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

744
333620/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,744 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212200,223860050,7000,7000,7000,7000,401
20241209,212100,223860050,7000,7000,7000,7000,0
20241209,212000,223860050,7000,7000,7000,7000,0
20241209,211900,223860050,7000,7000,7000,7000,0
20241209,211800,223860050,7000,7000,7000,7000,0
20241209,211700,223860050,7000,7000,7000,7000,0
20241209,211600,223860050,7000,7000,7000,7000,0
20241209,211500,223860050,7000,7000,7000,7000,0
20241209,211400,223860050,7000,7000,7000,7000,0
20241209,211300,223860050,7000,7000,7000,7000,0
20241209,211200,223860050,7000,7000,7000,7000,0
20241209,211100,223860050,7000,7000,7000,7000,0
20241209,211000,223860050,7000,7000,7000,7000,0
20241209,210900,223860050,7000,7000,7000,7000,0
20241209,210800,223860050,7000,7000,7000,7000,0
20241209,210700,223860050,7000,7000,7000,7000,0
20241209,210600,223860050,7000,7000,7000,7000,0
20241209,210500,223860050,7000,7000,7000,7000,0
20241209,210400,223860050,7000,7000,7000,7000,0
20241209,210300,223860050,7000,7000,7000,7000,0
20241209,210200,223860050,7000,7000,7000,7000,0
20241209,210100,223860050,7000,7000,7000,7000,0
20241209,210000,223860050,7000,7000,7000,7000,0
20241209,205900,223860050,7000,7000,7000,7000,0
20241209,205800,223860050,7000,7000,7000,7000,0
20241209,205700,223860050,7000,7000,7000,7000,0
20241209,205600,223860050,7000,7000,7000,7000,0
20241209,205500,223860050,7000,7000,7000,7000,0
20241209,205400,223860050,7000,7000,7000,7000,0
20241209,205300,223860050,7000,7000,7000,7000,0
20241209,205200,223860050,7000,7000,7000,7000,401
20241209,205100,223860050,7000,7000,7000,7000,0
20241209,205000,223860050,7000,7000,7000,7000,0
20241209,204900,223860050,7000,7000,7000,7000,0
20241209,204800,223860050,7000,7000,7000,7000,0
20241209,204700,223860050,7000,7000,7000,7000,0
20241209,204600,223860050,7000,7000,7000,7000,0
20241209,204500,223860050,7000,7000,7000,7000,0
20241209,204400,223860050,7000,7000,7000,7000,0
20241209,204300,223860050,7000,7000,7000,7000,0
20241209,204200,223860050,7000,7000,7000,7000,0
20241209,204100,223860050,7000,7000,7000,7000,0
20241209,204000,223860050,7000,7000,7000,7000,0
20241209,203900,223860050,7000,7000,7000,7000,0
20241209,203800,223860050,7000,7000,7000,7000,0
20241209,203700,223860050,7000,7000,7000,7000,0
20241209,203600,223860050,7000,7000,7000,7000,0
20241209,203500,223860050,7000,7000,7000,7000,0
20241209,203400,223860050,7000,7000,7000,7000,0
20241209,203300,223860050,7000,7000,7000,7000,0
20241209,203200,223860050,7000,7000,7000,7000,0
20241209,203100,223860050,7000,7000,7000,7000,0
20241209,203000,223860050,7000,7000,7000,7000,0
20241209,202900,223860050,7000,7000,7000,7000,0
20241209,202800,223860050,7000,7000,7000,7000,0
20241209,202700,223860050,7000,7000,7000,7000,0
20241209,202600,223860050,7000,7000,7000,7000,0
20241209,202500,223860050,7000,7000,7000,7000,0
20241209,202400,223860050,7000,7000,7000,7000,0
20241209,202300,223860050,7000,7000,7000,7000,0
20241209,202200,223860050,7000,7000,7000,7000,401
20241209,202100,223860050,7000,7000,7000,7000,0
20241209,202000,223860050,7000,7000,7000,7000,0
20241209,201900,223860050,7000,7000,7000,7000,0
20241209,201800,223860050,7000,7000,7000,7000,0
20241209,201700,223860050,7000,7000,7000,7000,0
20241209,201600,223860050,7000,7000,7000,7000,0
20241209,201500,223860050,7000,7000,7000,7000,0
20241209,201400,223860050,7000,7000,7000,7000,0
20241209,201300,223860050,7000,7000,7000,7000,0
20241209,201200,223860050,7000,7000,7000,7000,0
20241209,201100,223860050,7000,7000,7000,7000,0
20241209,201000,223860050,7000,7000,7000,7000,0
20241209,200900,223860050,7000,7000,7000,7000,0
20241209,200800,223860050,7000,7000,7000,7000,0
20241209,200700,223860050,7000,7000,7000,7000,0
20241209,200600,223860050,7000,7000,7000,7000,0
20241209,200500,223860050,7000,7000,7000,7000,0
20241209,200400,223860050,7000,7000,7000,7000,0
20241209,200300,223860050,7000,7000,7000,7000,0
20241209,200200,223860050,7000,7000,7000,7000,0
20241209,200100,223860050,7000,7000,7000,7000,0
20241209,200000,223860050,7000,7000,7000,7000,0
20241209,195900,223860050,7000,7000,7000,7000,0
20241209,195800,223860050,7000,7000,7000,7000,0
20241209,195700,223860050,7000,7000,7000,7000,0
20241209,195600,223860050,7000,7000,7000,7000,0
20241209,195500,223860050,7000,7000,7000,7000,0
20241209,195400,223860050,7000,7000,7000,7000,0
20241209,195300,223860050,7000,7000,7000,7000,0
20241209,195200,223860050,7000,7000,7000,7000,401
20241209,195100,223860050,7000,7000,7000,7000,0
20241209,195000,223860050,7000,7000,7000,7000,0
20241209,194900,223860050,7000,7000,7000,7000,0
20241209,194800,223860050,7000,7000,7000,7000,0
20241209,194700,223860050,7000,7000,7000,7000,0
20241209,194600,223860050,7000,7000,7000,7000,0
20241209,194500,223860050,7000,7000,7000,7000,0
20241209,194400,223860050,7000,7000,7000,7000,0
20241209,194300,223860050,7000,7000,7000,7000,0
20241209,194200,223860050,7000,7000,7000,7000,0
20241209,194100,223860050,7000,7000,7000,7000,0
20241209,194000,223860050,7000,7000,7000,7000,0
20241209,193900,223860050,7000,7000,7000,7000,0
20241209,193800,223860050,7000,7000,7000,7000,0
20241209,193700,223860050,7000,7000,7000,7000,0
20241209,193600,223860050,7000,7000,7000,7000,0
20241209,193500,223860050,7000,7000,7000,7000,0
20241209,193400,223860050,7000,7000,7000,7000,0
20241209,193300,223860050,7000,7000,7000,7000,0
20241209,193200,223860050,7000,7000,7000,7000,0
20241209,193100,223860050,7000,7000,7000,7000,0
20241209,193000,223860050,7000,7000,7000,7000,0
20241209,192900,223860050,7000,7000,7000,7000,0
20241209,192800,223860050,7000,7000,7000,7000,0
20241209,192700,223860050,7000,7000,7000,7000,0
20241209,192600,223860050,7000,7000,7000,7000,0
20241209,192500,223860050,7000,7000,7000,7000,0
20241209,192400,223860050,7000,7000,7000,7000,0
20241209,192300,223860050,7000,7000,7000,7000,0
20241209,192200,223860050,7000,7000,7000,7000,401
20241209,192100,223860050,7000,7000,7000,7000,0
20241209,192000,223860050,7000,7000,7000,7000,0
20241209,191900,223860050,7000,7000,7000,7000,0
20241209,191800,223860050,7000,7000,7000,7000,0
20241209,191700,223860050,7000,7000,7000,7000,0
20241209,191600,223860050,7000,7000,7000,7000,0
20241209,191500,223860050,7000,7000,7000,7000,0
20241209,191400,223860050,7000,7000,7000,7000,0
20241209,191300,223860050,7000,7000,7000,7000,0
20241209,191200,223860050,7000,7000,7000,7000,0
20241209,191100,223860050,7000,7000,7000,7000,0
20241209,191000,223860050,7000,7000,7000,7000,0
20241209,190900,223860050,7000,7000,7000,7000,0
20241209,190800,223860050,7000,7000,7000,7000,0
20241209,190700,223860050,7000,7000,7000,7000,0
20241209,190600,223860050,7000,7000,7000,7000,0
20241209,190500,223860050,7000,7000,7000,7000,0
20241209,190400,223860050,7000,7000,7000,7000,0
20241209,190300,223860050,7000,7000,7000,7000,0
20241209,190200,223860050,7000,7000,7000,7000,0
20241209,190100,223860050,7000,7000,7000,7000,0
20241209,190000,223860050,7000,7000,7000,7000,0
20241209,185900,223860050,7000,7000,7000,7000,0
20241209,185800,223860050,7000,7000,7000,7000,0
20241209,185700,223860050,7000,7000,7000,7000,0
20241209,185600,223860050,7000,7000,7000,7000,0
20241209,185500,223860050,7000,7000,7000,7000,0
20241209,185400,223860050,7000,7000,7000,7000,0
20241209,185300,223860050,7000,7000,7000,7000,0
20241209,185200,223860050,7000,7000,7000,7000,401
20241209,185100,223860050,7000,7000,7000,7000,0
20241209,185000,223860050,7000,7000,7000,7000,0
20241209,184900,223860050,7000,7000,7000,7000,0
20241209,184800,223860050,7000,7000,7000,7000,0
20241209,184700,223860050,7000,7000,7000,7000,0
20241209,184600,223860050,7000,7000,7000,7000,0
20241209,184500,223860050,7000,7000,7000,7000,0
20241209,184400,223860050,7000,7000,7000,7000,0
20241209,184300,223860050,7000,7000,7000,7000,0
20241209,184200,223860050,7000,7000,7000,7000,0
20241209,184100,223860050,7000,7000,7000,7000,0
20241209,184000,223860050,7000,7000,7000,7000,0
20241209,183900,223860050,7000,7000,7000,7000,0
20241209,183800,223860050,7000,7000,7000,7000,0
20241209,183700,223860050,7000,7000,7000,7000,0
20241209,183600,223860050,7000,7000,7000,7000,0
20241209,183500,223860050,7000,7000,7000,7000,0
20241209,183400,223860050,7000,7000,7000,7000,0
20241209,183300,223860050,7000,7000,7000,7000,0
20241209,183200,223860050,7000,7000,7000,7000,0
20241209,183100,223860050,7000,7000,7000,7000,0
20241209,183000,223860050,7000,7000,7000,7000,0
20241209,182900,223860050,7000,7000,7000,7000,0
20241209,182800,223860050,7000,7000,7000,7000,0
20241209,182700,223860050,7000,7000,7000,7000,0
20241209,182600,223860050,7000,7000,7000,7000,0
20241209,182500,223860050,7000,7000,7000,7000,0
20241209,182400,223860050,7000,7000,7000,7000,0
20241209,182300,223860050,7000,7000,7000,7000,0
20241209,182200,223860050,7000,7000,7000,7000,401
20241209,182100,223860050,7000,7000,7000,7000,0
20241209,182000,223860050,7000,7000,7000,7000,0
20241209,181900,223860050,7000,7000,7000,7000,0
20241209,181800,223860050,7000,7000,7000,7000,0
20241209,181700,223860050,7000,7000,7000,7000,0
20241209,181600,223860050,7000,7000,7000,7000,0
20241209,181500,223860050,7000,7000,7000,7000,0
20241209,181400,223860050,7000,7000,7000,7000,0
20241209,181300,223860050,7000,7000,7000,7000,0
20241209,181200,223860050,7000,7000,7000,7000,0
