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

770
451220/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,770 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,214800,639762580,6360,6360,6360,6360,4046
20241209,214700,639762580,6360,6360,6360,6360,0
20241209,214600,639762580,6360,6360,6360,6360,0
20241209,214500,639762580,6360,6360,6360,6360,0
20241209,214400,639762580,6360,6360,6360,6360,0
20241209,214300,639762580,6360,6360,6360,6360,0
20241209,214200,639762580,6360,6360,6360,6360,0
20241209,214100,639762580,6360,6360,6360,6360,0
20241209,214000,639762580,6360,6360,6360,6360,0
20241209,213900,639762580,6360,6360,6360,6360,0
20241209,213800,639762580,6360,6360,6360,6360,0
20241209,213700,639762580,6360,6360,6360,6360,0
20241209,213600,639762580,6360,6360,6360,6360,0
20241209,213500,639762580,6360,6360,6360,6360,0
20241209,213400,639762580,6360,6360,6360,6360,0
20241209,213300,639762580,6360,6360,6360,6360,0
20241209,213200,639762580,6360,6360,6360,6360,0
20241209,213100,639762580,6360,6360,6360,6360,0
20241209,213000,639762580,6360,6360,6360,6360,0
20241209,212900,639762580,6360,6360,6360,6360,0
20241209,212800,639762580,6360,6360,6360,6360,0
20241209,212700,639762580,6360,6360,6360,6360,0
20241209,212600,639762580,6360,6360,6360,6360,0
20241209,212500,639762580,6360,6360,6360,6360,0
20241209,212400,639762580,6360,6360,6360,6360,0
20241209,212300,639762580,6360,6360,6360,6360,0
20241209,212200,639762580,6360,6360,6360,6360,0
20241209,212100,639762580,6360,6360,6360,6360,0
20241209,212000,639762580,6360,6360,6360,6360,0
20241209,211900,639762580,6360,6360,6360,6360,0
20241209,211800,639762580,6360,6360,6360,6360,4046
20241209,211700,639762580,6360,6360,6360,6360,0
20241209,211600,639762580,6360,6360,6360,6360,0
20241209,211500,639762580,6360,6360,6360,6360,0
20241209,211400,639762580,6360,6360,6360,6360,0
20241209,211300,639762580,6360,6360,6360,6360,0
20241209,211200,639762580,6360,6360,6360,6360,0
20241209,211100,639762580,6360,6360,6360,6360,0
20241209,211000,639762580,6360,6360,6360,6360,0
20241209,210900,639762580,6360,6360,6360,6360,0
20241209,210800,639762580,6360,6360,6360,6360,0
20241209,210700,639762580,6360,6360,6360,6360,0
20241209,210600,639762580,6360,6360,6360,6360,0
20241209,210500,639762580,6360,6360,6360,6360,0
20241209,210400,639762580,6360,6360,6360,6360,0
20241209,210300,639762580,6360,6360,6360,6360,0
20241209,210200,639762580,6360,6360,6360,6360,0
20241209,210100,639762580,6360,6360,6360,6360,0
20241209,210000,639762580,6360,6360,6360,6360,0
20241209,205900,639762580,6360,6360,6360,6360,0
20241209,205800,639762580,6360,6360,6360,6360,0
20241209,205700,639762580,6360,6360,6360,6360,0
20241209,205600,639762580,6360,6360,6360,6360,0
20241209,205500,639762580,6360,6360,6360,6360,0
20241209,205400,639762580,6360,6360,6360,6360,0
20241209,205300,639762580,6360,6360,6360,6360,0
20241209,205200,639762580,6360,6360,6360,6360,0
20241209,205100,639762580,6360,6360,6360,6360,0
20241209,205000,639762580,6360,6360,6360,6360,0
20241209,204900,639762580,6360,6360,6360,6360,0
20241209,204800,639762580,6360,6360,6360,6360,4046
20241209,204700,639762580,6360,6360,6360,6360,0
20241209,204600,639762580,6360,6360,6360,6360,0
20241209,204500,639762580,6360,6360,6360,6360,0
20241209,204400,639762580,6360,6360,6360,6360,0
20241209,204300,639762580,6360,6360,6360,6360,0
20241209,204200,639762580,6360,6360,6360,6360,0
20241209,204100,639762580,6360,6360,6360,6360,0
20241209,204000,639762580,6360,6360,6360,6360,0
20241209,203900,639762580,6360,6360,6360,6360,0
20241209,203800,639762580,6360,6360,6360,6360,0
20241209,203700,639762580,6360,6360,6360,6360,0
20241209,203600,639762580,6360,6360,6360,6360,0
20241209,203500,639762580,6360,6360,6360,6360,0
20241209,203400,639762580,6360,6360,6360,6360,0
20241209,203300,639762580,6360,6360,6360,6360,0
20241209,203200,639762580,6360,6360,6360,6360,0
20241209,203100,639762580,6360,6360,6360,6360,0
20241209,203000,639762580,6360,6360,6360,6360,0
20241209,202900,639762580,6360,6360,6360,6360,0
20241209,202800,639762580,6360,6360,6360,6360,0
20241209,202700,639762580,6360,6360,6360,6360,0
20241209,202600,639762580,6360,6360,6360,6360,0
20241209,202500,639762580,6360,6360,6360,6360,0
20241209,202400,639762580,6360,6360,6360,6360,0
20241209,202300,639762580,6360,6360,6360,6360,0
20241209,202200,639762580,6360,6360,6360,6360,0
20241209,202100,639762580,6360,6360,6360,6360,0
20241209,202000,639762580,6360,6360,6360,6360,0
20241209,201900,639762580,6360,6360,6360,6360,0
20241209,201800,639762580,6360,6360,6360,6360,4046
20241209,201700,639762580,6360,6360,6360,6360,0
20241209,201600,639762580,6360,6360,6360,6360,0
20241209,201500,639762580,6360,6360,6360,6360,0
20241209,201400,639762580,6360,6360,6360,6360,0
20241209,201300,639762580,6360,6360,6360,6360,0
20241209,201200,639762580,6360,6360,6360,6360,0
20241209,201100,639762580,6360,6360,6360,6360,0
20241209,201000,639762580,6360,6360,6360,6360,0
20241209,200900,639762580,6360,6360,6360,6360,0
20241209,200800,639762580,6360,6360,6360,6360,0
20241209,200700,639762580,6360,6360,6360,6360,0
20241209,200600,639762580,6360,6360,6360,6360,0
20241209,200500,639762580,6360,6360,6360,6360,0
20241209,200400,639762580,6360,6360,6360,6360,0
20241209,200300,639762580,6360,6360,6360,6360,0
20241209,200200,639762580,6360,6360,6360,6360,0
20241209,200100,639762580,6360,6360,6360,6360,0
20241209,200000,639762580,6360,6360,6360,6360,0
20241209,195900,639762580,6360,6360,6360,6360,0
20241209,195800,639762580,6360,6360,6360,6360,0
20241209,195700,639762580,6360,6360,6360,6360,0
20241209,195600,639762580,6360,6360,6360,6360,0
20241209,195500,639762580,6360,6360,6360,6360,0
20241209,195400,639762580,6360,6360,6360,6360,0
20241209,195300,639762580,6360,6360,6360,6360,0
20241209,195200,639762580,6360,6360,6360,6360,0
20241209,195100,639762580,6360,6360,6360,6360,0
20241209,195000,639762580,6360,6360,6360,6360,0
20241209,194900,639762580,6360,6360,6360,6360,0
20241209,194800,639762580,6360,6360,6360,6360,4046
20241209,194700,639762580,6360,6360,6360,6360,0
20241209,194600,639762580,6360,6360,6360,6360,0
20241209,194500,639762580,6360,6360,6360,6360,0
20241209,194400,639762580,6360,6360,6360,6360,0
20241209,194300,639762580,6360,6360,6360,6360,0
20241209,194200,639762580,6360,6360,6360,6360,0
20241209,194100,639762580,6360,6360,6360,6360,0
20241209,194000,639762580,6360,6360,6360,6360,0
20241209,193900,639762580,6360,6360,6360,6360,0
20241209,193800,639762580,6360,6360,6360,6360,0
20241209,193700,639762580,6360,6360,6360,6360,0
20241209,193600,639762580,6360,6360,6360,6360,0
20241209,193500,639762580,6360,6360,6360,6360,0
20241209,193400,639762580,6360,6360,6360,6360,0
20241209,193300,639762580,6360,6360,6360,6360,0
20241209,193200,639762580,6360,6360,6360,6360,0
20241209,193100,639762580,6360,6360,6360,6360,0
20241209,193000,639762580,6360,6360,6360,6360,0
20241209,192900,639762580,6360,6360,6360,6360,0
20241209,192800,639762580,6360,6360,6360,6360,0
20241209,192700,639762580,6360,6360,6360,6360,0
20241209,192600,639762580,6360,6360,6360,6360,0
20241209,192500,639762580,6360,6360,6360,6360,0
20241209,192400,639762580,6360,6360,6360,6360,0
20241209,192300,639762580,6360,6360,6360,6360,0
20241209,192200,639762580,6360,6360,6360,6360,0
20241209,192100,639762580,6360,6360,6360,6360,0
20241209,192000,639762580,6360,6360,6360,6360,0
20241209,191900,639762580,6360,6360,6360,6360,0
20241209,191800,639762580,6360,6360,6360,6360,4046
20241209,191700,639762580,6360,6360,6360,6360,0
20241209,191600,639762580,6360,6360,6360,6360,0
20241209,191500,639762580,6360,6360,6360,6360,0
20241209,191400,639762580,6360,6360,6360,6360,0
20241209,191300,639762580,6360,6360,6360,6360,0
20241209,191200,639762580,6360,6360,6360,6360,0
20241209,191100,639762580,6360,6360,6360,6360,0
20241209,191000,639762580,6360,6360,6360,6360,0
20241209,190900,639762580,6360,6360,6360,6360,0
20241209,190800,639762580,6360,6360,6360,6360,0
20241209,190700,639762580,6360,6360,6360,6360,0
20241209,190600,639762580,6360,6360,6360,6360,0
20241209,190500,639762580,6360,6360,6360,6360,0
20241209,190400,639762580,6360,6360,6360,6360,0
20241209,190300,639762580,6360,6360,6360,6360,0
20241209,190200,639762580,6360,6360,6360,6360,0
20241209,190100,639762580,6360,6360,6360,6360,0
20241209,190000,639762580,6360,6360,6360,6360,0
20241209,185900,639762580,6360,6360,6360,6360,0
20241209,185800,639762580,6360,6360,6360,6360,0
20241209,185700,639762580,6360,6360,6360,6360,0
20241209,185600,639762580,6360,6360,6360,6360,0
20241209,185500,639762580,6360,6360,6360,6360,0
20241209,185400,639762580,6360,6360,6360,6360,0
20241209,185300,639762580,6360,6360,6360,6360,0
20241209,185200,639762580,6360,6360,6360,6360,0
20241209,185100,639762580,6360,6360,6360,6360,0
20241209,185000,639762580,6360,6360,6360,6360,0
20241209,184900,639762580,6360,6360,6360,6360,0
20241209,184800,639762580,6360,6360,6360,6360,4046
20241209,184700,639762580,6360,6360,6360,6360,0
20241209,184600,639762580,6360,6360,6360,6360,0
20241209,184500,639762580,6360,6360,6360,6360,0
20241209,184400,639762580,6360,6360,6360,6360,0
20241209,184300,639762580,6360,6360,6360,6360,0
20241209,184200,639762580,6360,6360,6360,6360,0
20241209,184100,639762580,6360,6360,6360,6360,0
20241209,184000,639762580,6360,6360,6360,6360,0
20241209,183900,639762580,6360,6360,6360,6360,0
20241209,183800,639762580,6360,6360,6360,6360,0
20241209,183700,639762580,6360,6360,6360,6360,0
20241209,183600,639762580,6360,6360,6360,6360,0
20241209,183500,639762580,6360,6360,6360,6360,0
20241209,183400,639762580,6360,6360,6360,6360,0
20241209,183300,639762580,6360,6360,6360,6360,0
20241209,183200,639762580,6360,6360,6360,6360,0
20241209,183100,639762580,6360,6360,6360,6360,0
