090 7090 7090 0
288 20241209 152000 279202560 7090 7090 7090 7090 0
289 20241209 151900 279202560 7090 7060 7090 7060 35
290 20241209 151800 278954710 7050 7050 7050 7050 7
291 20241209 151700 278905360 7040 7040 7040 7040 0
292 20241209 151600 278905360 7040 7040 7040 7040 10
293 20241209 151500 278834960 7040 7040 7040 7040 120
294 20241209 151400 277990160 7040 7080 7080 7040 290
295 20241209 151300 275945060 7070 7070 7070 7070 0
296 20241209 151200 275945060 7070 7070 7070 7070 1
297 20241209 151100 275937990 7100 7090 7100 7090 110
298 20241209 151000 275157940 7090 7090 7090 7090 50
299 20241209 150900 274803440 7060 7060 7060 7060 0
300 20241209 150800 274803440 7060 7060 7060 7060 0
301 20241209 150700 274803440 7060 7060 7060 7060 169
302 20241209 150600 273610300 7060 7060 7060 7060 0
303 20241209 150500 273610300 7060 7060 7060 7060 330
304 20241209 150400 271280500 7060 7060 7080 7060 992
305 20241209 150300 264265140 7060 7060 7060 7060 0
306 20241209 150200 264265140 7060 7060 7060 7060 0
307 20241209 150100 264265140 7060 7060 7060 7060 0
308 20241209 150000 264265140 7060 7060 7060 7060 0
309 20241209 145900 264265140 7060 7060 7060 7060 0
310 20241209 145800 264265140 7060 7060 7060 7060 0
311 20241209 145700 264265140 7060 7060 7060 7060 0
312 20241209 145600 264265140 7060 7060 7060 7060 0
313 20241209 145500 264265140 7060 7060 7060 7060 1546
314 20241209 145400 253350380 7060 7070 7070 7060 494
315 20241209 145300 249858200 7070 7070 7070 7070 0
316 20241209 145200 249858200 7070 7070 7070 7070 6
317 20241209 145100 249815780 7050 7050 7050 7050 0
318 20241209 145000 249815780 7050 7050 7050 7050 0
319 20241209 144900 249815780 7050 7050 7050 7050 0
320 20241209 144800 249815780 7050 7050 7050 7050 40
321 20241209 144700 249533780 7050 7050 7050 7050 0
322 20241209 144600 249533780 7050 7050 7050 7050 0
323 20241209 144500 249533780 7050 7050 7050 7050 29
324 20241209 144400 249329330 7080 7080 7080 7080 0
325 20241209 144300 249329330 7080 7080 7080 7080 0
326 20241209 144200 249329330 7080 7080 7080 7080 0
327 20241209 144100 249329330 7080 7060 7080 7060 897
328 20241209 144000 242994660 7060 7060 7060 7060 0
329 20241209 143900 242994660 7060 7070 7070 7060 315
330 20241209 143800 240767860 7070 7080 7080 7070 63
331 20241209 143700 240322440 7070 7070 7070 7070 2
332 20241209 143600 240308300 7070 7070 7070 7070 0
333 20241209 143500 240308300 7070 7070 7070 7070 0
334 20241209 143400 240308300 7070 7070 7070 7070 0
335 20241209 143300 240308300 7070 7070 7070 7070 0
336 20241209 143200 240308300 7070 7050 7070 7050 25
337 20241209 143100 240131930 7050 7050 7050 7050 36
338 20241209 143000 239878130 7050 7050 7050 7050 0
339 20241209 142900 239878130 7050 7050 7050 7050 0
340 20241209 142800 239878130 7050 7050 7050 7050 0
341 20241209 142700 239878130 7050 7050 7050 7050 0
342 20241209 142600 239878130 7050 7050 7050 7050 469
343 20241209 142500 236571680 7050 7050 7050 7050 0
344 20241209 142400 236571680 7050 7050 7050 7050 220
345 20241209 142300 235020680 7050 7050 7050 7050 0
346 20241209 142200 235020680 7050 7050 7050 7050 60
347 20241209 142100 234597680 7050 7050 7050 7050 0
348 20241209 142000 234597680 7050 7090 7090 7050 196
349 20241209 141900 233215680 7090 7090 7090 7090 0
350 20241209 141800 233215680 7090 7060 7090 7060 141