20241209,181100,223860050,7000,7000,7000,7000,0
20241209,181000,223860050,7000,7000,7000,7000,0
20241209,180900,223860050,7000,7000,7000,7000,0
20241209,180800,223860050,7000,7000,7000,7000,0
20241209,180700,223860050,7000,7000,7000,7000,0
20241209,180600,223860050,7000,7000,7000,7000,0
20241209,180500,223860050,7000,7000,7000,7000,0
20241209,180400,223860050,7000,7000,7000,7000,0
20241209,180300,223860050,7000,7000,7000,7000,0
20241209,180200,223860050,7000,7000,7000,7000,0
20241209,180100,223860050,7000,7000,7000,7000,0
20241209,180000,223860050,7000,7000,7000,7000,0
20241209,175900,223860050,7000,7000,7000,7000,0
20241209,175800,223860050,7000,7000,7000,7000,0
20241209,175700,223860050,7000,7000,7000,7000,0
20241209,175600,223860050,7000,7000,7000,7000,0
20241209,175500,223860050,7000,7000,7000,7000,0
20241209,175400,223860050,7000,7000,7000,7000,0
20241209,175300,223860050,7000,7000,7000,7000,0
20241209,175200,223860050,7000,7000,7000,7000,401
20241209,175100,223860050,7000,7000,7000,7000,0
20241209,175000,223860050,7000,7000,7000,7000,0
20241209,174900,223860050,7000,7000,7000,7000,0
20241209,174800,223860050,7000,7000,7000,7000,0
20241209,174700,223860050,7000,7000,7000,7000,0
20241209,174600,223860050,7000,7000,7000,7000,0
20241209,174500,223860050,7000,7000,7000,7000,0
20241209,174400,223860050,7000,7000,7000,7000,0
20241209,174300,223860050,7000,7000,7000,7000,0
20241209,174200,223860050,7000,7000,7000,7000,0
20241209,174100,223860050,7000,7000,7000,7000,0
20241209,174000,223860050,7000,7000,7000,7000,0
20241209,173900,223860050,7000,7000,7000,7000,0
20241209,173800,223860050,7000,7000,7000,7000,0
20241209,173700,223860050,7000,7000,7000,7000,0
20241209,173600,223860050,7000,7000,7000,7000,0
20241209,173500,223860050,7000,7000,7000,7000,0
20241209,173400,223860050,7000,7000,7000,7000,0
20241209,173300,223860050,7000,7000,7000,7000,0
20241209,173200,223860050,7000,7000,7000,7000,0
20241209,173100,223860050,7000,7000,7000,7000,0
20241209,173000,223860050,7000,7000,7000,7000,0
20241209,172900,223860050,7000,7000,7000,7000,0
20241209,172800,223860050,7000,7000,7000,7000,0
20241209,172700,223860050,7000,7000,7000,7000,0
20241209,172600,223860050,7000,7000,7000,7000,0
20241209,172500,223860050,7000,7000,7000,7000,0
20241209,172400,223860050,7000,7000,7000,7000,0
20241209,172300,223860050,7000,7000,7000,7000,0
20241209,172200,223860050,7000,7000,7000,7000,401
20241209,172100,223860050,7000,7000,7000,7000,0
20241209,172000,223860050,7000,7000,7000,7000,0
20241209,171900,223860050,7000,7000,7000,7000,0
20241209,171800,223860050,7000,7000,7000,7000,0
20241209,171700,223860050,7000,7000,7000,7000,0
20241209,171600,223860050,7000,7000,7000,7000,0
20241209,171500,223860050,7000,7000,7000,7000,0
20241209,171400,223860050,7000,7000,7000,7000,0
20241209,171300,223860050,7000,7000,7000,7000,0
20241209,171200,223860050,7000,7000,7000,7000,0
20241209,171100,223860050,7000,7000,7000,7000,0
20241209,171000,223860050,7000,7000,7000,7000,0
20241209,170900,223860050,7000,7000,7000,7000,0
20241209,170800,223860050,7000,7000,7000,7000,0
20241209,170700,223860050,7000,7000,7000,7000,0
20241209,170600,223860050,7000,7000,7000,7000,0
20241209,170500,223860050,7000,7000,7000,7000,0
20241209,170400,223860050,7000,7000,7000,7000,0
20241209,170300,223860050,7000,7000,7000,7000,0
20241209,170200,223860050,7000,7000,7000,7000,0
20241209,170100,223860050,7000,7000,7000,7000,0
20241209,170000,223860050,7000,7000,7000,7000,0
20241209,165900,223860050,7000,7000,7000,7000,0
20241209,165800,223860050,7000,7000,7000,7000,0
20241209,165700,223860050,7000,7000,7000,7000,0
20241209,165600,223860050,7000,7000,7000,7000,0
20241209,165500,223860050,7000,7000,7000,7000,0
20241209,165400,223860050,7000,7000,7000,7000,0
20241209,165300,223860050,7000,7000,7000,7000,0
20241209,165200,223860050,7000,7000,7000,7000,401
20241209,165100,223860050,7000,7000,7000,7000,0
20241209,165000,223860050,7000,7000,7000,7000,0
20241209,164900,223860050,7000,7000,7000,7000,0
20241209,164800,223860050,7000,7000,7000,7000,0
20241209,164700,223860050,7000,7000,7000,7000,0
20241209,164600,223860050,7000,7000,7000,7000,0
20241209,164500,223860050,7000,7000,7000,7000,0
20241209,164400,223860050,7000,7000,7000,7000,0
20241209,164300,223860050,7000,7000,7000,7000,0
20241209,164200,223860050,7000,7000,7000,7000,0
20241209,164100,223860050,7000,7000,7000,7000,0
20241209,164000,223860050,7000,7000,7000,7000,0
20241209,163900,223860050,7000,7000,7000,7000,0
20241209,163800,223860050,7000,7000,7000,7000,0
20241209,163700,223860050,7000,7000,7000,7000,0
20241209,163600,223860050,7000,7000,7000,7000,0
20241209,163500,223860050,7000,7000,7000,7000,0
20241209,163400,223860050,7000,7000,7000,7000,0
20241209,163300,223860050,7000,7000,7000,7000,0
20241209,163200,223860050,7000,7000,7000,7000,0
20241209,163100,223860050,7000,7000,7000,7000,0
20241209,163000,223860050,7000,7000,7000,7000,0
20241209,162900,223860050,7000,7000,7000,7000,0
20241209,162800,223860050,7000,7000,7000,7000,0
20241209,162700,223860050,7000,7000,7000,7000,0
20241209,162600,223860050,7000,7000,7000,7000,0
20241209,162500,223860050,7000,7000,7000,7000,0
20241209,162400,223860050,7000,7000,7000,7000,0
20241209,162300,223860050,7000,7000,7000,7000,0
20241209,162200,223860050,7000,7000,7000,7000,401
20241209,162100,223860050,7000,7000,7000,7000,0
20241209,162000,223860050,7000,7000,7000,7000,0
20241209,161900,223860050,7000,7000,7000,7000,0
20241209,161800,223860050,7000,7000,7000,7000,0
20241209,161700,223860050,7000,7000,7000,7000,0
20241209,161600,223860050,7000,7000,7000,7000,0
20241209,161500,223860050,7000,7000,7000,7000,0
20241209,161400,223860050,7000,7000,7000,7000,0
20241209,161300,223860050,7000,7000,7000,7000,0
20241209,161200,223860050,7000,7000,7000,7000,0
20241209,161100,223860050,7000,7000,7000,7000,0
20241209,161000,223860050,7000,7000,7000,7000,0
20241209,160900,223860050,7000,7000,7000,7000,0
20241209,160800,223860050,7000,7000,7000,7000,0
20241209,160700,223860050,7000,7000,7000,7000,0
20241209,160600,223860050,7000,7000,7000,7000,0
20241209,160500,223860050,7000,7000,7000,7000,0
20241209,160400,223860050,7000,7000,7000,7000,0
20241209,160300,223860050,7000,7000,7000,7000,0
20241209,160200,223860050,7000,7000,7000,7000,0
20241209,160100,223860050,7000,7000,7000,7000,0
20241209,160000,223860050,7000,7000,7000,7000,0
20241209,155900,223860050,7000,7000,7000,7000,0
20241209,155800,223860050,7000,7000,7000,7000,0
20241209,155700,223860050,7000,7000,7000,7000,0
20241209,155600,223860050,7000,7000,7000,7000,0
20241209,155500,223860050,7000,7000,7000,7000,0
20241209,155400,223860050,7000,7000,7000,7000,0
20241209,155300,223860050,7000,7000,7000,7000,0
20241209,155200,223860050,7000,7000,7000,7000,401
20241209,155100,223860050,7000,7000,7000,7000,0
20241209,155000,223860050,7000,7000,7000,7000,0
20241209,154900,223860050,7000,7000,7000,7000,0
20241209,154800,223860050,7000,7000,7000,7000,0
20241209,154700,223860050,7000,7000,7000,7000,0
20241209,154600,223860050,7000,7000,7000,7000,0
20241209,154500,223860050,7000,7000,7000,7000,0
20241209,154400,223860050,7000,7000,7000,7000,0
20241209,154300,223860050,7000,7000,7000,7000,0
20241209,154200,223860050,7000,7000,7000,7000,0
20241209,154100,223860050,7000,7000,7000,7000,0
20241209,154000,223860050,7000,7000,7000,7000,0
20241209,153900,223860050,7000,7000,7000,7000,0
20241209,153800,223860050,7000,7000,7000,7000,0
20241209,153700,223860050,7000,7000,7000,7000,0
20241209,153600,223860050,7000,7000,7000,7000,0
20241209,153500,223860050,7000,7000,7000,7000,0
20241209,153400,223860050,7000,7000,7000,7000,0
20241209,153300,223860050,7000,7000,7000,7000,0
20241209,153200,223860050,7000,7000,7000,7000,0
20241209,153100,223860050,7000,7000,7000,7000,0
20241209,153000,223860050,7000,7000,7000,7000,401
20241209,152900,221053050,7050,7050,7050,7050,0
20241209,152800,221053050,7050,7050,7050,7050,0
20241209,152700,221053050,7050,7050,7050,7050,0
20241209,152600,221053050,7050,7050,7050,7050,0
20241209,152500,221053050,7050,7050,7050,7050,0
20241209,152400,221053050,7050,7050,7050,7050,0
20241209,152300,221053050,7050,7050,7050,7050,0
20241209,152200,221053050,7050,7050,7050,7050,0
20241209,152100,221053050,7050,7050,7050,7050,0
20241209,152000,221053050,7050,7050,7050,7050,0
20241209,151900,221053050,7050,6990,7050,6990,513
20241209,151800,217466640,6990,7000,7000,6990,50
20241209,151700,217116790,7060,7060,7060,7000,97
20241209,151600,216436650,7010,7010,7010,7010,76
20241209,151500,215903890,7060,7060,7060,7060,3
20241209,151400,215882710,7060,7060,7060,7060,0
20241209,151300,215882710,7060,7060,7060,7060,3
20241209,151200,215861530,7060,7020,7060,6990,1040
20241209,151100,208576510,7020,7060,7060,7020,34
20241209,151000,208337440,7060,7060,7060,7060,0
20241209,150900,208337440,7060,7060,7060,7060,15
20241209,150800,208231540,7050,7050,7050,7050,2
20241209,150700,208217440,7060,7060,7060,7060,0
20241209,150600,208217440,7060,7060,7060,7060,52
20241209,150500,207850320,7030,7030,7030,7030,424
20241209,150400,204869600,7060,7060,7060,7030,604
20241209,150300,200612520,7060,7060,7060,7060,0
20241209,150200,200612520,7060,7060,7060,7060,0
20241209,150100,200612520,7060,7030,7060,7030,386
20241209,150000,197891220,7030,7030,7030,7030,0
20241209,145900,197891220,7030,7030,7050,7030,48
20241209,145800,197553720,7030,7030,7030,7030,0