20241209,183000,639762580,6360,6360,6360,6360,0
20241209,182900,639762580,6360,6360,6360,6360,0
20241209,182800,639762580,6360,6360,6360,6360,0
20241209,182700,639762580,6360,6360,6360,6360,0
20241209,182600,639762580,6360,6360,6360,6360,0
20241209,182500,639762580,6360,6360,6360,6360,0
20241209,182400,639762580,6360,6360,6360,6360,0
20241209,182300,639762580,6360,6360,6360,6360,0
20241209,182200,639762580,6360,6360,6360,6360,0
20241209,182100,639762580,6360,6360,6360,6360,0
20241209,182000,639762580,6360,6360,6360,6360,0
20241209,181900,639762580,6360,6360,6360,6360,0
20241209,181800,639762580,6360,6360,6360,6360,4046
20241209,181700,639762580,6360,6360,6360,6360,0
20241209,181600,639762580,6360,6360,6360,6360,0
20241209,181500,639762580,6360,6360,6360,6360,0
20241209,181400,639762580,6360,6360,6360,6360,0
20241209,181300,639762580,6360,6360,6360,6360,0
20241209,181200,639762580,6360,6360,6360,6360,0
20241209,181100,639762580,6360,6360,6360,6360,0
20241209,181000,639762580,6360,6360,6360,6360,0
20241209,180900,639762580,6360,6360,6360,6360,0
20241209,180800,639762580,6360,6360,6360,6360,0
20241209,180700,639762580,6360,6360,6360,6360,0
20241209,180600,639762580,6360,6360,6360,6360,0
20241209,180500,639762580,6360,6360,6360,6360,0
20241209,180400,639762580,6360,6360,6360,6360,0
20241209,180300,639762580,6360,6360,6360,6360,0
20241209,180200,639762580,6360,6360,6360,6360,0
20241209,180100,639762580,6360,6360,6360,6360,0
20241209,180000,639762580,6360,6360,6360,6360,0
20241209,175900,639762580,6360,6360,6360,6360,0
20241209,175800,639762580,6360,6360,6360,6360,0
20241209,175700,639762580,6360,6360,6360,6360,0
20241209,175600,639762580,6360,6360,6360,6360,0
20241209,175500,639762580,6360,6360,6360,6360,0
20241209,175400,639762580,6360,6360,6360,6360,0
20241209,175300,639762580,6360,6360,6360,6360,0
20241209,175200,639762580,6360,6360,6360,6360,0
20241209,175100,639762580,6360,6360,6360,6360,0
20241209,175000,639762580,6360,6360,6360,6360,0
20241209,174900,639762580,6360,6360,6360,6360,0
20241209,174800,639762580,6360,6360,6360,6360,4046
20241209,174700,639762580,6360,6360,6360,6360,0
20241209,174600,639762580,6360,6360,6360,6360,0
20241209,174500,639762580,6360,6360,6360,6360,0
20241209,174400,639762580,6360,6360,6360,6360,0
20241209,174300,639762580,6360,6360,6360,6360,0
20241209,174200,639762580,6360,6360,6360,6360,0
20241209,174100,639762580,6360,6360,6360,6360,0
20241209,174000,639762580,6360,6360,6360,6360,0
20241209,173900,639762580,6360,6360,6360,6360,0
20241209,173800,639762580,6360,6360,6360,6360,0
20241209,173700,639762580,6360,6360,6360,6360,0
20241209,173600,639762580,6360,6360,6360,6360,0
20241209,173500,639762580,6360,6360,6360,6360,0
20241209,173400,639762580,6360,6360,6360,6360,0
20241209,173300,639762580,6360,6360,6360,6360,0
20241209,173200,639762580,6360,6360,6360,6360,0
20241209,173100,639762580,6360,6360,6360,6360,0
20241209,173000,639762580,6360,6360,6360,6360,0
20241209,172900,639762580,6360,6360,6360,6360,0
20241209,172800,639762580,6360,6360,6360,6360,0
20241209,172700,639762580,6360,6360,6360,6360,0
20241209,172600,639762580,6360,6360,6360,6360,0
20241209,172500,639762580,6360,6360,6360,6360,0
20241209,172400,639762580,6360,6360,6360,6360,0
20241209,172300,639762580,6360,6360,6360,6360,0
20241209,172200,639762580,6360,6360,6360,6360,0
20241209,172100,639762580,6360,6360,6360,6360,0
20241209,172000,639762580,6360,6360,6360,6360,0
20241209,171900,639762580,6360,6360,6360,6360,0
20241209,171800,639762580,6360,6360,6360,6360,4046
20241209,171700,639762580,6360,6360,6360,6360,0
20241209,171600,639762580,6360,6360,6360,6360,0
20241209,171500,639762580,6360,6360,6360,6360,0
20241209,171400,639762580,6360,6360,6360,6360,0
20241209,171300,639762580,6360,6360,6360,6360,0
20241209,171200,639762580,6360,6360,6360,6360,0
20241209,171100,639762580,6360,6360,6360,6360,0
20241209,171000,639762580,6360,6360,6360,6360,0
20241209,170900,639762580,6360,6360,6360,6360,0
20241209,170800,639762580,6360,6360,6360,6360,0
20241209,170700,639762580,6360,6360,6360,6360,0
20241209,170600,639762580,6360,6360,6360,6360,0
20241209,170500,639762580,6360,6360,6360,6360,0
20241209,170400,639762580,6360,6360,6360,6360,0
20241209,170300,639762580,6360,6360,6360,6360,0
20241209,170200,639762580,6360,6360,6360,6360,0
20241209,170100,639762580,6360,6360,6360,6360,0
20241209,170000,639762580,6360,6360,6360,6360,0
20241209,165900,639762580,6360,6360,6360,6360,0
20241209,165800,639762580,6360,6360,6360,6360,0
20241209,165700,639762580,6360,6360,6360,6360,0
20241209,165600,639762580,6360,6360,6360,6360,0
20241209,165500,639762580,6360,6360,6360,6360,0
20241209,165400,639762580,6360,6360,6360,6360,0
20241209,165300,639762580,6360,6360,6360,6360,0
20241209,165200,639762580,6360,6360,6360,6360,0
20241209,165100,639762580,6360,6360,6360,6360,0
20241209,165000,639762580,6360,6360,6360,6360,0
20241209,164900,639762580,6360,6360,6360,6360,0
20241209,164800,639762580,6360,6360,6360,6360,4046
20241209,164700,639762580,6360,6360,6360,6360,0
20241209,164600,639762580,6360,6360,6360,6360,0
20241209,164500,639762580,6360,6360,6360,6360,0
20241209,164400,639762580,6360,6360,6360,6360,0
20241209,164300,639762580,6360,6360,6360,6360,0
20241209,164200,639762580,6360,6360,6360,6360,0
20241209,164100,639762580,6360,6360,6360,6360,0
20241209,164000,639762580,6360,6360,6360,6360,0
20241209,163900,639762580,6360,6360,6360,6360,0
20241209,163800,639762580,6360,6360,6360,6360,0
20241209,163700,639762580,6360,6360,6360,6360,0
20241209,163600,639762580,6360,6360,6360,6360,0
20241209,163500,639762580,6360,6360,6360,6360,0
20241209,163400,639762580,6360,6360,6360,6360,0
20241209,163300,639762580,6360,6360,6360,6360,0
20241209,163200,639762580,6360,6360,6360,6360,0
20241209,163100,639762580,6360,6360,6360,6360,0
20241209,163000,639762580,6360,6360,6360,6360,0
20241209,162900,639762580,6360,6360,6360,6360,0
20241209,162800,639762580,6360,6360,6360,6360,0
20241209,162700,639762580,6360,6360,6360,6360,0
20241209,162600,639762580,6360,6360,6360,6360,0
20241209,162500,639762580,6360,6360,6360,6360,0
20241209,162400,639762580,6360,6360,6360,6360,0
20241209,162300,639762580,6360,6360,6360,6360,0
20241209,162200,639762580,6360,6360,6360,6360,0
20241209,162100,639762580,6360,6360,6360,6360,0
20241209,162000,639762580,6360,6360,6360,6360,0
20241209,161900,639762580,6360,6360,6360,6360,0
20241209,161800,639762580,6360,6360,6360,6360,4046
20241209,161700,639762580,6360,6360,6360,6360,0
20241209,161600,639762580,6360,6360,6360,6360,0
20241209,161500,639762580,6360,6360,6360,6360,0
20241209,161400,639762580,6360,6360,6360,6360,0
20241209,161300,639762580,6360,6360,6360,6360,0
20241209,161200,639762580,6360,6360,6360,6360,0
20241209,161100,639762580,6360,6360,6360,6360,0
20241209,161000,639762580,6360,6360,6360,6360,0
20241209,160900,639762580,6360,6360,6360,6360,0
20241209,160800,639762580,6360,6360,6360,6360,0
20241209,160700,639762580,6360,6360,6360,6360,0
20241209,160600,639762580,6360,6360,6360,6360,0
20241209,160500,639762580,6360,6360,6360,6360,0
20241209,160400,639762580,6360,6360,6360,6360,0
20241209,160300,639762580,6360,6360,6360,6360,0
20241209,160200,639762580,6360,6360,6360,6360,0
20241209,160100,639762580,6360,6360,6360,6360,0
20241209,160000,639762580,6360,6360,6360,6360,0
20241209,155900,639762580,6360,6360,6360,6360,0
20241209,155800,639762580,6360,6360,6360,6360,0
20241209,155700,639762580,6360,6360,6360,6360,0
20241209,155600,639762580,6360,6360,6360,6360,0
20241209,155500,639762580,6360,6360,6360,6360,0
20241209,155400,639762580,6360,6360,6360,6360,0
20241209,155300,639762580,6360,6360,6360,6360,0
20241209,155200,639762580,6360,6360,6360,6360,0
20241209,155100,639762580,6360,6360,6360,6360,0
20241209,155000,639762580,6360,6360,6360,6360,0
20241209,154900,639762580,6360,6360,6360,6360,0
20241209,154800,639762580,6360,6360,6360,6360,4046
20241209,154700,639762580,6360,6360,6360,6360,0
20241209,154600,639762580,6360,6360,6360,6360,0
20241209,154500,639762580,6360,6360,6360,6360,0
20241209,154400,639762580,6360,6360,6360,6360,0
20241209,154300,639762580,6360,6360,6360,6360,0
20241209,154200,639762580,6360,6360,6360,6360,0
20241209,154100,639762580,6360,6360,6360,6360,0
20241209,154000,639762580,6360,6360,6360,6360,0
20241209,153900,639762580,6360,6360,6360,6360,0
20241209,153800,639762580,6360,6360,6360,6360,0
20241209,153700,639762580,6360,6360,6360,6360,0
20241209,153600,639762580,6360,6360,6360,6360,0
20241209,153500,639762580,6360,6360,6360,6360,0
20241209,153400,639762580,6360,6360,6360,6360,0
20241209,153300,639762580,6360,6360,6360,6360,0
20241209,153200,639762580,6360,6360,6360,6360,0
20241209,153100,639762580,6360,6360,6360,6360,0
20241209,153000,639762580,6360,6360,6360,6360,4046
20241209,152900,614030020,6300,6300,6300,6300,0
20241209,152800,614030020,6300,6300,6300,6300,0
20241209,152700,614030020,6300,6300,6300,6300,0
20241209,152600,614030020,6300,6300,6300,6300,0
20241209,152500,614030020,6300,6300,6300,6300,0
20241209,152400,614030020,6300,6300,6300,6300,0
20241209,152300,614030020,6300,6300,6300,6300,0
20241209,152200,614030020,6300,6300,6300,6300,0
20241209,152100,614030020,6300,6300,6300,6300,0
20241209,152000,614030020,6300,6300,6300,6300,0
20241209,151900,614030020,6300,6300,6310,6300,121
20241209,151800,613267400,6290,6290,6290,6290,0
20241209,151700,613267400,6290,6290,6290,6290,0
20241209,151600,613267400,6290,6290,6290,6290,0
20241209,151500,613267400,6290,6310,6310,6290,71
20241209,151400,612819570,6310,6310,6320,6310,78
20241209,151300,612326900,6310,6310,6310,6310,2
20241209,151200,612314280,6300,6300,6300,6300,1
20241209,151100,612307980,6300,6300,6300,6300,0
20241209,151000,612307980,6300,6300,6300,6300,0
20241209,150900,612307980,6300,6300,6300,6300,0
