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

Update 2024-12-05 2775 candle_min

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

759
412540/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,759 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,213700,521706370,7080,7080,7080,7080,5991
20241205,213600,521706370,7080,7080,7080,7080,0
20241205,213500,521706370,7080,7080,7080,7080,0
20241205,213400,521706370,7080,7080,7080,7080,0
20241205,213300,521706370,7080,7080,7080,7080,0
20241205,213200,521706370,7080,7080,7080,7080,0
20241205,213100,521706370,7080,7080,7080,7080,0
20241205,213000,521706370,7080,7080,7080,7080,0
20241205,212900,521706370,7080,7080,7080,7080,0
20241205,212800,521706370,7080,7080,7080,7080,0
20241205,212700,521706370,7080,7080,7080,7080,0
20241205,212600,521706370,7080,7080,7080,7080,0
20241205,212500,521706370,7080,7080,7080,7080,0
20241205,212400,521706370,7080,7080,7080,7080,0
20241205,212300,521706370,7080,7080,7080,7080,0
20241205,212200,521706370,7080,7080,7080,7080,0
20241205,212100,521706370,7080,7080,7080,7080,0
20241205,212000,521706370,7080,7080,7080,7080,0
20241205,211900,521706370,7080,7080,7080,7080,0
20241205,211800,521706370,7080,7080,7080,7080,0
20241205,211700,521706370,7080,7080,7080,7080,0
20241205,211600,521706370,7080,7080,7080,7080,0
20241205,211500,521706370,7080,7080,7080,7080,0
20241205,211400,521706370,7080,7080,7080,7080,0
20241205,211300,521706370,7080,7080,7080,7080,0
20241205,211200,521706370,7080,7080,7080,7080,0
20241205,211100,521706370,7080,7080,7080,7080,0
20241205,211000,521706370,7080,7080,7080,7080,0
20241205,210900,521706370,7080,7080,7080,7080,0
20241205,210800,521706370,7080,7080,7080,7080,0
20241205,210700,521706370,7080,7080,7080,7080,5991
20241205,210600,521706370,7080,7080,7080,7080,0
20241205,210500,521706370,7080,7080,7080,7080,0
20241205,210400,521706370,7080,7080,7080,7080,0
20241205,210300,521706370,7080,7080,7080,7080,0
20241205,210200,521706370,7080,7080,7080,7080,0
20241205,210100,521706370,7080,7080,7080,7080,0
20241205,210000,521706370,7080,7080,7080,7080,0
20241205,205900,521706370,7080,7080,7080,7080,0
20241205,205800,521706370,7080,7080,7080,7080,0
20241205,205700,521706370,7080,7080,7080,7080,0
20241205,205600,521706370,7080,7080,7080,7080,0
20241205,205500,521706370,7080,7080,7080,7080,0
20241205,205400,521706370,7080,7080,7080,7080,0
20241205,205300,521706370,7080,7080,7080,7080,0
20241205,205200,521706370,7080,7080,7080,7080,0
20241205,205100,521706370,7080,7080,7080,7080,0
20241205,205000,521706370,7080,7080,7080,7080,0
20241205,204900,521706370,7080,7080,7080,7080,0
20241205,204800,521706370,7080,7080,7080,7080,0
20241205,204700,521706370,7080,7080,7080,7080,0
20241205,204600,521706370,7080,7080,7080,7080,0
20241205,204500,521706370,7080,7080,7080,7080,0
20241205,204400,521706370,7080,7080,7080,7080,0
20241205,204300,521706370,7080,7080,7080,7080,0
20241205,204200,521706370,7080,7080,7080,7080,0
20241205,204100,521706370,7080,7080,7080,7080,0
20241205,204000,521706370,7080,7080,7080,7080,0
20241205,203900,521706370,7080,7080,7080,7080,0
20241205,203800,521706370,7080,7080,7080,7080,0
20241205,203700,521706370,7080,7080,7080,7080,5991
20241205,203600,521706370,7080,7080,7080,7080,0
20241205,203500,521706370,7080,7080,7080,7080,0
20241205,203400,521706370,7080,7080,7080,7080,0
20241205,203300,521706370,7080,7080,7080,7080,0
20241205,203200,521706370,7080,7080,7080,7080,0
20241205,203100,521706370,7080,7080,7080,7080,0
20241205,203000,521706370,7080,7080,7080,7080,0
20241205,202900,521706370,7080,7080,7080,7080,0
20241205,202800,521706370,7080,7080,7080,7080,0
20241205,202700,521706370,7080,7080,7080,7080,0
20241205,202600,521706370,7080,7080,7080,7080,0
20241205,202500,521706370,7080,7080,7080,7080,0
20241205,202400,521706370,7080,7080,7080,7080,0
20241205,202300,521706370,7080,7080,7080,7080,0
20241205,202200,521706370,7080,7080,7080,7080,0
20241205,202100,521706370,7080,7080,7080,7080,0
20241205,202000,521706370,7080,7080,7080,7080,0
20241205,201900,521706370,7080,7080,7080,7080,0
20241205,201800,521706370,7080,7080,7080,7080,0
20241205,201700,521706370,7080,7080,7080,7080,0
20241205,201600,521706370,7080,7080,7080,7080,0
20241205,201500,521706370,7080,7080,7080,7080,0
20241205,201400,521706370,7080,7080,7080,7080,0
20241205,201300,521706370,7080,7080,7080,7080,0
20241205,201200,521706370,7080,7080,7080,7080,0
20241205,201100,521706370,7080,7080,7080,7080,0
20241205,201000,521706370,7080,7080,7080,7080,0
20241205,200900,521706370,7080,7080,7080,7080,0
20241205,200800,521706370,7080,7080,7080,7080,0
20241205,200700,521706370,7080,7080,7080,7080,5991
20241205,200600,521706370,7080,7080,7080,7080,0
20241205,200500,521706370,7080,7080,7080,7080,0
20241205,200400,521706370,7080,7080,7080,7080,0
20241205,200300,521706370,7080,7080,7080,7080,0
20241205,200200,521706370,7080,7080,7080,7080,0
20241205,200100,521706370,7080,7080,7080,7080,0
20241205,200000,521706370,7080,7080,7080,7080,0
20241205,195900,521706370,7080,7080,7080,7080,0
20241205,195800,521706370,7080,7080,7080,7080,0
20241205,195700,521706370,7080,7080,7080,7080,0
20241205,195600,521706370,7080,7080,7080,7080,0
20241205,195500,521706370,7080,7080,7080,7080,0
20241205,195400,521706370,7080,7080,7080,7080,0
20241205,195300,521706370,7080,7080,7080,7080,0
20241205,195200,521706370,7080,7080,7080,7080,0
20241205,195100,521706370,7080,7080,7080,7080,0
20241205,195000,521706370,7080,7080,7080,7080,0
20241205,194900,521706370,7080,7080,7080,7080,0
20241205,194800,521706370,7080,7080,7080,7080,0
20241205,194700,521706370,7080,7080,7080,7080,0
20241205,194600,521706370,7080,7080,7080,7080,0
20241205,194500,521706370,7080,7080,7080,7080,0
20241205,194400,521706370,7080,7080,7080,7080,0
20241205,194300,521706370,7080,7080,7080,7080,0
20241205,194200,521706370,7080,7080,7080,7080,0
20241205,194100,521706370,7080,7080,7080,7080,0
20241205,194000,521706370,7080,7080,7080,7080,0
20241205,193900,521706370,7080,7080,7080,7080,0
20241205,193800,521706370,7080,7080,7080,7080,0
20241205,193700,521706370,7080,7080,7080,7080,5991
20241205,193600,521706370,7080,7080,7080,7080,0
20241205,193500,521706370,7080,7080,7080,7080,0
20241205,193400,521706370,7080,7080,7080,7080,0
20241205,193300,521706370,7080,7080,7080,7080,0
20241205,193200,521706370,7080,7080,7080,7080,0
20241205,193100,521706370,7080,7080,7080,7080,0
20241205,193000,521706370,7080,7080,7080,7080,0
20241205,192900,521706370,7080,7080,7080,7080,0
20241205,192800,521706370,7080,7080,7080,7080,0
20241205,192700,521706370,7080,7080,7080,7080,0
20241205,192600,521706370,7080,7080,7080,7080,0
20241205,192500,521706370,7080,7080,7080,7080,0
20241205,192400,521706370,7080,7080,7080,7080,0
20241205,192300,521706370,7080,7080,7080,7080,0
20241205,192200,521706370,7080,7080,7080,7080,0
20241205,192100,521706370,7080,7080,7080,7080,0
20241205,192000,521706370,7080,7080,7080,7080,0
20241205,191900,521706370,7080,7080,7080,7080,0
20241205,191800,521706370,7080,7080,7080,7080,0
20241205,191700,521706370,7080,7080,7080,7080,0
20241205,191600,521706370,7080,7080,7080,7080,0
20241205,191500,521706370,7080,7080,7080,7080,0
20241205,191400,521706370,7080,7080,7080,7080,0
20241205,191300,521706370,7080,7080,7080,7080,0
20241205,191200,521706370,7080,7080,7080,7080,0
20241205,191100,521706370,7080,7080,7080,7080,0
20241205,191000,521706370,7080,7080,7080,7080,0
20241205,190900,521706370,7080,7080,7080,7080,0
20241205,190800,521706370,7080,7080,7080,7080,0
20241205,190700,521706370,7080,7080,7080,7080,5991
20241205,190600,521706370,7080,7080,7080,7080,0
20241205,190500,521706370,7080,7080,7080,7080,0
20241205,190400,521706370,7080,7080,7080,7080,0
20241205,190300,521706370,7080,7080,7080,7080,0
20241205,190200,521706370,7080,7080,7080,7080,0
20241205,190100,521706370,7080,7080,7080,7080,0
20241205,190000,521706370,7080,7080,7080,7080,0
20241205,185900,521706370,7080,7080,7080,7080,0
20241205,185800,521706370,7080,7080,7080,7080,0
20241205,185700,521706370,7080,7080,7080,7080,0
20241205,185600,521706370,7080,7080,7080,7080,0
20241205,185500,521706370,7080,7080,7080,7080,0
20241205,185400,521706370,7080,7080,7080,7080,0
20241205,185300,521706370,7080,7080,7080,7080,0
20241205,185200,521706370,7080,7080,7080,7080,0
20241205,185100,521706370,7080,7080,7080,7080,0
20241205,185000,521706370,7080,7080,7080,7080,0
20241205,184900,521706370,7080,7080,7080,7080,0
20241205,184800,521706370,7080,7080,7080,7080,0
20241205,184700,521706370,7080,7080,7080,7080,0
20241205,184600,521706370,7080,7080,7080,7080,0
20241205,184500,521706370,7080,7080,7080,7080,0
20241205,184400,521706370,7080,7080,7080,7080,0
20241205,184300,521706370,7080,7080,7080,7080,0
20241205,184200,521706370,7080,7080,7080,7080,0
20241205,184100,521706370,7080,7080,7080,7080,0
20241205,184000,521706370,7080,7080,7080,7080,0
20241205,183900,521706370,7080,7080,7080,7080,0
20241205,183800,521706370,7080,7080,7080,7080,0
20241205,183700,521706370,7080,7080,7080,7080,5991
20241205,183600,521706370,7080,7080,7080,7080,0
20241205,183500,521706370,7080,7080,7080,7080,0
20241205,183400,521706370,7080,7080,7080,7080,0
20241205,183300,521706370,7080,7080,7080,7080,0
20241205,183200,521706370,7080,7080,7080,7080,0
20241205,183100,521706370,7080,7080,7080,7080,0
20241205,183000,521706370,7080,7080,7080,7080,0
20241205,182900,521706370,7080,7080,7080,7080,0
20241205,182800,521706370,7080,7080,7080,7080,0
20241205,182700,521706370,7080,7080,7080,7080,0
20241205,182600,521706370,7080,7080,7080,7080,0
20241205,182500,521706370,7080,7080,7080,7080,0
20241205,182400,521706370,7080,7080,7080,7080,0