20241209,145700,197553720,7030,7030,7050,7030,36
20241209,145600,197300430,7030,7050,7050,7030,21
20241209,145500,197152680,7050,7050,7050,7050,3
20241209,145400,197131530,7050,7050,7050,7050,0
20241209,145300,197131530,7050,7050,7050,7050,0
20241209,145200,197131530,7050,7050,7050,7050,4
20241209,145100,197103330,7020,7040,7040,7020,153
20241209,145000,196028800,7050,7050,7050,7050,2
20241209,144900,196014700,7050,7050,7050,7050,0
20241209,144800,196014700,7050,7050,7050,7050,3
20241209,144700,195993550,7030,7030,7030,7030,120
20241209,144600,195149950,7040,7060,7060,7040,55
20241209,144500,194762300,7060,7060,7060,7060,3
20241209,144400,194741120,7060,7060,7060,7060,0
20241209,144300,194741120,7060,7060,7060,7060,4
20241209,144200,194712880,7060,7060,7060,7060,0
20241209,144100,194712880,7060,7040,7060,7040,17
20241209,144000,194593140,7040,7040,7040,7040,0
20241209,143900,194593140,7040,7060,7060,7040,4
20241209,143800,194564920,7030,7030,7030,7030,0
20241209,143700,194564920,7030,7040,7040,7030,65
20241209,143600,194107830,7060,7060,7060,7060,3
20241209,143500,194086650,7060,7060,7060,7060,0
20241209,143400,194086650,7060,7060,7060,7060,4
20241209,143300,194058410,7040,7060,7060,7040,958
20241209,143200,187295380,7090,7090,7090,7090,3
20241209,143100,187274110,7070,7070,7070,7070,15
20241209,143000,187168060,7090,7090,7090,7090,0
20241209,142900,187168060,7090,7090,7090,7090,3
20241209,142800,187146790,7090,7090,7090,7090,0
20241209,142700,187146790,7090,7090,7090,7060,76
20241209,142600,186610110,7060,7060,7060,7060,516
20241209,142500,182967150,7060,7090,7090,7060,789
20241209,142400,177396690,7070,7070,7070,7070,0
20241209,142300,177396690,7070,7070,7070,7070,15
20241209,142200,177290640,7090,7080,7090,7060,324
20241209,142100,174998140,7100,7100,7100,7100,1
20241209,142000,174991040,7100,7100,7100,7100,2
20241209,141900,174976840,7090,7090,7090,7090,14
20241209,141800,174877580,7100,7100,7100,7100,7
20241209,141700,174827880,7100,7100,7100,7100,0
20241209,141600,174827880,7100,7090,7100,7070,447
20241209,141500,171665330,7090,7090,7090,7090,15
20241209,141400,171558980,7100,7100,7100,7100,13
20241209,141300,171466680,7100,7120,7130,7100,41
20241209,141200,171175320,7130,7130,7130,7130,0
20241209,141100,171175320,7130,7140,7140,7130,18
20241209,141000,171046950,7140,7140,7140,7140,2
20241209,140900,171032670,7140,7140,7140,7140,3
20241209,140800,171011250,7150,7150,7150,7150,0
20241209,140700,171011250,7150,7150,7150,7150,0
20241209,140600,171011250,7150,7150,7150,7150,4
20241209,140500,170982650,7150,7150,7150,7150,0
20241209,140400,170982650,7150,7150,7150,7150,4
20241209,140300,170954050,7150,7150,7150,7150,0
20241209,140200,170954050,7150,7150,7150,7150,3
20241209,140100,170932600,7120,7120,7120,7120,0
20241209,140000,170932600,7120,7150,7150,7120,106
20241209,135900,170177640,7120,7120,7120,7120,1
20241209,135800,170170520,7120,7120,7120,7120,219
20241209,135700,168611240,7120,7120,7120,7120,4
20241209,135600,168582760,7120,7120,7120,7120,0
20241209,135500,168582760,7120,7070,7120,7070,4
20241209,135400,168554330,7100,7090,7100,7090,130
20241209,135300,167631800,7090,7090,7090,7090,13
20241209,135200,167539630,7060,7080,7080,7060,127
20241209,135100,166642250,7090,7090,7090,7090,0
20241209,135000,166642250,7090,7090,7090,7090,2
20241209,134900,166628070,7090,7090,7090,7090,0
20241209,134800,166628070,7090,7090,7090,7090,4
20241209,134700,166599710,7090,7090,7090,7090,0
20241209,134600,166599710,7090,7090,7090,7090,3
20241209,134500,166578440,7060,7090,7090,7060,83
20241209,134400,165991660,7090,7090,7090,7090,3
20241209,134300,165970390,7080,7080,7080,7080,29
20241209,134200,165765070,7080,7080,7080,7080,10
20241209,134100,165694270,7080,7080,7080,7080,18
20241209,134000,165566830,7080,7080,7080,7080,0
20241209,133900,165566830,7080,7080,7080,7080,4
20241209,133800,165538510,7080,7080,7080,7080,0
20241209,133700,165538510,7080,7080,7080,7080,18
20241209,133600,165411070,7080,7080,7080,7080,0
20241209,133500,165411070,7080,7080,7080,7080,0
20241209,133400,165411070,7080,7080,7080,7080,3
20241209,133300,165389830,7080,7080,7080,7080,14
20241209,133200,165290710,7080,7080,7080,7080,4
20241209,133100,165262390,7080,7080,7080,7080,0
20241209,133000,165262390,7080,7080,7080,7080,3
20241209,132900,165241150,7080,7080,7080,7080,15
20241209,132800,165134950,7070,7100,7100,7070,138
20241209,132700,164155810,7100,7100,7100,7100,0
20241209,132600,164155810,7100,7100,7100,7100,0
20241209,132500,164155810,7100,7100,7100,7100,3
20241209,132400,164134510,7080,7080,7080,7080,6
20241209,132300,164092030,7100,7090,7100,7090,6
20241209,132200,164049450,7100,7100,7100,7100,15
20241209,132100,163942950,7100,7100,7100,7100,2
20241209,132000,163928750,7090,7090,7090,7090,0
20241209,131900,163928750,7090,7090,7090,7090,13
20241209,131800,163836580,7090,7090,7090,7090,29
20241209,131700,163630970,7090,7090,7090,7090,0
20241209,131600,163630970,7090,7090,7090,7090,4
20241209,131500,163602610,7090,7090,7090,7090,0
20241209,131400,163602610,7090,7090,7090,7090,4
20241209,131300,163574250,7090,7090,7090,7090,0
20241209,131200,163574250,7090,7090,7090,7090,0
20241209,131100,163574250,7090,7090,7090,7090,3
20241209,131000,163552980,7100,7100,7100,7100,0
20241209,130900,163552980,7100,7100,7100,7100,3
20241209,130800,163531680,7100,7100,7100,7100,0
20241209,130700,163531680,7100,7050,7100,7050,177
20241209,130600,162283260,7050,7050,7050,7050,30
20241209,130500,162071760,7050,7050,7050,7050,4
20241209,130400,162043560,7030,7050,7050,7030,369
20241209,130300,159446130,7040,7040,7050,7040,1228
20241209,130200,150800850,7040,7050,7050,7040,17
20241209,130100,150681140,7050,7050,7050,7050,17
20241209,130000,150561290,7070,7060,7070,7060,5
20241209,125900,150525960,7070,7070,7070,7070,15
20241209,125800,150419910,7070,7070,7070,7070,3
20241209,125700,150398700,7070,7070,7070,7070,0
20241209,125600,150398700,7070,7070,7070,7070,0
20241209,125500,150398700,7070,7070,7070,7060,37
20241209,125400,150137400,7080,7080,7080,7080,0
20241209,125300,150137400,7080,7080,7080,7080,3
20241209,125200,150116160,7080,7090,7090,7080,18
20241209,125100,149988690,7090,7100,7100,7090,14
20241209,125000,149889410,7100,7100,7100,7100,0
20241209,124900,149889410,7100,7100,7100,7100,3
20241209,124800,149868110,7090,7090,7090,7090,14
20241209,124700,149768850,7100,7090,7100,7090,30
20241209,124600,149556000,7100,7100,7100,7100,62
20241209,124500,149115800,7100,7100,7100,7100,5
20241209,124400,149080300,7100,7100,7100,7100,3
20241209,124300,149059000,7100,7100,7100,7100,0
20241209,124200,149059000,7100,7100,7100,7100,3
20241209,124100,149037700,7100,7100,7100,7100,0
20241209,124000,149037700,7100,7100,7100,7100,0
20241209,123900,149037700,7100,7100,7100,7100,3
20241209,123800,149016400,7100,7100,7100,7100,0
20241209,123700,149016400,7100,7100,7100,7100,6
20241209,123600,148973800,7080,7080,7080,7080,15
20241209,123500,148867600,7100,7100,7100,7100,3
20241209,123400,148846300,7080,7080,7080,7080,14
20241209,123300,148747180,7100,7100,7100,7100,3
20241209,123200,148725880,7100,7100,7100,7100,0
20241209,123100,148725880,7100,7100,7100,7100,0
20241209,123000,148725880,7100,7090,7100,7080,26
20241209,122900,148541630,7100,7100,7100,7100,0
20241209,122800,148541630,7100,7100,7100,7100,19
20241209,122700,148406730,7100,7100,7100,7100,0
20241209,122600,148406730,7100,7100,7100,7100,3
20241209,122500,148385430,7090,7090,7090,7090,4
20241209,122400,148357070,7090,7090,7090,7090,0
20241209,122300,148357070,7090,7090,7090,7090,3
20241209,122200,148335800,7090,7090,7090,7090,0
20241209,122100,148335800,7090,7090,7090,7080,21
20241209,122000,148186950,7090,7090,7090,7090,0
20241209,121900,148186950,7090,7090,7090,7090,4
20241209,121800,148158590,7080,7080,7080,7080,0
20241209,121700,148158590,7080,7090,7090,7080,15
20241209,121600,148052250,7090,7090,7090,7090,3
20241209,121500,148030980,7090,7090,7090,7090,0
20241209,121400,148030980,7090,7090,7090,7090,3
20241209,121300,148009710,7090,7090,7090,7090,15
20241209,121200,147903360,7090,7090,7090,7090,3
20241209,121100,147882090,7090,7090,7090,7090,0
20241209,121000,147882090,7090,7090,7090,7090,4
20241209,120900,147853730,7080,7080,7080,7080,3
20241209,120800,147832490,7090,7090,7090,7090,0
20241209,120700,147832490,7090,7090,7090,7090,3
20241209,120600,147811220,7090,7090,7090,7090,0
20241209,120500,147811220,7090,7090,7090,7090,3
20241209,120400,147789950,7060,7060,7060,7060,0
20241209,120300,147789950,7060,7060,7060,7060,2
20241209,120200,147775830,7060,7060,7060,7060,0
20241209,120100,147775830,7060,7060,7060,7060,0
20241209,120000,147775830,7060,7060,7060,7060,29
20241209,115900,147571090,7060,7060,7060,7060,0
20241209,115800,147571090,7060,7060,7060,7060,24
20241209,115700,147401650,7060,7060,7060,7060,0
20241209,115600,147401650,7060,7060,7060,7060,3
20241209,115500,147380470,7010,7010,7010,7010,1
20241209,115400,147373460,7060,7060,7060,7060,2
20241209,115300,147359340,7000,7070,7070,7000,741
20241209,115200,142154210,7070,7090,7090,7070,124
20241209,115100,141275480,7090,7090,7090,7090,0
20241209,115000,141275480,7090,7090,7090,7090,15
20241209,114900,141169130,7090,7090,7090,7090,0
20241209,114800,141169130,7090,7090,7090,7090,5
20241209,114700,141133680,7090,7090,7090,7090,0
20241209,114600,141133680,7090,7080,7090,7080,22
20241209,114500,140977780,7080,7080,7080,7080,0