20241209,150800,612307980,6300,6300,6300,6300,1
20241209,150700,612301680,6300,6300,6300,6300,14
20241209,150600,612213480,6300,6300,6300,6300,9
20241209,150500,612156780,6310,6310,6310,6310,0
20241209,150400,612156780,6310,6310,6310,6310,91
20241209,150300,611582570,6310,6310,6310,6310,0
20241209,150200,611582570,6310,6300,6310,6300,202
20241209,150100,610308190,6300,6290,6300,6290,396
20241209,150000,607816330,6300,6300,6300,6300,8
20241209,145900,607765930,6300,6300,6300,6300,0
20241209,145800,607765930,6300,6300,6300,6300,0
20241209,145700,607765930,6300,6300,6300,6300,0
20241209,145600,607765930,6300,6300,6300,6300,7
20241209,145500,607721830,6260,6290,6290,6260,300
20241209,145400,605839490,6300,6300,6300,6300,0
20241209,145300,605839490,6300,6300,6300,6300,0
20241209,145200,605839490,6300,6290,6300,6290,125
20241209,145100,605052000,6300,6300,6300,6300,368
20241209,145000,602733600,6300,6300,6300,6300,10
20241209,144900,602670600,6310,6310,6310,6310,10
20241209,144800,602607500,6320,6320,6320,6320,0
20241209,144700,602607500,6320,6320,6320,6320,0
20241209,144600,602607500,6320,6320,6320,6320,50
20241209,144500,602291500,6330,6330,6330,6330,164
20241209,144400,601253380,6340,6340,6340,6340,202
20241209,144300,599972700,6330,6330,6330,6330,5
20241209,144200,599941050,6330,6330,6330,6330,1
20241209,144100,599934720,6330,6330,6330,6310,1698
20241209,144000,589186440,6310,6310,6310,6310,3
20241209,143900,589167510,6300,6300,6300,6300,0
20241209,143800,589167510,6300,6300,6300,6300,10
20241209,143700,589104510,6300,6300,6300,6300,0
20241209,143600,589104510,6300,6300,6300,6300,1
20241209,143500,589098210,6300,6300,6300,6300,0
20241209,143400,589098210,6300,6300,6300,6300,0
20241209,143300,589098210,6300,6300,6300,6300,288
20241209,143200,587283810,6310,6320,6320,6310,58
20241209,143100,586917630,6320,6320,6320,6320,22
20241209,143000,586778590,6330,6330,6330,6330,0
20241209,142900,586778590,6330,6330,6330,6330,369
20241209,142800,584442820,6360,6360,6360,6360,0
20241209,142700,584442820,6360,6360,6360,6360,0
20241209,142600,584442820,6360,6360,6360,6360,500
20241209,142500,581262820,6340,6350,6350,6340,843
20241209,142400,575910150,6350,6350,6350,6350,0
20241209,142300,575910150,6350,6350,6350,6350,0
20241209,142200,575910150,6350,6350,6350,6350,0
20241209,142100,575910150,6350,6350,6350,6350,0
20241209,142000,575910150,6350,6350,6350,6350,38
20241209,141900,575668850,6350,6350,6350,6350,272
20241209,141800,573941650,6340,6340,6340,6340,0
20241209,141700,573941650,6340,6340,6340,6340,83
20241209,141600,573415430,6340,6340,6340,6340,0
20241209,141500,573415430,6340,6340,6340,6340,45
20241209,141400,573130130,6330,6330,6330,6330,154
20241209,141300,572155310,6330,6330,6330,6330,0
20241209,141200,572155310,6330,6330,6330,6330,0
20241209,141100,572155310,6330,6330,6330,6330,0
20241209,141000,572155310,6330,6330,6330,6330,0
20241209,140900,572155310,6330,6320,6330,6320,198
20241209,140800,570903650,6320,6300,6320,6300,6
20241209,140700,570865790,6320,6320,6320,6320,0
20241209,140600,570865790,6320,6320,6320,6320,2
20241209,140500,570853150,6320,6320,6320,6320,0
20241209,140400,570853150,6320,6320,6320,6320,55
20241209,140300,570505550,6300,6300,6300,6300,0
20241209,140200,570505550,6300,6300,6300,6300,0
20241209,140100,570505550,6300,6300,6300,6300,4
20241209,140000,570480350,6300,6300,6300,6300,9
20241209,135900,570423650,6300,6300,6300,6300,1
20241209,135800,570417350,6330,6330,6330,6330,0
20241209,135700,570417350,6330,6330,6330,6330,0
20241209,135600,570417350,6330,6330,6330,6330,0
20241209,135500,570417350,6330,6290,6330,6280,800
20241209,135400,565388090,6290,6290,6290,6290,0
20241209,135300,565388090,6290,6290,6290,6290,0
20241209,135200,565388090,6290,6290,6290,6290,150
20241209,135100,564444590,6280,6280,6280,6280,50
20241209,135000,564130590,6320,6320,6320,6320,147
20241209,134900,563201550,6280,6280,6280,6280,70
20241209,134800,562761950,6280,6290,6290,6280,59
20241209,134700,562391140,6270,6270,6270,6270,81
20241209,134600,561883270,6270,6270,6270,6270,710
20241209,134500,557431570,6260,6280,6280,6260,1300
20241209,134400,549272350,6280,6300,6300,6260,2000
20241209,134300,536726540,6320,6320,6320,6320,69
20241209,134200,536290460,6320,6310,6320,6310,931
20241209,134100,530406560,6310,6310,6310,6310,487
20241209,134000,527333590,6310,6310,6310,6310,0
20241209,133900,527333590,6310,6310,6310,6310,0
20241209,133800,527333590,6310,6310,6310,6310,0
20241209,133700,527333590,6310,6310,6310,6310,3
20241209,133600,527314660,6320,6320,6320,6320,0
20241209,133500,527314660,6320,6320,6320,6320,0
20241209,133400,527314660,6320,6310,6320,6310,21
20241209,133300,527182140,6300,6300,6300,6300,0
20241209,133200,527182140,6300,6300,6300,6300,0
20241209,133100,527182140,6300,6300,6300,6300,10
20241209,133000,527119140,6300,6300,6300,6300,0
20241209,132900,527119140,6300,6300,6300,6300,0
20241209,132800,527119140,6300,6300,6300,6300,0
20241209,132700,527119140,6300,6300,6300,6300,0
20241209,132600,527119140,6300,6300,6300,6300,0
20241209,132500,527119140,6300,6300,6300,6300,0
20241209,132400,527119140,6300,6300,6300,6300,0
20241209,132300,527119140,6300,6300,6300,6300,0
20241209,132200,527119140,6300,6300,6300,6300,0
20241209,132100,527119140,6300,6300,6300,6300,29
20241209,132000,526936440,6260,6260,6260,6260,0
20241209,131900,526936440,6260,6260,6260,6260,0
20241209,131800,526936440,6260,6260,6260,6260,1
20241209,131700,526930180,6260,6260,6260,6260,0
20241209,131600,526930180,6260,6260,6260,6260,2
20241209,131500,526917660,6310,6260,6310,6260,2
20241209,131400,526905090,6270,6310,6310,6270,179
20241209,131300,525779560,6260,6280,6280,6260,622
20241209,131200,521880430,6300,6300,6300,6300,200
20241209,131100,520620430,6270,6270,6270,6270,0
20241209,131000,520620430,6270,6270,6280,6270,14
20241209,130900,520532640,6260,6280,6300,6260,51
20241209,130800,520213100,6290,6290,6290,6290,1
20241209,130700,520206810,6270,6280,6280,6260,82
20241209,130600,519692880,6290,6290,6290,6290,3
20241209,130500,519674010,6300,6290,6300,6290,2
20241209,130400,519661420,6270,6270,6270,6270,8
20241209,130300,519611260,6260,6280,6280,6260,107
20241209,130200,518940990,6290,6300,6300,6290,12
20241209,130100,518865490,6260,6260,6260,6260,0
20241209,130000,518865490,6260,6260,6260,6260,0
20241209,125900,518865490,6260,6290,6290,6260,100
20241209,125800,518237850,6300,6300,6300,6300,0
20241209,125700,518237850,6300,6300,6300,6300,5
20241209,125600,518206350,6300,6300,6300,6300,28
20241209,125500,518029950,6300,6300,6300,6300,10
20241209,125400,517966950,6300,6300,6300,6300,0
20241209,125300,517966950,6300,6300,6300,6300,0
20241209,125200,517966950,6300,6300,6300,6300,4
20241209,125100,517941750,6300,6300,6300,6300,0
20241209,125000,517941750,6300,6300,6300,6300,1
20241209,124900,517935450,6300,6300,6300,6300,0
20241209,124800,517935450,6300,6300,6300,6300,4
20241209,124700,517910250,6300,6300,6300,6300,0
20241209,124600,517910250,6300,6290,6300,6290,100
20241209,124500,517280450,6290,6290,6290,6290,0
20241209,124400,517280450,6290,6290,6290,6290,0
20241209,124300,517280450,6290,6290,6290,6290,0
20241209,124200,517280450,6290,6290,6290,6290,0
20241209,124100,517280450,6290,6290,6290,6290,10
20241209,124000,517217550,6260,6260,6260,6260,300
20241209,123900,515339550,6280,6280,6280,6280,1
20241209,123800,515333270,6260,6290,6290,6260,86
20241209,123700,514793900,6300,6300,6300,6300,0
20241209,123600,514793900,6300,6300,6300,6300,15
20241209,123500,514699400,6300,6300,6300,6300,1
20241209,123400,514693100,6300,6310,6310,6300,147
20241209,123300,513766670,6320,6320,6320,6320,12
20241209,123200,513690830,6320,6320,6320,6320,8
20241209,123100,513640270,6320,6320,6320,6320,16
20241209,123000,513539150,6320,6320,6320,6320,5
20241209,122900,513507550,6320,6320,6320,6320,0
20241209,122800,513507550,6320,6320,6320,6320,0
20241209,122700,513507550,6320,6320,6320,6320,0
20241209,122600,513507550,6320,6310,6320,6310,24
20241209,122500,513356100,6320,6320,6320,6320,2
20241209,122400,513343460,6310,6310,6310,6310,0
20241209,122300,513343460,6310,6310,6310,6310,0
20241209,122200,513343460,6310,6310,6310,6310,0
20241209,122100,513343460,6310,6320,6320,6310,34
20241209,122000,513128860,6320,6320,6320,6320,7
20241209,121900,513084620,6320,6330,6330,6320,45
20241209,121800,512800130,6330,6330,6330,6330,24
20241209,121700,512648210,6330,6330,6330,6330,30
20241209,121600,512458310,6330,6330,6330,6330,26
20241209,121500,512293730,6330,6330,6330,6330,13
20241209,121400,512211440,6330,6330,6330,6330,24
20241209,121300,512059520,6330,6330,6330,6330,9
20241209,121200,512002550,6330,6330,6330,6330,28
20241209,121100,511825310,6330,6330,6330,6330,1
20241209,121000,511818980,6330,6330,6330,6330,1
20241209,120900,511812650,6320,6320,6320,6320,0
20241209,120800,511812650,6320,6320,6320,6320,1
20241209,120700,511806330,6330,6320,6330,6320,6
20241209,120600,511768360,6320,6320,6320,6310,8
20241209,120500,511717810,6330,6330,6330,6330,1
20241209,120400,511711480,6330,6330,6330,6330,0
20241209,120300,511711480,6330,6330,6330,6330,0
20241209,120200,511711480,6330,6330,6330,6330,0
20241209,120100,511711480,6330,6330,6330,6330,0
20241209,120000,511711480,6330,6310,6330,6310,6
20241209,115900,511673580,6310,6310,6310,6310,1
20241209,115800,511667270,6280,6280,6280,6280,0
20241209,115700,511667270,6280,6280,6280,6280,0
20241209,115600,511667270,6280,6280,6280,6280,145
20241209,115500,510756670,6280,6280,6280,6280,0
20241209,115400,510756670,6280,6280,6280,6280,0
20241209,115300,510756670,6280,6280,6280,6280,0
20241209,115200,510756670,6280,6280,6280,6280,0
20241209,115100,510756670,6280,6280,6280,6280,0
20241209,115000,510756670,6280,6290,6290,6280,96
20241209,114900,510152960,6330,6330,6330,6330,1