351 20241209 141700 232218350 7060 7060 7060 7060 0
352 20241209 141600 232218350 7060 7060 7060 7060 950
353 20241209 141500 225511350 7030 7030 7030 7030 0
354 20241209 141400 225511350 7030 7030 7030 7030 1
355 20241209 141300 225504320 7060 7030 7060 7030 59
356 20241209 141200 225089280 7030 7060 7060 7030 890
357 20241209 141100 218824670 7060 7060 7060 7060 200
358 20241209 141000 217412670 7050 7050 7050 7050 0
359 20241209 140900 217412670 7050 7050 7050 7050 50
360 20241209 140800 217060170 7080 7080 7080 7080 0
361 20241209 140700 217060170 7080 7080 7080 7080 0
362 20241209 140600 217060170 7080 7080 7080 7080 0
363 20241209 140500 217060170 7080 7080 7080 7080 0
364 20241209 140400 217060170 7080 7080 7080 7080 0
365 20241209 140300 217060170 7080 7080 7080 7080 0
366 20241209 140200 217060170 7080 7080 7080 7080 0
367 20241209 140100 217060170 7080 7080 7080 7080 1
368 20241209 140000 217053090 7080 7080 7080 7080 0
369 20241209 135900 217053090 7080 7080 7080 7080 2
370 20241209 135800 217038930 7090 7090 7090 7090 0
371 20241209 135700 217038930 7090 7090 7090 7090 0
372 20241209 135600 217038930 7090 7090 7090 7090 0
373 20241209 135500 217038930 7090 7090 7090 7090 0
374 20241209 135400 217038930 7090 7090 7090 7090 0
375 20241209 135300 217038930 7090 7090 7090 7090 0
376 20241209 135200 217038930 7090 7090 7090 7090 0
377 20241209 135100 217038930 7090 7080 7090 7080 91
378 20241209 135000 216393930 7040 7040 7040 7040 0
379 20241209 134900 216393930 7040 7040 7040 7040 0
380 20241209 134800 216393930 7040 7040 7040 7040 0
381 20241209 134700 216393930 7040 7070 7070 7040 662
382 20241209 134600 211725040 7070 7070 7070 7070 0
383 20241209 134500 211725040 7070 7070 7070 7070 0
384 20241209 134400 211725040 7070 7080 7080 7070 475
385 20241209 134300 208366510 7080 7080 7080 7080 0
386 20241209 134200 208366510 7080 7080 7080 7080 0
387 20241209 134100 208366510 7080 7080 7080 7080 19
388 20241209 134000 208231990 7080 7080 7080 7080 0
389 20241209 133900 208231990 7080 7080 7080 7080 0
390 20241209 133800 208231990 7080 7080 7080 7080 0
391 20241209 133700 208231990 7080 7080 7080 7080 14
392 20241209 133600 208132870 7070 7070 7070 7070 0
393 20241209 133500 208132870 7070 7070 7070 7070 0
394 20241209 133400 208132870 7070 7070 7070 7070 0
395 20241209 133300 208132870 7070 7070 7070 7070 0
396 20241209 133200 208132870 7070 7070 7070 7070 0
397 20241209 133100 208132870 7070 7070 7070 7070 0
398 20241209 133000 208132870 7070 7070 7070 7070 0
399 20241209 132900 208132870 7070 7070 7070 7070 0
400 20241209 132800 208132870 7070 7070 7070 7070 0
401 20241209 132700 208132870 7070 7070 7070 7070 0
402 20241209 132600 208132870 7070 7070 7070 7070 0
403 20241209 132500 208132870 7070 7070 7070 7070 0
404 20241209 132400 208132870 7070 7070 7070 7070 0
405 20241209 132300 208132870 7070 7070 7070 7070 0
406 20241209 132200 208132870 7070 7070 7070 7070 53
407 20241209 132100 207758160 7090 7090 7090 7090 0
408 20241209 132000 207758160 7090 7090 7090 7090 0
409 20241209 131900 207758160 7090 7090 7090 7090 0
410 20241209 131800 207758160 7090 7090 7090 7090 0
411 20241209 131700 207758160 7090 7090 7090 7090 0
412 20241209 131600 207758160 7090 7090 7090 7090 1
413 20241209 131500 207751070 7060 7060 7060 7060 0
414 20241209 131400 207751070 7060 7060 7060 7060 0
