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

669
093520/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200700,713982260,7170,7170,7170,7170,2698
20241209,200600,713982260,7170,7170,7170,7170,0
20241209,200500,713982260,7170,7170,7170,7170,0
20241209,200400,713982260,7170,7170,7170,7170,0
20241209,200300,713982260,7170,7170,7170,7170,0
20241209,200200,713982260,7170,7170,7170,7170,0
20241209,200100,713982260,7170,7170,7170,7170,0
20241209,200000,713982260,7170,7170,7170,7170,0
20241209,195900,713982260,7170,7170,7170,7170,0
20241209,195800,713982260,7170,7170,7170,7170,0
20241209,195700,713982260,7170,7170,7170,7170,0
20241209,195600,713982260,7170,7170,7170,7170,0
20241209,195500,713982260,7170,7170,7170,7170,0
20241209,195400,713982260,7170,7170,7170,7170,0
20241209,195300,713982260,7170,7170,7170,7170,0
20241209,195200,713982260,7170,7170,7170,7170,0
20241209,195100,713982260,7170,7170,7170,7170,0
20241209,195000,713982260,7170,7170,7170,7170,0
20241209,194900,713982260,7170,7170,7170,7170,0
20241209,194800,713982260,7170,7170,7170,7170,0
20241209,194700,713982260,7170,7170,7170,7170,0
20241209,194600,713982260,7170,7170,7170,7170,0
20241209,194500,713982260,7170,7170,7170,7170,0
20241209,194400,713982260,7170,7170,7170,7170,0
20241209,194300,713982260,7170,7170,7170,7170,0
20241209,194200,713982260,7170,7170,7170,7170,0
20241209,194100,713982260,7170,7170,7170,7170,0
20241209,194000,713982260,7170,7170,7170,7170,0
20241209,193900,713982260,7170,7170,7170,7170,0
20241209,193800,713982260,7170,7170,7170,7170,0
20241209,193700,713982260,7170,7170,7170,7170,2698
20241209,193600,713982260,7170,7170,7170,7170,0
20241209,193500,713982260,7170,7170,7170,7170,0
20241209,193400,713982260,7170,7170,7170,7170,0
20241209,193300,713982260,7170,7170,7170,7170,0
20241209,193200,713982260,7170,7170,7170,7170,0
20241209,193100,713982260,7170,7170,7170,7170,0
20241209,193000,713982260,7170,7170,7170,7170,0
20241209,192900,713982260,7170,7170,7170,7170,0
20241209,192800,713982260,7170,7170,7170,7170,0
20241209,192700,713982260,7170,7170,7170,7170,0
20241209,192600,713982260,7170,7170,7170,7170,0
20241209,192500,713982260,7170,7170,7170,7170,0
20241209,192400,713982260,7170,7170,7170,7170,0
20241209,192300,713982260,7170,7170,7170,7170,0
20241209,192200,713982260,7170,7170,7170,7170,0
20241209,192100,713982260,7170,7170,7170,7170,0
20241209,192000,713982260,7170,7170,7170,7170,0
20241209,191900,713982260,7170,7170,7170,7170,0
20241209,191800,713982260,7170,7170,7170,7170,0
20241209,191700,713982260,7170,7170,7170,7170,0
20241209,191600,713982260,7170,7170,7170,7170,0
20241209,191500,713982260,7170,7170,7170,7170,0
20241209,191400,713982260,7170,7170,7170,7170,0
20241209,191300,713982260,7170,7170,7170,7170,0
20241209,191200,713982260,7170,7170,7170,7170,0
20241209,191100,713982260,7170,7170,7170,7170,0
20241209,191000,713982260,7170,7170,7170,7170,0
20241209,190900,713982260,7170,7170,7170,7170,0
20241209,190800,713982260,7170,7170,7170,7170,0
20241209,190700,713982260,7170,7170,7170,7170,2698
20241209,190600,713982260,7170,7170,7170,7170,0
20241209,190500,713982260,7170,7170,7170,7170,0
20241209,190400,713982260,7170,7170,7170,7170,0
20241209,190300,713982260,7170,7170,7170,7170,0
20241209,190200,713982260,7170,7170,7170,7170,0
20241209,190100,713982260,7170,7170,7170,7170,0
20241209,190000,713982260,7170,7170,7170,7170,0
20241209,185900,713982260,7170,7170,7170,7170,0
20241209,185800,713982260,7170,7170,7170,7170,0
20241209,185700,713982260,7170,7170,7170,7170,0
20241209,185600,713982260,7170,7170,7170,7170,0
20241209,185500,713982260,7170,7170,7170,7170,0
20241209,185400,713982260,7170,7170,7170,7170,0
20241209,185300,713982260,7170,7170,7170,7170,0
20241209,185200,713982260,7170,7170,7170,7170,0
20241209,185100,713982260,7170,7170,7170,7170,0
20241209,185000,713982260,7170,7170,7170,7170,0
20241209,184900,713982260,7170,7170,7170,7170,0
20241209,184800,713982260,7170,7170,7170,7170,0
20241209,184700,713982260,7170,7170,7170,7170,0
20241209,184600,713982260,7170,7170,7170,7170,0
20241209,184500,713982260,7170,7170,7170,7170,0
20241209,184400,713982260,7170,7170,7170,7170,0
20241209,184300,713982260,7170,7170,7170,7170,0
20241209,184200,713982260,7170,7170,7170,7170,0
20241209,184100,713982260,7170,7170,7170,7170,0
20241209,184000,713982260,7170,7170,7170,7170,0
20241209,183900,713982260,7170,7170,7170,7170,0
20241209,183800,713982260,7170,7170,7170,7170,0
20241209,183700,713982260,7170,7170,7170,7170,2698
20241209,183600,713982260,7170,7170,7170,7170,0
20241209,183500,713982260,7170,7170,7170,7170,0
20241209,183400,713982260,7170,7170,7170,7170,0
20241209,183300,713982260,7170,7170,7170,7170,0
20241209,183200,713982260,7170,7170,7170,7170,0
20241209,183100,713982260,7170,7170,7170,7170,0
20241209,183000,713982260,7170,7170,7170,7170,0
20241209,182900,713982260,7170,7170,7170,7170,0
20241209,182800,713982260,7170,7170,7170,7170,0
20241209,182700,713982260,7170,7170,7170,7170,0
20241209,182600,713982260,7170,7170,7170,7170,0
20241209,182500,713982260,7170,7170,7170,7170,0
20241209,182400,713982260,7170,7170,7170,7170,0
20241209,182300,713982260,7170,7170,7170,7170,0
20241209,182200,713982260,7170,7170,7170,7170,0
20241209,182100,713982260,7170,7170,7170,7170,0
20241209,182000,713982260,7170,7170,7170,7170,0
20241209,181900,713982260,7170,7170,7170,7170,0
20241209,181800,713982260,7170,7170,7170,7170,0
20241209,181700,713982260,7170,7170,7170,7170,0
20241209,181600,713982260,7170,7170,7170,7170,0
20241209,181500,713982260,7170,7170,7170,7170,0
20241209,181400,713982260,7170,7170,7170,7170,0
20241209,181300,713982260,7170,7170,7170,7170,0
20241209,181200,713982260,7170,7170,7170,7170,0
20241209,181100,713982260,7170,7170,7170,7170,0
20241209,181000,713982260,7170,7170,7170,7170,0
20241209,180900,713982260,7170,7170,7170,7170,0
20241209,180800,713982260,7170,7170,7170,7170,0
20241209,180700,713982260,7170,7170,7170,7170,2698
20241209,180600,713982260,7170,7170,7170,7170,0
20241209,180500,713982260,7170,7170,7170,7170,0
20241209,180400,713982260,7170,7170,7170,7170,0
20241209,180300,713982260,7170,7170,7170,7170,0
20241209,180200,713982260,7170,7170,7170,7170,0
20241209,180100,713982260,7170,7170,7170,7170,0
20241209,180000,713982260,7170,7170,7170,7170,0
20241209,175900,713982260,7170,7170,7170,7170,0
20241209,175800,713982260,7170,7170,7170,7170,0
20241209,175700,713982260,7170,7170,7170,7170,0
20241209,175600,713982260,7170,7170,7170,7170,0
20241209,175500,713982260,7170,7170,7170,7170,0
20241209,175400,713982260,7170,7170,7170,7170,0
20241209,175300,713982260,7170,7170,7170,7170,0
20241209,175200,713982260,7170,7170,7170,7170,0
20241209,175100,713982260,7170,7170,7170,7170,0
20241209,175000,713982260,7170,7170,7170,7170,0
20241209,174900,713982260,7170,7170,7170,7170,0
20241209,174800,713982260,7170,7170,7170,7170,0
20241209,174700,713982260,7170,7170,7170,7170,0
20241209,174600,713982260,7170,7170,7170,7170,0
20241209,174500,713982260,7170,7170,7170,7170,0
20241209,174400,713982260,7170,7170,7170,7170,0
20241209,174300,713982260,7170,7170,7170,7170,0
20241209,174200,713982260,7170,7170,7170,7170,0
20241209,174100,713982260,7170,7170,7170,7170,0
20241209,174000,713982260,7170,7170,7170,7170,0
20241209,173900,713982260,7170,7170,7170,7170,0
20241209,173800,713982260,7170,7170,7170,7170,0
20241209,173700,713982260,7170,7170,7170,7170,2698
20241209,173600,713982260,7170,7170,7170,7170,0
20241209,173500,713982260,7170,7170,7170,7170,0
20241209,173400,713982260,7170,7170,7170,7170,0
20241209,173300,713982260,7170,7170,7170,7170,0
20241209,173200,713982260,7170,7170,7170,7170,0
20241209,173100,713982260,7170,7170,7170,7170,0
20241209,173000,713982260,7170,7170,7170,7170,0
20241209,172900,713982260,7170,7170,7170,7170,0
20241209,172800,713982260,7170,7170,7170,7170,0
20241209,172700,713982260,7170,7170,7170,7170,0
20241209,172600,713982260,7170,7170,7170,7170,0
20241209,172500,713982260,7170,7170,7170,7170,0
20241209,172400,713982260,7170,7170,7170,7170,0
20241209,172300,713982260,7170,7170,7170,7170,0
20241209,172200,713982260,7170,7170,7170,7170,0
20241209,172100,713982260,7170,7170,7170,7170,0
20241209,172000,713982260,7170,7170,7170,7170,0
20241209,171900,713982260,7170,7170,7170,7170,0
20241209,171800,713982260,7170,7170,7170,7170,0
20241209,171700,713982260,7170,7170,7170,7170,0
20241209,171600,713982260,7170,7170,7170,7170,0
20241209,171500,713982260,7170,7170,7170,7170,0