20241209,114800,510146630,6290,6290,6290,6290,7
20241209,114700,510102600,6330,6290,6330,6290,11
20241209,114600,510033370,6330,6330,6330,6330,0
20241209,114500,510033370,6330,6330,6330,6330,1
20241209,114400,510027040,6300,6300,6300,6300,0
20241209,114300,510027040,6300,6310,6330,6300,172
20241209,114200,508941940,6330,6310,6330,6300,17
20241209,114100,508834530,6330,6300,6330,6300,3
20241209,114000,508815590,6310,6300,6330,6300,92
20241209,113900,508235040,6300,6290,6300,6290,33
20241209,113800,508027440,6290,6300,6300,6250,517
20241209,113700,504791980,6290,6300,6300,6290,42
20241209,113600,504527520,6340,6300,6340,6300,19
20241209,113500,504407710,6270,6270,6270,6270,44
20241209,113400,504131830,6270,6280,6280,6270,411
20241209,113300,501551200,6270,6270,6270,6270,0
20241209,113200,501551200,6270,6270,6270,6270,0
20241209,113100,501551200,6270,6270,6270,6270,0
20241209,113000,501551200,6270,6270,6270,6270,1
20241209,112900,501544930,6270,6270,6270,6270,0
20241209,112800,501544930,6270,6270,6270,6270,89
20241209,112700,500986900,6280,6300,6300,6280,350
20241209,112600,498788250,6310,6310,6310,6310,1
20241209,112500,498781940,6280,6280,6280,6280,0
20241209,112400,498781940,6280,6280,6280,6280,0
20241209,112300,498781940,6280,6280,6280,6280,0
20241209,112200,498781940,6280,6300,6300,6280,146
20241209,112100,497864440,6310,6320,6320,6310,45
20241209,112000,497580230,6320,6320,6320,6320,12
20241209,111900,497504390,6320,6320,6320,6320,3
20241209,111800,497485430,6320,6320,6320,6320,100
20241209,111700,496853430,6320,6320,6320,6320,0
20241209,111600,496853430,6320,6320,6320,6320,0
20241209,111500,496853430,6320,6300,6320,6300,5
20241209,111400,496821890,6270,6300,6300,6270,155
20241209,111300,495848460,6310,6310,6310,6310,10
20241209,111200,495785360,6320,6320,6320,6320,93
20241209,111100,495197600,6330,6340,6340,6330,16
20241209,111000,495096280,6340,6340,6340,6340,13
20241209,110900,495013860,6340,6340,6340,6340,0
20241209,110800,495013860,6340,6340,6340,6340,51
20241209,110700,494690520,6340,6340,6340,6340,104
20241209,110600,494031160,6340,6340,6340,6340,40
20241209,110500,493777560,6340,6340,6340,6340,0
20241209,110400,493777560,6340,6340,6340,6340,4
20241209,110300,493752200,6320,6320,6320,6320,58
20241209,110200,493385640,6340,6330,6340,6330,161
20241209,110100,492366470,6330,6330,6330,6330,11
20241209,110000,492296840,6330,6330,6330,6330,12
20241209,105900,492220880,6330,6330,6330,6330,0
20241209,105800,492220880,6330,6330,6330,6330,4
20241209,105700,492195560,6330,6330,6330,6330,0
20241209,105600,492195560,6330,6330,6330,6330,0
20241209,105500,492195560,6330,6320,6330,6320,218
20241209,105400,490817600,6330,6330,6330,6330,185
20241209,105300,489646550,6330,6330,6330,6330,1
20241209,105200,489640220,6340,6340,6340,6340,0
20241209,105100,489640220,6340,6340,6340,6340,14
20241209,105000,489551460,6340,6340,6340,6340,10
20241209,104900,489488060,6340,6330,6340,6320,14
20241209,104800,489399410,6330,6340,6340,6330,387
20241209,104700,486949610,6340,6340,6340,6340,23
20241209,104600,486803790,6340,6340,6340,6340,43
20241209,104500,486531170,6350,6350,6350,6350,12
20241209,104400,486454970,6350,6350,6350,6350,23
20241209,104300,486308920,6350,6350,6350,6350,0
20241209,104200,486308920,6350,6350,6350,6350,0
20241209,104100,486308920,6350,6350,6350,6350,0
20241209,104000,486308920,6350,6350,6350,6350,10
20241209,103900,486245420,6320,6320,6320,6320,0
20241209,103800,486245420,6320,6320,6320,6320,0
20241209,103700,486245420,6320,6370,6370,6290,140
20241209,103600,485359140,6380,6370,6380,6370,14
20241209,103500,485269920,6380,6380,6380,6380,21
20241209,103400,485135940,6380,6380,6380,6380,224
20241209,103300,483706820,6380,6370,6380,6370,5
20241209,103200,483674930,6370,6370,6370,6370,1
20241209,103100,483668560,6370,6370,6370,6370,123
20241209,103000,482885050,6350,6350,6350,6350,840
20241209,102900,477551050,6310,6310,6310,6310,0
20241209,102800,477551050,6310,6350,6350,6310,1192
20241209,102700,469983810,6360,6300,6360,6300,2325
20241209,102600,455223430,6290,6350,6350,6200,3169
20241209,102500,435394500,6350,6350,6350,6340,807
20241209,102400,430270120,6350,6360,6360,6350,150
20241209,102300,429317500,6350,6350,6350,6350,0
20241209,102200,429317500,6350,6370,6370,6300,1592
20241209,102100,419250760,6370,6380,6380,6370,47
20241209,102000,418951320,6370,6370,6370,6370,163
20241209,101900,417913010,6390,6390,6390,6390,16
20241209,101800,417810770,6390,6390,6390,6390,0
20241209,101700,417810770,6390,6390,6390,6390,0
20241209,101600,417810770,6390,6390,6390,6390,152
20241209,101500,416839490,6310,6310,6310,6310,0
20241209,101400,416839490,6310,6400,6400,6310,598
20241209,101300,413034140,6400,6400,6400,6400,1
20241209,101200,413027740,6410,6410,6410,6410,1
20241209,101100,413021330,6410,6420,6420,6400,187
20241209,101000,411823610,6420,6430,6430,6420,46
20241209,100900,411528240,6430,6430,6430,6430,46
20241209,100800,411232460,6440,6440,6450,6440,208
20241209,100700,409892460,6440,6440,6440,6440,10
20241209,100600,409828060,6440,6440,6440,6440,11
20241209,100500,409757220,6440,6420,6440,6420,321
20241209,100400,407690300,6430,6430,6430,6410,60
20241209,100300,407304950,6430,6420,6430,6420,48
20241209,100200,406996730,6420,6420,6420,6420,2
20241209,100100,406983890,6420,6390,6430,6390,618
20241209,100000,403012940,6430,6430,6430,6430,0
20241209,095900,403012940,6430,6380,6430,6380,383
20241209,095800,400553320,6370,6390,6390,6370,492
20241209,095700,397409560,6390,6380,6390,6380,659
20241209,095600,393204870,6380,6350,6380,6350,916
20241209,095500,387364430,6350,6360,6360,6340,115
20241209,095400,386634080,6350,6350,6350,6350,11
20241209,095300,386564230,6350,6370,6370,6350,235
20241209,095200,385069320,6370,6370,6370,6370,23
20241209,095100,384922810,6370,6370,6370,6370,15
20241209,095000,384827260,6370,6380,6380,6370,40
20241209,094900,384572450,6380,6380,6380,6380,21
20241209,094800,384438470,6380,6380,6380,6380,16
20241209,094700,384336390,6350,6370,6380,6350,10
20241209,094600,384272710,6370,6320,6380,6320,919
20241209,094500,378434700,6300,6300,6300,6300,0
20241209,094400,378434700,6300,6320,6350,6300,1106
20241209,094300,371446360,6340,6340,6340,6340,18
20241209,094200,371332240,6340,6340,6340,6340,179
20241209,094100,370197380,6330,6340,6350,6330,154
20241209,094000,369220540,6320,6320,6320,6320,0
20241209,093900,369220540,6320,6320,6320,6320,14
20241209,093800,369132060,6320,6300,6320,6300,949
20241209,093700,363153160,6300,6310,6310,6300,175
20241209,093600,362050560,6300,6300,6300,6300,76
20241209,093500,361571760,6310,6340,6340,6310,385
20241209,093400,359132820,6330,6340,6340,6330,13
20241209,093300,359050520,6350,6350,6350,6350,25
20241209,093200,358891770,6350,6340,6350,6340,629
20241209,093100,354902470,6330,6330,6330,6330,25
20241209,093000,354744220,6330,6330,6340,6310,558
20241209,092900,351210620,6340,6340,6350,6340,308
20241209,092800,349256440,6340,6300,6340,6300,1105
20241209,092700,342274740,6300,6300,6300,6300,830
20241209,092600,337045740,6300,6330,6330,6300,1722
20241209,092500,326181150,6330,6340,6350,6330,206
20241209,092400,324874120,6350,6350,6370,6350,142
20241209,092300,323971860,6360,6390,6390,6360,1946
20241209,092200,311555380,6390,6390,6420,6390,826
20241209,092100,306266440,6390,6420,6420,6390,917
20241209,092000,300396640,6410,6430,6430,6410,152
20241209,091900,299421200,6430,6450,6450,6430,28
20241209,091800,299241140,6440,6450,6450,6440,161
20241209,091700,298202790,6470,6470,6470,6440,320
20241209,091600,296136780,6430,6470,6470,6430,85
20241209,091500,295589570,6470,6440,6470,6420,2149
20241209,091400,281732800,6450,6480,6480,6440,315
20241209,091300,279697250,6490,6500,6540,6480,298
20241209,091200,277758970,6540,6520,6540,6490,1072
20241209,091100,270762670,6530,6460,6530,6460,1923
20241209,091000,258306040,6450,6410,6450,6390,1470
20241209,090900,248901300,6400,6430,6440,6400,1510
20241209,090800,239184430,6400,6440,6480,6390,2670
20241209,090700,221976130,6440,6230,6440,6140,6957
20241209,090600,178138910,6360,6110,6360,6110,21251
20241209,090500,47820920,6200,6200,6200,6200,0
20241209,090400,47820920,6200,6610,6610,6200,5023
20241209,090300,15615250,6610,6640,6640,6610,267
20241209,090200,13843950,6790,6690,6790,6610,1097
20241209,090100,6543430,6700,6730,6730,6700,19
20241209,090000,6415620,6670,6700,6740,6670,958
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 214800 639762580 6360 6360 6360 6360 4046
3 20241209 214700 639762580 6360 6360 6360 6360 0
4 20241209 214600 639762580 6360 6360 6360 6360 0
5 20241209 214500 639762580 6360 6360 6360 6360 0
6 20241209 214400 639762580 6360 6360 6360 6360 0
7 20241209 214300 639762580 6360 6360 6360 6360 0
8 20241209 214200 639762580 6360 6360 6360 6360 0
9 20241209 214100 639762580 6360 6360 6360 6360 0
10 20241209 214000 639762580 6360 6360 6360 6360 0
11 20241209 213900 639762580 6360 6360 6360 6360 0
12 20241209 213800 639762580 6360 6360 6360 6360 0
13 20241209 213700 639762580 6360 6360 6360 6360 0
14 20241209 213600 639762580 6360 6360 6360 6360 0
15 20241209 213500 639762580 6360 6360 6360 6360 0
16 20241209 213400 639762580 6360 6360 6360 6360 0
17 20241209 213300 639762580 6360 6360 6360 6360 0
18 20241209 213200 639762580 6360 6360 6360 6360 0
19 20241209 213100 639762580 6360 6360 6360 6360 0
20 20241209 213000 639762580 6360 6360 6360 6360 0
21 20241209 212900 639762580 6360 6360 6360 6360 0
22 20241209 212800 639762580 6360 6360 6360 6360 0
23 20241209 212700 639762580 6360 6360 6360 6360 0
24 20241209 212600 639762580 6360 6360 6360 6360 0
25 20241209 212500 639762580 6360 6360 6360 6360 0
26 20241209 212400 639762580 6360 6360 6360 6360 0
27 20241209 212300 639762580 6360 6360 6360 6360 0
28 20241209 212200 639762580 6360 6360 6360 6360 0