20241205,182300,521706370,7080,7080,7080,7080,0
20241205,182200,521706370,7080,7080,7080,7080,0
20241205,182100,521706370,7080,7080,7080,7080,0
20241205,182000,521706370,7080,7080,7080,7080,0
20241205,181900,521706370,7080,7080,7080,7080,0
20241205,181800,521706370,7080,7080,7080,7080,0
20241205,181700,521706370,7080,7080,7080,7080,0
20241205,181600,521706370,7080,7080,7080,7080,0
20241205,181500,521706370,7080,7080,7080,7080,0
20241205,181400,521706370,7080,7080,7080,7080,0
20241205,181300,521706370,7080,7080,7080,7080,0
20241205,181200,521706370,7080,7080,7080,7080,0
20241205,181100,521706370,7080,7080,7080,7080,0
20241205,181000,521706370,7080,7080,7080,7080,0
20241205,180900,521706370,7080,7080,7080,7080,0
20241205,180800,521706370,7080,7080,7080,7080,0
20241205,180700,521706370,7080,7080,7080,7080,5991
20241205,180600,521706370,7080,7080,7080,7080,0
20241205,180500,521706370,7080,7080,7080,7080,0
20241205,180400,521706370,7080,7080,7080,7080,0
20241205,180300,521706370,7080,7080,7080,7080,0
20241205,180200,521706370,7080,7080,7080,7080,0
20241205,180100,521706370,7080,7080,7080,7080,0
20241205,180000,521706370,7080,7080,7080,7080,0
20241205,175900,521706370,7080,7080,7080,7080,0
20241205,175800,521706370,7080,7080,7080,7080,0
20241205,175700,521706370,7080,7080,7080,7080,0
20241205,175600,521706370,7080,7080,7080,7080,0
20241205,175500,521706370,7080,7080,7080,7080,0
20241205,175400,521706370,7080,7080,7080,7080,0
20241205,175300,521706370,7080,7080,7080,7080,0
20241205,175200,521706370,7080,7080,7080,7080,0
20241205,175100,521706370,7080,7080,7080,7080,0
20241205,175000,521706370,7080,7080,7080,7080,0
20241205,174900,521706370,7080,7080,7080,7080,0
20241205,174800,521706370,7080,7080,7080,7080,0
20241205,174700,521706370,7080,7080,7080,7080,0
20241205,174600,521706370,7080,7080,7080,7080,0
20241205,174500,521706370,7080,7080,7080,7080,0
20241205,174400,521706370,7080,7080,7080,7080,0
20241205,174300,521706370,7080,7080,7080,7080,0
20241205,174200,521706370,7080,7080,7080,7080,0
20241205,174100,521706370,7080,7080,7080,7080,0
20241205,174000,521706370,7080,7080,7080,7080,0
20241205,173900,521706370,7080,7080,7080,7080,0
20241205,173800,521706370,7080,7080,7080,7080,0
20241205,173700,521706370,7080,7080,7080,7080,5991
20241205,173600,521706370,7080,7080,7080,7080,0
20241205,173500,521706370,7080,7080,7080,7080,0
20241205,173400,521706370,7080,7080,7080,7080,0
20241205,173300,521706370,7080,7080,7080,7080,0
20241205,173200,521706370,7080,7080,7080,7080,0
20241205,173100,521706370,7080,7080,7080,7080,0
20241205,173000,521706370,7080,7080,7080,7080,0
20241205,172900,521706370,7080,7080,7080,7080,0
20241205,172800,521706370,7080,7080,7080,7080,0
20241205,172700,521706370,7080,7080,7080,7080,0
20241205,172600,521706370,7080,7080,7080,7080,0
20241205,172500,521706370,7080,7080,7080,7080,0
20241205,172400,521706370,7080,7080,7080,7080,0
20241205,172300,521706370,7080,7080,7080,7080,0
20241205,172200,521706370,7080,7080,7080,7080,0
20241205,172100,521706370,7080,7080,7080,7080,0
20241205,172000,521706370,7080,7080,7080,7080,0
20241205,171900,521706370,7080,7080,7080,7080,0
20241205,171800,521706370,7080,7080,7080,7080,0
20241205,171700,521706370,7080,7080,7080,7080,0
20241205,171600,521706370,7080,7080,7080,7080,0
20241205,171500,521706370,7080,7080,7080,7080,0
20241205,171400,521706370,7080,7080,7080,7080,0
20241205,171300,521706370,7080,7080,7080,7080,0
20241205,171200,521706370,7080,7080,7080,7080,0
20241205,171100,521706370,7080,7080,7080,7080,0
20241205,171000,521706370,7080,7080,7080,7080,0
20241205,170900,521706370,7080,7080,7080,7080,0
20241205,170800,521706370,7080,7080,7080,7080,0
20241205,170700,521706370,7080,7080,7080,7080,5991
20241205,170600,521706370,7080,7080,7080,7080,0
20241205,170500,521706370,7080,7080,7080,7080,0
20241205,170400,521706370,7080,7080,7080,7080,0
20241205,170300,521706370,7080,7080,7080,7080,0
20241205,170200,521706370,7080,7080,7080,7080,0
20241205,170100,521706370,7080,7080,7080,7080,0
20241205,170000,521706370,7080,7080,7080,7080,0
20241205,165900,521706370,7080,7080,7080,7080,0
20241205,165800,521706370,7080,7080,7080,7080,0
20241205,165700,521706370,7080,7080,7080,7080,0
20241205,165600,521706370,7080,7080,7080,7080,0
20241205,165500,521706370,7080,7080,7080,7080,0
20241205,165400,521706370,7080,7080,7080,7080,0
20241205,165300,521706370,7080,7080,7080,7080,0
20241205,165200,521706370,7080,7080,7080,7080,0
20241205,165100,521706370,7080,7080,7080,7080,0
20241205,165000,521706370,7080,7080,7080,7080,0
20241205,164900,521706370,7080,7080,7080,7080,0
20241205,164800,521706370,7080,7080,7080,7080,0
20241205,164700,521706370,7080,7080,7080,7080,0
20241205,164600,521706370,7080,7080,7080,7080,0
20241205,164500,521706370,7080,7080,7080,7080,0
20241205,164400,521706370,7080,7080,7080,7080,0
20241205,164300,521706370,7080,7080,7080,7080,0
20241205,164200,521706370,7080,7080,7080,7080,0
20241205,164100,521706370,7080,7080,7080,7080,0
20241205,164000,521706370,7080,7080,7080,7080,0
20241205,163900,521706370,7080,7080,7080,7080,0
20241205,163800,521706370,7080,7080,7080,7080,0
20241205,163700,521706370,7080,7080,7080,7080,5991
20241205,163600,521706370,7080,7080,7080,7080,0
20241205,163500,521706370,7080,7080,7080,7080,0
20241205,163400,521706370,7080,7080,7080,7080,0
20241205,163300,521706370,7080,7080,7080,7080,0
20241205,163200,521706370,7080,7080,7080,7080,0
20241205,163100,521706370,7080,7080,7080,7080,0
20241205,163000,521706370,7080,7080,7080,7080,0
20241205,162900,521706370,7080,7080,7080,7080,0
20241205,162800,521706370,7080,7080,7080,7080,0
20241205,162700,521706370,7080,7080,7080,7080,0
20241205,162600,521706370,7080,7080,7080,7080,0
20241205,162500,521706370,7080,7080,7080,7080,0
20241205,162400,521706370,7080,7080,7080,7080,0
20241205,162300,521706370,7080,7080,7080,7080,0
20241205,162200,521706370,7080,7080,7080,7080,0
20241205,162100,521706370,7080,7080,7080,7080,0
20241205,162000,521706370,7080,7080,7080,7080,0
20241205,161900,521706370,7080,7080,7080,7080,0
20241205,161800,521706370,7080,7080,7080,7080,0
20241205,161700,521706370,7080,7080,7080,7080,0
20241205,161600,521706370,7080,7080,7080,7080,0
20241205,161500,521706370,7080,7080,7080,7080,0
20241205,161400,521706370,7080,7080,7080,7080,0
20241205,161300,521706370,7080,7080,7080,7080,0
20241205,161200,521706370,7080,7080,7080,7080,0
20241205,161100,521706370,7080,7080,7080,7080,0
20241205,161000,521706370,7080,7080,7080,7080,0
20241205,160900,521706370,7080,7080,7080,7080,0
20241205,160800,521706370,7080,7080,7080,7080,0
20241205,160700,521706370,7080,7080,7080,7080,5991
20241205,160600,521706370,7080,7080,7080,7080,0
20241205,160500,521706370,7080,7080,7080,7080,0
20241205,160400,521706370,7080,7080,7080,7080,0
20241205,160300,521706370,7080,7080,7080,7080,0
20241205,160200,521706370,7080,7080,7080,7080,0
20241205,160100,521706370,7080,7080,7080,7080,0
20241205,160000,521706370,7080,7080,7080,7080,0
20241205,155900,521706370,7080,7080,7080,7080,0
20241205,155800,521706370,7080,7080,7080,7080,0
20241205,155700,521706370,7080,7080,7080,7080,0
20241205,155600,521706370,7080,7080,7080,7080,0
20241205,155500,521706370,7080,7080,7080,7080,0
20241205,155400,521706370,7080,7080,7080,7080,0
20241205,155300,521706370,7080,7080,7080,7080,0
20241205,155200,521706370,7080,7080,7080,7080,0
20241205,155100,521706370,7080,7080,7080,7080,0
20241205,155000,521706370,7080,7080,7080,7080,0
20241205,154900,521706370,7080,7080,7080,7080,0
20241205,154800,521706370,7080,7080,7080,7080,0
20241205,154700,521706370,7080,7080,7080,7080,0
20241205,154600,521706370,7080,7080,7080,7080,0
20241205,154500,521706370,7080,7080,7080,7080,0
20241205,154400,521706370,7080,7080,7080,7080,0
20241205,154300,521706370,7080,7080,7080,7080,0
20241205,154200,521706370,7080,7080,7080,7080,0
20241205,154100,521706370,7080,7080,7080,7080,0
20241205,154000,521706370,7080,7080,7080,7080,0
20241205,153900,521706370,7080,7080,7080,7080,0
20241205,153800,521706370,7080,7080,7080,7080,0
20241205,153700,521706370,7080,7080,7080,7080,5991
20241205,153600,521706370,7080,7080,7080,7080,0
20241205,153500,521706370,7080,7080,7080,7080,0
20241205,153400,521706370,7080,7080,7080,7080,0
20241205,153300,521706370,7080,7080,7080,7080,0
20241205,153200,521706370,7080,7080,7080,7080,0
20241205,153100,521706370,7080,7080,7080,7080,0
20241205,153000,521706370,7080,7080,7080,7080,5991
20241205,152900,479290090,7120,7120,7120,7120,0
20241205,152800,479290090,7120,7120,7120,7120,0
20241205,152700,479290090,7120,7120,7120,7120,0
20241205,152600,479290090,7120,7120,7120,7120,0
20241205,152500,479290090,7120,7120,7120,7120,0
20241205,152400,479290090,7120,7120,7120,7120,0
20241205,152300,479290090,7120,7120,7120,7120,0
20241205,152200,479290090,7120,7120,7120,7120,0
20241205,152100,479290090,7120,7120,7120,7120,0
20241205,152000,479290090,7120,7120,7120,7120,0
20241205,151900,479290090,7120,7120,7130,7120,52
20241205,151800,478919840,7180,7120,7180,7120,111
20241205,151700,478129460,7200,7200,7200,7200,1
20241205,151600,478122260,7210,7130,7210,7130,201
20241205,151500,476681380,7120,7120,7120,7120,500
20241205,151400,473121380,7110,7110,7110,7110,0
20241205,151300,473121380,7110,7130,7130,7110,293
20241205,151200,471037950,7150,7150,7150,7150,7
20241205,151100,470987900,7170,7170,7170,7170,24
20241205,151000,470815820,7170,7130,7170,7130,71
20241205,150900,470308240,7140,7130,7140,7130,240
20241205,150800,468596710,7130,7120,7130,7120,829
20241205,150700,462686030,7120,7120,7120,7120,102
20241205,150600,461959790,7080,7140,7140,7080,1502
20241205,150500,451322720,7140,7140,7140,7140,18