20241209,114400,140977780,7080,7080,7080,7080,0
20241209,114300,140977780,7080,7080,7080,7080,2
20241209,114200,140963620,7070,7070,7070,7070,0
20241209,114100,140963620,7070,7070,7070,7070,114
20241209,114000,140157640,7080,7080,7080,7080,15
20241209,113900,140051440,7100,7100,7100,7100,100
20241209,113800,139341440,7100,7100,7100,7100,0
20241209,113700,139341440,7100,7100,7100,7100,30
20241209,113600,139128440,7080,7080,7080,7080,0
20241209,113500,139128440,7080,7090,7090,7080,18
20241209,113400,139000850,7080,7080,7080,7080,0
20241209,113300,139000850,7080,7080,7080,7080,0
20241209,113200,139000850,7080,7080,7080,7080,0
20241209,113100,139000850,7080,7080,7080,7080,0
20241209,113000,139000850,7080,7080,7080,7080,100
20241209,112900,138292850,7060,7060,7060,7060,0
20241209,112800,138292850,7060,7060,7060,7060,0
20241209,112700,138292850,7060,7060,7060,7060,0
20241209,112600,138292850,7060,7060,7060,7060,0
20241209,112500,138292850,7060,7060,7060,7060,0
20241209,112400,138292850,7060,7060,7060,7060,15
20241209,112300,138186950,7070,7070,7070,7070,0
20241209,112200,138186950,7070,7070,7070,7070,0
20241209,112100,138186950,7070,7070,7070,7070,6
20241209,112000,138144530,7080,7080,7080,7080,15
20241209,111900,138038330,7080,7080,7080,7080,0
20241209,111800,138038330,7080,7080,7080,7080,120
20241209,111700,137188730,7070,7090,7090,7070,71
20241209,111600,136685500,7050,7050,7050,7050,0
20241209,111500,136685500,7050,7050,7050,7050,0
20241209,111400,136685500,7050,7050,7050,7050,0
20241209,111300,136685500,7050,7050,7050,7040,63
20241209,111200,136241380,7050,7050,7050,7050,60
20241209,111100,135818380,7030,7060,7060,7030,135
20241209,111000,134867420,7070,7080,7080,7070,40
20241209,110900,134584410,7090,7090,7090,7090,0
20241209,110800,134584410,7090,7090,7090,7090,15
20241209,110700,134478060,7080,7080,7080,7080,0
20241209,110600,134478060,7080,7080,7080,7080,0
20241209,110500,134478060,7080,7090,7090,7080,120
20241209,110400,133627310,7090,7090,7090,7090,0
20241209,110300,133627310,7090,7090,7090,7090,0
20241209,110200,133627310,7090,7090,7090,7090,2
20241209,110100,133613130,7090,7090,7090,7090,12
20241209,110000,133528050,7100,7100,7100,7100,0
20241209,105900,133528050,7100,7100,7100,7100,0
20241209,105800,133528050,7100,7100,7100,7100,1
20241209,105700,133520950,7080,7080,7080,7080,0
20241209,105600,133520950,7080,7080,7080,7080,10
20241209,105500,133450150,7080,7080,7100,7080,53
20241209,105400,133074010,7090,7090,7090,7090,0
20241209,105300,133074010,7090,7080,7090,7080,49
20241209,105200,132726940,7080,7080,7080,7080,0
20241209,105100,132726940,7080,7100,7100,7080,12
20241209,105000,132641950,7070,7130,7130,7070,573
20241209,104900,128573460,7140,7130,7140,7130,23
20241209,104800,128409320,7140,7140,7140,7140,0
20241209,104700,128409320,7140,7140,7140,7140,0
20241209,104600,128409320,7140,7150,7150,7140,25
20241209,104500,128230770,7150,7150,7150,7150,44
20241209,104400,127916170,7160,7160,7160,7160,15
20241209,104300,127808770,7180,7180,7180,7180,0
20241209,104200,127808770,7180,7180,7180,7180,0
20241209,104100,127808770,7180,7180,7180,7180,0
20241209,104000,127808770,7180,7180,7180,7180,0
20241209,103900,127808770,7180,7180,7180,7180,10
20241209,103800,127736970,7180,7180,7180,7180,10
20241209,103700,127665170,7200,7200,7200,7200,10
20241209,103600,127593170,7200,7200,7200,7200,210
20241209,103500,126081170,7210,7210,7210,7210,0
20241209,103400,126081170,7210,7210,7210,7210,0
20241209,103300,126081170,7210,7210,7210,7210,3
20241209,103200,126059540,7200,7200,7200,7200,10
20241209,103100,125987540,7240,7240,7240,7240,0
20241209,103000,125987540,7240,7240,7240,7240,1
20241209,102900,125980300,7130,7200,7200,7130,94
20241209,102800,125307000,7280,7280,7280,7280,0
20241209,102700,125307000,7280,7280,7280,7280,4
20241209,102600,125277880,7280,7280,7280,7280,1
20241209,102500,125270600,7180,7230,7250,7180,268
20241209,102400,123342760,7410,7410,7410,7410,30
20241209,102300,123120460,7410,7150,7410,7150,196
20241209,102200,121687160,7150,7150,7150,7150,0
20241209,102100,121687160,7150,7150,7150,7150,0
20241209,102000,121687160,7150,7150,7150,7150,106
20241209,101900,120929260,7140,7140,7140,7140,40
20241209,101800,120643660,7130,7130,7130,7130,0
20241209,101700,120643660,7130,7130,7130,7130,19
20241209,101600,120508190,7120,7140,7140,7120,13
20241209,101500,120415430,7140,7140,7140,7140,0
20241209,101400,120415430,7140,7140,7140,7140,20
20241209,101300,120272630,7140,7120,7140,7110,18
20241209,101200,120144460,7140,7140,7140,7140,0
20241209,101100,120144460,7140,7140,7140,7140,0
20241209,101000,120144460,7140,7140,7140,7140,1
20241209,100900,120137320,7130,7130,7130,7130,0
20241209,100800,120137320,7130,7130,7130,7130,110
20241209,100700,119353020,7130,7130,7130,7130,50
20241209,100600,118996520,7130,7130,7130,7130,14
20241209,100500,118896700,7130,7130,7130,7130,0
20241209,100400,118896700,7130,7130,7130,7130,0
20241209,100300,118896700,7130,7130,7130,7130,10
20241209,100200,118825400,7140,7140,7140,7140,0
20241209,100100,118825400,7140,7140,7140,7140,0
20241209,100000,118825400,7140,7140,7140,7140,0
20241209,095900,118825400,7140,7140,7140,7140,0
20241209,095800,118825400,7140,7140,7140,7140,100
20241209,095700,118111400,7140,7140,7140,7140,1
20241209,095600,118104260,7140,7070,7140,7070,341
20241209,095500,115680540,7060,7060,7060,7060,0
20241209,095400,115680540,7060,7060,7060,7060,38
20241209,095300,115412260,7070,7070,7070,7070,0
20241209,095200,115412260,7070,7070,7070,7070,100
20241209,095100,114705260,7070,7070,7070,7070,0
20241209,095000,114705260,7070,7060,7070,7060,16
20241209,094900,114592250,7060,7070,7070,7060,7
20241209,094800,114542800,7070,7070,7070,7070,12
20241209,094700,114457960,7070,7070,7070,7070,5
20241209,094600,114422610,7070,7050,7070,7040,36
20241209,094500,114169000,7070,7070,7070,7070,1
20241209,094400,114161930,7040,7040,7040,7040,35
20241209,094300,113915530,7040,7040,7040,7040,0
20241209,094200,113915530,7040,7040,7040,7040,4078
20241209,094100,85206410,7020,7020,7020,7020,0
20241209,094000,85206410,7020,7020,7020,7020,0
20241209,093900,85206410,7020,7040,7040,7020,201
20241209,093800,83793700,7040,7040,7040,7040,3
20241209,093700,83772580,7080,7080,7080,7080,5
20241209,093600,83737180,7080,7080,7080,7080,0
20241209,093500,83737180,7080,7080,7080,7080,0
20241209,093400,83737180,7080,7020,7080,7020,25
20241209,093300,83561620,7030,7030,7030,7030,59
20241209,093200,83146850,7050,7040,7050,7040,42
20241209,093100,82851070,7000,7030,7030,7000,15
20241209,093000,82745770,7040,7040,7040,7040,1
20241209,092900,82738730,6950,6970,6970,6950,359
20241209,092800,80240010,6900,6900,6900,6900,0
20241209,092700,80240010,6900,6960,6960,6900,1247
20241209,092600,71592750,6960,7060,7060,6960,882
20241209,092500,65416950,7060,7020,7060,7020,8
20241209,092400,65360510,7010,7110,7140,7010,2093
20241209,092300,50509420,7120,7130,7130,7120,70
20241209,092200,50010870,7120,7120,7120,7120,0
20241209,092100,50010870,7120,7170,7170,7120,1150
20241209,092000,41801080,7200,7170,7200,7170,7
20241209,091900,41750710,7200,7200,7200,7200,5
20241209,091800,41714710,7180,7160,7180,7150,182
20241209,091700,40413200,7150,7180,7180,7150,588
20241209,091600,36198580,7270,7270,7270,7270,5
20241209,091500,36162230,7170,7170,7170,7170,0
20241209,091400,36162230,7170,7170,7170,7170,0
20241209,091300,36162230,7170,7170,7170,7170,20
20241209,091200,36018830,7270,7270,7270,7270,3
20241209,091100,35997020,7270,7200,7270,7200,38
20241209,091000,35722720,7200,7200,7200,7200,10
20241209,090900,35650720,7160,7160,7160,7150,338
20241209,090800,33231080,7150,7170,7170,7150,400
20241209,090700,30369450,7200,7200,7200,7200,205
20241209,090600,28893450,7120,7120,7120,7120,19
20241209,090500,28758170,7110,7130,7200,7110,754
20241209,090400,23354360,7140,7180,7200,7140,1142
20241209,090300,15154050,7170,7170,7170,7170,29
20241209,090200,14946120,7170,7220,7220,7170,417
20241209,090100,11942920,7220,7350,7350,7220,368
20241209,090000,9267540,7400,7420,7420,7400,1249
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212200 223860050 7000 7000 7000 7000 401
3 20241209 212100 223860050 7000 7000 7000 7000 0
4 20241209 212000 223860050 7000 7000 7000 7000 0
5 20241209 211900 223860050 7000 7000 7000 7000 0
6 20241209 211800 223860050 7000 7000 7000 7000 0
7 20241209 211700 223860050 7000 7000 7000 7000 0
8 20241209 211600 223860050 7000 7000 7000 7000 0
9 20241209 211500 223860050 7000 7000 7000 7000 0
10 20241209 211400 223860050 7000 7000 7000 7000 0
11 20241209 211300 223860050 7000 7000 7000 7000 0
12 20241209 211200 223860050 7000 7000 7000 7000 0
13 20241209 211100 223860050 7000 7000 7000 7000 0
14 20241209 211000 223860050 7000 7000 7000 7000 0
15 20241209 210900 223860050 7000 7000 7000 7000 0
16 20241209 210800 223860050 7000 7000 7000 7000 0
17 20241209 210700 223860050 7000 7000 7000 7000 0
18 20241209 210600 223860050 7000 7000 7000 7000 0
19 20241209 210500 223860050 7000 7000 7000 7000 0
20 20241209 210400 223860050 7000 7000 7000 7000 0
21 20241209 210300 223860050 7000 7000 7000 7000 0
22 20241209 210200 223860050 7000 7000 7000 7000 0
23 20241209 210100 223860050 7000 7000 7000 7000 0
24 20241209 210000 223860050 7000 7000 7000 7000 0
25 20241209 205900 223860050 7000 7000 7000 7000 0
26 20241209 205800 223860050 7000 7000 7000 7000 0
27 20241209 205700 223860050 7000 7000 7000 7000 0