20241209,171400,713982260,7170,7170,7170,7170,0
20241209,171300,713982260,7170,7170,7170,7170,0
20241209,171200,713982260,7170,7170,7170,7170,0
20241209,171100,713982260,7170,7170,7170,7170,0
20241209,171000,713982260,7170,7170,7170,7170,0
20241209,170900,713982260,7170,7170,7170,7170,0
20241209,170800,713982260,7170,7170,7170,7170,0
20241209,170700,713982260,7170,7170,7170,7170,2698
20241209,170600,713982260,7170,7170,7170,7170,0
20241209,170500,713982260,7170,7170,7170,7170,0
20241209,170400,713982260,7170,7170,7170,7170,0
20241209,170300,713982260,7170,7170,7170,7170,0
20241209,170200,713982260,7170,7170,7170,7170,0
20241209,170100,713982260,7170,7170,7170,7170,0
20241209,170000,713982260,7170,7170,7170,7170,0
20241209,165900,713982260,7170,7170,7170,7170,0
20241209,165800,713982260,7170,7170,7170,7170,0
20241209,165700,713982260,7170,7170,7170,7170,0
20241209,165600,713982260,7170,7170,7170,7170,0
20241209,165500,713982260,7170,7170,7170,7170,0
20241209,165400,713982260,7170,7170,7170,7170,0
20241209,165300,713982260,7170,7170,7170,7170,0
20241209,165200,713982260,7170,7170,7170,7170,0
20241209,165100,713982260,7170,7170,7170,7170,0
20241209,165000,713982260,7170,7170,7170,7170,0
20241209,164900,713982260,7170,7170,7170,7170,0
20241209,164800,713982260,7170,7170,7170,7170,0
20241209,164700,713982260,7170,7170,7170,7170,0
20241209,164600,713982260,7170,7170,7170,7170,0
20241209,164500,713982260,7170,7170,7170,7170,0
20241209,164400,713982260,7170,7170,7170,7170,0
20241209,164300,713982260,7170,7170,7170,7170,0
20241209,164200,713982260,7170,7170,7170,7170,0
20241209,164100,713982260,7170,7170,7170,7170,0
20241209,164000,713982260,7170,7170,7170,7170,0
20241209,163900,713982260,7170,7170,7170,7170,0
20241209,163800,713982260,7170,7170,7170,7170,0
20241209,163700,713982260,7170,7170,7170,7170,2698
20241209,163600,713982260,7170,7170,7170,7170,0
20241209,163500,713982260,7170,7170,7170,7170,0
20241209,163400,713982260,7170,7170,7170,7170,0
20241209,163300,713982260,7170,7170,7170,7170,0
20241209,163200,713982260,7170,7170,7170,7170,0
20241209,163100,713982260,7170,7170,7170,7170,0
20241209,163000,713982260,7170,7170,7170,7170,0
20241209,162900,713982260,7170,7170,7170,7170,0
20241209,162800,713982260,7170,7170,7170,7170,0
20241209,162700,713982260,7170,7170,7170,7170,0
20241209,162600,713982260,7170,7170,7170,7170,0
20241209,162500,713982260,7170,7170,7170,7170,0
20241209,162400,713982260,7170,7170,7170,7170,0
20241209,162300,713982260,7170,7170,7170,7170,0
20241209,162200,713982260,7170,7170,7170,7170,0
20241209,162100,713982260,7170,7170,7170,7170,0
20241209,162000,713982260,7170,7170,7170,7170,0
20241209,161900,713982260,7170,7170,7170,7170,0
20241209,161800,713982260,7170,7170,7170,7170,0
20241209,161700,713982260,7170,7170,7170,7170,0
20241209,161600,713982260,7170,7170,7170,7170,0
20241209,161500,713982260,7170,7170,7170,7170,0
20241209,161400,713982260,7170,7170,7170,7170,0
20241209,161300,713982260,7170,7170,7170,7170,0
20241209,161200,713982260,7170,7170,7170,7170,0
20241209,161100,713982260,7170,7170,7170,7170,0
20241209,161000,713982260,7170,7170,7170,7170,0
20241209,160900,713982260,7170,7170,7170,7170,0
20241209,160800,713982260,7170,7170,7170,7170,0
20241209,160700,713982260,7170,7170,7170,7170,2698
20241209,160600,713982260,7170,7170,7170,7170,0
20241209,160500,713982260,7170,7170,7170,7170,0
20241209,160400,713982260,7170,7170,7170,7170,0
20241209,160300,713982260,7170,7170,7170,7170,0
20241209,160200,713982260,7170,7170,7170,7170,0
20241209,160100,713982260,7170,7170,7170,7170,0
20241209,160000,713982260,7170,7170,7170,7170,0
20241209,155900,713982260,7170,7170,7170,7170,0
20241209,155800,713982260,7170,7170,7170,7170,0
20241209,155700,713982260,7170,7170,7170,7170,0
20241209,155600,713982260,7170,7170,7170,7170,0
20241209,155500,713982260,7170,7170,7170,7170,0
20241209,155400,713982260,7170,7170,7170,7170,0
20241209,155300,713982260,7170,7170,7170,7170,0
20241209,155200,713982260,7170,7170,7170,7170,0
20241209,155100,713982260,7170,7170,7170,7170,0
20241209,155000,713982260,7170,7170,7170,7170,0
20241209,154900,713982260,7170,7170,7170,7170,0
20241209,154800,713982260,7170,7170,7170,7170,0
20241209,154700,713982260,7170,7170,7170,7170,0
20241209,154600,713982260,7170,7170,7170,7170,0
20241209,154500,713982260,7170,7170,7170,7170,0
20241209,154400,713982260,7170,7170,7170,7170,0
20241209,154300,713982260,7170,7170,7170,7170,0
20241209,154200,713982260,7170,7170,7170,7170,0
20241209,154100,713982260,7170,7170,7170,7170,0
20241209,154000,713982260,7170,7170,7170,7170,0
20241209,153900,713982260,7170,7170,7170,7170,0
20241209,153800,713982260,7170,7170,7170,7170,0
20241209,153700,713982260,7170,7170,7170,7170,2698
20241209,153600,713982260,7170,7170,7170,7170,0
20241209,153500,713982260,7170,7170,7170,7170,0
20241209,153400,713982260,7170,7170,7170,7170,0
20241209,153300,713982260,7170,7170,7170,7170,0
20241209,153200,713982260,7170,7170,7170,7170,0
20241209,153100,713982260,7170,7170,7170,7170,0
20241209,153000,713982260,7170,7170,7170,7170,2698
20241209,152900,694637600,7150,7150,7150,7150,0
20241209,152800,694637600,7150,7150,7150,7150,0
20241209,152700,694637600,7150,7150,7150,7150,0
20241209,152600,694637600,7150,7150,7150,7150,0
20241209,152500,694637600,7150,7150,7150,7150,0
20241209,152400,694637600,7150,7150,7150,7150,0
20241209,152300,694637600,7150,7150,7150,7150,0
20241209,152200,694637600,7150,7150,7150,7150,0
20241209,152100,694637600,7150,7150,7150,7150,0
20241209,152000,694637600,7150,7150,7150,7150,0
20241209,151900,694637600,7150,7150,7160,7150,2672
20241209,151800,675531800,7160,7170,7170,7150,459
20241209,151700,672245100,7160,7160,7160,7160,360
20241209,151600,669667500,7170,7170,7170,7160,528
20241209,151500,665887000,7170,7180,7180,7160,383
20241209,151400,663143620,7170,7170,7170,7170,166
20241209,151300,661953400,7180,7190,7190,7170,17
20241209,151200,661831470,7190,7190,7190,7190,0
20241209,151100,661831470,7190,7180,7190,7180,2
20241209,151000,661817100,7180,7180,7210,7180,3
20241209,150900,661795530,7180,7180,7180,7170,1625
20241209,150800,650129610,7190,7190,7190,7180,335
20241209,150700,647721460,7190,7190,7200,7190,485
20241209,150600,644234260,7200,7200,7200,7200,0
20241209,150500,644234260,7200,7190,7200,7190,127
20241209,150400,643320860,7200,7200,7200,7200,25
20241209,150300,643140860,7190,7190,7190,7190,0
20241209,150200,643140860,7190,7200,7200,7190,100
20241209,150100,642421120,7200,7200,7200,7200,150
20241209,150000,641341120,7200,7200,7200,7200,81
20241209,145900,640757920,7200,7200,7200,7200,0
20241209,145800,640757920,7200,7200,7200,7200,672
20241209,145700,635919520,7200,7200,7200,7200,0
20241209,145600,635919520,7200,7200,7200,7200,10
20241209,145500,635847520,7190,7190,7190,7190,5
20241209,145400,635811570,7200,7200,7200,7200,156
20241209,145300,634688370,7200,7210,7210,7200,54
20241209,145200,634299470,7210,7210,7210,7210,0
20241209,145100,634299470,7210,7210,7210,7210,15
20241209,145000,634191320,7200,7200,7200,7190,251
20241209,144900,632384920,7200,7200,7200,7200,0
20241209,144800,632384920,7200,7200,7200,7200,0
20241209,144700,632384920,7200,7240,7260,7200,12548
20241209,144600,541911070,7240,7240,7240,7240,0
20241209,144500,541911070,7240,7240,7240,7240,5
20241209,144400,541874870,7240,7230,7240,7230,124
20241209,144300,540978120,7230,7230,7230,7230,155
20241209,144200,539857470,7220,7220,7220,7220,0
20241209,144100,539857470,7220,7220,7220,7220,0
20241209,144000,539857470,7220,7220,7220,7220,562
20241209,143900,535799830,7220,7230,7230,7220,1692
20241209,143800,523566710,7230,7230,7230,7230,1
20241209,143700,523559480,7240,7240,7240,7240,10
20241209,143600,523487080,7240,7230,7240,7230,162
20241209,143500,522315770,7230,7240,7240,7230,1462
20241209,143400,511738660,7240,7240,7240,7240,139
20241209,143300,510732300,7240,7250,7250,7240,38
20241209,143200,510457170,7240,7240,7240,7240,487
20241209,143100,506931290,7250,7240,7250,7240,588
20241209,143000,502673540,7240,7240,7240,7240,0
20241209,142900,502673540,7240,7240,7240,7240,45
20241209,142800,502347740,7250,7240,7250,7240,617
20241209,142700,497877690,7240,7240,7240,7240,320
20241209,142600,495560890,7250,7250,7250,7250,139
20241209,142500,494553140,7250,7250,7250,7250,64
20241209,142400,494089140,7250,7250,7250,7250,38
20241209,142300,493813640,7260,7260,7260,7260,0
20241209,142200,493813640,7260,7260,7260,7260,0
20241209,142100,493813640,7260,7260,7260,7260,0
20241209,142000,493813640,7260,7260,7260,7260,0
