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
450520/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,770 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,214800,1240996190,3270,3270,3270,3270,13792
20241209,214700,1240996190,3270,3270,3270,3270,0
20241209,214600,1240996190,3270,3270,3270,3270,0
20241209,214500,1240996190,3270,3270,3270,3270,0
20241209,214400,1240996190,3270,3270,3270,3270,0
20241209,214300,1240996190,3270,3270,3270,3270,0
20241209,214200,1240996190,3270,3270,3270,3270,0
20241209,214100,1240996190,3270,3270,3270,3270,0
20241209,214000,1240996190,3270,3270,3270,3270,0
20241209,213900,1240996190,3270,3270,3270,3270,0
20241209,213800,1240996190,3270,3270,3270,3270,0
20241209,213700,1240996190,3270,3270,3270,3270,0
20241209,213600,1240996190,3270,3270,3270,3270,0
20241209,213500,1240996190,3270,3270,3270,3270,0
20241209,213400,1240996190,3270,3270,3270,3270,0
20241209,213300,1240996190,3270,3270,3270,3270,0
20241209,213200,1240996190,3270,3270,3270,3270,0
20241209,213100,1240996190,3270,3270,3270,3270,0
20241209,213000,1240996190,3270,3270,3270,3270,0
20241209,212900,1240996190,3270,3270,3270,3270,0
20241209,212800,1240996190,3270,3270,3270,3270,0
20241209,212700,1240996190,3270,3270,3270,3270,0
20241209,212600,1240996190,3270,3270,3270,3270,0
20241209,212500,1240996190,3270,3270,3270,3270,0
20241209,212400,1240996190,3270,3270,3270,3270,0
20241209,212300,1240996190,3270,3270,3270,3270,0
20241209,212200,1240996190,3270,3270,3270,3270,0
20241209,212100,1240996190,3270,3270,3270,3270,0
20241209,212000,1240996190,3270,3270,3270,3270,0
20241209,211900,1240996190,3270,3270,3270,3270,0
20241209,211800,1240996190,3270,3270,3270,3270,13792
20241209,211700,1240996190,3270,3270,3270,3270,0
20241209,211600,1240996190,3270,3270,3270,3270,0
20241209,211500,1240996190,3270,3270,3270,3270,0
20241209,211400,1240996190,3270,3270,3270,3270,0
20241209,211300,1240996190,3270,3270,3270,3270,0
20241209,211200,1240996190,3270,3270,3270,3270,0
20241209,211100,1240996190,3270,3270,3270,3270,0
20241209,211000,1240996190,3270,3270,3270,3270,0
20241209,210900,1240996190,3270,3270,3270,3270,0
20241209,210800,1240996190,3270,3270,3270,3270,0
20241209,210700,1240996190,3270,3270,3270,3270,0
20241209,210600,1240996190,3270,3270,3270,3270,0
20241209,210500,1240996190,3270,3270,3270,3270,0
20241209,210400,1240996190,3270,3270,3270,3270,0
20241209,210300,1240996190,3270,3270,3270,3270,0
20241209,210200,1240996190,3270,3270,3270,3270,0
20241209,210100,1240996190,3270,3270,3270,3270,0
20241209,210000,1240996190,3270,3270,3270,3270,0
20241209,205900,1240996190,3270,3270,3270,3270,0
20241209,205800,1240996190,3270,3270,3270,3270,0
20241209,205700,1240996190,3270,3270,3270,3270,0
20241209,205600,1240996190,3270,3270,3270,3270,0
20241209,205500,1240996190,3270,3270,3270,3270,0
20241209,205400,1240996190,3270,3270,3270,3270,0
20241209,205300,1240996190,3270,3270,3270,3270,0
20241209,205200,1240996190,3270,3270,3270,3270,0
20241209,205100,1240996190,3270,3270,3270,3270,0
20241209,205000,1240996190,3270,3270,3270,3270,0
20241209,204900,1240996190,3270,3270,3270,3270,0
20241209,204800,1240996190,3270,3270,3270,3270,13792
20241209,204700,1240996190,3270,3270,3270,3270,0