28 20241209 205600 223860050 7000 7000 7000 7000 0
29 20241209 205500 223860050 7000 7000 7000 7000 0
30 20241209 205400 223860050 7000 7000 7000 7000 0
31 20241209 205300 223860050 7000 7000 7000 7000 0
32 20241209 205200 223860050 7000 7000 7000 7000 401
33 20241209 205100 223860050 7000 7000 7000 7000 0
34 20241209 205000 223860050 7000 7000 7000 7000 0
35 20241209 204900 223860050 7000 7000 7000 7000 0
36 20241209 204800 223860050 7000 7000 7000 7000 0
37 20241209 204700 223860050 7000 7000 7000 7000 0
38 20241209 204600 223860050 7000 7000 7000 7000 0
39 20241209 204500 223860050 7000 7000 7000 7000 0
40 20241209 204400 223860050 7000 7000 7000 7000 0
41 20241209 204300 223860050 7000 7000 7000 7000 0
42 20241209 204200 223860050 7000 7000 7000 7000 0
43 20241209 204100 223860050 7000 7000 7000 7000 0
44 20241209 204000 223860050 7000 7000 7000 7000 0
45 20241209 203900 223860050 7000 7000 7000 7000 0
46 20241209 203800 223860050 7000 7000 7000 7000 0
47 20241209 203700 223860050 7000 7000 7000 7000 0
48 20241209 203600 223860050 7000 7000 7000 7000 0
49 20241209 203500 223860050 7000 7000 7000 7000 0
50 20241209 203400 223860050 7000 7000 7000 7000 0
51 20241209 203300 223860050 7000 7000 7000 7000 0
52 20241209 203200 223860050 7000 7000 7000 7000 0
53 20241209 203100 223860050 7000 7000 7000 7000 0
54 20241209 203000 223860050 7000 7000 7000 7000 0
55 20241209 202900 223860050 7000 7000 7000 7000 0
56 20241209 202800 223860050 7000 7000 7000 7000 0
57 20241209 202700 223860050 7000 7000 7000 7000 0
58 20241209 202600 223860050 7000 7000 7000 7000 0
59 20241209 202500 223860050 7000 7000 7000 7000 0
60 20241209 202400 223860050 7000 7000 7000 7000 0
61 20241209 202300 223860050 7000 7000 7000 7000 0
62 20241209 202200 223860050 7000 7000 7000 7000 401
63 20241209 202100 223860050 7000 7000 7000 7000 0
64 20241209 202000 223860050 7000 7000 7000 7000 0
65 20241209 201900 223860050 7000 7000 7000 7000 0
66 20241209 201800 223860050 7000 7000 7000 7000 0
67 20241209 201700 223860050 7000 7000 7000 7000 0
68 20241209 201600 223860050 7000 7000 7000 7000 0
69 20241209 201500 223860050 7000 7000 7000 7000 0
70 20241209 201400 223860050 7000 7000 7000 7000 0
71 20241209 201300 223860050 7000 7000 7000 7000 0
72 20241209 201200 223860050 7000 7000 7000 7000 0
73 20241209 201100 223860050 7000 7000 7000 7000 0
74 20241209 201000 223860050 7000 7000 7000 7000 0
75 20241209 200900 223860050 7000 7000 7000 7000 0
76 20241209 200800 223860050 7000 7000 7000 7000 0
77 20241209 200700 223860050 7000 7000 7000 7000 0
78 20241209 200600 223860050 7000 7000 7000 7000 0
79 20241209 200500 223860050 7000 7000 7000 7000 0
80 20241209 200400 223860050 7000 7000 7000 7000 0
81 20241209 200300 223860050 7000 7000 7000 7000 0
82 20241209 200200 223860050 7000 7000 7000 7000 0
83 20241209 200100 223860050 7000 7000 7000 7000 0
84 20241209 200000 223860050 7000 7000 7000 7000 0
85 20241209 195900 223860050 7000 7000 7000 7000 0
86 20241209 195800 223860050 7000 7000 7000 7000 0
87 20241209 195700 223860050 7000 7000 7000 7000 0
88 20241209 195600 223860050 7000 7000 7000 7000 0
89 20241209 195500 223860050 7000 7000 7000 7000 0
90 20241209 195400 223860050 7000 7000 7000 7000 0
91 20241209 195300 223860050 7000 7000 7000 7000 0
92 20241209 195200 223860050 7000 7000 7000 7000 401
93 20241209 195100 223860050 7000 7000 7000 7000 0
94 20241209 195000 223860050 7000 7000 7000 7000 0
95 20241209 194900 223860050 7000 7000 7000 7000 0
96 20241209 194800 223860050 7000 7000 7000 7000 0
97 20241209 194700 223860050 7000 7000 7000 7000 0
98 20241209 194600 223860050 7000 7000 7000 7000 0
99 20241209 194500 223860050 7000 7000 7000 7000 0
100 20241209 194400 223860050 7000 7000 7000 7000 0
101 20241209 194300 223860050 7000 7000 7000 7000 0
102 20241209 194200 223860050 7000 7000 7000 7000 0
103 20241209 194100 223860050 7000 7000 7000 7000 0
104 20241209 194000 223860050 7000 7000 7000 7000 0
105 20241209 193900 223860050 7000 7000 7000 7000 0
106 20241209 193800 223860050 7000 7000 7000 7000 0
107 20241209 193700 223860050 7000 7000 7000 7000 0
108 20241209 193600 223860050 7000 7000 7000 7000 0
109 20241209 193500 223860050 7000 7000 7000 7000 0
110 20241209 193400 223860050 7000 7000 7000 7000 0
111 20241209 193300 223860050 7000 7000 7000 7000 0
112 20241209 193200 223860050 7000 7000 7000 7000 0
113 20241209 193100 223860050 7000 7000 7000 7000 0
114 20241209 193000 223860050 7000 7000 7000 7000 0
115 20241209 192900 223860050 7000 7000 7000 7000 0
116 20241209 192800 223860050 7000 7000 7000 7000 0
117 20241209 192700 223860050 7000 7000 7000 7000 0
118 20241209 192600 223860050 7000 7000 7000 7000 0
119 20241209 192500 223860050 7000 7000 7000 7000 0
120 20241209 192400 223860050 7000 7000 7000 7000 0
121 20241209 192300 223860050 7000 7000 7000 7000 0
122 20241209 192200 223860050 7000 7000 7000 7000 401
123 20241209 192100 223860050 7000 7000 7000 7000 0
124 20241209 192000 223860050 7000 7000 7000 7000 0
125 20241209 191900 223860050 7000 7000 7000 7000 0
126 20241209 191800 223860050 7000 7000 7000 7000 0
127 20241209 191700 223860050 7000 7000 7000 7000 0
128 20241209 191600 223860050 7000 7000 7000 7000 0
129 20241209 191500 223860050 7000 7000 7000 7000 0
130 20241209 191400 223860050 7000 7000 7000 7000 0
131 20241209 191300 223860050 7000 7000 7000 7000 0
132 20241209 191200 223860050 7000 7000 7000 7000 0
133 20241209 191100 223860050 7000 7000 7000 7000 0
134 20241209 191000 223860050 7000 7000 7000 7000 0
135 20241209 190900 223860050 7000 7000 7000 7000 0
136 20241209 190800 223860050 7000 7000 7000 7000 0
137 20241209 190700 223860050 7000 7000 7000 7000 0
138 20241209 190600 223860050 7000 7000 7000 7000 0
139 20241209 190500 223860050 7000 7000 7000 7000 0
140 20241209 190400 223860050 7000 7000 7000 7000 0
141 20241209 190300 223860050 7000 7000 7000 7000 0
142 20241209 190200 223860050 7000 7000 7000 7000 0
143 20241209 190100 223860050 7000 7000 7000 7000 0
144 20241209 190000 223860050 7000 7000 7000 7000 0
145 20241209 185900 223860050 7000 7000 7000 7000 0
146 20241209 185800 223860050 7000 7000 7000 7000 0
147 20241209 185700 223860050 7000 7000 7000 7000 0
148 20241209 185600 223860050 7000 7000 7000 7000 0
149 20241209 185500 223860050 7000 7000 7000 7000 0
150 20241209 185400 223860050 7000 7000 7000 7000 0
151 20241209 185300 223860050 7000 7000 7000 7000 0
152 20241209 185200 223860050 7000 7000 7000 7000 401
153 20241209 185100 223860050 7000 7000 7000 7000 0
154 20241209 185000 223860050 7000 7000 7000 7000 0
155 20241209 184900 223860050 7000 7000 7000 7000 0
156 20241209 184800 223860050 7000 7000 7000 7000 0
157 20241209 184700 223860050 7000 7000 7000 7000 0
158 20241209 184600 223860050 7000 7000 7000 7000 0
159 20241209 184500 223860050 7000 7000 7000 7000 0
160 20241209 184400 223860050 7000 7000 7000 7000 0
161 20241209 184300 223860050 7000 7000 7000 7000 0
162 20241209 184200 223860050 7000 7000 7000 7000 0
163 20241209 184100 223860050 7000 7000 7000 7000 0
164 20241209 184000 223860050 7000 7000 7000 7000 0
165 20241209 183900 223860050 7000 7000 7000 7000 0
166 20241209 183800 223860050 7000 7000 7000 7000 0
167 20241209 183700 223860050 7000 7000 7000 7000 0
168 20241209 183600 223860050 7000 7000 7000 7000 0
169 20241209 183500 223860050 7000 7000 7000 7000 0
170 20241209 183400 223860050 7000 7000 7000 7000 0
171 20241209 183300 223860050 7000 7000 7000 7000 0
172 20241209 183200 223860050 7000 7000 7000 7000 0
173 20241209 183100 223860050 7000 7000 7000 7000 0
174 20241209 183000 223860050 7000 7000 7000 7000 0
175 20241209 182900 223860050 7000 7000 7000 7000 0
176 20241209 182800 223860050 7000 7000 7000 7000 0
177 20241209 182700 223860050 7000 7000 7000 7000 0
178 20241209 182600 223860050 7000 7000 7000 7000 0
179 20241209 182500 223860050 7000 7000 7000 7000 0
180 20241209 182400 223860050 7000 7000 7000 7000 0
181 20241209 182300 223860050 7000 7000 7000 7000 0
182 20241209 182200 223860050 7000 7000 7000 7000 401
183 20241209 182100 223860050 7000 7000 7000 7000 0
184 20241209 182000 223860050 7000 7000 7000 7000 0
185 20241209 181900 223860050 7000 7000 7000 7000 0
186 20241209 181800 223860050 7000 7000 7000 7000 0
187 20241209 181700 223860050 7000 7000 7000 7000 0
188 20241209 181600 223860050 7000 7000 7000 7000 0
189 20241209 181500 223860050 7000 7000 7000 7000 0
190 20241209 181400 223860050 7000 7000 7000 7000 0
191 20241209 181300 223860050 7000 7000 7000 7000 0
192 20241209 181200 223860050 7000 7000 7000 7000 0
193 20241209 181100 223860050 7000 7000 7000 7000 0
194 20241209 181000 223860050 7000 7000 7000 7000 0
195 20241209 180900 223860050 7000 7000 7000 7000 0
196 20241209 180800 223860050 7000 7000 7000 7000 0
197 20241209 180700 223860050 7000 7000 7000 7000 0
198 20241209 180600 223860050 7000 7000 7000 7000 0
199 20241209 180500 223860050 7000 7000 7000 7000 0
200 20241209 180400 223860050 7000 7000 7000 7000 0
201 20241209 180300 223860050 7000 7000 7000 7000 0
202 20241209 180200 223860050 7000 7000 7000 7000 0
203 20241209 180100 223860050 7000 7000 7000 7000 0
204 20241209 180000 223860050 7000 7000 7000 7000 0
205 20241209 175900 223860050 7000 7000 7000 7000 0
206 20241209 175800 223860050 7000 7000 7000 7000 0
207 20241209 175700 223860050 7000 7000 7000 7000 0
208 20241209 175600 223860050 7000 7000 7000 7000 0