415 20241209 131300 207751070 7060 7060 7060 7060 0
416 20241209 131200 207751070 7060 7060 7060 7060 0
417 20241209 131100 207751070 7060 7070 7070 7060 240
418 20241209 131000 206054720 7090 7090 7090 7090 0
419 20241209 130900 206054720 7090 7080 7090 7070 632
420 20241209 130800 201585170 7080 7070 7080 7070 221
421 20241209 130700 200022220 7080 7080 7080 7080 0
422 20241209 130600 200022220 7080 7080 7080 7080 0
423 20241209 130500 200022220 7080 7080 7080 7080 0
424 20241209 130400 200022220 7080 7080 7080 7080 0
425 20241209 130300 200022220 7080 7080 7080 7080 0
426 20241209 130200 200022220 7080 7080 7080 7080 0
427 20241209 130100 200022220 7080 7080 7080 7080 0
428 20241209 130000 200022220 7080 7080 7080 7080 102
429 20241209 125900 199300060 7090 7090 7090 7090 0
430 20241209 125800 199300060 7090 7090 7090 7090 34
431 20241209 125700 199059000 7090 7090 7090 7090 0
432 20241209 125600 199059000 7090 7090 7090 7090 0
433 20241209 125500 199059000 7090 7090 7090 7090 0
434 20241209 125400 199059000 7090 7090 7090 7090 0
435 20241209 125300 199059000 7090 7090 7090 7090 0
436 20241209 125200 199059000 7090 7090 7090 7090 0
437 20241209 125100 199059000 7090 7090 7090 7090 0
438 20241209 125000 199059000 7090 7090 7090 7090 146
439 20241209 124900 198023860 7090 7090 7090 7090 142
440 20241209 124800 197017080 7070 7070 7070 7070 0
441 20241209 124700 197017080 7070 7070 7070 7070 0
442 20241209 124600 197017080 7070 7070 7070 7070 0
443 20241209 124500 197017080 7070 7070 7070 7070 0
444 20241209 124400 197017080 7070 7070 7070 7070 0
445 20241209 124300 197017080 7070 7070 7070 7070 0
446 20241209 124200 197017080 7070 7070 7070 7070 0
447 20241209 124100 197017080 7070 7070 7070 7070 0
448 20241209 124000 197017080 7070 7070 7070 7070 0
449 20241209 123900 197017080 7070 7070 7070 7070 0
450 20241209 123800 197017080 7070 7070 7070 7070 0
451 20241209 123700 197017080 7070 7070 7070 7070 0
452 20241209 123600 197017080 7070 7070 7070 7070 0
453 20241209 123500 197017080 7070 7070 7070 7070 0
454 20241209 123400 197017080 7070 7070 7070 7070 0
455 20241209 123300 197017080 7070 7070 7070 7070 0
456 20241209 123200 197017080 7070 7070 7070 7070 0
457 20241209 123100 197017080 7070 7070 7070 7070 0
458 20241209 123000 197017080 7070 7070 7070 7070 0
459 20241209 122900 197017080 7070 7070 7070 7070 0
460 20241209 122800 197017080 7070 7070 7070 7070 48
461 20241209 122700 196677720 7070 7070 7070 7070 0
462 20241209 122600 196677720 7070 7070 7070 7070 0
463 20241209 122500 196677720 7070 7070 7070 7070 0
464 20241209 122400 196677720 7070 7070 7070 7070 0
465 20241209 122300 196677720 7070 7070 7070 7070 0
466 20241209 122200 196677720 7070 7070 7070 7070 0
467 20241209 122100 196677720 7070 7070 7070 7070 0
468 20241209 122000 196677720 7070 7070 7070 7070 0
469 20241209 121900 196677720 7070 7070 7070 7070 0
470 20241209 121800 196677720 7070 7070 7070 7070 0
471 20241209 121700 196677720 7070 7070 7070 7070 100
472 20241209 121600 195970720 7070 7070 7070 7070 0
473 20241209 121500 195970720 7070 7070 7070 7070 0
474 20241209 121400 195970720 7070 7070 7070 7070 0
475 20241209 121300 195970720 7070 7070 7070 7070 0
476 20241209 121200 195970720 7070 7070 7070 7070 90
477 20241209 121100 195334420 7040 7040 7040 7040 0