29 20241209 212100 639762580 6360 6360 6360 6360 0
30 20241209 212000 639762580 6360 6360 6360 6360 0
31 20241209 211900 639762580 6360 6360 6360 6360 0
32 20241209 211800 639762580 6360 6360 6360 6360 4046
33 20241209 211700 639762580 6360 6360 6360 6360 0
34 20241209 211600 639762580 6360 6360 6360 6360 0
35 20241209 211500 639762580 6360 6360 6360 6360 0
36 20241209 211400 639762580 6360 6360 6360 6360 0
37 20241209 211300 639762580 6360 6360 6360 6360 0
38 20241209 211200 639762580 6360 6360 6360 6360 0
39 20241209 211100 639762580 6360 6360 6360 6360 0
40 20241209 211000 639762580 6360 6360 6360 6360 0
41 20241209 210900 639762580 6360 6360 6360 6360 0
42 20241209 210800 639762580 6360 6360 6360 6360 0
43 20241209 210700 639762580 6360 6360 6360 6360 0
44 20241209 210600 639762580 6360 6360 6360 6360 0
45 20241209 210500 639762580 6360 6360 6360 6360 0
46 20241209 210400 639762580 6360 6360 6360 6360 0
47 20241209 210300 639762580 6360 6360 6360 6360 0
48 20241209 210200 639762580 6360 6360 6360 6360 0
49 20241209 210100 639762580 6360 6360 6360 6360 0
50 20241209 210000 639762580 6360 6360 6360 6360 0
51 20241209 205900 639762580 6360 6360 6360 6360 0
52 20241209 205800 639762580 6360 6360 6360 6360 0
53 20241209 205700 639762580 6360 6360 6360 6360 0
54 20241209 205600 639762580 6360 6360 6360 6360 0
55 20241209 205500 639762580 6360 6360 6360 6360 0
56 20241209 205400 639762580 6360 6360 6360 6360 0
57 20241209 205300 639762580 6360 6360 6360 6360 0
58 20241209 205200 639762580 6360 6360 6360 6360 0
59 20241209 205100 639762580 6360 6360 6360 6360 0
60 20241209 205000 639762580 6360 6360 6360 6360 0
61 20241209 204900 639762580 6360 6360 6360 6360 0
62 20241209 204800 639762580 6360 6360 6360 6360 4046
63 20241209 204700 639762580 6360 6360 6360 6360 0
64 20241209 204600 639762580 6360 6360 6360 6360 0
65 20241209 204500 639762580 6360 6360 6360 6360 0
66 20241209 204400 639762580 6360 6360 6360 6360 0
67 20241209 204300 639762580 6360 6360 6360 6360 0
68 20241209 204200 639762580 6360 6360 6360 6360 0
69 20241209 204100 639762580 6360 6360 6360 6360 0
70 20241209 204000 639762580 6360 6360 6360 6360 0
71 20241209 203900 639762580 6360 6360 6360 6360 0
72 20241209 203800 639762580 6360 6360 6360 6360 0
73 20241209 203700 639762580 6360 6360 6360 6360 0
74 20241209 203600 639762580 6360 6360 6360 6360 0
75 20241209 203500 639762580 6360 6360 6360 6360 0
76 20241209 203400 639762580 6360 6360 6360 6360 0
77 20241209 203300 639762580 6360 6360 6360 6360 0
78 20241209 203200 639762580 6360 6360 6360 6360 0
79 20241209 203100 639762580 6360 6360 6360 6360 0
80 20241209 203000 639762580 6360 6360 6360 6360 0
81 20241209 202900 639762580 6360 6360 6360 6360 0
82 20241209 202800 639762580 6360 6360 6360 6360 0
83 20241209 202700 639762580 6360 6360 6360 6360 0
84 20241209 202600 639762580 6360 6360 6360 6360 0
85 20241209 202500 639762580 6360 6360 6360 6360 0
86 20241209 202400 639762580 6360 6360 6360 6360 0
87 20241209 202300 639762580 6360 6360 6360 6360 0
88 20241209 202200 639762580 6360 6360 6360 6360 0
89 20241209 202100 639762580 6360 6360 6360 6360 0
90 20241209 202000 639762580 6360 6360 6360 6360 0
91 20241209 201900 639762580 6360 6360 6360 6360 0
92 20241209 201800 639762580 6360 6360 6360 6360 4046
93 20241209 201700 639762580 6360 6360 6360 6360 0
94 20241209 201600 639762580 6360 6360 6360 6360 0
95 20241209 201500 639762580 6360 6360 6360 6360 0
96 20241209 201400 639762580 6360 6360 6360 6360 0
97 20241209 201300 639762580 6360 6360 6360 6360 0
98 20241209 201200 639762580 6360 6360 6360 6360 0
99 20241209 201100 639762580 6360 6360 6360 6360 0
100 20241209 201000 639762580 6360 6360 6360 6360 0
101 20241209 200900 639762580 6360 6360 6360 6360 0
102 20241209 200800 639762580 6360 6360 6360 6360 0
103 20241209 200700 639762580 6360 6360 6360 6360 0
104 20241209 200600 639762580 6360 6360 6360 6360 0
105 20241209 200500 639762580 6360 6360 6360 6360 0
106 20241209 200400 639762580 6360 6360 6360 6360 0
107 20241209 200300 639762580 6360 6360 6360 6360 0
108 20241209 200200 639762580 6360 6360 6360 6360 0
109 20241209 200100 639762580 6360 6360 6360 6360 0
110 20241209 200000 639762580 6360 6360 6360 6360 0
111 20241209 195900 639762580 6360 6360 6360 6360 0
112 20241209 195800 639762580 6360 6360 6360 6360 0
113 20241209 195700 639762580 6360 6360 6360 6360 0
114 20241209 195600 639762580 6360 6360 6360 6360 0
115 20241209 195500 639762580 6360 6360 6360 6360 0
116 20241209 195400 639762580 6360 6360 6360 6360 0
117 20241209 195300 639762580 6360 6360 6360 6360 0
118 20241209 195200 639762580 6360 6360 6360 6360 0
119 20241209 195100 639762580 6360 6360 6360 6360 0
120 20241209 195000 639762580 6360 6360 6360 6360 0
121 20241209 194900 639762580 6360 6360 6360 6360 0
122 20241209 194800 639762580 6360 6360 6360 6360 4046
123 20241209 194700 639762580 6360 6360 6360 6360 0
124 20241209 194600 639762580 6360 6360 6360 6360 0
125 20241209 194500 639762580 6360 6360 6360 6360 0
126 20241209 194400 639762580 6360 6360 6360 6360 0
127 20241209 194300 639762580 6360 6360 6360 6360 0
128 20241209 194200 639762580 6360 6360 6360 6360 0
129 20241209 194100 639762580 6360 6360 6360 6360 0
130 20241209 194000 639762580 6360 6360 6360 6360 0
131 20241209 193900 639762580 6360 6360 6360 6360 0
132 20241209 193800 639762580 6360 6360 6360 6360 0
133 20241209 193700 639762580 6360 6360 6360 6360 0
134 20241209 193600 639762580 6360 6360 6360 6360 0
135 20241209 193500 639762580 6360 6360 6360 6360 0
136 20241209 193400 639762580 6360 6360 6360 6360 0
137 20241209 193300 639762580 6360 6360 6360 6360 0
138 20241209 193200 639762580 6360 6360 6360 6360 0
139 20241209 193100 639762580 6360 6360 6360 6360 0
140 20241209 193000 639762580 6360 6360 6360 6360 0
141 20241209 192900 639762580 6360 6360 6360 6360 0
142 20241209 192800 639762580 6360 6360 6360 6360 0
143 20241209 192700 639762580 6360 6360 6360 6360 0
144 20241209 192600 639762580 6360 6360 6360 6360 0
145 20241209 192500 639762580 6360 6360 6360 6360 0
146 20241209 192400 639762580 6360 6360 6360 6360 0
147 20241209 192300 639762580 6360 6360 6360 6360 0
148 20241209 192200 639762580 6360 6360 6360 6360 0
149 20241209 192100 639762580 6360 6360 6360 6360 0
150 20241209 192000 639762580 6360 6360 6360 6360 0
151 20241209 191900 639762580 6360 6360 6360 6360 0
152 20241209 191800 639762580 6360 6360 6360 6360 4046
153 20241209 191700 639762580 6360 6360 6360 6360 0
154 20241209 191600 639762580 6360 6360 6360 6360 0
155 20241209 191500 639762580 6360 6360 6360 6360 0
156 20241209 191400 639762580 6360 6360 6360 6360 0
157 20241209 191300 639762580 6360 6360 6360 6360 0
158 20241209 191200 639762580 6360 6360 6360 6360 0
159 20241209 191100 639762580 6360 6360 6360 6360 0
160 20241209 191000 639762580 6360 6360 6360 6360 0
161 20241209 190900 639762580 6360 6360 6360 6360 0
162 20241209 190800 639762580 6360 6360 6360 6360 0
163 20241209 190700 639762580 6360 6360 6360 6360 0
164 20241209 190600 639762580 6360 6360 6360 6360 0
165 20241209 190500 639762580 6360 6360 6360 6360 0
166 20241209 190400 639762580 6360 6360 6360 6360 0
167 20241209 190300 639762580 6360 6360 6360 6360 0
168 20241209 190200 639762580 6360 6360 6360 6360 0
169 20241209 190100 639762580 6360 6360 6360 6360 0
170 20241209 190000 639762580 6360 6360 6360 6360 0
171 20241209 185900 639762580 6360 6360 6360 6360 0
172 20241209 185800 639762580 6360 6360 6360 6360 0
173 20241209 185700 639762580 6360 6360 6360 6360 0
174 20241209 185600 639762580 6360 6360 6360 6360 0
175 20241209 185500 639762580 6360 6360 6360 6360 0
176 20241209 185400 639762580 6360 6360 6360 6360 0
177 20241209 185300 639762580 6360 6360 6360 6360 0
178 20241209 185200 639762580 6360 6360 6360 6360 0
179 20241209 185100 639762580 6360 6360 6360 6360 0
180 20241209 185000 639762580 6360 6360 6360 6360 0
181 20241209 184900 639762580 6360 6360 6360 6360 0
182 20241209 184800 639762580 6360 6360 6360 6360 4046
183 20241209 184700 639762580 6360 6360 6360 6360 0
184 20241209 184600 639762580 6360 6360 6360 6360 0
185 20241209 184500 639762580 6360 6360 6360 6360 0
186 20241209 184400 639762580 6360 6360 6360 6360 0
187 20241209 184300 639762580 6360 6360 6360 6360 0
188 20241209 184200 639762580 6360 6360 6360 6360 0
189 20241209 184100 639762580 6360 6360 6360 6360 0
190 20241209 184000 639762580 6360 6360 6360 6360 0
191 20241209 183900 639762580 6360 6360 6360 6360 0
192 20241209 183800 639762580 6360 6360 6360 6360 0
193 20241209 183700 639762580 6360 6360 6360 6360 0
194 20241209 183600 639762580 6360 6360 6360 6360 0
195 20241209 183500 639762580 6360 6360 6360 6360 0
196 20241209 183400 639762580 6360 6360 6360 6360 0
197 20241209 183300 639762580 6360 6360 6360 6360 0
198 20241209 183200 639762580 6360 6360 6360 6360 0
199 20241209 183100 639762580 6360 6360 6360 6360 0
200 20241209 183000 639762580 6360 6360 6360 6360 0
201 20241209 182900 639762580 6360 6360 6360 6360 0
202 20241209 182800 639762580 6360 6360 6360 6360 0
203 20241209 182700 639762580 6360 6360 6360 6360 0
204 20241209 182600 639762580 6360 6360 6360 6360 0
205 20241209 182500 639762580 6360 6360 6360 6360 0
206 20241209 182400 639762580 6360 6360 6360 6360 0
207 20241209 182300 639762580 6360 6360 6360 6360 0
208 20241209 182200 639762580 6360 6360 6360 6360 0
209 20241209 182100 639762580 6360 6360 6360 6360 0
210 20241209 182000 639762580 6360 6360 6360 6360 0
211 20241209 181900 639762580 6360 6360 6360 6360 0
212 20241209 181800 639762580 6360 6360 6360 6360 4046
213 20241209 181700 639762580 6360 6360 6360 6360 0
214 20241209 181600 639762580 6360 6360 6360 6360 0
215 20241209 181500 639762580 6360 6360 6360 6360 0
216 20241209 181400 639762580 6360 6360 6360 6360 0