20241205,150400,451194200,7080,7100,7100,7080,515
20241205,150300,447541850,7100,7100,7100,7100,0
20241205,150200,447541850,7100,7140,7140,7100,111
20241205,150100,446753310,7100,7140,7140,7100,1916
20241205,150000,433132770,7140,7150,7150,7140,3
20241205,145900,433111330,7160,7150,7160,7150,23
20241205,145800,432946660,7140,7140,7140,7140,2
20241205,145700,432932380,7140,7130,7140,7130,804
20241205,145600,427195290,7130,7130,7130,7130,32
20241205,145500,426967130,7110,7120,7130,7110,453
20241205,145400,423742870,7120,7120,7120,7120,130
20241205,145300,422817270,7120,7130,7130,7120,975
20241205,145200,415874770,7130,7140,7140,7130,428
20241205,145100,412822130,7140,7140,7140,7130,539
20241205,145000,408976770,7140,7160,7160,7140,140
20241205,144900,407976770,7140,7150,7160,7130,733
20241205,144800,402743370,7140,7150,7150,7140,229
20241205,144700,401108110,7150,7160,7160,7150,469
20241205,144600,397754730,7160,7160,7160,7150,187
20241205,144500,396417570,7150,7160,7160,7150,1124
20241205,144400,388375790,7160,7160,7160,7160,0
20241205,144300,388375790,7160,7160,7170,7160,504
20241205,144200,384767030,7160,7160,7160,7160,305
20241205,144100,382583230,7160,7160,7160,7160,2
20241205,144000,382568910,7160,7160,7160,7160,31
20241205,143900,382346950,7160,7160,7160,7160,154
20241205,143800,381244310,7180,7180,7180,7180,0
20241205,143700,381244310,7180,7180,7180,7160,121
20241205,143600,380376150,7160,7160,7160,7160,1
20241205,143500,380368990,7160,7160,7160,7160,100
20241205,143400,379652990,7150,7150,7150,7150,27
20241205,143300,379459940,7170,7170,7170,7150,25
20241205,143200,379280860,7160,7160,7160,7160,1
20241205,143100,379273700,7160,7180,7180,7160,11
20241205,143000,379194860,7190,7160,7190,7150,4
20241205,142900,379166200,7150,7160,7160,7150,33
20241205,142800,378930240,7150,7200,7200,7150,3041
20241205,142700,357140420,7190,7190,7190,7190,0
20241205,142600,357140420,7190,7200,7200,7190,382
20241205,142500,354390340,7210,7210,7210,7210,0
20241205,142400,354390340,7210,7210,7210,7210,0
20241205,142300,354390340,7210,7210,7210,7210,1
20241205,142200,354383130,7180,7190,7210,7180,32
20241205,142100,354153330,7180,7210,7210,7180,2218
20241205,142000,338197640,7220,7220,7220,7220,3
20241205,141900,338175980,7220,7220,7220,7220,0
20241205,141800,338175980,7220,7220,7220,7220,4
20241205,141700,338147100,7230,7230,7230,7230,53
20241205,141600,337763910,7230,7230,7230,7230,0
20241205,141500,337763910,7230,7230,7230,7230,0
20241205,141400,337763910,7230,7250,7250,7230,19
20241205,141300,337626500,7230,7230,7230,7230,318
20241205,141200,335327360,7220,7220,7220,7220,0
20241205,141100,335327360,7220,7220,7220,7220,35
20241205,141000,335074660,7270,7270,7270,7270,0
20241205,140900,335074660,7270,7230,7270,7230,580
20241205,140800,330881170,7230,7230,7230,7230,1
20241205,140700,330873940,7220,7220,7230,7220,105
20241205,140600,330115810,7230,7220,7230,7220,37
20241205,140500,329848660,7210,7210,7210,7210,0
20241205,140400,329848660,7210,7210,7210,7210,0
20241205,140300,329848660,7210,7210,7210,7210,0
20241205,140200,329848660,7210,7220,7220,7210,631
20241205,140100,325293140,7200,7200,7220,7200,82
20241205,140000,324702720,7200,7200,7200,7200,10
20241205,135900,324630720,7220,7220,7220,7220,0
20241205,135800,324630720,7220,7220,7220,7220,267
20241205,135700,322702980,7230,7230,7230,7230,0
20241205,135600,322702980,7230,7220,7230,7220,40
20241205,135500,322414170,7220,7220,7220,7220,111
20241205,135400,321612750,7230,7230,7230,7230,0
20241205,135300,321612750,7230,7230,7230,7230,0
20241205,135200,321612750,7230,7230,7230,7230,0
20241205,135100,321612750,7230,7230,7230,7230,200
20241205,135000,320166750,7230,7220,7230,7220,27
20241205,134900,319971800,7180,7210,7210,7180,2000
20241205,134800,305590890,7210,7210,7210,7210,0
20241205,134700,305590890,7210,7210,7210,7210,0
20241205,134600,305590890,7210,7210,7210,7210,0
20241205,134500,305590890,7210,7210,7210,7210,0
20241205,134400,305590890,7210,7210,7210,7210,151
20241205,134300,304502180,7250,7250,7250,7250,1
20241205,134200,304494930,7250,7250,7250,7250,0
20241205,134100,304494930,7250,7220,7250,7220,12
20241205,134000,304408260,7210,7210,7210,7210,50
20241205,133900,304047760,7210,7210,7210,7210,0
20241205,133800,304047760,7210,7210,7210,7210,0
20241205,133700,304047760,7210,7220,7220,7210,162
20241205,133600,302879640,7210,7210,7210,7210,0
20241205,133500,302879640,7210,7220,7220,7210,200
20241205,133400,301435870,7220,7220,7220,7220,0
20241205,133300,301435870,7220,7220,7220,7220,2
20241205,133200,301421430,7220,7220,7220,7220,32
20241205,133100,301190390,7220,7220,7220,7220,0
20241205,133000,301190390,7220,7220,7220,7220,0
20241205,132900,301190390,7220,7220,7220,7220,12
20241205,132800,301103750,7250,7250,7250,7250,0
20241205,132700,301103750,7250,7240,7250,7240,2
20241205,132600,301089260,7220,7220,7220,7220,239
20241205,132500,299363680,7210,7250,7250,7210,284
20241205,132400,297316000,7200,7230,7230,7200,4498
20241205,132300,264884150,7220,7220,7220,7220,0
20241205,132200,264884150,7220,7220,7220,7220,2
20241205,132100,264869710,7230,7230,7230,7230,0
20241205,132000,264869710,7230,7230,7230,7230,0
20241205,131900,264869710,7230,7230,7230,7230,0
20241205,131800,264869710,7230,7230,7230,7230,27
20241205,131700,264674500,7220,7240,7240,7220,548
20241205,131600,260713850,7250,7280,7280,7250,2
20241205,131500,260699320,7290,7290,7290,7290,0
20241205,131400,260699320,7290,7290,7290,7290,0
20241205,131300,260699320,7290,7250,7290,7250,2
20241205,131200,260684780,7230,7230,7230,7230,0
20241205,131100,260684780,7230,7230,7230,7230,3
20241205,131000,260663090,7250,7250,7250,7250,0
20241205,130900,260663090,7250,7250,7250,7250,0
20241205,130800,260663090,7250,7250,7250,7250,0
20241205,130700,260663090,7250,7290,7290,7250,47
20241205,130600,260322300,7260,7270,7270,7250,684
20241205,130500,255356240,7260,7260,7260,7260,0
20241205,130400,255356240,7260,7230,7260,7230,222
20241205,130300,253745330,7230,7230,7230,7230,15
20241205,130200,253636880,7260,7260,7260,7260,15
20241205,130100,253527980,7260,7260,7260,7260,0
20241205,130000,253527980,7260,7250,7260,7250,208
20241205,125900,252019130,7230,7230,7230,7230,86
20241205,125800,251397350,7240,7240,7240,7240,1
20241205,125700,251390110,7230,7230,7230,7230,0
20241205,125600,251390110,7230,7240,7240,7230,1709
20241205,125500,239032220,7240,7240,7240,7240,4
20241205,125400,239003260,7240,7240,7240,7240,37
20241205,125300,238735380,7240,7240,7240,7240,0
20241205,125200,238735380,7240,7260,7260,7240,885
20241205,125100,232327210,7270,7280,7280,7270,5
20241205,125000,232290820,7290,7290,7290,7290,9
20241205,124900,232225210,7290,7250,7290,7250,2
20241205,124800,232210670,7250,7250,7250,7250,5
20241205,124700,232174420,7250,7250,7250,7250,95
20241205,124600,231485670,7250,7250,7250,7250,0
20241205,124500,231485670,7250,7250,7250,7250,0
20241205,124400,231485670,7250,7250,7250,7250,0
20241205,124300,231485670,7250,7250,7250,7250,2
20241205,124200,231471170,7240,7240,7240,7240,0
20241205,124100,231471170,7240,7240,7240,7240,0
20241205,124000,231471170,7240,7240,7240,7240,6
20241205,123900,231427730,7250,7250,7250,7250,0
20241205,123800,231427730,7250,7250,7250,7250,13
20241205,123700,231333480,7250,7250,7250,7250,101
20241205,123600,230601230,7270,7270,7270,7270,31
20241205,123500,230375860,7250,7250,7250,7250,0
20241205,123400,230375860,7250,7250,7250,7250,0
20241205,123300,230375860,7250,7250,7250,7250,2
20241205,123200,230361360,7250,7250,7250,7250,0
20241205,123100,230361360,7250,7250,7250,7250,0
20241205,123000,230361360,7250,7250,7250,7250,30
20241205,122900,230143860,7250,7250,7250,7250,21
20241205,122800,229991610,7250,7250,7250,7250,390
20241205,122700,227164110,7250,7250,7250,7250,0
20241205,122600,227164110,7250,7250,7250,7250,0
20241205,122500,227164110,7250,7250,7250,7250,129
20241205,122400,226228860,7260,7260,7260,7260,93
20241205,122300,225553680,7270,7270,7270,7270,248
20241205,122200,223750720,7270,7270,7270,7270,0
20241205,122100,223750720,7270,7270,7270,7270,0
20241205,122000,223750720,7270,7270,7270,7270,0
20241205,121900,223750720,7270,7270,7270,7270,0
20241205,121800,223750720,7270,7270,7270,7270,4
20241205,121700,223721640,7290,7290,7290,7290,0
20241205,121600,223721640,7290,7290,7290,7290,7
20241205,121500,223670610,7270,7270,7270,7270,69
20241205,121400,223168980,7290,7290,7290,7290,0
20241205,121300,223168980,7290,7290,7290,7290,0
20241205,121200,223168980,7290,7290,7290,7290,0
20241205,121100,223168980,7290,7290,7290,7290,0
20241205,121000,223168980,7290,7290,7290,7290,1
20241205,120900,223161690,7280,7280,7280,7280,5
20241205,120800,223125290,7270,7270,7270,7270,15
20241205,120700,223016240,7270,7270,7270,7270,5
20241205,120600,222979890,7280,7280,7280,7280,65
20241205,120500,222506690,7280,7280,7280,7280,0
20241205,120400,222506690,7280,7280,7280,7280,18
20241205,120300,222375650,7280,7280,7280,7280,5
20241205,120200,222339250,7300,7300,7300,7300,0
20241205,120100,222339250,7300,7300,7300,7300,67
20241205,120000,221850150,7280,7280,7280,7280,29
20241205,115900,221639030,7280,7280,7280,7280,6
20241205,115800,221595350,7300,7300,7300,7300,1
20241205,115700,221588050,7280,7280,7280,7280,0
20241205,115600,221588050,7280,7310,7310,7280,128
20241205,115500,220656180,7280,7280,7280,7280,1
20241205,115400,220648900,7280,7280,7280,7280,0
20241205,115300,220648900,7280,7280,7280,7280,0
20241205,115200,220648900,7280,7280,7280,7280,2
20241205,115100,220634340,7280,7280,7280,7280,0
20241205,115000,220634340,7280,7280,7280,7280,0
20241205,114900,220634340,7280,7280,7280,7280,0