20241209,141900,493813640,7260,7260,7260,7260,303
20241209,141800,491613860,7240,7240,7240,7240,0
20241209,141700,491613860,7240,7250,7250,7240,123
20241209,141600,490723230,7260,7250,7260,7250,438
20241209,141500,487545710,7250,7250,7250,7250,933
20241209,141400,480781460,7250,7260,7260,7250,622
20241209,141300,476271430,7260,7260,7260,7260,0
20241209,141200,476271430,7260,7260,7260,7260,0
20241209,141100,476271430,7260,7260,7260,7260,25
20241209,141000,476089930,7250,7250,7250,7250,5
20241209,140900,476053680,7260,7260,7260,7260,1430
20241209,140800,465671880,7280,7280,7280,7280,0
20241209,140700,465671880,7280,7280,7280,7280,15
20241209,140600,465562680,7260,7260,7260,7260,0
20241209,140500,465562680,7260,7260,7260,7260,0
20241209,140400,465562680,7260,7270,7270,7260,1310
20241209,140300,456041580,7270,7270,7270,7270,0
20241209,140200,456041580,7270,7270,7270,7270,1
20241209,140100,456034310,7280,7280,7280,7280,70
20241209,140000,455524710,7280,7290,7290,7280,134
20241209,135900,454548970,7280,7280,7280,7280,3
20241209,135800,454527130,7280,7280,7280,7280,0
20241209,135700,454527130,7280,7280,7280,7280,0
20241209,135600,454527130,7280,7280,7280,7280,1
20241209,135500,454519850,7300,7300,7300,7300,0
20241209,135400,454519850,7300,7290,7300,7290,478
20241209,135300,451032230,7280,7270,7280,7270,441
20241209,135200,447821960,7270,7270,7270,7270,85
20241209,135100,447204010,7290,7290,7290,7290,0
20241209,135000,447204010,7290,7290,7290,7290,0
20241209,134900,447204010,7290,7290,7290,7290,0
20241209,134800,447204010,7290,7290,7290,7290,0
20241209,134700,447204010,7290,7290,7290,7290,0
20241209,134600,447204010,7290,7290,7290,7290,96
20241209,134500,446504170,7290,7280,7290,7280,86
20241209,134400,445878050,7280,7280,7280,7280,0
20241209,134300,445878050,7280,7280,7280,7280,19
20241209,134200,445739730,7280,7270,7280,7270,202
20241209,134100,444270190,7260,7260,7260,7260,0
20241209,134000,444270190,7260,7280,7280,7260,867
20241209,133900,437967000,7290,7310,7310,7290,63
20241209,133800,437507710,7310,7310,7310,7310,0
20241209,133700,437507710,7310,7310,7310,7310,2
20241209,133600,437493090,7290,7290,7290,7290,49
20241209,133500,437135880,7330,7330,7330,7330,0
20241209,133400,437135880,7330,7330,7330,7330,0
20241209,133300,437135880,7330,7310,7330,7310,69
20241209,133200,436630280,7310,7270,7310,7270,252
20241209,133100,434793830,7260,7260,7260,7260,0
20241209,133000,434793830,7260,7260,7260,7260,106
20241209,132900,434024270,7260,7260,7260,7260,50
20241209,132800,433661270,7290,7290,7290,7290,1
20241209,132700,433653980,7270,7270,7270,7270,0
20241209,132600,433653980,7270,7270,7270,7270,0
20241209,132500,433653980,7270,7270,7270,7270,100
20241209,132400,432926980,7280,7270,7280,7270,2
20241209,132300,432912430,7290,7290,7290,7290,0
20241209,132200,432912430,7290,7290,7290,7290,12
20241209,132100,432824950,7300,7300,7300,7300,108
20241209,132000,432036550,7300,7290,7300,7290,101
20241209,131900,431300250,7310,7310,7310,7310,0
20241209,131800,431300250,7310,7300,7310,7300,139
20241209,131700,430285530,7290,7290,7290,7290,0
20241209,131600,430285530,7290,7290,7290,7290,5
20241209,131500,430249080,7290,7290,7290,7290,6
20241209,131400,430205340,7270,7270,7270,7270,0
20241209,131300,430205340,7270,7270,7270,7270,0
20241209,131200,430205340,7270,7260,7270,7260,278
20241209,131100,428184400,7250,7250,7250,7250,70
20241209,131000,427676900,7250,7250,7250,7250,0
20241209,130900,427676900,7250,7250,7250,7250,0
20241209,130800,427676900,7250,7250,7250,7250,59
20241209,130700,427249150,7250,7250,7250,7250,0
20241209,130600,427249150,7250,7240,7250,7240,143
20241209,130500,426213570,7250,7250,7250,7250,45
20241209,130400,425887320,7250,7250,7250,7250,100
20241209,130300,425162320,7240,7240,7240,7240,0
20241209,130200,425162320,7240,7240,7240,7240,158
20241209,130100,424018400,7250,7260,7260,7250,1621
20241209,130000,412255700,7260,7260,7260,7260,19
20241209,125900,412117760,7260,7260,7260,7260,0
20241209,125800,412117760,7260,7260,7260,7260,0
20241209,125700,412117760,7260,7260,7260,7260,0
20241209,125600,412117760,7260,7260,7260,7260,0
20241209,125500,412117760,7260,7260,7260,7260,0
20241209,125400,412117760,7260,7270,7270,7260,126
20241209,125300,411202740,7260,7260,7260,7260,0
20241209,125200,411202740,7260,7250,7270,7250,10
20241209,125100,411130110,7250,7250,7250,7250,63
20241209,125000,410673360,7250,7250,7250,7250,0
20241209,124900,410673360,7250,7250,7250,7250,100
20241209,124800,409948360,7250,7250,7250,7250,0
20241209,124700,409948360,7250,7250,7250,7250,0
20241209,124600,409948360,7250,7250,7250,7250,1
20241209,124500,409941110,7280,7280,7280,7280,270
20241209,124400,407975510,7280,7260,7280,7250,438
20241209,124300,404795890,7250,7260,7260,7250,277
20241209,124200,402787220,7260,7260,7260,7260,3
20241209,124100,402765440,7270,7270,7270,7270,70
20241209,124000,402256540,7260,7280,7280,7260,51
20241209,123900,401885280,7280,7280,7280,7280,0
20241209,123800,401885280,7280,7270,7280,7270,100
20241209,123700,401157330,7270,7270,7270,7270,0
20241209,123600,401157330,7270,7270,7270,7270,0
20241209,123500,401157330,7270,7270,7270,7270,0
20241209,123400,401157330,7270,7270,7270,7270,2
20241209,123300,401142790,7260,7280,7280,7260,251
20241209,123200,399319110,7270,7270,7280,7270,4
20241209,123100,399290020,7280,7280,7280,7280,0
20241209,123000,399290020,7280,7270,7280,7270,8
20241209,122900,399231790,7270,7270,7270,7270,0
20241209,122800,399231790,7270,7270,7270,7270,0
20241209,122700,399231790,7270,7270,7270,7270,0
20241209,122600,399231790,7270,7270,7270,7270,1
20241209,122500,399224520,7290,7280,7290,7280,86
20241209,122400,398598430,7260,7260,7260,7260,0
20241209,122300,398598430,7260,7260,7260,7260,0
20241209,122200,398598430,7260,7260,7260,7260,3
20241209,122100,398576650,7270,7280,7280,7270,165
20241209,122000,397375960,7310,7310,7310,7310,0
20241209,121900,397375960,7310,7310,7310,7310,0
20241209,121800,397375960,7310,7290,7310,7290,100
20241209,121700,396645040,7280,7280,7280,7280,0
20241209,121600,396645040,7280,7290,7290,7280,21
20241209,121500,396491960,7290,7290,7290,7290,1
20241209,121400,396484670,7290,7290,7290,7290,0
20241209,121300,396484670,7290,7290,7290,7290,0
20241209,121200,396484670,7290,7300,7330,7290,977
20241209,121100,389357900,7310,7310,7310,7310,0
20241209,121000,389357900,7310,7310,7310,7310,0
20241209,120900,389357900,7310,7310,7310,7310,0
20241209,120800,389357900,7310,7310,7310,7310,100
20241209,120700,388626900,7310,7310,7310,7310,0
20241209,120600,388626900,7310,7310,7330,7310,441
20241209,120500,385403020,7280,7310,7310,7280,251
20241209,120400,383569140,7280,7280,7280,7280,0
20241209,120300,383569140,7280,7280,7280,7280,0
20241209,120200,383569140,7280,7280,7280,7280,3
20241209,120100,383547300,7320,7310,7320,7310,42
20241209,120000,383239890,7300,7300,7300,7300,0
20241209,115900,383239890,7300,7280,7300,7280,61
20241209,115800,382794800,7280,7280,7280,7280,1
20241209,115700,382787520,7270,7270,7270,7270,7
20241209,115600,382736630,7270,7260,7270,7260,7
20241209,115500,382685800,7260,7250,7260,7250,4
20241209,115400,382656770,7250,7250,7250,7250,0
20241209,115300,382656770,7250,7260,7260,7250,605
20241209,115200,378270480,7260,7260,7270,7250,54
20241209,115100,377878930,7280,7260,7280,7260,191
20241209,115000,376491850,7260,7260,7260,7260,100
20241209,114900,375765850,7260,7260,7260,7260,70
20241209,114800,375257650,7260,7260,7260,7260,0
20241209,114700,375257650,7260,7260,7260,7260,300
20241209,114600,373079650,7270,7280,7280,7270,102
20241209,114500,372337810,7260,7260,7260,7260,0
20241209,114400,372337810,7260,7260,7260,7260,0
20241209,114300,372337810,7260,7260,7260,7260,0
20241209,114200,372337810,7260,7270,7270,7260,1263
20241209,114100,363162020,7270,7280,7280,7270,1539
20241209,114000,351959730,7280,7280,7280,7280,0
20241209,113900,351959730,7280,7280,7280,7280,5
20241209,113800,351923330,7300,7300,7300,7300,26
20241209,113700,351733530,7280,7280,7280,7280,0
20241209,113600,351733530,7280,7310,7310,7280,2
20241209,113500,351718940,7280,7280,7280,7280,0
20241209,113400,351718940,7280,7290,7290,7280,533
20241209,113300,347834600,7290,7300,7300,7290,35
20241209,113200,347579190,7300,7290,7300,7290,161
20241209,113100,346403900,7310,7310,7310,7310,0
20241209,113000,346403900,7310,7310,7310,7310,0
20241209,112900,346403900,7310,7310,7310,7310,1
20241209,112800,346396590,7290,7290,7290,7290,0
20241209,112700,346396590,7290,7290,7290,7290,4