217 20241209 181300 639762580 6360 6360 6360 6360 0
218 20241209 181200 639762580 6360 6360 6360 6360 0
219 20241209 181100 639762580 6360 6360 6360 6360 0
220 20241209 181000 639762580 6360 6360 6360 6360 0
221 20241209 180900 639762580 6360 6360 6360 6360 0
222 20241209 180800 639762580 6360 6360 6360 6360 0
223 20241209 180700 639762580 6360 6360 6360 6360 0
224 20241209 180600 639762580 6360 6360 6360 6360 0
225 20241209 180500 639762580 6360 6360 6360 6360 0
226 20241209 180400 639762580 6360 6360 6360 6360 0
227 20241209 180300 639762580 6360 6360 6360 6360 0
228 20241209 180200 639762580 6360 6360 6360 6360 0
229 20241209 180100 639762580 6360 6360 6360 6360 0
230 20241209 180000 639762580 6360 6360 6360 6360 0
231 20241209 175900 639762580 6360 6360 6360 6360 0
232 20241209 175800 639762580 6360 6360 6360 6360 0
233 20241209 175700 639762580 6360 6360 6360 6360 0
234 20241209 175600 639762580 6360 6360 6360 6360 0
235 20241209 175500 639762580 6360 6360 6360 6360 0
236 20241209 175400 639762580 6360 6360 6360 6360 0
237 20241209 175300 639762580 6360 6360 6360 6360 0
238 20241209 175200 639762580 6360 6360 6360 6360 0
239 20241209 175100 639762580 6360 6360 6360 6360 0
240 20241209 175000 639762580 6360 6360 6360 6360 0
241 20241209 174900 639762580 6360 6360 6360 6360 0
242 20241209 174800 639762580 6360 6360 6360 6360 4046
243 20241209 174700 639762580 6360 6360 6360 6360 0
244 20241209 174600 639762580 6360 6360 6360 6360 0
245 20241209 174500 639762580 6360 6360 6360 6360 0
246 20241209 174400 639762580 6360 6360 6360 6360 0
247 20241209 174300 639762580 6360 6360 6360 6360 0
248 20241209 174200 639762580 6360 6360 6360 6360 0
249 20241209 174100 639762580 6360 6360 6360 6360 0
250 20241209 174000 639762580 6360 6360 6360 6360 0
251 20241209 173900 639762580 6360 6360 6360 6360 0
252 20241209 173800 639762580 6360 6360 6360 6360 0
253 20241209 173700 639762580 6360 6360 6360 6360 0
254 20241209 173600 639762580 6360 6360 6360 6360 0
255 20241209 173500 639762580 6360 6360 6360 6360 0
256 20241209 173400 639762580 6360 6360 6360 6360 0
257 20241209 173300 639762580 6360 6360 6360 6360 0
258 20241209 173200 639762580 6360 6360 6360 6360 0
259 20241209 173100 639762580 6360 6360 6360 6360 0
260 20241209 173000 639762580 6360 6360 6360 6360 0
261 20241209 172900 639762580 6360 6360 6360 6360 0
262 20241209 172800 639762580 6360 6360 6360 6360 0
263 20241209 172700 639762580 6360 6360 6360 6360 0
264 20241209 172600 639762580 6360 6360 6360 6360 0
265 20241209 172500 639762580 6360 6360 6360 6360 0
266 20241209 172400 639762580 6360 6360 6360 6360 0
267 20241209 172300 639762580 6360 6360 6360 6360 0
268 20241209 172200 639762580 6360 6360 6360 6360 0
269 20241209 172100 639762580 6360 6360 6360 6360 0
270 20241209 172000 639762580 6360 6360 6360 6360 0
271 20241209 171900 639762580 6360 6360 6360 6360 0
272 20241209 171800 639762580 6360 6360 6360 6360 4046
273 20241209 171700 639762580 6360 6360 6360 6360 0
274 20241209 171600 639762580 6360 6360 6360 6360 0
275 20241209 171500 639762580 6360 6360 6360 6360 0
276 20241209 171400 639762580 6360 6360 6360 6360 0
277 20241209 171300 639762580 6360 6360 6360 6360 0
278 20241209 171200 639762580 6360 6360 6360 6360 0
279 20241209 171100 639762580 6360 6360 6360 6360 0
280 20241209 171000 639762580 6360 6360 6360 6360 0
281 20241209 170900 639762580 6360 6360 6360 6360 0
282 20241209 170800 639762580 6360 6360 6360 6360 0
283 20241209 170700 639762580 6360 6360 6360 6360 0
284 20241209 170600 639762580 6360 6360 6360 6360 0
285 20241209 170500 639762580 6360 6360 6360 6360 0
286 20241209 170400 639762580 6360 6360 6360 6360 0
287 20241209 170300 639762580 6360 6360 6360 6360 0
288 20241209 170200 639762580 6360 6360 6360 6360 0
289 20241209 170100 639762580 6360 6360 6360 6360 0
290 20241209 170000 639762580 6360 6360 6360 6360 0
291 20241209 165900 639762580 6360 6360 6360 6360 0
292 20241209 165800 639762580 6360 6360 6360 6360 0
293 20241209 165700 639762580 6360 6360 6360 6360 0
294 20241209 165600 639762580 6360 6360 6360 6360 0
295 20241209 165500 639762580 6360 6360 6360 6360 0
296 20241209 165400 639762580 6360 6360 6360 6360 0
297 20241209 165300 639762580 6360 6360 6360 6360 0
298 20241209 165200 639762580 6360 6360 6360 6360 0
299 20241209 165100 639762580 6360 6360 6360 6360 0
300 20241209 165000 639762580 6360 6360 6360 6360 0
301 20241209 164900 639762580 6360 6360 6360 6360 0
302 20241209 164800 639762580 6360 6360 6360 6360 4046
303 20241209 164700 639762580 6360 6360 6360 6360 0
304 20241209 164600 639762580 6360 6360 6360 6360 0
305 20241209 164500 639762580 6360 6360 6360 6360 0
306 20241209 164400 639762580 6360 6360 6360 6360 0
307 20241209 164300 639762580 6360 6360 6360 6360 0
308 20241209 164200 639762580 6360 6360 6360 6360 0
309 20241209 164100 639762580 6360 6360 6360 6360 0
310 20241209 164000 639762580 6360 6360 6360 6360 0
311 20241209 163900 639762580 6360 6360 6360 6360 0
312 20241209 163800 639762580 6360 6360 6360 6360 0
313 20241209 163700 639762580 6360 6360 6360 6360 0
314 20241209 163600 639762580 6360 6360 6360 6360 0
315 20241209 163500 639762580 6360 6360 6360 6360 0
316 20241209 163400 639762580 6360 6360 6360 6360 0
317 20241209 163300 639762580 6360 6360 6360 6360 0
318 20241209 163200 639762580 6360 6360 6360 6360 0
319 20241209 163100 639762580 6360 6360 6360 6360 0
320 20241209 163000 639762580 6360 6360 6360 6360 0
321 20241209 162900 639762580 6360 6360 6360 6360 0
322 20241209 162800 639762580 6360 6360 6360 6360 0
323 20241209 162700 639762580 6360 6360 6360 6360 0
324 20241209 162600 639762580 6360 6360 6360 6360 0
325 20241209 162500 639762580 6360 6360 6360 6360 0
326 20241209 162400 639762580 6360 6360 6360 6360 0
327 20241209 162300 639762580 6360 6360 6360 6360 0
328 20241209 162200 639762580 6360 6360 6360 6360 0
329 20241209 162100 639762580 6360 6360 6360 6360 0
330 20241209 162000 639762580 6360 6360 6360 6360 0
331 20241209 161900 639762580 6360 6360 6360 6360 0
332 20241209 161800 639762580 6360 6360 6360 6360 4046
333 20241209 161700 639762580 6360 6360 6360 6360 0
334 20241209 161600 639762580 6360 6360 6360 6360 0
335 20241209 161500 639762580 6360 6360 6360 6360 0
336 20241209 161400 639762580 6360 6360 6360 6360 0
337 20241209 161300 639762580 6360 6360 6360 6360 0
338 20241209 161200 639762580 6360 6360 6360 6360 0
339 20241209 161100 639762580 6360 6360 6360 6360 0
340 20241209 161000 639762580 6360 6360 6360 6360 0
341 20241209 160900 639762580 6360 6360 6360 6360 0
342 20241209 160800 639762580 6360 6360 6360 6360 0
343 20241209 160700 639762580 6360 6360 6360 6360 0
344 20241209 160600 639762580 6360 6360 6360 6360 0
345 20241209 160500 639762580 6360 6360 6360 6360 0
346 20241209 160400 639762580 6360 6360 6360 6360 0
347 20241209 160300 639762580 6360 6360 6360 6360 0
348 20241209 160200 639762580 6360 6360 6360 6360 0
349 20241209 160100 639762580 6360 6360 6360 6360 0
350 20241209 160000 639762580 6360 6360 6360 6360 0
351 20241209 155900 639762580 6360 6360 6360 6360 0
352 20241209 155800 639762580 6360 6360 6360 6360 0
353 20241209 155700 639762580 6360 6360 6360 6360 0
354 20241209 155600 639762580 6360 6360 6360 6360 0
355 20241209 155500 639762580 6360 6360 6360 6360 0
356 20241209 155400 639762580 6360 6360 6360 6360 0
357 20241209 155300 639762580 6360 6360 6360 6360 0
358 20241209 155200 639762580 6360 6360 6360 6360 0
359 20241209 155100 639762580 6360 6360 6360 6360 0
360 20241209 155000 639762580 6360 6360 6360 6360 0
361 20241209 154900 639762580 6360 6360 6360 6360 0
362 20241209 154800 639762580 6360 6360 6360 6360 4046
363 20241209 154700 639762580 6360 6360 6360 6360 0
364 20241209 154600 639762580 6360 6360 6360 6360 0
365 20241209 154500 639762580 6360 6360 6360 6360 0
366 20241209 154400 639762580 6360 6360 6360 6360 0
367 20241209 154300 639762580 6360 6360 6360 6360 0
368 20241209 154200 639762580 6360 6360 6360 6360 0
369 20241209 154100 639762580 6360 6360 6360 6360 0
370 20241209 154000 639762580 6360 6360 6360 6360 0
371 20241209 153900 639762580 6360 6360 6360 6360 0
372 20241209 153800 639762580 6360 6360 6360 6360 0
373 20241209 153700 639762580 6360 6360 6360 6360 0
374 20241209 153600 639762580 6360 6360 6360 6360 0
375 20241209 153500 639762580 6360 6360 6360 6360 0
376 20241209 153400 639762580 6360 6360 6360 6360 0
377 20241209 153300 639762580 6360 6360 6360 6360 0
378 20241209 153200 639762580 6360 6360 6360 6360 0
379 20241209 153100 639762580 6360 6360 6360 6360 0
380 20241209 153000 639762580 6360 6360 6360 6360 4046
381 20241209 152900 614030020 6300 6300 6300 6300 0
382 20241209 152800 614030020 6300 6300 6300 6300 0
383 20241209 152700 614030020 6300 6300 6300 6300 0
384 20241209 152600 614030020 6300 6300 6300 6300 0
385 20241209 152500 614030020 6300 6300 6300 6300 0
386 20241209 152400 614030020 6300 6300 6300 6300 0
387 20241209 152300 614030020 6300 6300 6300 6300 0
388 20241209 152200 614030020 6300 6300 6300 6300 0
389 20241209 152100 614030020 6300 6300 6300 6300 0
390 20241209 152000 614030020 6300 6300 6300 6300 0
391 20241209 151900 614030020 6300 6300 6310 6300 121
392 20241209 151800 613267400 6290 6290 6290 6290 0
393 20241209 151700 613267400 6290 6290 6290 6290 0
394 20241209 151600 613267400 6290 6290 6290 6290 0
395 20241209 151500 613267400 6290 6310 6310 6290 71
396 20241209 151400 612819570 6310 6310 6320 6310 78
397 20241209 151300 612326900 6310 6310 6310 6310 2
398 20241209 151200 612314280 6300 6300 6300 6300 1
399 20241209 151100 612307980 6300 6300 6300 6300 0
400 20241209 151000 612307980 6300 6300 6300 6300 0
401 20241209 150900 612307980 6300 6300 6300 6300 0
402 20241209 150800 612307980 6300 6300 6300 6300 1