20241205,114800,220634340,7280,7280,7280,7280,46
20241205,114700,220299460,7300,7300,7300,7270,817
20241205,114600,214338980,7320,7320,7320,7320,84
20241205,114500,213724100,7320,7320,7320,7320,0
20241205,114400,213724100,7320,7320,7320,7320,65
20241205,114300,213248300,7320,7320,7320,7320,0
20241205,114200,213248300,7320,7320,7320,7320,0
20241205,114100,213248300,7320,7320,7320,7320,0
20241205,114000,213248300,7320,7320,7320,7320,0
20241205,113900,213248300,7320,7320,7320,7320,0
20241205,113800,213248300,7320,7320,7320,7320,0
20241205,113700,213248300,7320,7320,7320,7320,4
20241205,113600,213219020,7320,7320,7320,7320,20
20241205,113500,213072620,7320,7320,7320,7320,0
20241205,113400,213072620,7320,7320,7320,7320,31
20241205,113300,212845700,7320,7320,7330,7320,762
20241205,113200,207267000,7300,7300,7300,7300,0
20241205,113100,207267000,7300,7300,7300,7300,0
20241205,113000,207267000,7300,7300,7300,7300,0
20241205,112900,207267000,7300,7300,7300,7300,6
20241205,112800,207223200,7300,7300,7300,7300,0
20241205,112700,207223200,7300,7300,7300,7300,0
20241205,112600,207223200,7300,7300,7300,7300,14
20241205,112500,207121000,7300,7300,7300,7300,100
20241205,112400,206391000,7300,7300,7300,7300,0
20241205,112300,206391000,7300,7300,7300,7300,0
20241205,112200,206391000,7300,7300,7300,7300,28
20241205,112100,206186600,7300,7310,7310,7300,50
20241205,112000,205821590,7310,7300,7310,7300,489
20241205,111900,202247180,7290,7290,7290,7290,6
20241205,111800,202203440,7300,7300,7300,7300,3
20241205,111700,202181540,7310,7310,7320,7310,163
20241205,111600,200990000,7310,7310,7310,7310,95
20241205,111500,200295550,7320,7320,7320,7320,0
20241205,111400,200295550,7320,7290,7320,7290,193
20241205,111300,198886900,7310,7280,7310,7280,1188
20241205,111200,190215860,7280,7280,7280,7280,20
20241205,111100,190070260,7280,7280,7280,7280,1
20241205,111000,190062980,7250,7250,7250,7250,11
20241205,110900,189983230,7260,7260,7260,7260,0
20241205,110800,189983230,7260,7260,7260,7260,108
20241205,110700,189199150,7260,7260,7260,7260,100
20241205,110600,188473150,7260,7260,7260,7260,0
20241205,110500,188473150,7260,7260,7260,7260,0
20241205,110400,188473150,7260,7260,7260,7260,5
20241205,110300,188436850,7260,7260,7260,7260,10
20241205,110200,188364250,7270,7270,7270,7270,31
20241205,110100,188138880,7250,7250,7250,7250,0
20241205,110000,188138880,7250,7250,7250,7250,0
20241205,105900,188138880,7250,7260,7260,7250,41
20241205,105800,187841280,7250,7250,7250,7250,28
20241205,105700,187638280,7260,7260,7260,7260,0
20241205,105600,187638280,7260,7260,7260,7260,0
20241205,105500,187638280,7260,7260,7260,7260,48
20241205,105400,187289800,7260,7260,7260,7260,119
20241205,105300,186425860,7230,7230,7230,7230,0
20241205,105200,186425860,7230,7240,7240,7230,801
20241205,105100,180631620,7240,7240,7240,7240,37
20241205,105000,180363740,7240,7250,7250,7240,140
20241205,104900,179348830,7240,7290,7290,7240,588
20241205,104800,175082780,7260,7260,7260,7260,15
20241205,104700,174973880,7260,7260,7260,7260,0
20241205,104600,174973880,7260,7270,7270,7260,260
20241205,104500,173085190,7260,7260,7260,7260,29
20241205,104400,172874650,7260,7260,7260,7260,5
20241205,104300,172838350,7300,7300,7300,7300,2
20241205,104200,172823750,7300,7270,7300,7270,27
20241205,104100,172627430,7270,7270,7270,7270,65
20241205,104000,172154880,7260,7260,7260,7260,4
20241205,103900,172125840,7300,7300,7300,7300,29
20241205,103800,171914140,7260,7260,7260,7260,0
20241205,103700,171914140,7260,7260,7260,7260,0
20241205,103600,171914140,7260,7260,7260,7260,162
20241205,103500,170738020,7260,7260,7260,7260,999
20241205,103400,163485280,7260,7260,7260,7260,11
20241205,103300,163405420,7300,7300,7300,7300,1
20241205,103200,163398120,7310,7310,7310,7310,0
20241205,103100,163398120,7310,7310,7310,7310,1
20241205,103000,163390810,7250,7250,7250,7250,0
20241205,102900,163390810,7250,7250,7250,7250,8
20241205,102800,163332810,7310,7250,7310,7250,66
20241205,102700,162853570,7270,7250,7270,7250,47
20241205,102600,162512660,7260,7260,7270,7260,3
20241205,102500,162490870,7260,7270,7270,7260,48
20241205,102400,162142380,7260,7310,7310,7260,917
20241205,102300,155473690,7290,7290,7290,7290,0
20241205,102200,155473690,7290,7290,7290,7290,8
20241205,102100,155415370,7310,7310,7310,7310,0
20241205,102000,155415370,7310,7310,7310,7310,1
20241205,101900,155408060,7280,7280,7280,7280,0
20241205,101800,155408060,7280,7280,7280,7280,4
20241205,101700,155378940,7290,7290,7290,7290,0
20241205,101600,155378940,7290,7290,7290,7290,10
20241205,101500,155306040,7290,7290,7290,7290,80
20241205,101400,154722840,7290,7290,7290,7290,0
20241205,101300,154722840,7290,7290,7290,7290,0
20241205,101200,154722840,7290,7290,7290,7290,0
20241205,101100,154722840,7290,7290,7290,7290,0
20241205,101000,154722840,7290,7290,7290,7290,30
20241205,100900,154504140,7320,7320,7320,7320,1
20241205,100800,154496820,7320,7320,7320,7290,4
20241205,100700,154467570,7320,7330,7330,7290,5
20241205,100600,154431050,7280,7280,7280,7280,3
20241205,100500,154409210,7330,7330,7330,7330,3
20241205,100400,154387220,7280,7280,7280,7280,56
20241205,100300,153979540,7280,7280,7280,7280,1
20241205,100200,153972260,7280,7280,7280,7280,0
20241205,100100,153972260,7280,7280,7280,7280,0
20241205,100000,153972260,7280,7280,7280,7280,0
20241205,095900,153972260,7280,7280,7280,7280,11
20241205,095800,153892180,7280,7330,7330,7280,51
20241205,095700,153519850,7330,7330,7330,7330,1
20241205,095600,153512520,7270,7270,7270,7270,0
20241205,095500,153512520,7270,7280,7280,7270,170
20241205,095400,152275770,7330,7330,7330,7330,0
20241205,095300,152275770,7330,7330,7330,7330,1
20241205,095200,152268440,7280,7290,7290,7280,382
20241205,095100,149484560,7290,7300,7300,7290,80
20241205,095000,148900780,7340,7340,7340,7340,3
20241205,094900,148878760,7340,7340,7340,7340,205
20241205,094800,147374060,7340,7300,7340,7300,159
20241205,094700,146207360,7300,7300,7300,7300,32
20241205,094600,145973760,7310,7310,7310,7310,149
20241205,094500,144884570,7300,7300,7300,7300,0
20241205,094400,144884570,7300,7300,7300,7300,15
20241205,094300,144775070,7350,7350,7350,7350,4
20241205,094200,144745670,7300,7350,7350,7300,2
20241205,094100,144731020,7300,7300,7300,7300,140
20241205,094000,143709020,7290,7280,7290,7260,548
20241205,093900,139719540,7280,7280,7280,7280,99
20241205,093800,138998820,7280,7250,7280,7250,425
20241205,093700,135916310,7230,7230,7230,7230,0
20241205,093600,135916310,7230,7240,7240,7230,440
20241205,093500,132733970,7300,7300,7300,7300,0
20241205,093400,132733970,7300,7300,7300,7300,10
20241205,093300,132660970,7300,7240,7300,7240,142
20241205,093200,131632290,7270,7240,7270,7240,993
20241205,093100,124437660,7230,7230,7230,7230,305
20241205,093000,122232510,7220,7220,7220,7210,801
20241205,092900,116452290,7200,7220,7220,7200,1929
20241205,092800,102529730,7210,7210,7210,7210,234
20241205,092700,100842590,7200,7210,7210,7200,11
20241205,092600,100763290,7220,7220,7220,7220,1
20241205,092500,100756070,7210,7210,7210,7210,505
20241205,092400,97115020,7210,7210,7220,7210,1667
20241205,092300,85093100,7210,7220,7220,7210,244
20241205,092200,83333750,7210,7200,7210,7200,1572
20241205,092100,72013630,7200,7210,7210,7200,397
20241205,092000,69153430,7210,7220,7230,7210,219
20241205,091900,67573660,7220,7240,7240,7220,747
20241205,091800,62177970,7230,7230,7230,7230,776
20241205,091700,56567490,7230,7240,7240,7230,166
20241205,091600,55367190,7230,7240,7240,7230,370
20241205,091500,52691470,7250,7250,7250,7250,1
20241205,091400,52684220,7250,7240,7250,7240,129
20241205,091300,51749960,7250,7270,7270,7250,947
20241205,091200,44867870,7280,7290,7290,7280,420
20241205,091100,41808450,7300,7300,7300,7300,103
20241205,091000,41056550,7300,7300,7300,7300,499
20241205,090900,37413850,7300,7300,7300,7300,1
20241205,090800,37406550,7300,7300,7300,7300,153
20241205,090700,36289650,7300,7300,7320,7300,406
20241205,090600,33325730,7270,7340,7390,7270,1948
20241205,090500,19082600,7350,7350,7360,7350,1720
20241205,090400,6440500,7360,7370,7370,7360,218
20241205,090300,4836010,7390,7400,7400,7390,5
20241205,090200,4799020,7400,7400,7400,7400,2
20241205,090100,4784220,7460,7440,7460,7440,404
20241205,090000,1778160,7440,7440,7440,7440,239
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 213700 521706370 7080 7080 7080 7080 5991
3 20241205 213600 521706370 7080 7080 7080 7080 0
4 20241205 213500 521706370 7080 7080 7080 7080 0
5 20241205 213400 521706370 7080 7080 7080 7080 0
6 20241205 213300 521706370 7080 7080 7080 7080 0
7 20241205 213200 521706370 7080 7080 7080 7080 0
8 20241205 213100 521706370 7080 7080 7080 7080 0
9 20241205 213000 521706370 7080 7080 7080 7080 0
10 20241205 212900 521706370 7080 7080 7080 7080 0
11 20241205 212800 521706370 7080 7080 7080 7080 0
12 20241205 212700 521706370 7080 7080 7080 7080 0
13 20241205 212600 521706370 7080 7080 7080 7080 0
14 20241205 212500 521706370 7080 7080 7080 7080 0
15 20241205 212400 521706370 7080 7080 7080 7080 0
16 20241205 212300 521706370 7080 7080 7080 7080 0
17 20241205 212200 521706370 7080 7080 7080 7080 0
18 20241205 212100 521706370 7080 7080 7080 7080 0
19 20241205 212000 521706370 7080 7080 7080 7080 0
20 20241205 211900 521706370 7080 7080 7080 7080 0
21 20241205 211800 521706370 7080 7080 7080 7080 0
22 20241205 211700 521706370 7080 7080 7080 7080 0
23 20241205 211600 521706370 7080 7080 7080 7080 0
24 20241205 211500 521706370 7080 7080 7080 7080 0
25 20241205 211400 521706370 7080 7080 7080 7080 0
26 20241205 211300 521706370 7080 7080 7080 7080 0
27 20241205 211200 521706370 7080 7080 7080 7080 0