20241209,112600,346367430,7290,7290,7290,7290,0
20241209,112500,346367430,7290,7290,7290,7290,662
20241209,112400,341541450,7320,7320,7320,7320,0
20241209,112300,341541450,7320,7320,7320,7320,1
20241209,112200,341534130,7290,7290,7320,7290,4
20241209,112100,341504940,7300,7300,7300,7300,74
20241209,112000,340964740,7300,7300,7300,7300,0
20241209,111900,340964740,7300,7300,7300,7300,0
20241209,111800,340964740,7300,7300,7300,7300,0
20241209,111700,340964740,7300,7300,7300,7300,0
20241209,111600,340964740,7300,7290,7300,7290,6
20241209,111500,340920950,7290,7310,7310,7290,270
20241209,111400,338951350,7330,7330,7330,7330,0
20241209,111300,338951350,7330,7330,7330,7330,1
20241209,111200,338944020,7310,7320,7320,7310,2
20241209,111100,338929390,7330,7330,7330,7330,103
20241209,111000,338174400,7320,7320,7320,7320,0
20241209,110900,338174400,7320,7320,7320,7320,0
20241209,110800,338174400,7320,7310,7500,7310,1595
20241209,110700,326378630,7300,7300,7300,7300,0
20241209,110600,326378630,7300,7300,7300,7300,1
20241209,110500,326371330,7310,7310,7310,7310,0
20241209,110400,326371330,7310,7310,7310,7310,2
20241209,110300,326356710,7300,7300,7300,7300,0
20241209,110200,326356710,7300,7300,7310,7300,176
20241209,110100,325071760,7310,7310,7320,7310,101
20241209,110000,324332460,7300,7300,7300,7300,0
20241209,105900,324332460,7300,7300,7300,7300,73
20241209,105800,323799560,7300,7300,7300,7300,137
20241209,105700,322799460,7300,7300,7300,7300,1
20241209,105600,322792160,7300,7300,7300,7300,86
20241209,105500,322164360,7300,7300,7300,7300,1
20241209,105400,322157060,7310,7310,7310,7310,0
20241209,105300,322157060,7310,7310,7310,7310,1
20241209,105200,322149750,7300,7300,7310,7300,213
20241209,105100,320592750,7300,7300,7300,7300,77
20241209,105000,320030650,7300,7300,7300,7300,0
20241209,104900,320030650,7300,7320,7320,7300,519
20241209,104800,316238450,7320,7320,7320,7320,0
20241209,104700,316238450,7320,7320,7320,7320,0
20241209,104600,316238450,7320,7320,7320,7320,7
20241209,104500,316187210,7320,7320,7340,7320,58
20241209,104400,315761550,7320,7320,7320,7320,75
20241209,104300,315212550,7310,7310,7310,7310,0
20241209,104200,315212550,7310,7310,7320,7310,24
20241209,104100,315037100,7320,7320,7320,7320,406
20241209,104000,312065180,7320,7330,7330,7320,327
20241209,103900,309671350,7330,7330,7330,7330,1
20241209,103800,309664020,7330,7330,7330,7330,4
20241209,103700,309634700,7330,7340,7350,7330,593
20241209,103600,305285240,7330,7330,7330,7330,5
20241209,103500,305248590,7330,7340,7340,7330,121
20241209,103400,304361650,7340,7330,7340,7330,408
20241209,103300,301370930,7330,7350,7350,7330,825
20241209,103200,295316200,7360,7360,7360,7360,4
20241209,103100,295286760,7360,7360,7380,7360,791
20241209,103000,289455830,7370,7370,7370,7370,0
20241209,102900,289455830,7370,7350,7370,7350,6
20241209,102800,289411650,7350,7360,7360,7350,262
20241209,102700,287483520,7360,7360,7360,7360,0
20241209,102600,287483520,7360,7370,7370,7360,18
20241209,102500,287350870,7370,7360,7370,7360,56
20241209,102400,286938200,7360,7350,7360,7350,8
20241209,102300,286879370,7350,7350,7350,7350,0
20241209,102200,286879370,7350,7350,7350,7350,4
20241209,102100,286849970,7360,7360,7360,7360,24
20241209,102000,286673330,7390,7370,7390,7370,21
20241209,101900,286518160,7390,7320,7600,7320,4428
20241209,101800,253465450,7320,7310,7400,7310,2742
20241209,101700,233277000,7320,7320,7330,7320,104
20241209,101600,232515710,7320,7330,7330,7320,12
20241209,101500,232427810,7330,7330,7330,7330,16
20241209,101400,232310530,7330,7360,7370,7330,1229
20241209,101300,223266980,7330,7290,7360,7290,2013
20241209,101200,208488690,7280,7280,7280,7280,577
20241209,101100,204288130,7300,7300,7300,7300,20
20241209,101000,204142130,7300,7300,7300,7300,0
20241209,100900,204142130,7300,7300,7300,7300,0
20241209,100800,204142130,7300,7300,7300,7300,101
20241209,100700,203404830,7280,7280,7280,7280,0
20241209,100600,203404830,7280,7270,7280,7270,70
20241209,100500,202895890,7290,7290,7290,7290,159
20241209,100400,201736780,7290,7290,7300,7290,114
20241209,100300,200905710,7290,7290,7290,7290,131
20241209,100200,199950720,7290,7290,7300,7290,135
20241209,100100,198966230,7300,7290,7300,7290,742
20241209,100000,193550710,7290,7290,7290,7290,0
20241209,095900,193550710,7290,7290,7290,7290,0
20241209,095800,193550710,7290,7290,7290,7290,55
20241209,095700,193149760,7260,7290,7290,7260,326
20241209,095600,190775110,7280,7270,7280,7270,111
20241209,095500,189967140,7290,7240,7290,7240,1187
20241209,095400,181348040,7260,7260,7260,7260,9
20241209,095300,181282700,7250,7250,7250,7250,29
20241209,095200,181072450,7260,7240,7260,7240,5
20241209,095100,181036170,7250,7260,7260,7240,1045
20241209,095000,173457670,7260,7260,7260,7260,0
20241209,094900,173457670,7260,7280,7280,7250,910
20241209,094800,166852360,7290,7290,7290,7280,154
20241209,094700,165731120,7290,7290,7290,7290,12
20241209,094600,165643640,7290,7290,7290,7290,22
20241209,094500,165483260,7290,7270,7290,7270,101
20241209,094400,164748970,7260,7260,7260,7260,60
20241209,094300,164313370,7260,7260,7260,7260,2
20241209,094200,164298850,7270,7260,7270,7260,3
20241209,094100,164277060,7270,7260,7290,7260,613
20241209,094000,159825680,7260,7270,7270,7260,28
20241209,093900,159622130,7290,7270,7290,7270,149
20241209,093800,158537860,7270,7270,7270,7270,142
20241209,093700,157505520,7270,7260,7270,7260,153
20241209,093600,156394240,7270,7260,7270,7250,1493
20241209,093500,145569270,7250,7260,7260,7250,185
20241209,093400,144226180,7260,7260,7260,7260,0
20241209,093300,144226180,7260,7260,7260,7260,0
20241209,093200,144226180,7260,7260,7280,7260,144
20241209,093100,143178570,7280,7280,7280,7280,534
20241209,093000,139291050,7280,7280,7280,7280,56
20241209,092900,138883370,7250,7280,7280,7240,1139
20241209,092800,130612140,7260,7260,7260,7260,17
20241209,092700,130488720,7260,7260,7270,7260,119
20241209,092600,129624140,7270,7270,7270,7250,535
20241209,092500,125743190,7270,7290,7290,7270,434
20241209,092400,122584620,7290,7290,7290,7290,46
20241209,092300,122249280,7290,7290,7290,7280,285
20241209,092200,120171650,7270,7260,7290,7260,189
20241209,092100,118793920,7260,7270,7270,7260,923
20241209,092000,112092700,7260,7300,7300,7260,1587
20241209,091900,100536780,7300,7300,7310,7300,788
20241209,091800,94784220,7290,7310,7310,7290,491
20241209,091700,91200010,7310,7310,7320,7310,98
20241209,091600,90483140,7310,7340,7340,7300,1060
20241209,091500,82737420,7320,7340,7340,7320,92
20241209,091400,82062190,7340,7320,7350,7320,294
20241209,091300,79908470,7330,7340,7340,7320,190
20241209,091200,78514570,7340,7350,7350,7330,407
20241209,091100,75523990,7340,7330,7340,7330,120
20241209,091000,74643690,7310,7350,7350,7310,375
20241209,090900,71891260,7360,7360,7360,7360,30
20241209,090800,71670460,7360,7330,7360,7330,299
20241209,090700,69470040,7330,7330,7330,7330,179
20241209,090600,68157970,7320,7310,7320,7290,1211
20241209,090500,59302850,7300,7300,7300,7300,31
20241209,090400,59076550,7290,7320,7320,7290,1263
20241209,090300,49851290,7320,7340,7340,7320,346
20241209,090200,47318510,7350,7380,7380,7350,1420
20241209,090100,36865380,7390,7400,7400,7390,255
20241209,090000,34979000,7470,7260,7500,7260,4606
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200700 713982260 7170 7170 7170 7170 2698
3 20241209 200600 713982260 7170 7170 7170 7170 0
4 20241209 200500 713982260 7170 7170 7170 7170 0
5 20241209 200400 713982260 7170 7170 7170 7170 0
6 20241209 200300 713982260 7170 7170 7170 7170 0
7 20241209 200200 713982260 7170 7170 7170 7170 0
8 20241209 200100 713982260 7170 7170 7170 7170 0
9 20241209 200000 713982260 7170 7170 7170 7170 0
10 20241209 195900 713982260 7170 7170 7170 7170 0
11 20241209 195800 713982260 7170 7170 7170 7170 0
12 20241209 195700 713982260 7170 7170 7170 7170 0
13 20241209 195600 713982260 7170 7170 7170 7170 0
14 20241209 195500 713982260 7170 7170 7170 7170 0
15 20241209 195400 713982260 7170 7170 7170 7170 0
16 20241209 195300 713982260 7170 7170 7170 7170 0
17 20241209 195200 713982260 7170 7170 7170 7170 0
18 20241209 195100 713982260 7170 7170 7170 7170 0
19 20241209 195000 713982260 7170 7170 7170 7170 0
20 20241209 194900 713982260 7170 7170 7170 7170 0
21 20241209 194800 713982260 7170 7170 7170 7170 0
22 20241209 194700 713982260 7170 7170 7170 7170 0
23 20241209 194600 713982260 7170 7170 7170 7170 0
24 20241209 194500 713982260 7170 7170 7170 7170 0
25 20241209 194400 713982260 7170 7170 7170 7170 0