403 20241209 150700 612301680 6300 6300 6300 6300 14
404 20241209 150600 612213480 6300 6300 6300 6300 9
405 20241209 150500 612156780 6310 6310 6310 6310 0
406 20241209 150400 612156780 6310 6310 6310 6310 91
407 20241209 150300 611582570 6310 6310 6310 6310 0
408 20241209 150200 611582570 6310 6300 6310 6300 202
409 20241209 150100 610308190 6300 6290 6300 6290 396
410 20241209 150000 607816330 6300 6300 6300 6300 8
411 20241209 145900 607765930 6300 6300 6300 6300 0
412 20241209 145800 607765930 6300 6300 6300 6300 0
413 20241209 145700 607765930 6300 6300 6300 6300 0
414 20241209 145600 607765930 6300 6300 6300 6300 7
415 20241209 145500 607721830 6260 6290 6290 6260 300
416 20241209 145400 605839490 6300 6300 6300 6300 0
417 20241209 145300 605839490 6300 6300 6300 6300 0
418 20241209 145200 605839490 6300 6290 6300 6290 125
419 20241209 145100 605052000 6300 6300 6300 6300 368
420 20241209 145000 602733600 6300 6300 6300 6300 10
421 20241209 144900 602670600 6310 6310 6310 6310 10
422 20241209 144800 602607500 6320 6320 6320 6320 0
423 20241209 144700 602607500 6320 6320 6320 6320 0
424 20241209 144600 602607500 6320 6320 6320 6320 50
425 20241209 144500 602291500 6330 6330 6330 6330 164
426 20241209 144400 601253380 6340 6340 6340 6340 202
427 20241209 144300 599972700 6330 6330 6330 6330 5
428 20241209 144200 599941050 6330 6330 6330 6330 1
429 20241209 144100 599934720 6330 6330 6330 6310 1698
430 20241209 144000 589186440 6310 6310 6310 6310 3
431 20241209 143900 589167510 6300 6300 6300 6300 0
432 20241209 143800 589167510 6300 6300 6300 6300 10
433 20241209 143700 589104510 6300 6300 6300 6300 0
434 20241209 143600 589104510 6300 6300 6300 6300 1
435 20241209 143500 589098210 6300 6300 6300 6300 0
436 20241209 143400 589098210 6300 6300 6300 6300 0
437 20241209 143300 589098210 6300 6300 6300 6300 288
438 20241209 143200 587283810 6310 6320 6320 6310 58
439 20241209 143100 586917630 6320 6320 6320 6320 22
440 20241209 143000 586778590 6330 6330 6330 6330 0
441 20241209 142900 586778590 6330 6330 6330 6330 369
442 20241209 142800 584442820 6360 6360 6360 6360 0
443 20241209 142700 584442820 6360 6360 6360 6360 0
444 20241209 142600 584442820 6360 6360 6360 6360 500
445 20241209 142500 581262820 6340 6350 6350 6340 843
446 20241209 142400 575910150 6350 6350 6350 6350 0
447 20241209 142300 575910150 6350 6350 6350 6350 0
448 20241209 142200 575910150 6350 6350 6350 6350 0
449 20241209 142100 575910150 6350 6350 6350 6350 0
450 20241209 142000 575910150 6350 6350 6350 6350 38
451 20241209 141900 575668850 6350 6350 6350 6350 272
452 20241209 141800 573941650 6340 6340 6340 6340 0
453 20241209 141700 573941650 6340 6340 6340 6340 83
454 20241209 141600 573415430 6340 6340 6340 6340 0
455 20241209 141500 573415430 6340 6340 6340 6340 45
456 20241209 141400 573130130 6330 6330 6330 6330 154
457 20241209 141300 572155310 6330 6330 6330 6330 0
458 20241209 141200 572155310 6330 6330 6330 6330 0
459 20241209 141100 572155310 6330 6330 6330 6330 0
460 20241209 141000 572155310 6330 6330 6330 6330 0
461 20241209 140900 572155310 6330 6320 6330 6320 198
462 20241209 140800 570903650 6320 6300 6320 6300 6
463 20241209 140700 570865790 6320 6320 6320 6320 0
464 20241209 140600 570865790 6320 6320 6320 6320 2
465 20241209 140500 570853150 6320 6320 6320 6320 0
466 20241209 140400 570853150 6320 6320 6320 6320 55
467 20241209 140300 570505550 6300 6300 6300 6300 0
468 20241209 140200 570505550 6300 6300 6300 6300 0
469 20241209 140100 570505550 6300 6300 6300 6300 4
470 20241209 140000 570480350 6300 6300 6300 6300 9
471 20241209 135900 570423650 6300 6300 6300 6300 1
472 20241209 135800 570417350 6330 6330 6330 6330 0
473 20241209 135700 570417350 6330 6330 6330 6330 0
474 20241209 135600 570417350 6330 6330 6330 6330 0
475 20241209 135500 570417350 6330 6290 6330 6280 800
476 20241209 135400 565388090 6290 6290 6290 6290 0
477 20241209 135300 565388090 6290 6290 6290 6290 0
478 20241209 135200 565388090 6290 6290 6290 6290 150
479 20241209 135100 564444590 6280 6280 6280 6280 50
480 20241209 135000 564130590 6320 6320 6320 6320 147
481 20241209 134900 563201550 6280 6280 6280 6280 70
482 20241209 134800 562761950 6280 6290 6290 6280 59
483 20241209 134700 562391140 6270 6270 6270 6270 81
484 20241209 134600 561883270 6270 6270 6270 6270 710
485 20241209 134500 557431570 6260 6280 6280 6260 1300
486 20241209 134400 549272350 6280 6300 6300 6260 2000
487 20241209 134300 536726540 6320 6320 6320 6320 69
488 20241209 134200 536290460 6320 6310 6320 6310 931
489 20241209 134100 530406560 6310 6310 6310 6310 487
490 20241209 134000 527333590 6310 6310 6310 6310 0
491 20241209 133900 527333590 6310 6310 6310 6310 0
492 20241209 133800 527333590 6310 6310 6310 6310 0
493 20241209 133700 527333590 6310 6310 6310 6310 3
494 20241209 133600 527314660 6320 6320 6320 6320 0
495 20241209 133500 527314660 6320 6320 6320 6320 0
496 20241209 133400 527314660 6320 6310 6320 6310 21
497 20241209 133300 527182140 6300 6300 6300 6300 0
498 20241209 133200 527182140 6300 6300 6300 6300 0
499 20241209 133100 527182140 6300 6300 6300 6300 10
500 20241209 133000 527119140 6300 6300 6300 6300 0
501 20241209 132900 527119140 6300 6300 6300 6300 0
502 20241209 132800 527119140 6300 6300 6300 6300 0
503 20241209 132700 527119140 6300 6300 6300 6300 0
504 20241209 132600 527119140 6300 6300 6300 6300 0
505 20241209 132500 527119140 6300 6300 6300 6300 0
506 20241209 132400 527119140 6300 6300 6300 6300 0
507 20241209 132300 527119140 6300 6300 6300 6300 0
508 20241209 132200 527119140 6300 6300 6300 6300 0
509 20241209 132100 527119140 6300 6300 6300 6300 29
510 20241209 132000 526936440 6260 6260 6260 6260 0
511 20241209 131900 526936440 6260 6260 6260 6260 0
512 20241209 131800 526936440 6260 6260 6260 6260 1
513 20241209 131700 526930180 6260 6260 6260 6260 0
514 20241209 131600 526930180 6260 6260 6260 6260 2
515 20241209 131500 526917660 6310 6260 6310 6260 2
516 20241209 131400 526905090 6270 6310 6310 6270 179
517 20241209 131300 525779560 6260 6280 6280 6260 622
518 20241209 131200 521880430 6300 6300 6300 6300 200
519 20241209 131100 520620430 6270 6270 6270 6270 0
520 20241209 131000 520620430 6270 6270 6280 6270 14
521 20241209 130900 520532640 6260 6280 6300 6260 51
522 20241209 130800 520213100 6290 6290 6290 6290 1
523 20241209 130700 520206810 6270 6280 6280 6260 82
524 20241209 130600 519692880 6290 6290 6290 6290 3
525 20241209 130500 519674010 6300 6290 6300 6290 2
526 20241209 130400 519661420 6270 6270 6270 6270 8
527 20241209 130300 519611260 6260 6280 6280 6260 107
528 20241209 130200 518940990 6290 6300 6300 6290 12
529 20241209 130100 518865490 6260 6260 6260 6260 0
530 20241209 130000 518865490 6260 6260 6260 6260 0
531 20241209 125900 518865490 6260 6290 6290 6260 100
532 20241209 125800 518237850 6300 6300 6300 6300 0
533 20241209 125700 518237850 6300 6300 6300 6300 5
534 20241209 125600 518206350 6300 6300 6300 6300 28
535 20241209 125500 518029950 6300 6300 6300 6300 10
536 20241209 125400 517966950 6300 6300 6300 6300 0
537 20241209 125300 517966950 6300 6300 6300 6300 0
538 20241209 125200 517966950 6300 6300 6300 6300 4
539 20241209 125100 517941750 6300 6300 6300 6300 0
540 20241209 125000 517941750 6300 6300 6300 6300 1
541 20241209 124900 517935450 6300 6300 6300 6300 0
542 20241209 124800 517935450 6300 6300 6300 6300 4
543 20241209 124700 517910250 6300 6300 6300 6300 0
544 20241209 124600 517910250 6300 6290 6300 6290 100
545 20241209 124500 517280450 6290 6290 6290 6290 0
546 20241209 124400 517280450 6290 6290 6290 6290 0
547 20241209 124300 517280450 6290 6290 6290 6290 0
548 20241209 124200 517280450 6290 6290 6290 6290 0
549 20241209 124100 517280450 6290 6290 6290 6290 10
550 20241209 124000 517217550 6260 6260 6260 6260 300
551 20241209 123900 515339550 6280 6280 6280 6280 1
552 20241209 123800 515333270 6260 6290 6290 6260 86
553 20241209 123700 514793900 6300 6300 6300 6300 0
554 20241209 123600 514793900 6300 6300 6300 6300 15
555 20241209 123500 514699400 6300 6300 6300 6300 1
556 20241209 123400 514693100 6300 6310 6310 6300 147
557 20241209 123300 513766670 6320 6320 6320 6320 12
558 20241209 123200 513690830 6320 6320 6320 6320 8
559 20241209 123100 513640270 6320 6320 6320 6320 16
560 20241209 123000 513539150 6320 6320 6320 6320 5
561 20241209 122900 513507550 6320 6320 6320 6320 0
562 20241209 122800 513507550 6320 6320 6320 6320 0
563 20241209 122700 513507550 6320 6320 6320 6320 0
564 20241209 122600 513507550 6320 6310 6320 6310 24
565 20241209 122500 513356100 6320 6320 6320 6320 2
566 20241209 122400 513343460 6310 6310 6310 6310 0
567 20241209 122300 513343460 6310 6310 6310 6310 0
568 20241209 122200 513343460 6310 6310 6310 6310 0
569 20241209 122100 513343460 6310 6320 6320 6310 34
570 20241209 122000 513128860 6320 6320 6320 6320 7
571 20241209 121900 513084620 6320 6330 6330 6320 45
572 20241209 121800 512800130 6330 6330 6330 6330 24
573 20241209 121700 512648210 6330 6330 6330 6330 30
574 20241209 121600 512458310 6330 6330 6330 6330 26
575 20241209 121500 512293730 6330 6330 6330 6330 13
576 20241209 121400 512211440 6330 6330 6330 6330 24
577 20241209 121300 512059520 6330 6330 6330 6330 9
578 20241209 121200 512002550 6330 6330 6330 6330 28
579 20241209 121100 511825310 6330 6330 6330 6330 1
580 20241209 121000 511818980 6330 6330 6330 6330 1
581 20241209 120900 511812650 6320 6320 6320 6320 0
582 20241209 120800 511812650 6320 6320 6320 6320 1
583 20241209 120700 511806330 6330 6320 6330 6320 6
584 20241209 120600 511768360 6320 6320 6320 6310 8
585 20241209 120500 511717810 6330 6330 6330 6330 1
586 20241209 120400 511711480 6330 6330 6330 6330 0
587 20241209 120300 511711480 6330 6330 6330 6330 0