20241209,204600,1240996190,3270,3270,3270,3270,0
20241209,204500,1240996190,3270,3270,3270,3270,0
20241209,204400,1240996190,3270,3270,3270,3270,0
20241209,204300,1240996190,3270,3270,3270,3270,0
20241209,204200,1240996190,3270,3270,3270,3270,0
20241209,204100,1240996190,3270,3270,3270,3270,0
20241209,204000,1240996190,3270,3270,3270,3270,0
20241209,203900,1240996190,3270,3270,3270,3270,0
20241209,203800,1240996190,3270,3270,3270,3270,0
20241209,203700,1240996190,3270,3270,3270,3270,0
20241209,203600,1240996190,3270,3270,3270,3270,0
20241209,203500,1240996190,3270,3270,3270,3270,0
20241209,203400,1240996190,3270,3270,3270,3270,0
20241209,203300,1240996190,3270,3270,3270,3270,0
20241209,203200,1240996190,3270,3270,3270,3270,0
20241209,203100,1240996190,3270,3270,3270,3270,0
20241209,203000,1240996190,3270,3270,3270,3270,0
20241209,202900,1240996190,3270,3270,3270,3270,0
20241209,202800,1240996190,3270,3270,3270,3270,0
20241209,202700,1240996190,3270,3270,3270,3270,0
20241209,202600,1240996190,3270,3270,3270,3270,0
20241209,202500,1240996190,3270,3270,3270,3270,0
20241209,202400,1240996190,3270,3270,3270,3270,0
20241209,202300,1240996190,3270,3270,3270,3270,0
20241209,202200,1240996190,3270,3270,3270,3270,0
20241209,202100,1240996190,3270,3270,3270,3270,0
20241209,202000,1240996190,3270,3270,3270,3270,0
20241209,201900,1240996190,3270,3270,3270,3270,0
20241209,201800,1240996190,3270,3270,3270,3270,13792
20241209,201700,1240996190,3270,3270,3270,3270,0
20241209,201600,1240996190,3270,3270,3270,3270,0
20241209,201500,1240996190,3270,3270,3270,3270,0
20241209,201400,1240996190,3270,3270,3270,3270,0
20241209,201300,1240996190,3270,3270,3270,3270,0
20241209,201200,1240996190,3270,3270,3270,3270,0
20241209,201100,1240996190,3270,3270,3270,3270,0
20241209,201000,1240996190,3270,3270,3270,3270,0
20241209,200900,1240996190,3270,3270,3270,3270,0
20241209,200800,1240996190,3270,3270,3270,3270,0
20241209,200700,1240996190,3270,3270,3270,3270,0
20241209,200600,1240996190,3270,3270,3270,3270,0
20241209,200500,1240996190,3270,3270,3270,3270,0
20241209,200400,1240996190,3270,3270,3270,3270,0
20241209,200300,1240996190,3270,3270,3270,3270,0
20241209,200200,1240996190,3270,3270,3270,3270,0
20241209,200100,1240996190,3270,3270,3270,3270,0
20241209,200000,1240996190,3270,3270,3270,3270,0
20241209,195900,1240996190,3270,3270,3270,3270,0
20241209,195800,1240996190,3270,3270,3270,3270,0
20241209,195700,1240996190,3270,3270,3270,3270,0
20241209,195600,1240996190,3270,3270,3270,3270,0
20241209,195500,1240996190,3270,3270,3270,3270,0
20241209,195400,1240996190,3270,3270,3270,3270,0
20241209,195300,1240996190,3270,3270,3270,3270,0
20241209,195200,1240996190,3270,3270,3270,3270,0
20241209,195100,1240996190,3270,3270,3270,3270,0
20241209,195000,1240996190,3270,3270,3270,3270,0
20241209,194900,1240996190,3270,3270,3270,3270,0
20241209,194800,1240996190,3270,3270,3270,3270,13792
20241209,194700,1240996190,3270,3270,3270,3270,0
20241209,194600,1240996190,3270,3270,3270,3270,0
20241209,194500,1240996190,3270,3270,3270,3270,0
20241209,194400,1240996190,3270,3270,3270,3270,0
20241209,194300,1240996190,3270,3270,3270,3270,0
20241209,194200,1240996190,3270,3270,3270,3270,0
20241209,194100,1240996190,3270,3270,3270,3270,0