26 20241209 194300 713982260 7170 7170 7170 7170 0
27 20241209 194200 713982260 7170 7170 7170 7170 0
28 20241209 194100 713982260 7170 7170 7170 7170 0
29 20241209 194000 713982260 7170 7170 7170 7170 0
30 20241209 193900 713982260 7170 7170 7170 7170 0
31 20241209 193800 713982260 7170 7170 7170 7170 0
32 20241209 193700 713982260 7170 7170 7170 7170 2698
33 20241209 193600 713982260 7170 7170 7170 7170 0
34 20241209 193500 713982260 7170 7170 7170 7170 0
35 20241209 193400 713982260 7170 7170 7170 7170 0
36 20241209 193300 713982260 7170 7170 7170 7170 0
37 20241209 193200 713982260 7170 7170 7170 7170 0
38 20241209 193100 713982260 7170 7170 7170 7170 0
39 20241209 193000 713982260 7170 7170 7170 7170 0
40 20241209 192900 713982260 7170 7170 7170 7170 0
41 20241209 192800 713982260 7170 7170 7170 7170 0
42 20241209 192700 713982260 7170 7170 7170 7170 0
43 20241209 192600 713982260 7170 7170 7170 7170 0
44 20241209 192500 713982260 7170 7170 7170 7170 0
45 20241209 192400 713982260 7170 7170 7170 7170 0
46 20241209 192300 713982260 7170 7170 7170 7170 0
47 20241209 192200 713982260 7170 7170 7170 7170 0
48 20241209 192100 713982260 7170 7170 7170 7170 0
49 20241209 192000 713982260 7170 7170 7170 7170 0
50 20241209 191900 713982260 7170 7170 7170 7170 0
51 20241209 191800 713982260 7170 7170 7170 7170 0
52 20241209 191700 713982260 7170 7170 7170 7170 0
53 20241209 191600 713982260 7170 7170 7170 7170 0
54 20241209 191500 713982260 7170 7170 7170 7170 0
55 20241209 191400 713982260 7170 7170 7170 7170 0
56 20241209 191300 713982260 7170 7170 7170 7170 0
57 20241209 191200 713982260 7170 7170 7170 7170 0
58 20241209 191100 713982260 7170 7170 7170 7170 0
59 20241209 191000 713982260 7170 7170 7170 7170 0
60 20241209 190900 713982260 7170 7170 7170 7170 0
61 20241209 190800 713982260 7170 7170 7170 7170 0
62 20241209 190700 713982260 7170 7170 7170 7170 2698
63 20241209 190600 713982260 7170 7170 7170 7170 0
64 20241209 190500 713982260 7170 7170 7170 7170 0
65 20241209 190400 713982260 7170 7170 7170 7170 0
66 20241209 190300 713982260 7170 7170 7170 7170 0
67 20241209 190200 713982260 7170 7170 7170 7170 0
68 20241209 190100 713982260 7170 7170 7170 7170 0
69 20241209 190000 713982260 7170 7170 7170 7170 0
70 20241209 185900 713982260 7170 7170 7170 7170 0
71 20241209 185800 713982260 7170 7170 7170 7170 0
72 20241209 185700 713982260 7170 7170 7170 7170 0
73 20241209 185600 713982260 7170 7170 7170 7170 0
74 20241209 185500 713982260 7170 7170 7170 7170 0
75 20241209 185400 713982260 7170 7170 7170 7170 0
76 20241209 185300 713982260 7170 7170 7170 7170 0
77 20241209 185200 713982260 7170 7170 7170 7170 0
78 20241209 185100 713982260 7170 7170 7170 7170 0
79 20241209 185000 713982260 7170 7170 7170 7170 0
80 20241209 184900 713982260 7170 7170 7170 7170 0
81 20241209 184800 713982260 7170 7170 7170 7170 0
82 20241209 184700 713982260 7170 7170 7170 7170 0
83 20241209 184600 713982260 7170 7170 7170 7170 0
84 20241209 184500 713982260 7170 7170 7170 7170 0
85 20241209 184400 713982260 7170 7170 7170 7170 0
86 20241209 184300 713982260 7170 7170 7170 7170 0
87 20241209 184200 713982260 7170 7170 7170 7170 0
88 20241209 184100 713982260 7170 7170 7170 7170 0
89 20241209 184000 713982260 7170 7170 7170 7170 0
90 20241209 183900 713982260 7170 7170 7170 7170 0
91 20241209 183800 713982260 7170 7170 7170 7170 0
92 20241209 183700 713982260 7170 7170 7170 7170 2698
93 20241209 183600 713982260 7170 7170 7170 7170 0
94 20241209 183500 713982260 7170 7170 7170 7170 0
95 20241209 183400 713982260 7170 7170 7170 7170 0
96 20241209 183300 713982260 7170 7170 7170 7170 0
97 20241209 183200 713982260 7170 7170 7170 7170 0
98 20241209 183100 713982260 7170 7170 7170 7170 0
99 20241209 183000 713982260 7170 7170 7170 7170 0
100 20241209 182900 713982260 7170 7170 7170 7170 0
101 20241209 182800 713982260 7170 7170 7170 7170 0
102 20241209 182700 713982260 7170 7170 7170 7170 0
103 20241209 182600 713982260 7170 7170 7170 7170 0
104 20241209 182500 713982260 7170 7170 7170 7170 0
105 20241209 182400 713982260 7170 7170 7170 7170 0
106 20241209 182300 713982260 7170 7170 7170 7170 0
107 20241209 182200 713982260 7170 7170 7170 7170 0
108 20241209 182100 713982260 7170 7170 7170 7170 0
109 20241209 182000 713982260 7170 7170 7170 7170 0
110 20241209 181900 713982260 7170 7170 7170 7170 0
111 20241209 181800 713982260 7170 7170 7170 7170 0
112 20241209 181700 713982260 7170 7170 7170 7170 0
113 20241209 181600 713982260 7170 7170 7170 7170 0
114 20241209 181500 713982260 7170 7170 7170 7170 0
115 20241209 181400 713982260 7170 7170 7170 7170 0
116 20241209 181300 713982260 7170 7170 7170 7170 0
117 20241209 181200 713982260 7170 7170 7170 7170 0
118 20241209 181100 713982260 7170 7170 7170 7170 0
119 20241209 181000 713982260 7170 7170 7170 7170 0
120 20241209 180900 713982260 7170 7170 7170 7170 0
121 20241209 180800 713982260 7170 7170 7170 7170 0
122 20241209 180700 713982260 7170 7170 7170 7170 2698
123 20241209 180600 713982260 7170 7170 7170 7170 0
124 20241209 180500 713982260 7170 7170 7170 7170 0
125 20241209 180400 713982260 7170 7170 7170 7170 0
126 20241209 180300 713982260 7170 7170 7170 7170 0
127 20241209 180200 713982260 7170 7170 7170 7170 0
128 20241209 180100 713982260 7170 7170 7170 7170 0
129 20241209 180000 713982260 7170 7170 7170 7170 0
130 20241209 175900 713982260 7170 7170 7170 7170 0
131 20241209 175800 713982260 7170 7170 7170 7170 0
132 20241209 175700 713982260 7170 7170 7170 7170 0
133 20241209 175600 713982260 7170 7170 7170 7170 0
134 20241209 175500 713982260 7170 7170 7170 7170 0
135 20241209 175400 713982260 7170 7170 7170 7170 0
136 20241209 175300 713982260 7170 7170 7170 7170 0
137 20241209 175200 713982260 7170 7170 7170 7170 0
138 20241209 175100 713982260 7170 7170 7170 7170 0
139 20241209 175000 713982260 7170 7170 7170 7170 0
140 20241209 174900 713982260 7170 7170 7170 7170 0
141 20241209 174800 713982260 7170 7170 7170 7170 0
142 20241209 174700 713982260 7170 7170 7170 7170 0
143 20241209 174600 713982260 7170 7170 7170 7170 0
144 20241209 174500 713982260 7170 7170 7170 7170 0
145 20241209 174400 713982260 7170 7170 7170 7170 0
146 20241209 174300 713982260 7170 7170 7170 7170 0
147 20241209 174200 713982260 7170 7170 7170 7170 0
148 20241209 174100 713982260 7170 7170 7170 7170 0
149 20241209 174000 713982260 7170 7170 7170 7170 0
150 20241209 173900 713982260 7170 7170 7170 7170 0
151 20241209 173800 713982260 7170 7170 7170 7170 0
152 20241209 173700 713982260 7170 7170 7170 7170 2698
153 20241209 173600 713982260 7170 7170 7170 7170 0
154 20241209 173500 713982260 7170 7170 7170 7170 0
155 20241209 173400 713982260 7170 7170 7170 7170 0
156 20241209 173300 713982260 7170 7170 7170 7170 0
157 20241209 173200 713982260 7170 7170 7170 7170 0
158 20241209 173100 713982260 7170 7170 7170 7170 0
159 20241209 173000 713982260 7170 7170 7170 7170 0
160 20241209 172900 713982260 7170 7170 7170 7170 0
161 20241209 172800 713982260 7170 7170 7170 7170 0
162 20241209 172700 713982260 7170 7170 7170 7170 0
163 20241209 172600 713982260 7170 7170 7170 7170 0
164 20241209 172500 713982260 7170 7170 7170 7170 0
165 20241209 172400 713982260 7170 7170 7170 7170 0
166 20241209 172300 713982260 7170 7170 7170 7170 0
167 20241209 172200 713982260 7170 7170 7170 7170 0
168 20241209 172100 713982260 7170 7170 7170 7170 0
169 20241209 172000 713982260 7170 7170 7170 7170 0
170 20241209 171900 713982260 7170 7170 7170 7170 0
171 20241209 171800 713982260 7170 7170 7170 7170 0
172 20241209 171700 713982260 7170 7170 7170 7170 0
173 20241209 171600 713982260 7170 7170 7170 7170 0
174 20241209 171500 713982260 7170 7170 7170 7170 0
175 20241209 171400 713982260 7170 7170 7170 7170 0
176 20241209 171300 713982260 7170 7170 7170 7170 0
177 20241209 171200 713982260 7170 7170 7170 7170 0
178 20241209 171100 713982260 7170 7170 7170 7170 0
179 20241209 171000 713982260 7170 7170 7170 7170 0
180 20241209 170900 713982260 7170 7170 7170 7170 0
181 20241209 170800 713982260 7170 7170 7170 7170 0
182 20241209 170700 713982260 7170 7170 7170 7170 2698
183 20241209 170600 713982260 7170 7170 7170 7170 0
184 20241209 170500 713982260 7170 7170 7170 7170 0
185 20241209 170400 713982260 7170 7170 7170 7170 0
186 20241209 170300 713982260 7170 7170 7170 7170 0
187 20241209 170200 713982260 7170 7170 7170 7170 0
188 20241209 170100 713982260 7170 7170 7170 7170 0