209 20241209 175500 223860050 7000 7000 7000 7000 0
210 20241209 175400 223860050 7000 7000 7000 7000 0
211 20241209 175300 223860050 7000 7000 7000 7000 0
212 20241209 175200 223860050 7000 7000 7000 7000 401
213 20241209 175100 223860050 7000 7000 7000 7000 0
214 20241209 175000 223860050 7000 7000 7000 7000 0
215 20241209 174900 223860050 7000 7000 7000 7000 0
216 20241209 174800 223860050 7000 7000 7000 7000 0
217 20241209 174700 223860050 7000 7000 7000 7000 0
218 20241209 174600 223860050 7000 7000 7000 7000 0
219 20241209 174500 223860050 7000 7000 7000 7000 0
220 20241209 174400 223860050 7000 7000 7000 7000 0
221 20241209 174300 223860050 7000 7000 7000 7000 0
222 20241209 174200 223860050 7000 7000 7000 7000 0
223 20241209 174100 223860050 7000 7000 7000 7000 0
224 20241209 174000 223860050 7000 7000 7000 7000 0
225 20241209 173900 223860050 7000 7000 7000 7000 0
226 20241209 173800 223860050 7000 7000 7000 7000 0
227 20241209 173700 223860050 7000 7000 7000 7000 0
228 20241209 173600 223860050 7000 7000 7000 7000 0
229 20241209 173500 223860050 7000 7000 7000 7000 0
230 20241209 173400 223860050 7000 7000 7000 7000 0
231 20241209 173300 223860050 7000 7000 7000 7000 0
232 20241209 173200 223860050 7000 7000 7000 7000 0
233 20241209 173100 223860050 7000 7000 7000 7000 0
234 20241209 173000 223860050 7000 7000 7000 7000 0
235 20241209 172900 223860050 7000 7000 7000 7000 0
236 20241209 172800 223860050 7000 7000 7000 7000 0
237 20241209 172700 223860050 7000 7000 7000 7000 0
238 20241209 172600 223860050 7000 7000 7000 7000 0
239 20241209 172500 223860050 7000 7000 7000 7000 0
240 20241209 172400 223860050 7000 7000 7000 7000 0
241 20241209 172300 223860050 7000 7000 7000 7000 0
242 20241209 172200 223860050 7000 7000 7000 7000 401
243 20241209 172100 223860050 7000 7000 7000 7000 0
244 20241209 172000 223860050 7000 7000 7000 7000 0
245 20241209 171900 223860050 7000 7000 7000 7000 0
246 20241209 171800 223860050 7000 7000 7000 7000 0
247 20241209 171700 223860050 7000 7000 7000 7000 0
248 20241209 171600 223860050 7000 7000 7000 7000 0
249 20241209 171500 223860050 7000 7000 7000 7000 0
250 20241209 171400 223860050 7000 7000 7000 7000 0
251 20241209 171300 223860050 7000 7000 7000 7000 0
252 20241209 171200 223860050 7000 7000 7000 7000 0
253 20241209 171100 223860050 7000 7000 7000 7000 0
254 20241209 171000 223860050 7000 7000 7000 7000 0
255 20241209 170900 223860050 7000 7000 7000 7000 0
256 20241209 170800 223860050 7000 7000 7000 7000 0
257 20241209 170700 223860050 7000 7000 7000 7000 0
258 20241209 170600 223860050 7000 7000 7000 7000 0
259 20241209 170500 223860050 7000 7000 7000 7000 0
260 20241209 170400 223860050 7000 7000 7000 7000 0
261 20241209 170300 223860050 7000 7000 7000 7000 0
262 20241209 170200 223860050 7000 7000 7000 7000 0
263 20241209 170100 223860050 7000 7000 7000 7000 0
264 20241209 170000 223860050 7000 7000 7000 7000 0
265 20241209 165900 223860050 7000 7000 7000 7000 0
266 20241209 165800 223860050 7000 7000 7000 7000 0
267 20241209 165700 223860050 7000 7000 7000 7000 0
268 20241209 165600 223860050 7000 7000 7000 7000 0
269 20241209 165500 223860050 7000 7000 7000 7000 0
270 20241209 165400 223860050 7000 7000 7000 7000 0
271 20241209 165300 223860050 7000 7000 7000 7000 0
272 20241209 165200 223860050 7000 7000 7000 7000 401
273 20241209 165100 223860050 7000 7000 7000 7000 0
274 20241209 165000 223860050 7000 7000 7000 7000 0
275 20241209 164900 223860050 7000 7000 7000 7000 0
276 20241209 164800 223860050 7000 7000 7000 7000 0
277 20241209 164700 223860050 7000 7000 7000 7000 0
278 20241209 164600 223860050 7000 7000 7000 7000 0
279 20241209 164500 223860050 7000 7000 7000 7000 0
280 20241209 164400 223860050 7000 7000 7000 7000 0
281 20241209 164300 223860050 7000 7000 7000 7000 0
282 20241209 164200 223860050 7000 7000 7000 7000 0
283 20241209 164100 223860050 7000 7000 7000 7000 0
284 20241209 164000 223860050 7000 7000 7000 7000 0
285 20241209 163900 223860050 7000 7000 7000 7000 0
286 20241209 163800 223860050 7000 7000 7000 7000 0
287 20241209 163700 223860050 7000 7000 7000 7000 0
288 20241209 163600 223860050 7000 7000 7000 7000 0
289 20241209 163500 223860050 7000 7000 7000 7000 0
290 20241209 163400 223860050 7000 7000 7000 7000 0
291 20241209 163300 223860050 7000 7000 7000 7000 0
292 20241209 163200 223860050 7000 7000 7000 7000 0
293 20241209 163100 223860050 7000 7000 7000 7000 0
294 20241209 163000 223860050 7000 7000 7000 7000 0
295 20241209 162900 223860050 7000 7000 7000 7000 0
296 20241209 162800 223860050 7000 7000 7000 7000 0
297 20241209 162700 223860050 7000 7000 7000 7000 0
298 20241209 162600 223860050 7000 7000 7000 7000 0
299 20241209 162500 223860050 7000 7000 7000 7000 0
300 20241209 162400 223860050 7000 7000 7000 7000 0
301 20241209 162300 223860050 7000 7000 7000 7000 0
302 20241209 162200 223860050 7000 7000 7000 7000 401
303 20241209 162100 223860050 7000 7000 7000 7000 0
304 20241209 162000 223860050 7000 7000 7000 7000 0
305 20241209 161900 223860050 7000 7000 7000 7000 0
306 20241209 161800 223860050 7000 7000 7000 7000 0
307 20241209 161700 223860050 7000 7000 7000 7000 0
308 20241209 161600 223860050 7000 7000 7000 7000 0
309 20241209 161500 223860050 7000 7000 7000 7000 0
310 20241209 161400 223860050 7000 7000 7000 7000 0
311 20241209 161300 223860050 7000 7000 7000 7000 0
312 20241209 161200 223860050 7000 7000 7000 7000 0
313 20241209 161100 223860050 7000 7000 7000 7000 0
314 20241209 161000 223860050 7000 7000 7000 7000 0
315 20241209 160900 223860050 7000 7000 7000 7000 0
316 20241209 160800 223860050 7000 7000 7000 7000 0
317 20241209 160700 223860050 7000 7000 7000 7000 0
318 20241209 160600 223860050 7000 7000 7000 7000 0
319 20241209 160500 223860050 7000 7000 7000 7000 0
320 20241209 160400 223860050 7000 7000 7000 7000 0
321 20241209 160300 223860050 7000 7000 7000 7000 0
322 20241209 160200 223860050 7000 7000 7000 7000 0
323 20241209 160100 223860050 7000 7000 7000 7000 0
324 20241209 160000 223860050 7000 7000 7000 7000 0
325 20241209 155900 223860050 7000 7000 7000 7000 0
326 20241209 155800 223860050 7000 7000 7000 7000 0
327 20241209 155700 223860050 7000 7000 7000 7000 0
328 20241209 155600 223860050 7000 7000 7000 7000 0
329 20241209 155500 223860050 7000 7000 7000 7000 0
330 20241209 155400 223860050 7000 7000 7000 7000 0
331 20241209 155300 223860050 7000 7000 7000 7000 0
332 20241209 155200 223860050 7000 7000 7000 7000 401
333 20241209 155100 223860050 7000 7000 7000 7000 0
334 20241209 155000 223860050 7000 7000 7000 7000 0
335 20241209 154900 223860050 7000 7000 7000 7000 0
336 20241209 154800 223860050 7000 7000 7000 7000 0
337 20241209 154700 223860050 7000 7000 7000 7000 0
338 20241209 154600 223860050 7000 7000 7000 7000 0
339 20241209 154500 223860050 7000 7000 7000 7000 0
340 20241209 154400 223860050 7000 7000 7000 7000 0
341 20241209 154300 223860050 7000 7000 7000 7000 0
342 20241209 154200 223860050 7000 7000 7000 7000 0
343 20241209 154100 223860050 7000 7000 7000 7000 0
344 20241209 154000 223860050 7000 7000 7000 7000 0
345 20241209 153900 223860050 7000 7000 7000 7000 0
346 20241209 153800 223860050 7000 7000 7000 7000 0
347 20241209 153700 223860050 7000 7000 7000 7000 0
348 20241209 153600 223860050 7000 7000 7000 7000 0
349 20241209 153500 223860050 7000 7000 7000 7000 0
350 20241209 153400 223860050 7000 7000 7000 7000 0
351 20241209 153300 223860050 7000 7000 7000 7000 0
352 20241209 153200 223860050 7000 7000 7000 7000 0
353 20241209 153100 223860050 7000 7000 7000 7000 0
354 20241209 153000 223860050 7000 7000 7000 7000 401
355 20241209 152900 221053050 7050 7050 7050 7050 0
356 20241209 152800 221053050 7050 7050 7050 7050 0
357 20241209 152700 221053050 7050 7050 7050 7050 0
358 20241209 152600 221053050 7050 7050 7050 7050 0
359 20241209 152500 221053050 7050 7050 7050 7050 0
360 20241209 152400 221053050 7050 7050 7050 7050 0
361 20241209 152300 221053050 7050 7050 7050 7050 0
362 20241209 152200 221053050 7050 7050 7050 7050 0
363 20241209 152100 221053050 7050 7050 7050 7050 0
364 20241209 152000 221053050 7050 7050 7050 7050 0
365 20241209 151900 221053050 7050 6990 7050 6990 513
366 20241209 151800 217466640 6990 7000 7000 6990 50
367 20241209 151700 217116790 7060 7060 7060 7000 97
368 20241209 151600 216436650 7010 7010 7010 7010 76
369 20241209 151500 215903890 7060 7060 7060 7060 3
370 20241209 151400 215882710 7060 7060 7060 7060 0
371 20241209 151300 215882710 7060 7060 7060 7060 3
372 20241209 151200 215861530 7060 7020 7060 6990 1040
373 20241209 151100 208576510 7020 7060 7060 7020 34
374 20241209 151000 208337440 7060 7060 7060 7060 0
375 20241209 150900 208337440 7060 7060 7060 7060 15
376 20241209 150800 208231540 7050 7050 7050 7050 2
377 20241209 150700 208217440 7060 7060 7060 7060 0
378 20241209 150600 208217440 7060 7060 7060 7060 52
379 20241209 150500 207850320 7030 7030 7030 7030 424
380 20241209 150400 204869600 7060 7060 7060 7030 604
381 20241209 150300 200612520 7060 7060 7060 7060 0
382 20241209 150200 200612520 7060 7060 7060 7060 0
383 20241209 150100 200612520 7060 7030 7060 7030 386
384 20241209 150000 197891220 7030 7030 7030 7030 0
385 20241209 145900 197891220 7030 7030 7050 7030 48
386 20241209 145800 197553720 7030 7030 7030 7030 0
387 20241209 145700 197553720 7030 7030 7050 7030 36