20241209,194000,1240996190,3270,3270,3270,3270,0
20241209,193900,1240996190,3270,3270,3270,3270,0
20241209,193800,1240996190,3270,3270,3270,3270,0
20241209,193700,1240996190,3270,3270,3270,3270,0
20241209,193600,1240996190,3270,3270,3270,3270,0
20241209,193500,1240996190,3270,3270,3270,3270,0
20241209,193400,1240996190,3270,3270,3270,3270,0
20241209,193300,1240996190,3270,3270,3270,3270,0
20241209,193200,1240996190,3270,3270,3270,3270,0
20241209,193100,1240996190,3270,3270,3270,3270,0
20241209,193000,1240996190,3270,3270,3270,3270,0
20241209,192900,1240996190,3270,3270,3270,3270,0
20241209,192800,1240996190,3270,3270,3270,3270,0
20241209,192700,1240996190,3270,3270,3270,3270,0
20241209,192600,1240996190,3270,3270,3270,3270,0
20241209,192500,1240996190,3270,3270,3270,3270,0
20241209,192400,1240996190,3270,3270,3270,3270,0
20241209,192300,1240996190,3270,3270,3270,3270,0
20241209,192200,1240996190,3270,3270,3270,3270,0
20241209,192100,1240996190,3270,3270,3270,3270,0
20241209,192000,1240996190,3270,3270,3270,3270,0
20241209,191900,1240996190,3270,3270,3270,3270,0
20241209,191800,1240996190,3270,3270,3270,3270,13792
20241209,191700,1240996190,3270,3270,3270,3270,0
20241209,191600,1240996190,3270,3270,3270,3270,0
20241209,191500,1240996190,3270,3270,3270,3270,0
20241209,191400,1240996190,3270,3270,3270,3270,0
20241209,191300,1240996190,3270,3270,3270,3270,0
20241209,191200,1240996190,3270,3270,3270,3270,0
20241209,191100,1240996190,3270,3270,3270,3270,0
20241209,191000,1240996190,3270,3270,3270,3270,0
20241209,190900,1240996190,3270,3270,3270,3270,0
20241209,190800,1240996190,3270,3270,3270,3270,0
20241209,190700,1240996190,3270,3270,3270,3270,0
20241209,190600,1240996190,3270,3270,3270,3270,0
20241209,190500,1240996190,3270,3270,3270,3270,0
20241209,190400,1240996190,3270,3270,3270,3270,0
20241209,190300,1240996190,3270,3270,3270,3270,0
20241209,190200,1240996190,3270,3270,3270,3270,0
20241209,190100,1240996190,3270,3270,3270,3270,0
20241209,190000,1240996190,3270,3270,3270,3270,0
20241209,185900,1240996190,3270,3270,3270,3270,0
20241209,185800,1240996190,3270,3270,3270,3270,0
20241209,185700,1240996190,3270,3270,3270,3270,0
20241209,185600,1240996190,3270,3270,3270,3270,0
20241209,185500,1240996190,3270,3270,3270,3270,0
20241209,185400,1240996190,3270,3270,3270,3270,0
20241209,185300,1240996190,3270,3270,3270,3270,0
20241209,185200,1240996190,3270,3270,3270,3270,0
20241209,185100,1240996190,3270,3270,3270,3270,0
20241209,185000,1240996190,3270,3270,3270,3270,0
20241209,184900,1240996190,3270,3270,3270,3270,0
20241209,184800,1240996190,3270,3270,3270,3270,13792
20241209,184700,1240996190,3270,3270,3270,3270,0
20241209,184600,1240996190,3270,3270,3270,3270,0
20241209,184500,1240996190,3270,3270,3270,3270,0
20241209,184400,1240996190,3270,3270,3270,3270,0
20241209,184300,1240996190,3270,3270,3270,3270,0
20241209,184200,1240996190,3270,3270,3270,3270,0
20241209,184100,1240996190,3270,3270,3270,3270,0
20241209,184000,1240996190,3270,3270,3270,3270,0
20241209,183900,1240996190,3270,3270,3270,3270,0
20241209,183800,1240996190,3270,3270,3270,3270,0
20241209,183700,1240996190,3270,3270,3270,3270,0
20241209,183600,1240996190,3270,3270,3270,3270,0
20241209,183500,1240996190,3270,3270,3270,3270,0