478 20241209 121000 195334420 7040 7040 7040 7040 0
479 20241209 120900 195334420 7040 7040 7040 7040 0
480 20241209 120800 195334420 7040 7040 7040 7040 0
481 20241209 120700 195334420 7040 7040 7040 7040 0
482 20241209 120600 195334420 7040 7040 7040 7040 0
483 20241209 120500 195334420 7040 7040 7040 7040 0
484 20241209 120400 195334420 7040 7040 7040 7040 0
485 20241209 120300 195334420 7040 7040 7040 7040 0
486 20241209 120200 195334420 7040 7040 7040 7040 0
487 20241209 120100 195334420 7040 7040 7040 7040 0
488 20241209 120000 195334420 7040 7040 7040 7040 0
489 20241209 115900 195334420 7040 7040 7040 7040 0
490 20241209 115800 195334420 7040 7040 7040 7040 0
491 20241209 115700 195334420 7040 7040 7040 7040 0
492 20241209 115600 195334420 7040 7040 7040 7040 0
493 20241209 115500 195334420 7040 7040 7040 7040 48
494 20241209 115400 194996500 7040 7040 7040 7040 146
495 20241209 115300 193968660 7030 7030 7030 7030 0
496 20241209 115200 193968660 7030 7030 7030 7030 0
497 20241209 115100 193968660 7030 7050 7050 7030 2000
498 20241209 115000 179899150 7060 7070 7070 7060 1019
499 20241209 114900 172705000 7070 7070 7070 7070 0
500 20241209 114800 172705000 7070 7070 7070 7070 72
501 20241209 114700 172195960 7070 7070 7070 7070 0
502 20241209 114600 172195960 7070 7080 7080 7070 372
503 20241209 114500 169564310 7100 7100 7100 7100 5
504 20241209 114400 169528810 7080 7080 7080 7080 0
505 20241209 114300 169528810 7080 7080 7080 7080 0
506 20241209 114200 169528810 7080 7100 7100 7080 436
507 20241209 114100 166439490 7100 7100 7100 7100 0
508 20241209 114000 166439490 7100 7100 7100 7100 0
509 20241209 113900 166439490 7100 7100 7100 7100 0
510 20241209 113800 166439490 7100 7100 7100 7100 0
511 20241209 113700 166439490 7100 7100 7100 7100 0
512 20241209 113600 166439490 7100 7100 7100 7100 0
513 20241209 113500 166439490 7100 7100 7100 7100 0
514 20241209 113400 166439490 7100 7100 7100 7100 0
515 20241209 113300 166439490 7100 7100 7100 7100 237
516 20241209 113200 164756790 7100 7100 7100 7100 5
517 20241209 113100 164721290 7090 7090 7090 7090 79
518 20241209 113000 164161180 7090 7090 7090 7090 0
519 20241209 112900 164161180 7090 7090 7090 7090 0
520 20241209 112800 164161180 7090 7090 7090 7090 0
521 20241209 112700 164161180 7090 7090 7090 7090 0
522 20241209 112600 164161180 7090 7090 7090 7090 0
523 20241209 112500 164161180 7090 7090 7090 7090 0
524 20241209 112400 164161180 7090 7100 7100 7090 47
525 20241209 112300 163827890 7100 7100 7100 7100 892
526 20241209 112200 157494690 7110 7110 7110 7110 247
527 20241209 112100 155738520 7110 7110 7110 7110 0
528 20241209 112000 155738520 7110 7110 7110 7110 0
529 20241209 111900 155738520 7110 7110 7110 7110 10
530 20241209 111800 155667420 7110 7110 7110 7110 0
531 20241209 111700 155667420 7110 7110 7110 7110 10
532 20241209 111600 155596320 7100 7100 7100 7100 0
533 20241209 111500 155596320 7100 7100 7100 7100 0
534 20241209 111400 155596320 7100 7100 7100 7100 0
535 20241209 111300 155596320 7100 7100 7100 7100 0
536 20241209 111200 155596320 7100 7100 7100 7100 0
537 20241209 111100 155596320 7100 7100 7100 7100 0
538 20241209 111000 155596320 7100 7110 7110 7100 479
539 20241209 110900 152192870 7110 7110 7110 7110 0
540 20241209 110800 152192870 7110 7110 7110 7110 0
541 20241209 110700 152192870 7110 7110 7110 7110 0