28 20241205 211100 521706370 7080 7080 7080 7080 0
29 20241205 211000 521706370 7080 7080 7080 7080 0
30 20241205 210900 521706370 7080 7080 7080 7080 0
31 20241205 210800 521706370 7080 7080 7080 7080 0
32 20241205 210700 521706370 7080 7080 7080 7080 5991
33 20241205 210600 521706370 7080 7080 7080 7080 0
34 20241205 210500 521706370 7080 7080 7080 7080 0
35 20241205 210400 521706370 7080 7080 7080 7080 0
36 20241205 210300 521706370 7080 7080 7080 7080 0
37 20241205 210200 521706370 7080 7080 7080 7080 0
38 20241205 210100 521706370 7080 7080 7080 7080 0
39 20241205 210000 521706370 7080 7080 7080 7080 0
40 20241205 205900 521706370 7080 7080 7080 7080 0
41 20241205 205800 521706370 7080 7080 7080 7080 0
42 20241205 205700 521706370 7080 7080 7080 7080 0
43 20241205 205600 521706370 7080 7080 7080 7080 0
44 20241205 205500 521706370 7080 7080 7080 7080 0
45 20241205 205400 521706370 7080 7080 7080 7080 0
46 20241205 205300 521706370 7080 7080 7080 7080 0
47 20241205 205200 521706370 7080 7080 7080 7080 0
48 20241205 205100 521706370 7080 7080 7080 7080 0
49 20241205 205000 521706370 7080 7080 7080 7080 0
50 20241205 204900 521706370 7080 7080 7080 7080 0
51 20241205 204800 521706370 7080 7080 7080 7080 0
52 20241205 204700 521706370 7080 7080 7080 7080 0
53 20241205 204600 521706370 7080 7080 7080 7080 0
54 20241205 204500 521706370 7080 7080 7080 7080 0
55 20241205 204400 521706370 7080 7080 7080 7080 0
56 20241205 204300 521706370 7080 7080 7080 7080 0
57 20241205 204200 521706370 7080 7080 7080 7080 0
58 20241205 204100 521706370 7080 7080 7080 7080 0
59 20241205 204000 521706370 7080 7080 7080 7080 0
60 20241205 203900 521706370 7080 7080 7080 7080 0
61 20241205 203800 521706370 7080 7080 7080 7080 0
62 20241205 203700 521706370 7080 7080 7080 7080 5991
63 20241205 203600 521706370 7080 7080 7080 7080 0
64 20241205 203500 521706370 7080 7080 7080 7080 0
65 20241205 203400 521706370 7080 7080 7080 7080 0
66 20241205 203300 521706370 7080 7080 7080 7080 0
67 20241205 203200 521706370 7080 7080 7080 7080 0
68 20241205 203100 521706370 7080 7080 7080 7080 0
69 20241205 203000 521706370 7080 7080 7080 7080 0
70 20241205 202900 521706370 7080 7080 7080 7080 0
71 20241205 202800 521706370 7080 7080 7080 7080 0
72 20241205 202700 521706370 7080 7080 7080 7080 0
73 20241205 202600 521706370 7080 7080 7080 7080 0
74 20241205 202500 521706370 7080 7080 7080 7080 0
75 20241205 202400 521706370 7080 7080 7080 7080 0
76 20241205 202300 521706370 7080 7080 7080 7080 0
77 20241205 202200 521706370 7080 7080 7080 7080 0
78 20241205 202100 521706370 7080 7080 7080 7080 0
79 20241205 202000 521706370 7080 7080 7080 7080 0
80 20241205 201900 521706370 7080 7080 7080 7080 0
81 20241205 201800 521706370 7080 7080 7080 7080 0
82 20241205 201700 521706370 7080 7080 7080 7080 0
83 20241205 201600 521706370 7080 7080 7080 7080 0
84 20241205 201500 521706370 7080 7080 7080 7080 0
85 20241205 201400 521706370 7080 7080 7080 7080 0
86 20241205 201300 521706370 7080 7080 7080 7080 0
87 20241205 201200 521706370 7080 7080 7080 7080 0
88 20241205 201100 521706370 7080 7080 7080 7080 0
89 20241205 201000 521706370 7080 7080 7080 7080 0
90 20241205 200900 521706370 7080 7080 7080 7080 0
91 20241205 200800 521706370 7080 7080 7080 7080 0
92 20241205 200700 521706370 7080 7080 7080 7080 5991
93 20241205 200600 521706370 7080 7080 7080 7080 0
94 20241205 200500 521706370 7080 7080 7080 7080 0
95 20241205 200400 521706370 7080 7080 7080 7080 0
96 20241205 200300 521706370 7080 7080 7080 7080 0
97 20241205 200200 521706370 7080 7080 7080 7080 0
98 20241205 200100 521706370 7080 7080 7080 7080 0
99 20241205 200000 521706370 7080 7080 7080 7080 0
100 20241205 195900 521706370 7080 7080 7080 7080 0
101 20241205 195800 521706370 7080 7080 7080 7080 0
102 20241205 195700 521706370 7080 7080 7080 7080 0
103 20241205 195600 521706370 7080 7080 7080 7080 0
104 20241205 195500 521706370 7080 7080 7080 7080 0
105 20241205 195400 521706370 7080 7080 7080 7080 0
106 20241205 195300 521706370 7080 7080 7080 7080 0
107 20241205 195200 521706370 7080 7080 7080 7080 0
108 20241205 195100 521706370 7080 7080 7080 7080 0
109 20241205 195000 521706370 7080 7080 7080 7080 0
110 20241205 194900 521706370 7080 7080 7080 7080 0
111 20241205 194800 521706370 7080 7080 7080 7080 0
112 20241205 194700 521706370 7080 7080 7080 7080 0
113 20241205 194600 521706370 7080 7080 7080 7080 0
114 20241205 194500 521706370 7080 7080 7080 7080 0
115 20241205 194400 521706370 7080 7080 7080 7080 0
116 20241205 194300 521706370 7080 7080 7080 7080 0
117 20241205 194200 521706370 7080 7080 7080 7080 0
118 20241205 194100 521706370 7080 7080 7080 7080 0
119 20241205 194000 521706370 7080 7080 7080 7080 0
120 20241205 193900 521706370 7080 7080 7080 7080 0
121 20241205 193800 521706370 7080 7080 7080 7080 0
122 20241205 193700 521706370 7080 7080 7080 7080 5991
123 20241205 193600 521706370 7080 7080 7080 7080 0
124 20241205 193500 521706370 7080 7080 7080 7080 0
125 20241205 193400 521706370 7080 7080 7080 7080 0
126 20241205 193300 521706370 7080 7080 7080 7080 0
127 20241205 193200 521706370 7080 7080 7080 7080 0
128 20241205 193100 521706370 7080 7080 7080 7080 0
129 20241205 193000 521706370 7080 7080 7080 7080 0
130 20241205 192900 521706370 7080 7080 7080 7080 0
131 20241205 192800 521706370 7080 7080 7080 7080 0
132 20241205 192700 521706370 7080 7080 7080 7080 0
133 20241205 192600 521706370 7080 7080 7080 7080 0
134 20241205 192500 521706370 7080 7080 7080 7080 0
135 20241205 192400 521706370 7080 7080 7080 7080 0
136 20241205 192300 521706370 7080 7080 7080 7080 0
137 20241205 192200 521706370 7080 7080 7080 7080 0
138 20241205 192100 521706370 7080 7080 7080 7080 0
139 20241205 192000 521706370 7080 7080 7080 7080 0
140 20241205 191900 521706370 7080 7080 7080 7080 0
141 20241205 191800 521706370 7080 7080 7080 7080 0
142 20241205 191700 521706370 7080 7080 7080 7080 0
143 20241205 191600 521706370 7080 7080 7080 7080 0
144 20241205 191500 521706370 7080 7080 7080 7080 0
145 20241205 191400 521706370 7080 7080 7080 7080 0
146 20241205 191300 521706370 7080 7080 7080 7080 0
147 20241205 191200 521706370 7080 7080 7080 7080 0
148 20241205 191100 521706370 7080 7080 7080 7080 0
149 20241205 191000 521706370 7080 7080 7080 7080 0
150 20241205 190900 521706370 7080 7080 7080 7080 0
151 20241205 190800 521706370 7080 7080 7080 7080 0
152 20241205 190700 521706370 7080 7080 7080 7080 5991
153 20241205 190600 521706370 7080 7080 7080 7080 0
154 20241205 190500 521706370 7080 7080 7080 7080 0
155 20241205 190400 521706370 7080 7080 7080 7080 0
156 20241205 190300 521706370 7080 7080 7080 7080 0
157 20241205 190200 521706370 7080 7080 7080 7080 0
158 20241205 190100 521706370 7080 7080 7080 7080 0
159 20241205 190000 521706370 7080 7080 7080 7080 0
160 20241205 185900 521706370 7080 7080 7080 7080 0
161 20241205 185800 521706370 7080 7080 7080 7080 0
162 20241205 185700 521706370 7080 7080 7080 7080 0
163 20241205 185600 521706370 7080 7080 7080 7080 0
164 20241205 185500 521706370 7080 7080 7080 7080 0
165 20241205 185400 521706370 7080 7080 7080 7080 0
166 20241205 185300 521706370 7080 7080 7080 7080 0
167 20241205 185200 521706370 7080 7080 7080 7080 0
168 20241205 185100 521706370 7080 7080 7080 7080 0
169 20241205 185000 521706370 7080 7080 7080 7080 0
170 20241205 184900 521706370 7080 7080 7080 7080 0
171 20241205 184800 521706370 7080 7080 7080 7080 0
172 20241205 184700 521706370 7080 7080 7080 7080 0
173 20241205 184600 521706370 7080 7080 7080 7080 0
174 20241205 184500 521706370 7080 7080 7080 7080 0
175 20241205 184400 521706370 7080 7080 7080 7080 0
176 20241205 184300 521706370 7080 7080 7080 7080 0
177 20241205 184200 521706370 7080 7080 7080 7080 0
178 20241205 184100 521706370 7080 7080 7080 7080 0
179 20241205 184000 521706370 7080 7080 7080 7080 0
180 20241205 183900 521706370 7080 7080 7080 7080 0
181 20241205 183800 521706370 7080 7080 7080 7080 0
182 20241205 183700 521706370 7080 7080 7080 7080 5991
183 20241205 183600 521706370 7080 7080 7080 7080 0
184 20241205 183500 521706370 7080 7080 7080 7080 0
185 20241205 183400 521706370 7080 7080 7080 7080 0
186 20241205 183300 521706370 7080 7080 7080 7080 0
187 20241205 183200 521706370 7080 7080 7080 7080 0
188 20241205 183100 521706370 7080 7080 7080 7080 0
189 20241205 183000 521706370 7080 7080 7080 7080 0
190 20241205 182900 521706370 7080 7080 7080 7080 0
191 20241205 182800 521706370 7080 7080 7080 7080 0
192 20241205 182700 521706370 7080 7080 7080 7080 0
193 20241205 182600 521706370 7080 7080 7080 7080 0
194 20241205 182500 521706370 7080 7080 7080 7080 0
195 20241205 182400 521706370 7080 7080 7080 7080 0
196 20241205 182300 521706370 7080 7080 7080 7080 0
197 20241205 182200 521706370 7080 7080 7080 7080 0
198 20241205 182100 521706370 7080 7080 7080 7080 0
199 20241205 182000 521706370 7080 7080 7080 7080 0
200 20241205 181900 521706370 7080 7080 7080 7080 0
201 20241205 181800 521706370 7080 7080 7080 7080 0
202 20241205 181700 521706370 7080 7080 7080 7080 0
203 20241205 181600 521706370 7080 7080 7080 7080 0
204 20241205 181500 521706370 7080 7080 7080 7080 0
205 20241205 181400 521706370 7080 7080 7080 7080 0
206 20241205 181300 521706370 7080 7080 7080 7080 0
207 20241205 181200 521706370 7080 7080 7080 7080 0
208 20241205 181100 521706370 7080 7080 7080 7080 0
209 20241205 181000 521706370 7080 7080 7080 7080 0
210 20241205 180900 521706370 7080 7080 7080 7080 0
211 20241205 180800 521706370 7080 7080 7080 7080 0
212 20241205 180700 521706370 7080 7080 7080 7080 5991