20241209,183400,1240996190,3270,3270,3270,3270,0
20241209,183300,1240996190,3270,3270,3270,3270,0
20241209,183200,1240996190,3270,3270,3270,3270,0
20241209,183100,1240996190,3270,3270,3270,3270,0
20241209,183000,1240996190,3270,3270,3270,3270,0
20241209,182900,1240996190,3270,3270,3270,3270,0
20241209,182800,1240996190,3270,3270,3270,3270,0
20241209,182700,1240996190,3270,3270,3270,3270,0
20241209,182600,1240996190,3270,3270,3270,3270,0
20241209,182500,1240996190,3270,3270,3270,3270,0
20241209,182400,1240996190,3270,3270,3270,3270,0
20241209,182300,1240996190,3270,3270,3270,3270,0
20241209,182200,1240996190,3270,3270,3270,3270,0
20241209,182100,1240996190,3270,3270,3270,3270,0
20241209,182000,1240996190,3270,3270,3270,3270,0
20241209,181900,1240996190,3270,3270,3270,3270,0
20241209,181800,1240996190,3270,3270,3270,3270,13792
20241209,181700,1240996190,3270,3270,3270,3270,0
20241209,181600,1240996190,3270,3270,3270,3270,0
20241209,181500,1240996190,3270,3270,3270,3270,0
20241209,181400,1240996190,3270,3270,3270,3270,0
20241209,181300,1240996190,3270,3270,3270,3270,0
20241209,181200,1240996190,3270,3270,3270,3270,0
20241209,181100,1240996190,3270,3270,3270,3270,0
20241209,181000,1240996190,3270,3270,3270,3270,0
20241209,180900,1240996190,3270,3270,3270,3270,0
20241209,180800,1240996190,3270,3270,3270,3270,0
20241209,180700,1240996190,3270,3270,3270,3270,0
20241209,180600,1240996190,3270,3270,3270,3270,0
20241209,180500,1240996190,3270,3270,3270,3270,0
20241209,180400,1240996190,3270,3270,3270,3270,0
20241209,180300,1240996190,3270,3270,3270,3270,0
20241209,180200,1240996190,3270,3270,3270,3270,0
20241209,180100,1240996190,3270,3270,3270,3270,0
20241209,180000,1240996190,3270,3270,3270,3270,0
20241209,175900,1240996190,3270,3270,3270,3270,0
20241209,175800,1240996190,3270,3270,3270,3270,0
20241209,175700,1240996190,3270,3270,3270,3270,0
20241209,175600,1240996190,3270,3270,3270,3270,0
20241209,175500,1240996190,3270,3270,3270,3270,0
20241209,175400,1240996190,3270,3270,3270,3270,0
20241209,175300,1240996190,3270,3270,3270,3270,0
20241209,175200,1240996190,3270,3270,3270,3270,0
20241209,175100,1240996190,3270,3270,3270,3270,0
20241209,175000,1240996190,3270,3270,3270,3270,0
20241209,174900,1240996190,3270,3270,3270,3270,0
20241209,174800,1240996190,3270,3270,3270,3270,13792
20241209,174700,1240996190,3270,3270,3270,3270,0
20241209,174600,1240996190,3270,3270,3270,3270,0
20241209,174500,1240996190,3270,3270,3270,3270,0
20241209,174400,1240996190,3270,3270,3270,3270,0
20241209,174300,1240996190,3270,3270,3270,3270,0
20241209,174200,1240996190,3270,3270,3270,3270,0
20241209,174100,1240996190,3270,3270,3270,3270,0
20241209,174000,1240996190,3270,3270,3270,3270,0
20241209,173900,1240996190,3270,3270,3270,3270,0
20241209,173800,1240996190,3270,3270,3270,3270,0
20241209,173700,1240996190,3270,3270,3270,3270,0
20241209,173600,1240996190,3270,3270,3270,3270,0
20241209,173500,1240996190,3270,3270,3270,3270,0
20241209,173400,1240996190,3270,3270,3270,3270,0
20241209,173300,1240996190,3270,3270,3270,3270,0
20241209,173200,1240996190,3270,3270,3270,3270,0
20241209,173100,1240996190,3270,3270,3270,3270,0
20241209,173000,1240996190,3270,3270,3270,3270,0