189 20241209 170000 713982260 7170 7170 7170 7170 0
190 20241209 165900 713982260 7170 7170 7170 7170 0
191 20241209 165800 713982260 7170 7170 7170 7170 0
192 20241209 165700 713982260 7170 7170 7170 7170 0
193 20241209 165600 713982260 7170 7170 7170 7170 0
194 20241209 165500 713982260 7170 7170 7170 7170 0
195 20241209 165400 713982260 7170 7170 7170 7170 0
196 20241209 165300 713982260 7170 7170 7170 7170 0
197 20241209 165200 713982260 7170 7170 7170 7170 0
198 20241209 165100 713982260 7170 7170 7170 7170 0
199 20241209 165000 713982260 7170 7170 7170 7170 0
200 20241209 164900 713982260 7170 7170 7170 7170 0
201 20241209 164800 713982260 7170 7170 7170 7170 0
202 20241209 164700 713982260 7170 7170 7170 7170 0
203 20241209 164600 713982260 7170 7170 7170 7170 0
204 20241209 164500 713982260 7170 7170 7170 7170 0
205 20241209 164400 713982260 7170 7170 7170 7170 0
206 20241209 164300 713982260 7170 7170 7170 7170 0
207 20241209 164200 713982260 7170 7170 7170 7170 0
208 20241209 164100 713982260 7170 7170 7170 7170 0
209 20241209 164000 713982260 7170 7170 7170 7170 0
210 20241209 163900 713982260 7170 7170 7170 7170 0
211 20241209 163800 713982260 7170 7170 7170 7170 0
212 20241209 163700 713982260 7170 7170 7170 7170 2698
213 20241209 163600 713982260 7170 7170 7170 7170 0
214 20241209 163500 713982260 7170 7170 7170 7170 0
215 20241209 163400 713982260 7170 7170 7170 7170 0
216 20241209 163300 713982260 7170 7170 7170 7170 0
217 20241209 163200 713982260 7170 7170 7170 7170 0
218 20241209 163100 713982260 7170 7170 7170 7170 0
219 20241209 163000 713982260 7170 7170 7170 7170 0
220 20241209 162900 713982260 7170 7170 7170 7170 0
221 20241209 162800 713982260 7170 7170 7170 7170 0
222 20241209 162700 713982260 7170 7170 7170 7170 0
223 20241209 162600 713982260 7170 7170 7170 7170 0
224 20241209 162500 713982260 7170 7170 7170 7170 0
225 20241209 162400 713982260 7170 7170 7170 7170 0
226 20241209 162300 713982260 7170 7170 7170 7170 0
227 20241209 162200 713982260 7170 7170 7170 7170 0
228 20241209 162100 713982260 7170 7170 7170 7170 0
229 20241209 162000 713982260 7170 7170 7170 7170 0
230 20241209 161900 713982260 7170 7170 7170 7170 0
231 20241209 161800 713982260 7170 7170 7170 7170 0
232 20241209 161700 713982260 7170 7170 7170 7170 0
233 20241209 161600 713982260 7170 7170 7170 7170 0
234 20241209 161500 713982260 7170 7170 7170 7170 0
235 20241209 161400 713982260 7170 7170 7170 7170 0
236 20241209 161300 713982260 7170 7170 7170 7170 0
237 20241209 161200 713982260 7170 7170 7170 7170 0
238 20241209 161100 713982260 7170 7170 7170 7170 0
239 20241209 161000 713982260 7170 7170 7170 7170 0
240 20241209 160900 713982260 7170 7170 7170 7170 0
241 20241209 160800 713982260 7170 7170 7170 7170 0
242 20241209 160700 713982260 7170 7170 7170 7170 2698
243 20241209 160600 713982260 7170 7170 7170 7170 0
244 20241209 160500 713982260 7170 7170 7170 7170 0
245 20241209 160400 713982260 7170 7170 7170 7170 0
246 20241209 160300 713982260 7170 7170 7170 7170 0
247 20241209 160200 713982260 7170 7170 7170 7170 0
248 20241209 160100 713982260 7170 7170 7170 7170 0
249 20241209 160000 713982260 7170 7170 7170 7170 0
250 20241209 155900 713982260 7170 7170 7170 7170 0
251 20241209 155800 713982260 7170 7170 7170 7170 0
252 20241209 155700 713982260 7170 7170 7170 7170 0
253 20241209 155600 713982260 7170 7170 7170 7170 0
254 20241209 155500 713982260 7170 7170 7170 7170 0
255 20241209 155400 713982260 7170 7170 7170 7170 0
256 20241209 155300 713982260 7170 7170 7170 7170 0
257 20241209 155200 713982260 7170 7170 7170 7170 0
258 20241209 155100 713982260 7170 7170 7170 7170 0
259 20241209 155000 713982260 7170 7170 7170 7170 0
260 20241209 154900 713982260 7170 7170 7170 7170 0
261 20241209 154800 713982260 7170 7170 7170 7170 0
262 20241209 154700 713982260 7170 7170 7170 7170 0
263 20241209 154600 713982260 7170 7170 7170 7170 0
264 20241209 154500 713982260 7170 7170 7170 7170 0
265 20241209 154400 713982260 7170 7170 7170 7170 0
266 20241209 154300 713982260 7170 7170 7170 7170 0
267 20241209 154200 713982260 7170 7170 7170 7170 0
268 20241209 154100 713982260 7170 7170 7170 7170 0
269 20241209 154000 713982260 7170 7170 7170 7170 0
270 20241209 153900 713982260 7170 7170 7170 7170 0
271 20241209 153800 713982260 7170 7170 7170 7170 0
272 20241209 153700 713982260 7170 7170 7170 7170 2698
273 20241209 153600 713982260 7170 7170 7170 7170 0
274 20241209 153500 713982260 7170 7170 7170 7170 0
275 20241209 153400 713982260 7170 7170 7170 7170 0
276 20241209 153300 713982260 7170 7170 7170 7170 0
277 20241209 153200 713982260 7170 7170 7170 7170 0
278 20241209 153100 713982260 7170 7170 7170 7170 0
279 20241209 153000 713982260 7170 7170 7170 7170 2698
280 20241209 152900 694637600 7150 7150 7150 7150 0
281 20241209 152800 694637600 7150 7150 7150 7150 0
282 20241209 152700 694637600 7150 7150 7150 7150 0
283 20241209 152600 694637600 7150 7150 7150 7150 0
284 20241209 152500 694637600 7150 7150 7150 7150 0
285 20241209 152400 694637600 7150 7150 7150 7150 0
286 20241209 152300 694637600 7150 7150 7150 7150 0
287 20241209 152200 694637600 7150 7150 7150 7150 0
288 20241209 152100 694637600 7150 7150 7150 7150 0
289 20241209 152000 694637600 7150 7150 7150 7150 0
290 20241209 151900 694637600 7150 7150 7160 7150 2672
291 20241209 151800 675531800 7160 7170 7170 7150 459
292 20241209 151700 672245100 7160 7160 7160 7160 360
293 20241209 151600 669667500 7170 7170 7170 7160 528
294 20241209 151500 665887000 7170 7180 7180 7160 383
295 20241209 151400 663143620 7170 7170 7170 7170 166
296 20241209 151300 661953400 7180 7190 7190 7170 17
297 20241209 151200 661831470 7190 7190 7190 7190 0
298 20241209 151100 661831470 7190 7180 7190 7180 2
299 20241209 151000 661817100 7180 7180 7210 7180 3
300 20241209 150900 661795530 7180 7180 7180 7170 1625
301 20241209 150800 650129610 7190 7190 7190 7180 335
302 20241209 150700 647721460 7190 7190 7200 7190 485
303 20241209 150600 644234260 7200 7200 7200 7200 0
304 20241209 150500 644234260 7200 7190 7200 7190 127
305 20241209 150400 643320860 7200 7200 7200 7200 25
306 20241209 150300 643140860 7190 7190 7190 7190 0
307 20241209 150200 643140860 7190 7200 7200 7190 100
308 20241209 150100 642421120 7200 7200 7200 7200 150
309 20241209 150000 641341120 7200 7200 7200 7200 81
310 20241209 145900 640757920 7200 7200 7200 7200 0
311 20241209 145800 640757920 7200 7200 7200 7200 672
312 20241209 145700 635919520 7200 7200 7200 7200 0
313 20241209 145600 635919520 7200 7200 7200 7200 10
314 20241209 145500 635847520 7190 7190 7190 7190 5
315 20241209 145400 635811570 7200 7200 7200 7200 156
316 20241209 145300 634688370 7200 7210 7210 7200 54
317 20241209 145200 634299470 7210 7210 7210 7210 0
318 20241209 145100 634299470 7210 7210 7210 7210 15
319 20241209 145000 634191320 7200 7200 7200 7190 251
320 20241209 144900 632384920 7200 7200 7200 7200 0
321 20241209 144800 632384920 7200 7200 7200 7200 0
322 20241209 144700 632384920 7200 7240 7260 7200 12548
323 20241209 144600 541911070 7240 7240 7240 7240 0
324 20241209 144500 541911070 7240 7240 7240 7240 5
325 20241209 144400 541874870 7240 7230 7240 7230 124
326 20241209 144300 540978120 7230 7230 7230 7230 155
327 20241209 144200 539857470 7220 7220 7220 7220 0
328 20241209 144100 539857470 7220 7220 7220 7220 0
329 20241209 144000 539857470 7220 7220 7220 7220 562
330 20241209 143900 535799830 7220 7230 7230 7220 1692
331 20241209 143800 523566710 7230 7230 7230 7230 1
332 20241209 143700 523559480 7240 7240 7240 7240 10
333 20241209 143600 523487080 7240 7230 7240 7230 162
334 20241209 143500 522315770 7230 7240 7240 7230 1462
335 20241209 143400 511738660 7240 7240 7240 7240 139
336 20241209 143300 510732300 7240 7250 7250 7240 38
337 20241209 143200 510457170 7240 7240 7240 7240 487
338 20241209 143100 506931290 7250 7240 7250 7240 588
339 20241209 143000 502673540 7240 7240 7240 7240 0
340 20241209 142900 502673540 7240 7240 7240 7240 45
341 20241209 142800 502347740 7250 7240 7250 7240 617
342 20241209 142700 497877690 7240 7240 7240 7240 320
343 20241209 142600 495560890 7250 7250 7250 7250 139
344 20241209 142500 494553140 7250 7250 7250 7250 64
345 20241209 142400 494089140 7250 7250 7250 7250 38
346 20241209 142300 493813640 7260 7260 7260 7260 0
347 20241209 142200 493813640 7260 7260 7260 7260 0
348 20241209 142100 493813640 7260 7260 7260 7260 0
349 20241209 142000 493813640 7260 7260 7260 7260 0