213 20241205 180600 521706370 7080 7080 7080 7080 0
214 20241205 180500 521706370 7080 7080 7080 7080 0
215 20241205 180400 521706370 7080 7080 7080 7080 0
216 20241205 180300 521706370 7080 7080 7080 7080 0
217 20241205 180200 521706370 7080 7080 7080 7080 0
218 20241205 180100 521706370 7080 7080 7080 7080 0
219 20241205 180000 521706370 7080 7080 7080 7080 0
220 20241205 175900 521706370 7080 7080 7080 7080 0
221 20241205 175800 521706370 7080 7080 7080 7080 0
222 20241205 175700 521706370 7080 7080 7080 7080 0
223 20241205 175600 521706370 7080 7080 7080 7080 0
224 20241205 175500 521706370 7080 7080 7080 7080 0
225 20241205 175400 521706370 7080 7080 7080 7080 0
226 20241205 175300 521706370 7080 7080 7080 7080 0
227 20241205 175200 521706370 7080 7080 7080 7080 0
228 20241205 175100 521706370 7080 7080 7080 7080 0
229 20241205 175000 521706370 7080 7080 7080 7080 0
230 20241205 174900 521706370 7080 7080 7080 7080 0
231 20241205 174800 521706370 7080 7080 7080 7080 0
232 20241205 174700 521706370 7080 7080 7080 7080 0
233 20241205 174600 521706370 7080 7080 7080 7080 0
234 20241205 174500 521706370 7080 7080 7080 7080 0
235 20241205 174400 521706370 7080 7080 7080 7080 0
236 20241205 174300 521706370 7080 7080 7080 7080 0
237 20241205 174200 521706370 7080 7080 7080 7080 0
238 20241205 174100 521706370 7080 7080 7080 7080 0
239 20241205 174000 521706370 7080 7080 7080 7080 0
240 20241205 173900 521706370 7080 7080 7080 7080 0
241 20241205 173800 521706370 7080 7080 7080 7080 0
242 20241205 173700 521706370 7080 7080 7080 7080 5991
243 20241205 173600 521706370 7080 7080 7080 7080 0
244 20241205 173500 521706370 7080 7080 7080 7080 0
245 20241205 173400 521706370 7080 7080 7080 7080 0
246 20241205 173300 521706370 7080 7080 7080 7080 0
247 20241205 173200 521706370 7080 7080 7080 7080 0
248 20241205 173100 521706370 7080 7080 7080 7080 0
249 20241205 173000 521706370 7080 7080 7080 7080 0
250 20241205 172900 521706370 7080 7080 7080 7080 0
251 20241205 172800 521706370 7080 7080 7080 7080 0
252 20241205 172700 521706370 7080 7080 7080 7080 0
253 20241205 172600 521706370 7080 7080 7080 7080 0
254 20241205 172500 521706370 7080 7080 7080 7080 0
255 20241205 172400 521706370 7080 7080 7080 7080 0
256 20241205 172300 521706370 7080 7080 7080 7080 0
257 20241205 172200 521706370 7080 7080 7080 7080 0
258 20241205 172100 521706370 7080 7080 7080 7080 0
259 20241205 172000 521706370 7080 7080 7080 7080 0
260 20241205 171900 521706370 7080 7080 7080 7080 0
261 20241205 171800 521706370 7080 7080 7080 7080 0
262 20241205 171700 521706370 7080 7080 7080 7080 0
263 20241205 171600 521706370 7080 7080 7080 7080 0
264 20241205 171500 521706370 7080 7080 7080 7080 0
265 20241205 171400 521706370 7080 7080 7080 7080 0
266 20241205 171300 521706370 7080 7080 7080 7080 0
267 20241205 171200 521706370 7080 7080 7080 7080 0
268 20241205 171100 521706370 7080 7080 7080 7080 0
269 20241205 171000 521706370 7080 7080 7080 7080 0
270 20241205 170900 521706370 7080 7080 7080 7080 0
271 20241205 170800 521706370 7080 7080 7080 7080 0
272 20241205 170700 521706370 7080 7080 7080 7080 5991
273 20241205 170600 521706370 7080 7080 7080 7080 0
274 20241205 170500 521706370 7080 7080 7080 7080 0
275 20241205 170400 521706370 7080 7080 7080 7080 0
276 20241205 170300 521706370 7080 7080 7080 7080 0
277 20241205 170200 521706370 7080 7080 7080 7080 0
278 20241205 170100 521706370 7080 7080 7080 7080 0
279 20241205 170000 521706370 7080 7080 7080 7080 0
280 20241205 165900 521706370 7080 7080 7080 7080 0
281 20241205 165800 521706370 7080 7080 7080 7080 0
282 20241205 165700 521706370 7080 7080 7080 7080 0
283 20241205 165600 521706370 7080 7080 7080 7080 0
284 20241205 165500 521706370 7080 7080 7080 7080 0
285 20241205 165400 521706370 7080 7080 7080 7080 0
286 20241205 165300 521706370 7080 7080 7080 7080 0
287 20241205 165200 521706370 7080 7080 7080 7080 0
288 20241205 165100 521706370 7080 7080 7080 7080 0
289 20241205 165000 521706370 7080 7080 7080 7080 0
290 20241205 164900 521706370 7080 7080 7080 7080 0
291 20241205 164800 521706370 7080 7080 7080 7080 0
292 20241205 164700 521706370 7080 7080 7080 7080 0
293 20241205 164600 521706370 7080 7080 7080 7080 0
294 20241205 164500 521706370 7080 7080 7080 7080 0
295 20241205 164400 521706370 7080 7080 7080 7080 0
296 20241205 164300 521706370 7080 7080 7080 7080 0
297 20241205 164200 521706370 7080 7080 7080 7080 0
298 20241205 164100 521706370 7080 7080 7080 7080 0
299 20241205 164000 521706370 7080 7080 7080 7080 0
300 20241205 163900 521706370 7080 7080 7080 7080 0
301 20241205 163800 521706370 7080 7080 7080 7080 0
302 20241205 163700 521706370 7080 7080 7080 7080 5991
303 20241205 163600 521706370 7080 7080 7080 7080 0
304 20241205 163500 521706370 7080 7080 7080 7080 0
305 20241205 163400 521706370 7080 7080 7080 7080 0
306 20241205 163300 521706370 7080 7080 7080 7080 0
307 20241205 163200 521706370 7080 7080 7080 7080 0
308 20241205 163100 521706370 7080 7080 7080 7080 0
309 20241205 163000 521706370 7080 7080 7080 7080 0
310 20241205 162900 521706370 7080 7080 7080 7080 0
311 20241205 162800 521706370 7080 7080 7080 7080 0
312 20241205 162700 521706370 7080 7080 7080 7080 0
313 20241205 162600 521706370 7080 7080 7080 7080 0
314 20241205 162500 521706370 7080 7080 7080 7080 0
315 20241205 162400 521706370 7080 7080 7080 7080 0
316 20241205 162300 521706370 7080 7080 7080 7080 0
317 20241205 162200 521706370 7080 7080 7080 7080 0
318 20241205 162100 521706370 7080 7080 7080 7080 0
319 20241205 162000 521706370 7080 7080 7080 7080 0
320 20241205 161900 521706370 7080 7080 7080 7080 0
321 20241205 161800 521706370 7080 7080 7080 7080 0
322 20241205 161700 521706370 7080 7080 7080 7080 0
323 20241205 161600 521706370 7080 7080 7080 7080 0
324 20241205 161500 521706370 7080 7080 7080 7080 0
325 20241205 161400 521706370 7080 7080 7080 7080 0
326 20241205 161300 521706370 7080 7080 7080 7080 0
327 20241205 161200 521706370 7080 7080 7080 7080 0
328 20241205 161100 521706370 7080 7080 7080 7080 0
329 20241205 161000 521706370 7080 7080 7080 7080 0
330 20241205 160900 521706370 7080 7080 7080 7080 0
331 20241205 160800 521706370 7080 7080 7080 7080 0
332 20241205 160700 521706370 7080 7080 7080 7080 5991
333 20241205 160600 521706370 7080 7080 7080 7080 0
334 20241205 160500 521706370 7080 7080 7080 7080 0
335 20241205 160400 521706370 7080 7080 7080 7080 0
336 20241205 160300 521706370 7080 7080 7080 7080 0
337 20241205 160200 521706370 7080 7080 7080 7080 0
338 20241205 160100 521706370 7080 7080 7080 7080 0
339 20241205 160000 521706370 7080 7080 7080 7080 0
340 20241205 155900 521706370 7080 7080 7080 7080 0
341 20241205 155800 521706370 7080 7080 7080 7080 0
342 20241205 155700 521706370 7080 7080 7080 7080 0
343 20241205 155600 521706370 7080 7080 7080 7080 0
344 20241205 155500 521706370 7080 7080 7080 7080 0
345 20241205 155400 521706370 7080 7080 7080 7080 0
346 20241205 155300 521706370 7080 7080 7080 7080 0
347 20241205 155200 521706370 7080 7080 7080 7080 0
348 20241205 155100 521706370 7080 7080 7080 7080 0
349 20241205 155000 521706370 7080 7080 7080 7080 0
350 20241205 154900 521706370 7080 7080 7080 7080 0
351 20241205 154800 521706370 7080 7080 7080 7080 0
352 20241205 154700 521706370 7080 7080 7080 7080 0
353 20241205 154600 521706370 7080 7080 7080 7080 0
354 20241205 154500 521706370 7080 7080 7080 7080 0
355 20241205 154400 521706370 7080 7080 7080 7080 0
356 20241205 154300 521706370 7080 7080 7080 7080 0
357 20241205 154200 521706370 7080 7080 7080 7080 0
358 20241205 154100 521706370 7080 7080 7080 7080 0
359 20241205 154000 521706370 7080 7080 7080 7080 0
360 20241205 153900 521706370 7080 7080 7080 7080 0
361 20241205 153800 521706370 7080 7080 7080 7080 0
362 20241205 153700 521706370 7080 7080 7080 7080 5991
363 20241205 153600 521706370 7080 7080 7080 7080 0
364 20241205 153500 521706370 7080 7080 7080 7080 0
365 20241205 153400 521706370 7080 7080 7080 7080 0
366 20241205 153300 521706370 7080 7080 7080 7080 0
367 20241205 153200 521706370 7080 7080 7080 7080 0
368 20241205 153100 521706370 7080 7080 7080 7080 0
369 20241205 153000 521706370 7080 7080 7080 7080 5991
370 20241205 152900 479290090 7120 7120 7120 7120 0
371 20241205 152800 479290090 7120 7120 7120 7120 0
372 20241205 152700 479290090 7120 7120 7120 7120 0
373 20241205 152600 479290090 7120 7120 7120 7120 0
374 20241205 152500 479290090 7120 7120 7120 7120 0
375 20241205 152400 479290090 7120 7120 7120 7120 0
376 20241205 152300 479290090 7120 7120 7120 7120 0
377 20241205 152200 479290090 7120 7120 7120 7120 0
378 20241205 152100 479290090 7120 7120 7120 7120 0
379 20241205 152000 479290090 7120 7120 7120 7120 0
380 20241205 151900 479290090 7120 7120 7130 7120 52
381 20241205 151800 478919840 7180 7120 7180 7120 111
382 20241205 151700 478129460 7200 7200 7200 7200 1
383 20241205 151600 478122260 7210 7130 7210 7130 201
384 20241205 151500 476681380 7120 7120 7120 7120 500
385 20241205 151400 473121380 7110 7110 7110 7110 0
386 20241205 151300 473121380 7110 7130 7130 7110 293
387 20241205 151200 471037950 7150 7150 7150 7150 7
388 20241205 151100 470987900 7170 7170 7170 7170 24
389 20241205 151000 470815820 7170 7130 7170 7130 71
390 20241205 150900 470308240 7140 7130 7140 7130 240
391 20241205 150800 468596710 7130 7120 7130 7120 829
392 20241205 150700 462686030 7120 7120 7120 7120 102
393 20241205 150600 461959790 7080 7140 7140 7080 1502
394 20241205 150500 451322720 7140 7140 7140 7140 18
395 20241205 150400 451194200 7080 7100 7100 7080 515
396 20241205 150300 447541850 7100 7100 7100 7100 0