542 20241209 110600 152192870 7110 7110 7110 7110 0
543 20241209 110500 152192870 7110 7110 7110 7110 0
544 20241209 110400 152192870 7110 7120 7120 7110 205
545 20241209 110300 150735270 7130 7130 7130 7130 0
546 20241209 110200 150735270 7130 7130 7130 7130 0
547 20241209 110100 150735270 7130 7130 7130 7130 5
548 20241209 110000 150699620 7130 7140 7140 7130 241
549 20241209 105900 148979190 7140 7140 7140 7140 0
550 20241209 105800 148979190 7140 7140 7140 7140 23
551 20241209 105700 148814970 7140 7140 7140 7140 0
552 20241209 105600 148814970 7140 7140 7140 7140 100
553 20241209 105500 148100970 7150 7150 7150 7150 0
554 20241209 105400 148100970 7150 7150 7150 7150 287
555 20241209 105300 146048920 7160 7160 7160 7160 0
556 20241209 105200 146048920 7160 7160 7160 7160 0
557 20241209 105100 146048920 7160 7160 7160 7160 0
558 20241209 105000 146048920 7160 7160 7160 7160 0
559 20241209 104900 146048920 7160 7160 7160 7160 919
560 20241209 104800 139468880 7160 7160 7160 7160 9
561 20241209 104700 139404440 7180 7180 7180 7180 1
562 20241209 104600 139397260 7160 7160 7160 7160 20
563 20241209 104500 139254060 7180 7180 7180 7180 0
564 20241209 104400 139254060 7180 7180 7180 7180 0
565 20241209 104300 139254060 7180 7180 7180 7180 1
566 20241209 104200 139246880 7170 7170 7170 7170 5
567 20241209 104100 139211030 7170 7170 7170 7170 249
568 20241209 104000 137425700 7180 7180 7180 7180 2
569 20241209 103900 137411340 7180 7180 7180 7180 79
570 20241209 103800 136844120 7170 7170 7170 7170 0
571 20241209 103700 136844120 7170 7170 7170 7170 0
572 20241209 103600 136844120 7170 7160 7170 7160 574
573 20241209 103500 132730280 7160 7160 7160 7160 159
574 20241209 103400 131591840 7160 7160 7160 7160 0
575 20241209 103300 131591840 7160 7160 7160 7160 0
576 20241209 103200 131591840 7160 7160 7160 7160 254
577 20241209 103100 129773200 7160 7160 7160 7160 30
578 20241209 103000 129558400 7160 7160 7160 7160 0
579 20241209 102900 129558400 7160 7160 7160 7160 0
580 20241209 102800 129558400 7160 7160 7160 7160 1
581 20241209 102700 129551240 7150 7150 7150 7150 1
582 20241209 102600 129544090 7160 7170 7170 7160 373
583 20241209 102500 126872500 7170 7160 7170 7160 70
584 20241209 102400 126371110 7160 7160 7160 7160 1
585 20241209 102300 126363950 7130 7130 7130 7130 0
586 20241209 102200 126363950 7130 7130 7160 7130 37
587 20241209 102100 126100050 7130 7130 7130 7130 0
588 20241209 102000 126100050 7130 7130 7130 7130 0
589 20241209 101900 126100050 7130 7130 7130 7130 0
590 20241209 101800 126100050 7130 7130 7130 7130 0
591 20241209 101700 126100050 7130 7130 7130 7130 0
592 20241209 101600 126100050 7130 7130 7130 7130 0
593 20241209 101500 126100050 7130 7130 7130 7130 0
594 20241209 101400 126100050 7130 7130 7130 7130 45
595 20241209 101300 125779200 7130 7130 7130 7130 5
596 20241209 101200 125743550 7130 7130 7130 7130 0
597 20241209 101100 125743550 7130 7130 7130 7130 51
598 20241209 101000 125379920 7100 7100 7100 7100 0
599 20241209 100900 125379920 7100 7100 7100 7100 0
600 20241209 100800 125379920 7100 7160 7160 7100 600
601 20241209 100700 121101920 7100 7100 7100 7100 10
602 20241209 100600 121030920 7160 7160 7160 7160 0
603 20241209 100500 121030920 7160 7160 7160 7160 1
604 20241209 100400 121023760 7160 7160 7160 7160 27