20241209,172900,1240996190,3270,3270,3270,3270,0
20241209,172800,1240996190,3270,3270,3270,3270,0
20241209,172700,1240996190,3270,3270,3270,3270,0
20241209,172600,1240996190,3270,3270,3270,3270,0
20241209,172500,1240996190,3270,3270,3270,3270,0
20241209,172400,1240996190,3270,3270,3270,3270,0
20241209,172300,1240996190,3270,3270,3270,3270,0
20241209,172200,1240996190,3270,3270,3270,3270,0
20241209,172100,1240996190,3270,3270,3270,3270,0
20241209,172000,1240996190,3270,3270,3270,3270,0
20241209,171900,1240996190,3270,3270,3270,3270,0
20241209,171800,1240996190,3270,3270,3270,3270,13792
20241209,171700,1240996190,3270,3270,3270,3270,0
20241209,171600,1240996190,3270,3270,3270,3270,0
20241209,171500,1240996190,3270,3270,3270,3270,0
20241209,171400,1240996190,3270,3270,3270,3270,0
20241209,171300,1240996190,3270,3270,3270,3270,0
20241209,171200,1240996190,3270,3270,3270,3270,0
20241209,171100,1240996190,3270,3270,3270,3270,0
20241209,171000,1240996190,3270,3270,3270,3270,0
20241209,170900,1240996190,3270,3270,3270,3270,0
20241209,170800,1240996190,3270,3270,3270,3270,0
20241209,170700,1240996190,3270,3270,3270,3270,0
20241209,170600,1240996190,3270,3270,3270,3270,0
20241209,170500,1240996190,3270,3270,3270,3270,0
20241209,170400,1240996190,3270,3270,3270,3270,0
20241209,170300,1240996190,3270,3270,3270,3270,0
20241209,170200,1240996190,3270,3270,3270,3270,0
20241209,170100,1240996190,3270,3270,3270,3270,0
20241209,170000,1240996190,3270,3270,3270,3270,0
20241209,165900,1240996190,3270,3270,3270,3270,0
20241209,165800,1240996190,3270,3270,3270,3270,0
20241209,165700,1240996190,3270,3270,3270,3270,0
20241209,165600,1240996190,3270,3270,3270,3270,0
20241209,165500,1240996190,3270,3270,3270,3270,0
20241209,165400,1240996190,3270,3270,3270,3270,0
20241209,165300,1240996190,3270,3270,3270,3270,0
20241209,165200,1240996190,3270,3270,3270,3270,0
20241209,165100,1240996190,3270,3270,3270,3270,0
20241209,165000,1240996190,3270,3270,3270,3270,0
20241209,164900,1240996190,3270,3270,3270,3270,0
20241209,164800,1240996190,3270,3270,3270,3270,13792
20241209,164700,1240996190,3270,3270,3270,3270,0
20241209,164600,1240996190,3270,3270,3270,3270,0
20241209,164500,1240996190,3270,3270,3270,3270,0
20241209,164400,1240996190,3270,3270,3270,3270,0
20241209,164300,1240996190,3270,3270,3270,3270,0
20241209,164200,1240996190,3270,3270,3270,3270,0
20241209,164100,1240996190,3270,3270,3270,3270,0
20241209,164000,1240996190,3270,3270,3270,3270,0
20241209,163900,1240996190,3270,3270,3270,3270,0
20241209,163800,1240996190,3270,3270,3270,3270,0
20241209,163700,1240996190,3270,3270,3270,3270,0
20241209,163600,1240996190,3270,3270,3270,3270,0
20241209,163500,1240996190,3270,3270,3270,3270,0
20241209,163400,1240996190,3270,3270,3270,3270,0
20241209,163300,1240996190,3270,3270,3270,3270,0
20241209,163200,1240996190,3270,3270,3270,3270,0
20241209,163100,1240996190,3270,3270,3270,3270,0
20241209,163000,1240996190,3270,3270,3270,3270,0
20241209,162900,1240996190,3270,3270,3270,3270,0
20241209,162800,1240996190,3270,3270,3270,3270,0
20241209,162700,1240996190,3270,3270,3270,3270,0
20241209,162600,1240996190,3270,3270,3270,3270,0
20241209,162500,1240996190,3270,3270,3270,3270,0
20241209,162400,1240996190,3270,3270,3270,3270,0