397 20241205 150200 447541850 7100 7140 7140 7100 111
398 20241205 150100 446753310 7100 7140 7140 7100 1916
399 20241205 150000 433132770 7140 7150 7150 7140 3
400 20241205 145900 433111330 7160 7150 7160 7150 23
401 20241205 145800 432946660 7140 7140 7140 7140 2
402 20241205 145700 432932380 7140 7130 7140 7130 804
403 20241205 145600 427195290 7130 7130 7130 7130 32
404 20241205 145500 426967130 7110 7120 7130 7110 453
405 20241205 145400 423742870 7120 7120 7120 7120 130
406 20241205 145300 422817270 7120 7130 7130 7120 975
407 20241205 145200 415874770 7130 7140 7140 7130 428
408 20241205 145100 412822130 7140 7140 7140 7130 539
409 20241205 145000 408976770 7140 7160 7160 7140 140
410 20241205 144900 407976770 7140 7150 7160 7130 733
411 20241205 144800 402743370 7140 7150 7150 7140 229
412 20241205 144700 401108110 7150 7160 7160 7150 469
413 20241205 144600 397754730 7160 7160 7160 7150 187
414 20241205 144500 396417570 7150 7160 7160 7150 1124
415 20241205 144400 388375790 7160 7160 7160 7160 0
416 20241205 144300 388375790 7160 7160 7170 7160 504
417 20241205 144200 384767030 7160 7160 7160 7160 305
418 20241205 144100 382583230 7160 7160 7160 7160 2
419 20241205 144000 382568910 7160 7160 7160 7160 31
420 20241205 143900 382346950 7160 7160 7160 7160 154
421 20241205 143800 381244310 7180 7180 7180 7180 0
422 20241205 143700 381244310 7180 7180 7180 7160 121
423 20241205 143600 380376150 7160 7160 7160 7160 1
424 20241205 143500 380368990 7160 7160 7160 7160 100
425 20241205 143400 379652990 7150 7150 7150 7150 27
426 20241205 143300 379459940 7170 7170 7170 7150 25
427 20241205 143200 379280860 7160 7160 7160 7160 1
428 20241205 143100 379273700 7160 7180 7180 7160 11
429 20241205 143000 379194860 7190 7160 7190 7150 4
430 20241205 142900 379166200 7150 7160 7160 7150 33
431 20241205 142800 378930240 7150 7200 7200 7150 3041
432 20241205 142700 357140420 7190 7190 7190 7190 0
433 20241205 142600 357140420 7190 7200 7200 7190 382
434 20241205 142500 354390340 7210 7210 7210 7210 0
435 20241205 142400 354390340 7210 7210 7210 7210 0
436 20241205 142300 354390340 7210 7210 7210 7210 1
437 20241205 142200 354383130 7180 7190 7210 7180 32
438 20241205 142100 354153330 7180 7210 7210 7180 2218
439 20241205 142000 338197640 7220 7220 7220 7220 3
440 20241205 141900 338175980 7220 7220 7220 7220 0
441 20241205 141800 338175980 7220 7220 7220 7220 4
442 20241205 141700 338147100 7230 7230 7230 7230 53
443 20241205 141600 337763910 7230 7230 7230 7230 0
444 20241205 141500 337763910 7230 7230 7230 7230 0
445 20241205 141400 337763910 7230 7250 7250 7230 19
446 20241205 141300 337626500 7230 7230 7230 7230 318
447 20241205 141200 335327360 7220 7220 7220 7220 0
448 20241205 141100 335327360 7220 7220 7220 7220 35
449 20241205 141000 335074660 7270 7270 7270 7270 0
450 20241205 140900 335074660 7270 7230 7270 7230 580
451 20241205 140800 330881170 7230 7230 7230 7230 1
452 20241205 140700 330873940 7220 7220 7230 7220 105
453 20241205 140600 330115810 7230 7220 7230 7220 37
454 20241205 140500 329848660 7210 7210 7210 7210 0
455 20241205 140400 329848660 7210 7210 7210 7210 0
456 20241205 140300 329848660 7210 7210 7210 7210 0
457 20241205 140200 329848660 7210 7220 7220 7210 631
458 20241205 140100 325293140 7200 7200 7220 7200 82
459 20241205 140000 324702720 7200 7200 7200 7200 10
460 20241205 135900 324630720 7220 7220 7220 7220 0
461 20241205 135800 324630720 7220 7220 7220 7220 267
462 20241205 135700 322702980 7230 7230 7230 7230 0
463 20241205 135600 322702980 7230 7220 7230 7220 40
464 20241205 135500 322414170 7220 7220 7220 7220 111
465 20241205 135400 321612750 7230 7230 7230 7230 0
466 20241205 135300 321612750 7230 7230 7230 7230 0
467 20241205 135200 321612750 7230 7230 7230 7230 0
468 20241205 135100 321612750 7230 7230 7230 7230 200
469 20241205 135000 320166750 7230 7220 7230 7220 27
470 20241205 134900 319971800 7180 7210 7210 7180 2000
471 20241205 134800 305590890 7210 7210 7210 7210 0
472 20241205 134700 305590890 7210 7210 7210 7210 0
473 20241205 134600 305590890 7210 7210 7210 7210 0
474 20241205 134500 305590890 7210 7210 7210 7210 0
475 20241205 134400 305590890 7210 7210 7210 7210 151
476 20241205 134300 304502180 7250 7250 7250 7250 1
477 20241205 134200 304494930 7250 7250 7250 7250 0
478 20241205 134100 304494930 7250 7220 7250 7220 12
479 20241205 134000 304408260 7210 7210 7210 7210 50
480 20241205 133900 304047760 7210 7210 7210 7210 0
481 20241205 133800 304047760 7210 7210 7210 7210 0
482 20241205 133700 304047760 7210 7220 7220 7210 162
483 20241205 133600 302879640 7210 7210 7210 7210 0
484 20241205 133500 302879640 7210 7220 7220 7210 200
485 20241205 133400 301435870 7220 7220 7220 7220 0
486 20241205 133300 301435870 7220 7220 7220 7220 2
487 20241205 133200 301421430 7220 7220 7220 7220 32
488 20241205 133100 301190390 7220 7220 7220 7220 0
489 20241205 133000 301190390 7220 7220 7220 7220 0
490 20241205 132900 301190390 7220 7220 7220 7220 12
491 20241205 132800 301103750 7250 7250 7250 7250 0
492 20241205 132700 301103750 7250 7240 7250 7240 2
493 20241205 132600 301089260 7220 7220 7220 7220 239
494 20241205 132500 299363680 7210 7250 7250 7210 284
495 20241205 132400 297316000 7200 7230 7230 7200 4498
496 20241205 132300 264884150 7220 7220 7220 7220 0
497 20241205 132200 264884150 7220 7220 7220 7220 2
498 20241205 132100 264869710 7230 7230 7230 7230 0
499 20241205 132000 264869710 7230 7230 7230 7230 0
500 20241205 131900 264869710 7230 7230 7230 7230 0
501 20241205 131800 264869710 7230 7230 7230 7230 27
502 20241205 131700 264674500 7220 7240 7240 7220 548
503 20241205 131600 260713850 7250 7280 7280 7250 2
504 20241205 131500 260699320 7290 7290 7290 7290 0
505 20241205 131400 260699320 7290 7290 7290 7290 0
506 20241205 131300 260699320 7290 7250 7290 7250 2
507 20241205 131200 260684780 7230 7230 7230 7230 0
508 20241205 131100 260684780 7230 7230 7230 7230 3
509 20241205 131000 260663090 7250 7250 7250 7250 0
510 20241205 130900 260663090 7250 7250 7250 7250 0
511 20241205 130800 260663090 7250 7250 7250 7250 0
512 20241205 130700 260663090 7250 7290 7290 7250 47
513 20241205 130600 260322300 7260 7270 7270 7250 684
514 20241205 130500 255356240 7260 7260 7260 7260 0
515 20241205 130400 255356240 7260 7230 7260 7230 222
516 20241205 130300 253745330 7230 7230 7230 7230 15
517 20241205 130200 253636880 7260 7260 7260 7260 15
518 20241205 130100 253527980 7260 7260 7260 7260 0
519 20241205 130000 253527980 7260 7250 7260 7250 208
520 20241205 125900 252019130 7230 7230 7230 7230 86
521 20241205 125800 251397350 7240 7240 7240 7240 1
522 20241205 125700 251390110 7230 7230 7230 7230 0
523 20241205 125600 251390110 7230 7240 7240 7230 1709
524 20241205 125500 239032220 7240 7240 7240 7240 4
525 20241205 125400 239003260 7240 7240 7240 7240 37
526 20241205 125300 238735380 7240 7240 7240 7240 0
527 20241205 125200 238735380 7240 7260 7260 7240 885
528 20241205 125100 232327210 7270 7280 7280 7270 5
529 20241205 125000 232290820 7290 7290 7290 7290 9
530 20241205 124900 232225210 7290 7250 7290 7250 2
531 20241205 124800 232210670 7250 7250 7250 7250 5
532 20241205 124700 232174420 7250 7250 7250 7250 95
533 20241205 124600 231485670 7250 7250 7250 7250 0
534 20241205 124500 231485670 7250 7250 7250 7250 0
535 20241205 124400 231485670 7250 7250 7250 7250 0
536 20241205 124300 231485670 7250 7250 7250 7250 2
537 20241205 124200 231471170 7240 7240 7240 7240 0
538 20241205 124100 231471170 7240 7240 7240 7240 0
539 20241205 124000 231471170 7240 7240 7240 7240 6
540 20241205 123900 231427730 7250 7250 7250 7250 0
541 20241205 123800 231427730 7250 7250 7250 7250 13
542 20241205 123700 231333480 7250 7250 7250 7250 101
543 20241205 123600 230601230 7270 7270 7270 7270 31
544 20241205 123500 230375860 7250 7250 7250 7250 0
545 20241205 123400 230375860 7250 7250 7250 7250 0
546 20241205 123300 230375860 7250 7250 7250 7250 2
547 20241205 123200 230361360 7250 7250 7250 7250 0
548 20241205 123100 230361360 7250 7250 7250 7250 0
549 20241205 123000 230361360 7250 7250 7250 7250 30
550 20241205 122900 230143860 7250 7250 7250 7250 21
551 20241205 122800 229991610 7250 7250 7250 7250 390
552 20241205 122700 227164110 7250 7250 7250 7250 0
553 20241205 122600 227164110 7250 7250 7250 7250 0
554 20241205 122500 227164110 7250 7250 7250 7250 129
555 20241205 122400 226228860 7260 7260 7260 7260 93
556 20241205 122300 225553680 7270 7270 7270 7270 248
557 20241205 122200 223750720 7270 7270 7270 7270 0
558 20241205 122100 223750720 7270 7270 7270 7270 0
559 20241205 122000 223750720 7270 7270 7270 7270 0
560 20241205 121900 223750720 7270 7270 7270 7270 0
561 20241205 121800 223750720 7270 7270 7270 7270 4
562 20241205 121700 223721640 7290 7290 7290 7290 0
563 20241205 121600 223721640 7290 7290 7290 7290 7
564 20241205 121500 223670610 7270 7270 7270 7270 69
565 20241205 121400 223168980 7290 7290 7290 7290 0
566 20241205 121300 223168980 7290 7290 7290 7290 0
567 20241205 121200 223168980 7290 7290 7290 7290 0
568 20241205 121100 223168980 7290 7290 7290 7290 0
569 20241205 121000 223168980 7290 7290 7290 7290 1
570 20241205 120900 223161690 7280 7280 7280 7280 5
571 20241205 120800 223125290 7270 7270 7270 7270 15
572 20241205 120700 223016240 7270 7270 7270 7270 5
573 20241205 120600 222979890 7280 7280 7280 7280 65
574 20241205 120500 222506690 7280 7280 7280 7280 0
575 20241205 120400 222506690 7280 7280 7280 7280 18
576 20241205 120300 222375650 7280 7280 7280 7280 5
577 20241205 120200 222339250 7300 7300 7300 7300 0