350 20241209 141900 493813640 7260 7260 7260 7260 303
351 20241209 141800 491613860 7240 7240 7240 7240 0
352 20241209 141700 491613860 7240 7250 7250 7240 123
353 20241209 141600 490723230 7260 7250 7260 7250 438
354 20241209 141500 487545710 7250 7250 7250 7250 933
355 20241209 141400 480781460 7250 7260 7260 7250 622
356 20241209 141300 476271430 7260 7260 7260 7260 0
357 20241209 141200 476271430 7260 7260 7260 7260 0
358 20241209 141100 476271430 7260 7260 7260 7260 25
359 20241209 141000 476089930 7250 7250 7250 7250 5
360 20241209 140900 476053680 7260 7260 7260 7260 1430
361 20241209 140800 465671880 7280 7280 7280 7280 0
362 20241209 140700 465671880 7280 7280 7280 7280 15
363 20241209 140600 465562680 7260 7260 7260 7260 0
364 20241209 140500 465562680 7260 7260 7260 7260 0
365 20241209 140400 465562680 7260 7270 7270 7260 1310
366 20241209 140300 456041580 7270 7270 7270 7270 0
367 20241209 140200 456041580 7270 7270 7270 7270 1
368 20241209 140100 456034310 7280 7280 7280 7280 70
369 20241209 140000 455524710 7280 7290 7290 7280 134
370 20241209 135900 454548970 7280 7280 7280 7280 3
371 20241209 135800 454527130 7280 7280 7280 7280 0
372 20241209 135700 454527130 7280 7280 7280 7280 0
373 20241209 135600 454527130 7280 7280 7280 7280 1
374 20241209 135500 454519850 7300 7300 7300 7300 0
375 20241209 135400 454519850 7300 7290 7300 7290 478
376 20241209 135300 451032230 7280 7270 7280 7270 441
377 20241209 135200 447821960 7270 7270 7270 7270 85
378 20241209 135100 447204010 7290 7290 7290 7290 0
379 20241209 135000 447204010 7290 7290 7290 7290 0
380 20241209 134900 447204010 7290 7290 7290 7290 0
381 20241209 134800 447204010 7290 7290 7290 7290 0
382 20241209 134700 447204010 7290 7290 7290 7290 0
383 20241209 134600 447204010 7290 7290 7290 7290 96
384 20241209 134500 446504170 7290 7280 7290 7280 86
385 20241209 134400 445878050 7280 7280 7280 7280 0
386 20241209 134300 445878050 7280 7280 7280 7280 19
387 20241209 134200 445739730 7280 7270 7280 7270 202
388 20241209 134100 444270190 7260 7260 7260 7260 0
389 20241209 134000 444270190 7260 7280 7280 7260 867
390 20241209 133900 437967000 7290 7310 7310 7290 63
391 20241209 133800 437507710 7310 7310 7310 7310 0
392 20241209 133700 437507710 7310 7310 7310 7310 2
393 20241209 133600 437493090 7290 7290 7290 7290 49
394 20241209 133500 437135880 7330 7330 7330 7330 0
395 20241209 133400 437135880 7330 7330 7330 7330 0
396 20241209 133300 437135880 7330 7310 7330 7310 69
397 20241209 133200 436630280 7310 7270 7310 7270 252
398 20241209 133100 434793830 7260 7260 7260 7260 0
399 20241209 133000 434793830 7260 7260 7260 7260 106
400 20241209 132900 434024270 7260 7260 7260 7260 50
401 20241209 132800 433661270 7290 7290 7290 7290 1
402 20241209 132700 433653980 7270 7270 7270 7270 0
403 20241209 132600 433653980 7270 7270 7270 7270 0
404 20241209 132500 433653980 7270 7270 7270 7270 100
405 20241209 132400 432926980 7280 7270 7280 7270 2
406 20241209 132300 432912430 7290 7290 7290 7290 0
407 20241209 132200 432912430 7290 7290 7290 7290 12
408 20241209 132100 432824950 7300 7300 7300 7300 108
409 20241209 132000 432036550 7300 7290 7300 7290 101
410 20241209 131900 431300250 7310 7310 7310 7310 0
411 20241209 131800 431300250 7310 7300 7310 7300 139
412 20241209 131700 430285530 7290 7290 7290 7290 0
413 20241209 131600 430285530 7290 7290 7290 7290 5
414 20241209 131500 430249080 7290 7290 7290 7290 6
415 20241209 131400 430205340 7270 7270 7270 7270 0
416 20241209 131300 430205340 7270 7270 7270 7270 0
417 20241209 131200 430205340 7270 7260 7270 7260 278
418 20241209 131100 428184400 7250 7250 7250 7250 70
419 20241209 131000 427676900 7250 7250 7250 7250 0
420 20241209 130900 427676900 7250 7250 7250 7250 0
421 20241209 130800 427676900 7250 7250 7250 7250 59
422 20241209 130700 427249150 7250 7250 7250 7250 0
423 20241209 130600 427249150 7250 7240 7250 7240 143
424 20241209 130500 426213570 7250 7250 7250 7250 45
425 20241209 130400 425887320 7250 7250 7250 7250 100
426 20241209 130300 425162320 7240 7240 7240 7240 0
427 20241209 130200 425162320 7240 7240 7240 7240 158
428 20241209 130100 424018400 7250 7260 7260 7250 1621
429 20241209 130000 412255700 7260 7260 7260 7260 19
430 20241209 125900 412117760 7260 7260 7260 7260 0
431 20241209 125800 412117760 7260 7260 7260 7260 0
432 20241209 125700 412117760 7260 7260 7260 7260 0
433 20241209 125600 412117760 7260 7260 7260 7260 0
434 20241209 125500 412117760 7260 7260 7260 7260 0
435 20241209 125400 412117760 7260 7270 7270 7260 126
436 20241209 125300 411202740 7260 7260 7260 7260 0
437 20241209 125200 411202740 7260 7250 7270 7250 10
438 20241209 125100 411130110 7250 7250 7250 7250 63
439 20241209 125000 410673360 7250 7250 7250 7250 0
440 20241209 124900 410673360 7250 7250 7250 7250 100
441 20241209 124800 409948360 7250 7250 7250 7250 0
442 20241209 124700 409948360 7250 7250 7250 7250 0
443 20241209 124600 409948360 7250 7250 7250 7250 1
444 20241209 124500 409941110 7280 7280 7280 7280 270
445 20241209 124400 407975510 7280 7260 7280 7250 438
446 20241209 124300 404795890 7250 7260 7260 7250 277
447 20241209 124200 402787220 7260 7260 7260 7260 3
448 20241209 124100 402765440 7270 7270 7270 7270 70
449 20241209 124000 402256540 7260 7280 7280 7260 51
450 20241209 123900 401885280 7280 7280 7280 7280 0
451 20241209 123800 401885280 7280 7270 7280 7270 100
452 20241209 123700 401157330 7270 7270 7270 7270 0
453 20241209 123600 401157330 7270 7270 7270 7270 0
454 20241209 123500 401157330 7270 7270 7270 7270 0
455 20241209 123400 401157330 7270 7270 7270 7270 2
456 20241209 123300 401142790 7260 7280 7280 7260 251
457 20241209 123200 399319110 7270 7270 7280 7270 4
458 20241209 123100 399290020 7280 7280 7280 7280 0
459 20241209 123000 399290020 7280 7270 7280 7270 8
460 20241209 122900 399231790 7270 7270 7270 7270 0
461 20241209 122800 399231790 7270 7270 7270 7270 0
462 20241209 122700 399231790 7270 7270 7270 7270 0
463 20241209 122600 399231790 7270 7270 7270 7270 1
464 20241209 122500 399224520 7290 7280 7290 7280 86
465 20241209 122400 398598430 7260 7260 7260 7260 0
466 20241209 122300 398598430 7260 7260 7260 7260 0
467 20241209 122200 398598430 7260 7260 7260 7260 3
468 20241209 122100 398576650 7270 7280 7280 7270 165
469 20241209 122000 397375960 7310 7310 7310 7310 0
470 20241209 121900 397375960 7310 7310 7310 7310 0
471 20241209 121800 397375960 7310 7290 7310 7290 100
472 20241209 121700 396645040 7280 7280 7280 7280 0
473 20241209 121600 396645040 7280 7290 7290 7280 21
474 20241209 121500 396491960 7290 7290 7290 7290 1
475 20241209 121400 396484670 7290 7290 7290 7290 0
476 20241209 121300 396484670 7290 7290 7290 7290 0
477 20241209 121200 396484670 7290 7300 7330 7290 977
478 20241209 121100 389357900 7310 7310 7310 7310 0
479 20241209 121000 389357900 7310 7310 7310 7310 0
480 20241209 120900 389357900 7310 7310 7310 7310 0
481 20241209 120800 389357900 7310 7310 7310 7310 100
482 20241209 120700 388626900 7310 7310 7310 7310 0
483 20241209 120600 388626900 7310 7310 7330 7310 441
484 20241209 120500 385403020 7280 7310 7310 7280 251
485 20241209 120400 383569140 7280 7280 7280 7280 0
486 20241209 120300 383569140 7280 7280 7280 7280 0
487 20241209 120200 383569140 7280 7280 7280 7280 3
488 20241209 120100 383547300 7320 7310 7320 7310 42
489 20241209 120000 383239890 7300 7300 7300 7300 0
490 20241209 115900 383239890 7300 7280 7300 7280 61
491 20241209 115800 382794800 7280 7280 7280 7280 1
492 20241209 115700 382787520 7270 7270 7270 7270 7
493 20241209 115600 382736630 7270 7260 7270 7260 7
494 20241209 115500 382685800 7260 7250 7260 7250 4
495 20241209 115400 382656770 7250 7250 7250 7250 0
496 20241209 115300 382656770 7250 7260 7260 7250 605
497 20241209 115200 378270480 7260 7260 7270 7250 54
498 20241209 115100 377878930 7280 7260 7280 7260 191
499 20241209 115000 376491850 7260 7260 7260 7260 100
500 20241209 114900 375765850 7260 7260 7260 7260 70
501 20241209 114800 375257650 7260 7260 7260 7260 0
502 20241209 114700 375257650 7260 7260 7260 7260 300
503 20241209 114600 373079650 7270 7280 7280 7270 102
504 20241209 114500 372337810 7260 7260 7260 7260 0
505 20241209 114400 372337810 7260 7260 7260 7260 0
506 20241209 114300 372337810 7260 7260 7260 7260 0
507 20241209 114200 372337810 7260 7270 7270 7260 1263
508 20241209 114100 363162020 7270 7280 7280 7270 1539
509 20241209 114000 351959730 7280 7280 7280 7280 0
510 20241209 113900 351959730 7280 7280 7280 7280 5