388 20241209 145600 197300430 7030 7050 7050 7030 21
389 20241209 145500 197152680 7050 7050 7050 7050 3
390 20241209 145400 197131530 7050 7050 7050 7050 0
391 20241209 145300 197131530 7050 7050 7050 7050 0
392 20241209 145200 197131530 7050 7050 7050 7050 4
393 20241209 145100 197103330 7020 7040 7040 7020 153
394 20241209 145000 196028800 7050 7050 7050 7050 2
395 20241209 144900 196014700 7050 7050 7050 7050 0
396 20241209 144800 196014700 7050 7050 7050 7050 3
397 20241209 144700 195993550 7030 7030 7030 7030 120
398 20241209 144600 195149950 7040 7060 7060 7040 55
399 20241209 144500 194762300 7060 7060 7060 7060 3
400 20241209 144400 194741120 7060 7060 7060 7060 0
401 20241209 144300 194741120 7060 7060 7060 7060 4
402 20241209 144200 194712880 7060 7060 7060 7060 0
403 20241209 144100 194712880 7060 7040 7060 7040 17
404 20241209 144000 194593140 7040 7040 7040 7040 0
405 20241209 143900 194593140 7040 7060 7060 7040 4
406 20241209 143800 194564920 7030 7030 7030 7030 0
407 20241209 143700 194564920 7030 7040 7040 7030 65
408 20241209 143600 194107830 7060 7060 7060 7060 3
409 20241209 143500 194086650 7060 7060 7060 7060 0
410 20241209 143400 194086650 7060 7060 7060 7060 4
411 20241209 143300 194058410 7040 7060 7060 7040 958
412 20241209 143200 187295380 7090 7090 7090 7090 3
413 20241209 143100 187274110 7070 7070 7070 7070 15
414 20241209 143000 187168060 7090 7090 7090 7090 0
415 20241209 142900 187168060 7090 7090 7090 7090 3
416 20241209 142800 187146790 7090 7090 7090 7090 0
417 20241209 142700 187146790 7090 7090 7090 7060 76
418 20241209 142600 186610110 7060 7060 7060 7060 516
419 20241209 142500 182967150 7060 7090 7090 7060 789
420 20241209 142400 177396690 7070 7070 7070 7070 0
421 20241209 142300 177396690 7070 7070 7070 7070 15
422 20241209 142200 177290640 7090 7080 7090 7060 324
423 20241209 142100 174998140 7100 7100 7100 7100 1
424 20241209 142000 174991040 7100 7100 7100 7100 2
425 20241209 141900 174976840 7090 7090 7090 7090 14
426 20241209 141800 174877580 7100 7100 7100 7100 7
427 20241209 141700 174827880 7100 7100 7100 7100 0
428 20241209 141600 174827880 7100 7090 7100 7070 447
429 20241209 141500 171665330 7090 7090 7090 7090 15
430 20241209 141400 171558980 7100 7100 7100 7100 13
431 20241209 141300 171466680 7100 7120 7130 7100 41
432 20241209 141200 171175320 7130 7130 7130 7130 0
433 20241209 141100 171175320 7130 7140 7140 7130 18
434 20241209 141000 171046950 7140 7140 7140 7140 2
435 20241209 140900 171032670 7140 7140 7140 7140 3
436 20241209 140800 171011250 7150 7150 7150 7150 0
437 20241209 140700 171011250 7150 7150 7150 7150 0
438 20241209 140600 171011250 7150 7150 7150 7150 4
439 20241209 140500 170982650 7150 7150 7150 7150 0
440 20241209 140400 170982650 7150 7150 7150 7150 4
441 20241209 140300 170954050 7150 7150 7150 7150 0
442 20241209 140200 170954050 7150 7150 7150 7150 3
443 20241209 140100 170932600 7120 7120 7120 7120 0
444 20241209 140000 170932600 7120 7150 7150 7120 106
445 20241209 135900 170177640 7120 7120 7120 7120 1
446 20241209 135800 170170520 7120 7120 7120 7120 219
447 20241209 135700 168611240 7120 7120 7120 7120 4
448 20241209 135600 168582760 7120 7120 7120 7120 0
449 20241209 135500 168582760 7120 7070 7120 7070 4
450 20241209 135400 168554330 7100 7090 7100 7090 130
451 20241209 135300 167631800 7090 7090 7090 7090 13
452 20241209 135200 167539630 7060 7080 7080 7060 127
453 20241209 135100 166642250 7090 7090 7090 7090 0
454 20241209 135000 166642250 7090 7090 7090 7090 2
455 20241209 134900 166628070 7090 7090 7090 7090 0
456 20241209 134800 166628070 7090 7090 7090 7090 4
457 20241209 134700 166599710 7090 7090 7090 7090 0
458 20241209 134600 166599710 7090 7090 7090 7090 3
459 20241209 134500 166578440 7060 7090 7090 7060 83
460 20241209 134400 165991660 7090 7090 7090 7090 3
461 20241209 134300 165970390 7080 7080 7080 7080 29
462 20241209 134200 165765070 7080 7080 7080 7080 10
463 20241209 134100 165694270 7080 7080 7080 7080 18
464 20241209 134000 165566830 7080 7080 7080 7080 0
465 20241209 133900 165566830 7080 7080 7080 7080 4
466 20241209 133800 165538510 7080 7080 7080 7080 0
467 20241209 133700 165538510 7080 7080 7080 7080 18
468 20241209 133600 165411070 7080 7080 7080 7080 0
469 20241209 133500 165411070 7080 7080 7080 7080 0
470 20241209 133400 165411070 7080 7080 7080 7080 3
471 20241209 133300 165389830 7080 7080 7080 7080 14
472 20241209 133200 165290710 7080 7080 7080 7080 4
473 20241209 133100 165262390 7080 7080 7080 7080 0
474 20241209 133000 165262390 7080 7080 7080 7080 3
475 20241209 132900 165241150 7080 7080 7080 7080 15
476 20241209 132800 165134950 7070 7100 7100 7070 138
477 20241209 132700 164155810 7100 7100 7100 7100 0
478 20241209 132600 164155810 7100 7100 7100 7100 0
479 20241209 132500 164155810 7100 7100 7100 7100 3
480 20241209 132400 164134510 7080 7080 7080 7080 6
481 20241209 132300 164092030 7100 7090 7100 7090 6
482 20241209 132200 164049450 7100 7100 7100 7100 15
483 20241209 132100 163942950 7100 7100 7100 7100 2
484 20241209 132000 163928750 7090 7090 7090 7090 0
485 20241209 131900 163928750 7090 7090 7090 7090 13
486 20241209 131800 163836580 7090 7090 7090 7090 29
487 20241209 131700 163630970 7090 7090 7090 7090 0
488 20241209 131600 163630970 7090 7090 7090 7090 4
489 20241209 131500 163602610 7090 7090 7090 7090 0
490 20241209 131400 163602610 7090 7090 7090 7090 4
491 20241209 131300 163574250 7090 7090 7090 7090 0
492 20241209 131200 163574250 7090 7090 7090 7090 0
493 20241209 131100 163574250 7090 7090 7090 7090 3
494 20241209 131000 163552980 7100 7100 7100 7100 0
495 20241209 130900 163552980 7100 7100 7100 7100 3
496 20241209 130800 163531680 7100 7100 7100 7100 0
497 20241209 130700 163531680 7100 7050 7100 7050 177
498 20241209 130600 162283260 7050 7050 7050 7050 30
499 20241209 130500 162071760 7050 7050 7050 7050 4
500 20241209 130400 162043560 7030 7050 7050 7030 369
501 20241209 130300 159446130 7040 7040 7050 7040 1228
502 20241209 130200 150800850 7040 7050 7050 7040 17
503 20241209 130100 150681140 7050 7050 7050 7050 17
504 20241209 130000 150561290 7070 7060 7070 7060 5
505 20241209 125900 150525960 7070 7070 7070 7070 15
506 20241209 125800 150419910 7070 7070 7070 7070 3
507 20241209 125700 150398700 7070 7070 7070 7070 0
508 20241209 125600 150398700 7070 7070 7070 7070 0
509 20241209 125500 150398700 7070 7070 7070 7060 37
510 20241209 125400 150137400 7080 7080 7080 7080 0
511 20241209 125300 150137400 7080 7080 7080 7080 3
512 20241209 125200 150116160 7080 7090 7090 7080 18
513 20241209 125100 149988690 7090 7100 7100 7090 14
514 20241209 125000 149889410 7100 7100 7100 7100 0
515 20241209 124900 149889410 7100 7100 7100 7100 3
516 20241209 124800 149868110 7090 7090 7090 7090 14
517 20241209 124700 149768850 7100 7090 7100 7090 30
518 20241209 124600 149556000 7100 7100 7100 7100 62
519 20241209 124500 149115800 7100 7100 7100 7100 5
520 20241209 124400 149080300 7100 7100 7100 7100 3
521 20241209 124300 149059000 7100 7100 7100 7100 0
522 20241209 124200 149059000 7100 7100 7100 7100 3
523 20241209 124100 149037700 7100 7100 7100 7100 0
524 20241209 124000 149037700 7100 7100 7100 7100 0
525 20241209 123900 149037700 7100 7100 7100 7100 3
526 20241209 123800 149016400 7100 7100 7100 7100 0
527 20241209 123700 149016400 7100 7100 7100 7100 6
528 20241209 123600 148973800 7080 7080 7080 7080 15
529 20241209 123500 148867600 7100 7100 7100 7100 3
530 20241209 123400 148846300 7080 7080 7080 7080 14
531 20241209 123300 148747180 7100 7100 7100 7100 3
532 20241209 123200 148725880 7100 7100 7100 7100 0
533 20241209 123100 148725880 7100 7100 7100 7100 0
534 20241209 123000 148725880 7100 7090 7100 7080 26
535 20241209 122900 148541630 7100 7100 7100 7100 0
536 20241209 122800 148541630 7100 7100 7100 7100 19
537 20241209 122700 148406730 7100 7100 7100 7100 0
538 20241209 122600 148406730 7100 7100 7100 7100 3
539 20241209 122500 148385430 7090 7090 7090 7090 4
540 20241209 122400 148357070 7090 7090 7090 7090 0
541 20241209 122300 148357070 7090 7090 7090 7090 3
542 20241209 122200 148335800 7090 7090 7090 7090 0
543 20241209 122100 148335800 7090 7090 7090 7080 21
544 20241209 122000 148186950 7090 7090 7090 7090 0
545 20241209 121900 148186950 7090 7090 7090 7090 4
546 20241209 121800 148158590 7080 7080 7080 7080 0
547 20241209 121700 148158590 7080 7090 7090 7080 15
548 20241209 121600 148052250 7090 7090 7090 7090 3
549 20241209 121500 148030980 7090 7090 7090 7090 0
550 20241209 121400 148030980 7090 7090 7090 7090 3
551 20241209 121300 148009710 7090 7090 7090 7090 15
552 20241209 121200 147903360 7090 7090 7090 7090 3
553 20241209 121100 147882090 7090 7090 7090 7090 0
554 20241209 121000 147882090 7090 7090 7090 7090 4
555 20241209 120900 147853730 7080 7080 7080 7080 3
556 20241209 120800 147832490 7090 7090 7090 7090 0
557 20241209 120700 147832490 7090 7090 7090 7090 3
558 20241209 120600 147811220 7090 7090 7090 7090 0
559 20241209 120500 147811220 7090 7090 7090 7090 3
560 20241209 120400 147789950 7060 7060 7060 7060 0
561 20241209 120300 147789950 7060 7060 7060 7060 2
562 20241209 120200 147775830 7060 7060 7060 7060 0
563 20241209 120100 147775830 7060 7060 7060 7060 0
564 20241209 120000 147775830 7060 7060 7060 7060 29
565 20241209 115900 147571090 7060 7060 7060 7060 0
566 20241209 115800 147571090 7060 7060 7060 7060 24