578 20241205 120100 222339250 7300 7300 7300 7300 67
579 20241205 120000 221850150 7280 7280 7280 7280 29
580 20241205 115900 221639030 7280 7280 7280 7280 6
581 20241205 115800 221595350 7300 7300 7300 7300 1
582 20241205 115700 221588050 7280 7280 7280 7280 0
583 20241205 115600 221588050 7280 7310 7310 7280 128
584 20241205 115500 220656180 7280 7280 7280 7280 1
585 20241205 115400 220648900 7280 7280 7280 7280 0
586 20241205 115300 220648900 7280 7280 7280 7280 0
587 20241205 115200 220648900 7280 7280 7280 7280 2
588 20241205 115100 220634340 7280 7280 7280 7280 0
589 20241205 115000 220634340 7280 7280 7280 7280 0
590 20241205 114900 220634340 7280 7280 7280 7280 0
591 20241205 114800 220634340 7280 7280 7280 7280 46
592 20241205 114700 220299460 7300 7300 7300 7270 817
593 20241205 114600 214338980 7320 7320 7320 7320 84
594 20241205 114500 213724100 7320 7320 7320 7320 0
595 20241205 114400 213724100 7320 7320 7320 7320 65
596 20241205 114300 213248300 7320 7320 7320 7320 0
597 20241205 114200 213248300 7320 7320 7320 7320 0
598 20241205 114100 213248300 7320 7320 7320 7320 0
599 20241205 114000 213248300 7320 7320 7320 7320 0
600 20241205 113900 213248300 7320 7320 7320 7320 0
601 20241205 113800 213248300 7320 7320 7320 7320 0
602 20241205 113700 213248300 7320 7320 7320 7320 4
603 20241205 113600 213219020 7320 7320 7320 7320 20
604 20241205 113500 213072620 7320 7320 7320 7320 0
605 20241205 113400 213072620 7320 7320 7320 7320 31
606 20241205 113300 212845700 7320 7320 7330 7320 762
607 20241205 113200 207267000 7300 7300 7300 7300 0
608 20241205 113100 207267000 7300 7300 7300 7300 0
609 20241205 113000 207267000 7300 7300 7300 7300 0
610 20241205 112900 207267000 7300 7300 7300 7300 6
611 20241205 112800 207223200 7300 7300 7300 7300 0
612 20241205 112700 207223200 7300 7300 7300 7300 0
613 20241205 112600 207223200 7300 7300 7300 7300 14
614 20241205 112500 207121000 7300 7300 7300 7300 100
615 20241205 112400 206391000 7300 7300 7300 7300 0
616 20241205 112300 206391000 7300 7300 7300 7300 0
617 20241205 112200 206391000 7300 7300 7300 7300 28
618 20241205 112100 206186600 7300 7310 7310 7300 50
619 20241205 112000 205821590 7310 7300 7310 7300 489
620 20241205 111900 202247180 7290 7290 7290 7290 6
621 20241205 111800 202203440 7300 7300 7300 7300 3
622 20241205 111700 202181540 7310 7310 7320 7310 163
623 20241205 111600 200990000 7310 7310 7310 7310 95
624 20241205 111500 200295550 7320 7320 7320 7320 0
625 20241205 111400 200295550 7320 7290 7320 7290 193
626 20241205 111300 198886900 7310 7280 7310 7280 1188
627 20241205 111200 190215860 7280 7280 7280 7280 20
628 20241205 111100 190070260 7280 7280 7280 7280 1
629 20241205 111000 190062980 7250 7250 7250 7250 11
630 20241205 110900 189983230 7260 7260 7260 7260 0
631 20241205 110800 189983230 7260 7260 7260 7260 108
632 20241205 110700 189199150 7260 7260 7260 7260 100
633 20241205 110600 188473150 7260 7260 7260 7260 0
634 20241205 110500 188473150 7260 7260 7260 7260 0
635 20241205 110400 188473150 7260 7260 7260 7260 5
636 20241205 110300 188436850 7260 7260 7260 7260 10
637 20241205 110200 188364250 7270 7270 7270 7270 31
638 20241205 110100 188138880 7250 7250 7250 7250 0
639 20241205 110000 188138880 7250 7250 7250 7250 0
640 20241205 105900 188138880 7250 7260 7260 7250 41
641 20241205 105800 187841280 7250 7250 7250 7250 28
642 20241205 105700 187638280 7260 7260 7260 7260 0
643 20241205 105600 187638280 7260 7260 7260 7260 0
644 20241205 105500 187638280 7260 7260 7260 7260 48
645 20241205 105400 187289800 7260 7260 7260 7260 119
646 20241205 105300 186425860 7230 7230 7230 7230 0
647 20241205 105200 186425860 7230 7240 7240 7230 801
648 20241205 105100 180631620 7240 7240 7240 7240 37
649 20241205 105000 180363740 7240 7250 7250 7240 140
650 20241205 104900 179348830 7240 7290 7290 7240 588
651 20241205 104800 175082780 7260 7260 7260 7260 15
652 20241205 104700 174973880 7260 7260 7260 7260 0
653 20241205 104600 174973880 7260 7270 7270 7260 260
654 20241205 104500 173085190 7260 7260 7260 7260 29
655 20241205 104400 172874650 7260 7260 7260 7260 5
656 20241205 104300 172838350 7300 7300 7300 7300 2
657 20241205 104200 172823750 7300 7270 7300 7270 27
658 20241205 104100 172627430 7270 7270 7270 7270 65
659 20241205 104000 172154880 7260 7260 7260 7260 4
660 20241205 103900 172125840 7300 7300 7300 7300 29
661 20241205 103800 171914140 7260 7260 7260 7260 0
662 20241205 103700 171914140 7260 7260 7260 7260 0
663 20241205 103600 171914140 7260 7260 7260 7260 162
664 20241205 103500 170738020 7260 7260 7260 7260 999
665 20241205 103400 163485280 7260 7260 7260 7260 11
666 20241205 103300 163405420 7300 7300 7300 7300 1
667 20241205 103200 163398120 7310 7310 7310 7310 0
668 20241205 103100 163398120 7310 7310 7310 7310 1
669 20241205 103000 163390810 7250 7250 7250 7250 0
670 20241205 102900 163390810 7250 7250 7250 7250 8
671 20241205 102800 163332810 7310 7250 7310 7250 66
672 20241205 102700 162853570 7270 7250 7270 7250 47
673 20241205 102600 162512660 7260 7260 7270 7260 3
674 20241205 102500 162490870 7260 7270 7270 7260 48
675 20241205 102400 162142380 7260 7310 7310 7260 917
676 20241205 102300 155473690 7290 7290 7290 7290 0
677 20241205 102200 155473690 7290 7290 7290 7290 8
678 20241205 102100 155415370 7310 7310 7310 7310 0
679 20241205 102000 155415370 7310 7310 7310 7310 1
680 20241205 101900 155408060 7280 7280 7280 7280 0
681 20241205 101800 155408060 7280 7280 7280 7280 4
682 20241205 101700 155378940 7290 7290 7290 7290 0
683 20241205 101600 155378940 7290 7290 7290 7290 10
684 20241205 101500 155306040 7290 7290 7290 7290 80
685 20241205 101400 154722840 7290 7290 7290 7290 0
686 20241205 101300 154722840 7290 7290 7290 7290 0
687 20241205 101200 154722840 7290 7290 7290 7290 0
688 20241205 101100 154722840 7290 7290 7290 7290 0
689 20241205 101000 154722840 7290 7290 7290 7290 30
690 20241205 100900 154504140 7320 7320 7320 7320 1
691 20241205 100800 154496820 7320 7320 7320 7290 4
692 20241205 100700 154467570 7320 7330 7330 7290 5
693 20241205 100600 154431050 7280 7280 7280 7280 3
694 20241205 100500 154409210 7330 7330 7330 7330 3
695 20241205 100400 154387220 7280 7280 7280 7280 56
696 20241205 100300 153979540 7280 7280 7280 7280 1
697 20241205 100200 153972260 7280 7280 7280 7280 0
698 20241205 100100 153972260 7280 7280 7280 7280 0
699 20241205 100000 153972260 7280 7280 7280 7280 0
700 20241205 095900 153972260 7280 7280 7280 7280 11
701 20241205 095800 153892180 7280 7330 7330 7280 51
702 20241205 095700 153519850 7330 7330 7330 7330 1
703 20241205 095600 153512520 7270 7270 7270 7270 0
704 20241205 095500 153512520 7270 7280 7280 7270 170
705 20241205 095400 152275770 7330 7330 7330 7330 0
706 20241205 095300 152275770 7330 7330 7330 7330 1
707 20241205 095200 152268440 7280 7290 7290 7280 382
708 20241205 095100 149484560 7290 7300 7300 7290 80
709 20241205 095000 148900780 7340 7340 7340 7340 3
710 20241205 094900 148878760 7340 7340 7340 7340 205
711 20241205 094800 147374060 7340 7300 7340 7300 159
712 20241205 094700 146207360 7300 7300 7300 7300 32
713 20241205 094600 145973760 7310 7310 7310 7310 149
714 20241205 094500 144884570 7300 7300 7300 7300 0
715 20241205 094400 144884570 7300 7300 7300 7300 15
716 20241205 094300 144775070 7350 7350 7350 7350 4
717 20241205 094200 144745670 7300 7350 7350 7300 2
718 20241205 094100 144731020 7300 7300 7300 7300 140
719 20241205 094000 143709020 7290 7280 7290 7260 548
720 20241205 093900 139719540 7280 7280 7280 7280 99
721 20241205 093800 138998820 7280 7250 7280 7250 425
722 20241205 093700 135916310 7230 7230 7230 7230 0
723 20241205 093600 135916310 7230 7240 7240 7230 440
724 20241205 093500 132733970 7300 7300 7300 7300 0
725 20241205 093400 132733970 7300 7300 7300 7300 10
726 20241205 093300 132660970 7300 7240 7300 7240 142
727 20241205 093200 131632290 7270 7240 7270 7240 993
728 20241205 093100 124437660 7230 7230 7230 7230 305
729 20241205 093000 122232510 7220 7220 7220 7210 801
730 20241205 092900 116452290 7200 7220 7220 7200 1929
731 20241205 092800 102529730 7210 7210 7210 7210 234
732 20241205 092700 100842590 7200 7210 7210 7200 11
733 20241205 092600 100763290 7220 7220 7220 7220 1
734 20241205 092500 100756070 7210 7210 7210 7210 505
735 20241205 092400 97115020 7210 7210 7220 7210 1667
736 20241205 092300 85093100 7210 7220 7220 7210 244
737 20241205 092200 83333750 7210 7200 7210 7200 1572
738 20241205 092100 72013630 7200 7210 7210 7200 397
739 20241205 092000 69153430 7210 7220 7230 7210 219
740 20241205 091900 67573660 7220 7240 7240 7220 747
741 20241205 091800 62177970 7230 7230 7230 7230 776
742 20241205 091700 56567490 7230 7240 7240 7230 166
743 20241205 091600 55367190 7230 7240 7240 7230 370
744 20241205 091500 52691470 7250 7250 7250 7250 1
745 20241205 091400 52684220 7250 7240 7250 7240 129
746 20241205 091300 51749960 7250 7270 7270 7250 947
747 20241205 091200 44867870 7280 7290 7290 7280 420
748 20241205 091100 41808450 7300 7300 7300 7300 103
749 20241205 091000 41056550 7300 7300 7300 7300 499
750 20241205 090900 37413850 7300 7300 7300 7300 1
751 20241205 090800 37406550 7300 7300 7300 7300 153
752 20241205 090700 36289650 7300 7300 7320 7300 406
753 20241205 090600 33325730 7270 7340 7390 7270 1948
754 20241205 090500 19082600 7350 7350 7360 7350 1720
755 20241205 090400 6440500 7360 7370 7370 7360 218
756 20241205 090300 4836010 7390 7400 7400 7390 5
757 20241205 090200 4799020 7400 7400 7400 7400 2
758 20241205 090100 4784220 7460 7440 7460 7440 404
759 20241205 090000 1778160 7440 7440 7440 7440 239