588 20241209 120200 511711480 6330 6330 6330 6330 0
589 20241209 120100 511711480 6330 6330 6330 6330 0
590 20241209 120000 511711480 6330 6310 6330 6310 6
591 20241209 115900 511673580 6310 6310 6310 6310 1
592 20241209 115800 511667270 6280 6280 6280 6280 0
593 20241209 115700 511667270 6280 6280 6280 6280 0
594 20241209 115600 511667270 6280 6280 6280 6280 145
595 20241209 115500 510756670 6280 6280 6280 6280 0
596 20241209 115400 510756670 6280 6280 6280 6280 0
597 20241209 115300 510756670 6280 6280 6280 6280 0
598 20241209 115200 510756670 6280 6280 6280 6280 0
599 20241209 115100 510756670 6280 6280 6280 6280 0
600 20241209 115000 510756670 6280 6290 6290 6280 96
601 20241209 114900 510152960 6330 6330 6330 6330 1
602 20241209 114800 510146630 6290 6290 6290 6290 7
603 20241209 114700 510102600 6330 6290 6330 6290 11
604 20241209 114600 510033370 6330 6330 6330 6330 0
605 20241209 114500 510033370 6330 6330 6330 6330 1
606 20241209 114400 510027040 6300 6300 6300 6300 0
607 20241209 114300 510027040 6300 6310 6330 6300 172
608 20241209 114200 508941940 6330 6310 6330 6300 17
609 20241209 114100 508834530 6330 6300 6330 6300 3
610 20241209 114000 508815590 6310 6300 6330 6300 92
611 20241209 113900 508235040 6300 6290 6300 6290 33
612 20241209 113800 508027440 6290 6300 6300 6250 517
613 20241209 113700 504791980 6290 6300 6300 6290 42
614 20241209 113600 504527520 6340 6300 6340 6300 19
615 20241209 113500 504407710 6270 6270 6270 6270 44
616 20241209 113400 504131830 6270 6280 6280 6270 411
617 20241209 113300 501551200 6270 6270 6270 6270 0
618 20241209 113200 501551200 6270 6270 6270 6270 0
619 20241209 113100 501551200 6270 6270 6270 6270 0
620 20241209 113000 501551200 6270 6270 6270 6270 1
621 20241209 112900 501544930 6270 6270 6270 6270 0
622 20241209 112800 501544930 6270 6270 6270 6270 89
623 20241209 112700 500986900 6280 6300 6300 6280 350
624 20241209 112600 498788250 6310 6310 6310 6310 1
625 20241209 112500 498781940 6280 6280 6280 6280 0
626 20241209 112400 498781940 6280 6280 6280 6280 0
627 20241209 112300 498781940 6280 6280 6280 6280 0
628 20241209 112200 498781940 6280 6300 6300 6280 146
629 20241209 112100 497864440 6310 6320 6320 6310 45
630 20241209 112000 497580230 6320 6320 6320 6320 12
631 20241209 111900 497504390 6320 6320 6320 6320 3
632 20241209 111800 497485430 6320 6320 6320 6320 100
633 20241209 111700 496853430 6320 6320 6320 6320 0
634 20241209 111600 496853430 6320 6320 6320 6320 0
635 20241209 111500 496853430 6320 6300 6320 6300 5
636 20241209 111400 496821890 6270 6300 6300 6270 155
637 20241209 111300 495848460 6310 6310 6310 6310 10
638 20241209 111200 495785360 6320 6320 6320 6320 93
639 20241209 111100 495197600 6330 6340 6340 6330 16
640 20241209 111000 495096280 6340 6340 6340 6340 13
641 20241209 110900 495013860 6340 6340 6340 6340 0
642 20241209 110800 495013860 6340 6340 6340 6340 51
643 20241209 110700 494690520 6340 6340 6340 6340 104
644 20241209 110600 494031160 6340 6340 6340 6340 40
645 20241209 110500 493777560 6340 6340 6340 6340 0
646 20241209 110400 493777560 6340 6340 6340 6340 4
647 20241209 110300 493752200 6320 6320 6320 6320 58
648 20241209 110200 493385640 6340 6330 6340 6330 161
649 20241209 110100 492366470 6330 6330 6330 6330 11
650 20241209 110000 492296840 6330 6330 6330 6330 12
651 20241209 105900 492220880 6330 6330 6330 6330 0
652 20241209 105800 492220880 6330 6330 6330 6330 4
653 20241209 105700 492195560 6330 6330 6330 6330 0
654 20241209 105600 492195560 6330 6330 6330 6330 0
655 20241209 105500 492195560 6330 6320 6330 6320 218
656 20241209 105400 490817600 6330 6330 6330 6330 185
657 20241209 105300 489646550 6330 6330 6330 6330 1
658 20241209 105200 489640220 6340 6340 6340 6340 0
659 20241209 105100 489640220 6340 6340 6340 6340 14
660 20241209 105000 489551460 6340 6340 6340 6340 10
661 20241209 104900 489488060 6340 6330 6340 6320 14
662 20241209 104800 489399410 6330 6340 6340 6330 387
663 20241209 104700 486949610 6340 6340 6340 6340 23
664 20241209 104600 486803790 6340 6340 6340 6340 43
665 20241209 104500 486531170 6350 6350 6350 6350 12
666 20241209 104400 486454970 6350 6350 6350 6350 23
667 20241209 104300 486308920 6350 6350 6350 6350 0
668 20241209 104200 486308920 6350 6350 6350 6350 0
669 20241209 104100 486308920 6350 6350 6350 6350 0
670 20241209 104000 486308920 6350 6350 6350 6350 10
671 20241209 103900 486245420 6320 6320 6320 6320 0
672 20241209 103800 486245420 6320 6320 6320 6320 0
673 20241209 103700 486245420 6320 6370 6370 6290 140
674 20241209 103600 485359140 6380 6370 6380 6370 14
675 20241209 103500 485269920 6380 6380 6380 6380 21
676 20241209 103400 485135940 6380 6380 6380 6380 224
677 20241209 103300 483706820 6380 6370 6380 6370 5
678 20241209 103200 483674930 6370 6370 6370 6370 1
679 20241209 103100 483668560 6370 6370 6370 6370 123
680 20241209 103000 482885050 6350 6350 6350 6350 840
681 20241209 102900 477551050 6310 6310 6310 6310 0
682 20241209 102800 477551050 6310 6350 6350 6310 1192
683 20241209 102700 469983810 6360 6300 6360 6300 2325
684 20241209 102600 455223430 6290 6350 6350 6200 3169
685 20241209 102500 435394500 6350 6350 6350 6340 807
686 20241209 102400 430270120 6350 6360 6360 6350 150
687 20241209 102300 429317500 6350 6350 6350 6350 0
688 20241209 102200 429317500 6350 6370 6370 6300 1592
689 20241209 102100 419250760 6370 6380 6380 6370 47
690 20241209 102000 418951320 6370 6370 6370 6370 163
691 20241209 101900 417913010 6390 6390 6390 6390 16
692 20241209 101800 417810770 6390 6390 6390 6390 0
693 20241209 101700 417810770 6390 6390 6390 6390 0
694 20241209 101600 417810770 6390 6390 6390 6390 152
695 20241209 101500 416839490 6310 6310 6310 6310 0
696 20241209 101400 416839490 6310 6400 6400 6310 598
697 20241209 101300 413034140 6400 6400 6400 6400 1
698 20241209 101200 413027740 6410 6410 6410 6410 1
699 20241209 101100 413021330 6410 6420 6420 6400 187
700 20241209 101000 411823610 6420 6430 6430 6420 46
701 20241209 100900 411528240 6430 6430 6430 6430 46
702 20241209 100800 411232460 6440 6440 6450 6440 208
703 20241209 100700 409892460 6440 6440 6440 6440 10
704 20241209 100600 409828060 6440 6440 6440 6440 11
705 20241209 100500 409757220 6440 6420 6440 6420 321
706 20241209 100400 407690300 6430 6430 6430 6410 60
707 20241209 100300 407304950 6430 6420 6430 6420 48
708 20241209 100200 406996730 6420 6420 6420 6420 2
709 20241209 100100 406983890 6420 6390 6430 6390 618
710 20241209 100000 403012940 6430 6430 6430 6430 0
711 20241209 095900 403012940 6430 6380 6430 6380 383
712 20241209 095800 400553320 6370 6390 6390 6370 492
713 20241209 095700 397409560 6390 6380 6390 6380 659
714 20241209 095600 393204870 6380 6350 6380 6350 916
715 20241209 095500 387364430 6350 6360 6360 6340 115
716 20241209 095400 386634080 6350 6350 6350 6350 11
717 20241209 095300 386564230 6350 6370 6370 6350 235
718 20241209 095200 385069320 6370 6370 6370 6370 23
719 20241209 095100 384922810 6370 6370 6370 6370 15
720 20241209 095000 384827260 6370 6380 6380 6370 40
721 20241209 094900 384572450 6380 6380 6380 6380 21
722 20241209 094800 384438470 6380 6380 6380 6380 16
723 20241209 094700 384336390 6350 6370 6380 6350 10
724 20241209 094600 384272710 6370 6320 6380 6320 919
725 20241209 094500 378434700 6300 6300 6300 6300 0
726 20241209 094400 378434700 6300 6320 6350 6300 1106
727 20241209 094300 371446360 6340 6340 6340 6340 18
728 20241209 094200 371332240 6340 6340 6340 6340 179
729 20241209 094100 370197380 6330 6340 6350 6330 154
730 20241209 094000 369220540 6320 6320 6320 6320 0
731 20241209 093900 369220540 6320 6320 6320 6320 14
732 20241209 093800 369132060 6320 6300 6320 6300 949
733 20241209 093700 363153160 6300 6310 6310 6300 175
734 20241209 093600 362050560 6300 6300 6300 6300 76
735 20241209 093500 361571760 6310 6340 6340 6310 385
736 20241209 093400 359132820 6330 6340 6340 6330 13
737 20241209 093300 359050520 6350 6350 6350 6350 25
738 20241209 093200 358891770 6350 6340 6350 6340 629
739 20241209 093100 354902470 6330 6330 6330 6330 25
740 20241209 093000 354744220 6330 6330 6340 6310 558
741 20241209 092900 351210620 6340 6340 6350 6340 308
742 20241209 092800 349256440 6340 6300 6340 6300 1105
743 20241209 092700 342274740 6300 6300 6300 6300 830
744 20241209 092600 337045740 6300 6330 6330 6300 1722
745 20241209 092500 326181150 6330 6340 6350 6330 206
746 20241209 092400 324874120 6350 6350 6370 6350 142
747 20241209 092300 323971860 6360 6390 6390 6360 1946
748 20241209 092200 311555380 6390 6390 6420 6390 826
749 20241209 092100 306266440 6390 6420 6420 6390 917
750 20241209 092000 300396640 6410 6430 6430 6410 152
751 20241209 091900 299421200 6430 6450 6450 6430 28
752 20241209 091800 299241140 6440 6450 6450 6440 161
753 20241209 091700 298202790 6470 6470 6470 6440 320
754 20241209 091600 296136780 6430 6470 6470 6430 85
755 20241209 091500 295589570 6470 6440 6470 6420 2149
756 20241209 091400 281732800 6450 6480 6480 6440 315
757 20241209 091300 279697250 6490 6500 6540 6480 298
758 20241209 091200 277758970 6540 6520 6540 6490 1072
759 20241209 091100 270762670 6530 6460 6530 6460 1923
760 20241209 091000 258306040 6450 6410 6450 6390 1470
761 20241209 090900 248901300 6400 6430 6440 6400 1510
762 20241209 090800 239184430 6400 6440 6480 6390 2670
763 20241209 090700 221976130 6440 6230 6440 6140 6957
764 20241209 090600 178138910 6360 6110 6360 6110 21251
765 20241209 090500 47820920 6200 6200 6200 6200 0
766 20241209 090400 47820920 6200 6610 6610 6200 5023
767 20241209 090300 15615250 6610 6640 6640 6610 267
768 20241209 090200 13843950 6790 6690 6790 6610 1097
769 20241209 090100 6543430 6700 6730 6730 6700 19
770 20241209 090000 6415620 6670 6700 6740 6670 958