605 20241209 100300 120830440 7070 7070 7070 7070 0
606 20241209 100200 120830440 7070 7070 7070 7070 0
607 20241209 100100 120830440 7070 7070 7070 7070 0
608 20241209 100000 120830440 7070 7070 7070 7070 0
609 20241209 095900 120830440 7070 7070 7070 7070 0
610 20241209 095800 120830440 7070 7070 7070 7070 0
611 20241209 095700 120830440 7070 7070 7070 7070 0
612 20241209 095600 120830440 7070 7070 7070 7070 0
613 20241209 095500 120830440 7070 7100 7100 7070 151
614 20241209 095400 119760110 7120 7120 7120 7120 0
615 20241209 095300 119760110 7120 7120 7130 7110 390
616 20241209 095200 116982470 7130 7090 7140 7090 334
617 20241209 095100 114598210 7060 7060 7060 7060 0
618 20241209 095000 114598210 7060 7060 7060 7060 600
619 20241209 094900 110362210 7060 7060 7060 7060 30
620 20241209 094800 110150410 7060 7090 7090 7060 196
621 20241209 094700 108766620 7090 7090 7090 7090 1
622 20241209 094600 108759530 7070 7080 7080 7070 50
623 20241209 094500 108405880 7070 7070 7070 7070 20
624 20241209 094400 108264480 7090 7090 7090 7090 0
625 20241209 094300 108264480 7090 7090 7090 7090 1
626 20241209 094200 108257390 7090 7090 7090 7090 95
627 20241209 094100 107583840 7090 7090 7090 7090 155
628 20241209 094000 106484890 7090 7080 7090 7080 140
629 20241209 093900 105493660 7060 7060 7060 7060 1157
630 20241209 093800 97325240 7040 7040 7040 7040 0
631 20241209 093700 97325240 7040 7030 7050 7030 1834
632 20241209 093600 84408080 7030 7030 7040 7030 176
633 20241209 093500 83170450 7030 7030 7030 7030 4
634 20241209 093400 83142330 7030 7030 7030 7030 0
635 20241209 093300 83142330 7030 7030 7030 7030 36
636 20241209 093200 82889250 7050 7050 7050 7050 0
637 20241209 093100 82889250 7050 7050 7060 7050 6
638 20241209 093000 82846930 7060 7060 7060 7060 0
639 20241209 092900 82846930 7060 7060 7060 7010 3
640 20241209 092800 82825800 7010 7010 7010 7010 4
641 20241209 092700 82797760 7010 7040 7040 7010 4441
642 20241209 092600 51615230 7110 7040 7120 7040 847
643 20241209 092500 45643680 7120 7120 7120 7120 1
644 20241209 092400 45636560 7050 7050 7050 7050 347
645 20241209 092300 43190210 7050 7050 7050 7050 254
646 20241209 092200 41399510 7060 7070 7070 7060 1167
647 20241209 092100 33155700 7070 7070 7070 7070 47
648 20241209 092000 32823410 7080 7110 7110 7080 798
649 20241209 091900 27160720 7100 7100 7100 7100 0
650 20241209 091800 27160720 7100 7100 7100 7100 0
651 20241209 091700 27160720 7100 7100 7100 7100 2
652 20241209 091600 27146520 7100 7100 7100 7100 362
653 20241209 091500 24576320 7160 7160 7160 7160 593
654 20241209 091400 20330440 7190 7190 7190 7190 0
655 20241209 091300 20330440 7190 7190 7190 7190 11
656 20241209 091200 20251350 7200 7200 7200 7200 0
657 20241209 091100 20251350 7200 7150 7200 7150 109
658 20241209 091000 19469720 7100 7080 7100 7080 196
659 20241209 090900 18080820 7050 7050 7050 7050 100
660 20241209 090800 17375820 7040 7040 7040 7040 10
661 20241209 090700 17305420 7040 7040 7040 7040 359
662 20241209 090600 14778060 7050 7050 7050 7050 177
663 20241209 090500 13530210 7050 7050 7050 7050 10
664 20241209 090400 13459710 7040 7030 7040 7030 339
665 20241209 090300 11075540 7050 7050 7050 7050 587
666 20241209 090200 6937190 7100 7090 7100 7090 270
667 20241209 090100 5020300 7030 7040 7040 7030 450
668 20241209 090000 1856780 7060 7060 7060 7060 263