567 20241209 115700 147401650 7060 7060 7060 7060 0
568 20241209 115600 147401650 7060 7060 7060 7060 3
569 20241209 115500 147380470 7010 7010 7010 7010 1
570 20241209 115400 147373460 7060 7060 7060 7060 2
571 20241209 115300 147359340 7000 7070 7070 7000 741
572 20241209 115200 142154210 7070 7090 7090 7070 124
573 20241209 115100 141275480 7090 7090 7090 7090 0
574 20241209 115000 141275480 7090 7090 7090 7090 15
575 20241209 114900 141169130 7090 7090 7090 7090 0
576 20241209 114800 141169130 7090 7090 7090 7090 5
577 20241209 114700 141133680 7090 7090 7090 7090 0
578 20241209 114600 141133680 7090 7080 7090 7080 22
579 20241209 114500 140977780 7080 7080 7080 7080 0
580 20241209 114400 140977780 7080 7080 7080 7080 0
581 20241209 114300 140977780 7080 7080 7080 7080 2
582 20241209 114200 140963620 7070 7070 7070 7070 0
583 20241209 114100 140963620 7070 7070 7070 7070 114
584 20241209 114000 140157640 7080 7080 7080 7080 15
585 20241209 113900 140051440 7100 7100 7100 7100 100
586 20241209 113800 139341440 7100 7100 7100 7100 0
587 20241209 113700 139341440 7100 7100 7100 7100 30
588 20241209 113600 139128440 7080 7080 7080 7080 0
589 20241209 113500 139128440 7080 7090 7090 7080 18
590 20241209 113400 139000850 7080 7080 7080 7080 0
591 20241209 113300 139000850 7080 7080 7080 7080 0
592 20241209 113200 139000850 7080 7080 7080 7080 0
593 20241209 113100 139000850 7080 7080 7080 7080 0
594 20241209 113000 139000850 7080 7080 7080 7080 100
595 20241209 112900 138292850 7060 7060 7060 7060 0
596 20241209 112800 138292850 7060 7060 7060 7060 0
597 20241209 112700 138292850 7060 7060 7060 7060 0
598 20241209 112600 138292850 7060 7060 7060 7060 0
599 20241209 112500 138292850 7060 7060 7060 7060 0
600 20241209 112400 138292850 7060 7060 7060 7060 15
601 20241209 112300 138186950 7070 7070 7070 7070 0
602 20241209 112200 138186950 7070 7070 7070 7070 0
603 20241209 112100 138186950 7070 7070 7070 7070 6
604 20241209 112000 138144530 7080 7080 7080 7080 15
605 20241209 111900 138038330 7080 7080 7080 7080 0
606 20241209 111800 138038330 7080 7080 7080 7080 120
607 20241209 111700 137188730 7070 7090 7090 7070 71
608 20241209 111600 136685500 7050 7050 7050 7050 0
609 20241209 111500 136685500 7050 7050 7050 7050 0
610 20241209 111400 136685500 7050 7050 7050 7050 0
611 20241209 111300 136685500 7050 7050 7050 7040 63
612 20241209 111200 136241380 7050 7050 7050 7050 60
613 20241209 111100 135818380 7030 7060 7060 7030 135
614 20241209 111000 134867420 7070 7080 7080 7070 40
615 20241209 110900 134584410 7090 7090 7090 7090 0
616 20241209 110800 134584410 7090 7090 7090 7090 15
617 20241209 110700 134478060 7080 7080 7080 7080 0
618 20241209 110600 134478060 7080 7080 7080 7080 0
619 20241209 110500 134478060 7080 7090 7090 7080 120
620 20241209 110400 133627310 7090 7090 7090 7090 0
621 20241209 110300 133627310 7090 7090 7090 7090 0
622 20241209 110200 133627310 7090 7090 7090 7090 2
623 20241209 110100 133613130 7090 7090 7090 7090 12
624 20241209 110000 133528050 7100 7100 7100 7100 0
625 20241209 105900 133528050 7100 7100 7100 7100 0
626 20241209 105800 133528050 7100 7100 7100 7100 1
627 20241209 105700 133520950 7080 7080 7080 7080 0
628 20241209 105600 133520950 7080 7080 7080 7080 10
629 20241209 105500 133450150 7080 7080 7100 7080 53
630 20241209 105400 133074010 7090 7090 7090 7090 0
631 20241209 105300 133074010 7090 7080 7090 7080 49
632 20241209 105200 132726940 7080 7080 7080 7080 0
633 20241209 105100 132726940 7080 7100 7100 7080 12
634 20241209 105000 132641950 7070 7130 7130 7070 573
635 20241209 104900 128573460 7140 7130 7140 7130 23
636 20241209 104800 128409320 7140 7140 7140 7140 0
637 20241209 104700 128409320 7140 7140 7140 7140 0
638 20241209 104600 128409320 7140 7150 7150 7140 25
639 20241209 104500 128230770 7150 7150 7150 7150 44
640 20241209 104400 127916170 7160 7160 7160 7160 15
641 20241209 104300 127808770 7180 7180 7180 7180 0
642 20241209 104200 127808770 7180 7180 7180 7180 0
643 20241209 104100 127808770 7180 7180 7180 7180 0
644 20241209 104000 127808770 7180 7180 7180 7180 0
645 20241209 103900 127808770 7180 7180 7180 7180 10
646 20241209 103800 127736970 7180 7180 7180 7180 10
647 20241209 103700 127665170 7200 7200 7200 7200 10
648 20241209 103600 127593170 7200 7200 7200 7200 210
649 20241209 103500 126081170 7210 7210 7210 7210 0
650 20241209 103400 126081170 7210 7210 7210 7210 0
651 20241209 103300 126081170 7210 7210 7210 7210 3
652 20241209 103200 126059540 7200 7200 7200 7200 10
653 20241209 103100 125987540 7240 7240 7240 7240 0
654 20241209 103000 125987540 7240 7240 7240 7240 1
655 20241209 102900 125980300 7130 7200 7200 7130 94
656 20241209 102800 125307000 7280 7280 7280 7280 0
657 20241209 102700 125307000 7280 7280 7280 7280 4
658 20241209 102600 125277880 7280 7280 7280 7280 1
659 20241209 102500 125270600 7180 7230 7250 7180 268
660 20241209 102400 123342760 7410 7410 7410 7410 30
661 20241209 102300 123120460 7410 7150 7410 7150 196
662 20241209 102200 121687160 7150 7150 7150 7150 0
663 20241209 102100 121687160 7150 7150 7150 7150 0
664 20241209 102000 121687160 7150 7150 7150 7150 106
665 20241209 101900 120929260 7140 7140 7140 7140 40
666 20241209 101800 120643660 7130 7130 7130 7130 0
667 20241209 101700 120643660 7130 7130 7130 7130 19
668 20241209 101600 120508190 7120 7140 7140 7120 13
669 20241209 101500 120415430 7140 7140 7140 7140 0
670 20241209 101400 120415430 7140 7140 7140 7140 20
671 20241209 101300 120272630 7140 7120 7140 7110 18
672 20241209 101200 120144460 7140 7140 7140 7140 0
673 20241209 101100 120144460 7140 7140 7140 7140 0
674 20241209 101000 120144460 7140 7140 7140 7140 1
675 20241209 100900 120137320 7130 7130 7130 7130 0
676 20241209 100800 120137320 7130 7130 7130 7130 110
677 20241209 100700 119353020 7130 7130 7130 7130 50
678 20241209 100600 118996520 7130 7130 7130 7130 14
679 20241209 100500 118896700 7130 7130 7130 7130 0
680 20241209 100400 118896700 7130 7130 7130 7130 0
681 20241209 100300 118896700 7130 7130 7130 7130 10
682 20241209 100200 118825400 7140 7140 7140 7140 0
683 20241209 100100 118825400 7140 7140 7140 7140 0
684 20241209 100000 118825400 7140 7140 7140 7140 0
685 20241209 095900 118825400 7140 7140 7140 7140 0
686 20241209 095800 118825400 7140 7140 7140 7140 100
687 20241209 095700 118111400 7140 7140 7140 7140 1
688 20241209 095600 118104260 7140 7070 7140 7070 341
689 20241209 095500 115680540 7060 7060 7060 7060 0
690 20241209 095400 115680540 7060 7060 7060 7060 38
691 20241209 095300 115412260 7070 7070 7070 7070 0
692 20241209 095200 115412260 7070 7070 7070 7070 100
693 20241209 095100 114705260 7070 7070 7070 7070 0
694 20241209 095000 114705260 7070 7060 7070 7060 16
695 20241209 094900 114592250 7060 7070 7070 7060 7
696 20241209 094800 114542800 7070 7070 7070 7070 12
697 20241209 094700 114457960 7070 7070 7070 7070 5
698 20241209 094600 114422610 7070 7050 7070 7040 36
699 20241209 094500 114169000 7070 7070 7070 7070 1
700 20241209 094400 114161930 7040 7040 7040 7040 35
701 20241209 094300 113915530 7040 7040 7040 7040 0
702 20241209 094200 113915530 7040 7040 7040 7040 4078
703 20241209 094100 85206410 7020 7020 7020 7020 0
704 20241209 094000 85206410 7020 7020 7020 7020 0
705 20241209 093900 85206410 7020 7040 7040 7020 201
706 20241209 093800 83793700 7040 7040 7040 7040 3
707 20241209 093700 83772580 7080 7080 7080 7080 5
708 20241209 093600 83737180 7080 7080 7080 7080 0
709 20241209 093500 83737180 7080 7080 7080 7080 0
710 20241209 093400 83737180 7080 7020 7080 7020 25
711 20241209 093300 83561620 7030 7030 7030 7030 59
712 20241209 093200 83146850 7050 7040 7050 7040 42
713 20241209 093100 82851070 7000 7030 7030 7000 15
714 20241209 093000 82745770 7040 7040 7040 7040 1
715 20241209 092900 82738730 6950 6970 6970 6950 359
716 20241209 092800 80240010 6900 6900 6900 6900 0
717 20241209 092700 80240010 6900 6960 6960 6900 1247
718 20241209 092600 71592750 6960 7060 7060 6960 882
719 20241209 092500 65416950 7060 7020 7060 7020 8
720 20241209 092400 65360510 7010 7110 7140 7010 2093
721 20241209 092300 50509420 7120 7130 7130 7120 70
722 20241209 092200 50010870 7120 7120 7120 7120 0
723 20241209 092100 50010870 7120 7170 7170 7120 1150
724 20241209 092000 41801080 7200 7170 7200 7170 7
725 20241209 091900 41750710 7200 7200 7200 7200 5
726 20241209 091800 41714710 7180 7160 7180 7150 182
727 20241209 091700 40413200 7150 7180 7180 7150 588
728 20241209 091600 36198580 7270 7270 7270 7270 5
729 20241209 091500 36162230 7170 7170 7170 7170 0
730 20241209 091400 36162230 7170 7170 7170 7170 0
731 20241209 091300 36162230 7170 7170 7170 7170 20
732 20241209 091200 36018830 7270 7270 7270 7270 3
733 20241209 091100 35997020 7270 7200 7270 7200 38
734 20241209 091000 35722720 7200 7200 7200 7200 10
735 20241209 090900 35650720 7160 7160 7160 7150 338
736 20241209 090800 33231080 7150 7170 7170 7150 400
737 20241209 090700 30369450 7200 7200 7200 7200 205
738 20241209 090600 28893450 7120 7120 7120 7120 19
739 20241209 090500 28758170 7110 7130 7200 7110 754
740 20241209 090400 23354360 7140 7180 7200 7140 1142
741 20241209 090300 15154050 7170 7170 7170 7170 29
742 20241209 090200 14946120 7170 7220 7220 7170 417
743 20241209 090100 11942920 7220 7350 7350 7220 368
744 20241209 090000 9267540 7400 7420 7420 7400 1249