511 20241209 113800 351923330 7300 7300 7300 7300 26
512 20241209 113700 351733530 7280 7280 7280 7280 0
513 20241209 113600 351733530 7280 7310 7310 7280 2
514 20241209 113500 351718940 7280 7280 7280 7280 0
515 20241209 113400 351718940 7280 7290 7290 7280 533
516 20241209 113300 347834600 7290 7300 7300 7290 35
517 20241209 113200 347579190 7300 7290 7300 7290 161
518 20241209 113100 346403900 7310 7310 7310 7310 0
519 20241209 113000 346403900 7310 7310 7310 7310 0
520 20241209 112900 346403900 7310 7310 7310 7310 1
521 20241209 112800 346396590 7290 7290 7290 7290 0
522 20241209 112700 346396590 7290 7290 7290 7290 4
523 20241209 112600 346367430 7290 7290 7290 7290 0
524 20241209 112500 346367430 7290 7290 7290 7290 662
525 20241209 112400 341541450 7320 7320 7320 7320 0
526 20241209 112300 341541450 7320 7320 7320 7320 1
527 20241209 112200 341534130 7290 7290 7320 7290 4
528 20241209 112100 341504940 7300 7300 7300 7300 74
529 20241209 112000 340964740 7300 7300 7300 7300 0
530 20241209 111900 340964740 7300 7300 7300 7300 0
531 20241209 111800 340964740 7300 7300 7300 7300 0
532 20241209 111700 340964740 7300 7300 7300 7300 0
533 20241209 111600 340964740 7300 7290 7300 7290 6
534 20241209 111500 340920950 7290 7310 7310 7290 270
535 20241209 111400 338951350 7330 7330 7330 7330 0
536 20241209 111300 338951350 7330 7330 7330 7330 1
537 20241209 111200 338944020 7310 7320 7320 7310 2
538 20241209 111100 338929390 7330 7330 7330 7330 103
539 20241209 111000 338174400 7320 7320 7320 7320 0
540 20241209 110900 338174400 7320 7320 7320 7320 0
541 20241209 110800 338174400 7320 7310 7500 7310 1595
542 20241209 110700 326378630 7300 7300 7300 7300 0
543 20241209 110600 326378630 7300 7300 7300 7300 1
544 20241209 110500 326371330 7310 7310 7310 7310 0
545 20241209 110400 326371330 7310 7310 7310 7310 2
546 20241209 110300 326356710 7300 7300 7300 7300 0
547 20241209 110200 326356710 7300 7300 7310 7300 176
548 20241209 110100 325071760 7310 7310 7320 7310 101
549 20241209 110000 324332460 7300 7300 7300 7300 0
550 20241209 105900 324332460 7300 7300 7300 7300 73
551 20241209 105800 323799560 7300 7300 7300 7300 137
552 20241209 105700 322799460 7300 7300 7300 7300 1
553 20241209 105600 322792160 7300 7300 7300 7300 86
554 20241209 105500 322164360 7300 7300 7300 7300 1
555 20241209 105400 322157060 7310 7310 7310 7310 0
556 20241209 105300 322157060 7310 7310 7310 7310 1
557 20241209 105200 322149750 7300 7300 7310 7300 213
558 20241209 105100 320592750 7300 7300 7300 7300 77
559 20241209 105000 320030650 7300 7300 7300 7300 0
560 20241209 104900 320030650 7300 7320 7320 7300 519
561 20241209 104800 316238450 7320 7320 7320 7320 0
562 20241209 104700 316238450 7320 7320 7320 7320 0
563 20241209 104600 316238450 7320 7320 7320 7320 7
564 20241209 104500 316187210 7320 7320 7340 7320 58
565 20241209 104400 315761550 7320 7320 7320 7320 75
566 20241209 104300 315212550 7310 7310 7310 7310 0
567 20241209 104200 315212550 7310 7310 7320 7310 24
568 20241209 104100 315037100 7320 7320 7320 7320 406
569 20241209 104000 312065180 7320 7330 7330 7320 327
570 20241209 103900 309671350 7330 7330 7330 7330 1
571 20241209 103800 309664020 7330 7330 7330 7330 4
572 20241209 103700 309634700 7330 7340 7350 7330 593
573 20241209 103600 305285240 7330 7330 7330 7330 5
574 20241209 103500 305248590 7330 7340 7340 7330 121
575 20241209 103400 304361650 7340 7330 7340 7330 408
576 20241209 103300 301370930 7330 7350 7350 7330 825
577 20241209 103200 295316200 7360 7360 7360 7360 4
578 20241209 103100 295286760 7360 7360 7380 7360 791
579 20241209 103000 289455830 7370 7370 7370 7370 0
580 20241209 102900 289455830 7370 7350 7370 7350 6
581 20241209 102800 289411650 7350 7360 7360 7350 262
582 20241209 102700 287483520 7360 7360 7360 7360 0
583 20241209 102600 287483520 7360 7370 7370 7360 18
584 20241209 102500 287350870 7370 7360 7370 7360 56
585 20241209 102400 286938200 7360 7350 7360 7350 8
586 20241209 102300 286879370 7350 7350 7350 7350 0
587 20241209 102200 286879370 7350 7350 7350 7350 4
588 20241209 102100 286849970 7360 7360 7360 7360 24
589 20241209 102000 286673330 7390 7370 7390 7370 21
590 20241209 101900 286518160 7390 7320 7600 7320 4428
591 20241209 101800 253465450 7320 7310 7400 7310 2742
592 20241209 101700 233277000 7320 7320 7330 7320 104
593 20241209 101600 232515710 7320 7330 7330 7320 12
594 20241209 101500 232427810 7330 7330 7330 7330 16
595 20241209 101400 232310530 7330 7360 7370 7330 1229
596 20241209 101300 223266980 7330 7290 7360 7290 2013
597 20241209 101200 208488690 7280 7280 7280 7280 577
598 20241209 101100 204288130 7300 7300 7300 7300 20
599 20241209 101000 204142130 7300 7300 7300 7300 0
600 20241209 100900 204142130 7300 7300 7300 7300 0
601 20241209 100800 204142130 7300 7300 7300 7300 101
602 20241209 100700 203404830 7280 7280 7280 7280 0
603 20241209 100600 203404830 7280 7270 7280 7270 70
604 20241209 100500 202895890 7290 7290 7290 7290 159
605 20241209 100400 201736780 7290 7290 7300 7290 114
606 20241209 100300 200905710 7290 7290 7290 7290 131
607 20241209 100200 199950720 7290 7290 7300 7290 135
608 20241209 100100 198966230 7300 7290 7300 7290 742
609 20241209 100000 193550710 7290 7290 7290 7290 0
610 20241209 095900 193550710 7290 7290 7290 7290 0
611 20241209 095800 193550710 7290 7290 7290 7290 55
612 20241209 095700 193149760 7260 7290 7290 7260 326
613 20241209 095600 190775110 7280 7270 7280 7270 111
614 20241209 095500 189967140 7290 7240 7290 7240 1187
615 20241209 095400 181348040 7260 7260 7260 7260 9
616 20241209 095300 181282700 7250 7250 7250 7250 29
617 20241209 095200 181072450 7260 7240 7260 7240 5
618 20241209 095100 181036170 7250 7260 7260 7240 1045
619 20241209 095000 173457670 7260 7260 7260 7260 0
620 20241209 094900 173457670 7260 7280 7280 7250 910
621 20241209 094800 166852360 7290 7290 7290 7280 154
622 20241209 094700 165731120 7290 7290 7290 7290 12
623 20241209 094600 165643640 7290 7290 7290 7290 22
624 20241209 094500 165483260 7290 7270 7290 7270 101
625 20241209 094400 164748970 7260 7260 7260 7260 60
626 20241209 094300 164313370 7260 7260 7260 7260 2
627 20241209 094200 164298850 7270 7260 7270 7260 3
628 20241209 094100 164277060 7270 7260 7290 7260 613
629 20241209 094000 159825680 7260 7270 7270 7260 28
630 20241209 093900 159622130 7290 7270 7290 7270 149
631 20241209 093800 158537860 7270 7270 7270 7270 142
632 20241209 093700 157505520 7270 7260 7270 7260 153
633 20241209 093600 156394240 7270 7260 7270 7250 1493
634 20241209 093500 145569270 7250 7260 7260 7250 185
635 20241209 093400 144226180 7260 7260 7260 7260 0
636 20241209 093300 144226180 7260 7260 7260 7260 0
637 20241209 093200 144226180 7260 7260 7280 7260 144
638 20241209 093100 143178570 7280 7280 7280 7280 534
639 20241209 093000 139291050 7280 7280 7280 7280 56
640 20241209 092900 138883370 7250 7280 7280 7240 1139
641 20241209 092800 130612140 7260 7260 7260 7260 17
642 20241209 092700 130488720 7260 7260 7270 7260 119
643 20241209 092600 129624140 7270 7270 7270 7250 535
644 20241209 092500 125743190 7270 7290 7290 7270 434
645 20241209 092400 122584620 7290 7290 7290 7290 46
646 20241209 092300 122249280 7290 7290 7290 7280 285
647 20241209 092200 120171650 7270 7260 7290 7260 189
648 20241209 092100 118793920 7260 7270 7270 7260 923
649 20241209 092000 112092700 7260 7300 7300 7260 1587
650 20241209 091900 100536780 7300 7300 7310 7300 788
651 20241209 091800 94784220 7290 7310 7310 7290 491
652 20241209 091700 91200010 7310 7310 7320 7310 98
653 20241209 091600 90483140 7310 7340 7340 7300 1060
654 20241209 091500 82737420 7320 7340 7340 7320 92
655 20241209 091400 82062190 7340 7320 7350 7320 294
656 20241209 091300 79908470 7330 7340 7340 7320 190
657 20241209 091200 78514570 7340 7350 7350 7330 407
658 20241209 091100 75523990 7340 7330 7340 7330 120
659 20241209 091000 74643690 7310 7350 7350 7310 375
660 20241209 090900 71891260 7360 7360 7360 7360 30
661 20241209 090800 71670460 7360 7330 7360 7330 299
662 20241209 090700 69470040 7330 7330 7330 7330 179
663 20241209 090600 68157970 7320 7310 7320 7290 1211
664 20241209 090500 59302850 7300 7300 7300 7300 31
665 20241209 090400 59076550 7290 7320 7320 7290 1263
666 20241209 090300 49851290 7320 7340 7340 7320 346
667 20241209 090200 47318510 7350 7380 7380 7350 1420
668 20241209 090100 36865380 7390 7400 7400 7390 255
669 20241209 090000 34979000 7470 7260 7500 7260 4606