20241209,162300,1240996190,3270,3270,3270,3270,0
20241209,162200,1240996190,3270,3270,3270,3270,0
20241209,162100,1240996190,3270,3270,3270,3270,0
20241209,162000,1240996190,3270,3270,3270,3270,0
20241209,161900,1240996190,3270,3270,3270,3270,0
20241209,161800,1240996190,3270,3270,3270,3270,13792
20241209,161700,1240996190,3270,3270,3270,3270,0
20241209,161600,1240996190,3270,3270,3270,3270,0
20241209,161500,1240996190,3270,3270,3270,3270,0
20241209,161400,1240996190,3270,3270,3270,3270,0
20241209,161300,1240996190,3270,3270,3270,3270,0
20241209,161200,1240996190,3270,3270,3270,3270,0
20241209,161100,1240996190,3270,3270,3270,3270,0
20241209,161000,1240996190,3270,3270,3270,3270,0
20241209,160900,1240996190,3270,3270,3270,3270,0
20241209,160800,1240996190,3270,3270,3270,3270,0
20241209,160700,1240996190,3270,3270,3270,3270,0
20241209,160600,1240996190,3270,3270,3270,3270,0
20241209,160500,1240996190,3270,3270,3270,3270,0
20241209,160400,1240996190,3270,3270,3270,3270,0
20241209,160300,1240996190,3270,3270,3270,3270,0
20241209,160200,1240996190,3270,3270,3270,3270,0
20241209,160100,1240996190,3270,3270,3270,3270,0
20241209,160000,1240996190,3270,3270,3270,3270,0
20241209,155900,1240996190,3270,3270,3270,3270,0
20241209,155800,1240996190,3270,3270,3270,3270,0
20241209,155700,1240996190,3270,3270,3270,3270,0
20241209,155600,1240996190,3270,3270,3270,3270,0
20241209,155500,1240996190,3270,3270,3270,3270,0
20241209,155400,1240996190,3270,3270,3270,3270,0
20241209,155300,1240996190,3270,3270,3270,3270,0
20241209,155200,1240996190,3270,3270,3270,3270,0
20241209,155100,1240996190,3270,3270,3270,3270,0
20241209,155000,1240996190,3270,3270,3270,3270,0
20241209,154900,1240996190,3270,3270,3270,3270,0
20241209,154800,1240996190,3270,3270,3270,3270,13792
20241209,154700,1240996190,3270,3270,3270,3270,0
20241209,154600,1240996190,3270,3270,3270,3270,0
20241209,154500,1240996190,3270,3270,3270,3270,0
20241209,154400,1240996190,3270,3270,3270,3270,0
20241209,154300,1240996190,3270,3270,3270,3270,0
20241209,154200,1240996190,3270,3270,3270,3270,0
20241209,154100,1240996190,3270,3270,3270,3270,0
20241209,154000,1240996190,3270,3270,3270,3270,0
20241209,153900,1240996190,3270,3270,3270,3270,0
20241209,153800,1240996190,3270,3270,3270,3270,0
20241209,153700,1240996190,3270,3270,3270,3270,0
20241209,153600,1240996190,3270,3270,3270,3270,0
20241209,153500,1240996190,3270,3270,3270,3270,0
20241209,153400,1240996190,3270,3270,3270,3270,0
20241209,153300,1240996190,3270,3270,3270,3270,0
20241209,153200,1240996190,3270,3270,3270,3270,0
20241209,153100,1240996190,3270,3270,3270,3270,0
20241209,153000,1240996190,3270,3270,3270,3270,13792
20241209,152900,1195896350,3280,3280,3280,3280,0
20241209,152800,1195896350,3280,3280,3280,3280,0
20241209,152700,1195896350,3280,3280,3280,3280,0
20241209,152600,1195896350,3280,3280,3280,3280,0
20241209,152500,1195896350,3280,3280,3280,3280,0
20241209,152400,1195896350,3280,3280,3280,3280,0
20241209,152300,1195896350,3280,3280,3280,3280,0
20241209,152200,1195896350,3280,3280,3280,3280,0
20241209,152100,1195896350,3280,3280,3280,3280,0
20241209,152000,1195896350,3280,3280,3280,3280,0
20241209,151900,1195896350,3280,3280,3280,3280,5873
20241209,151800,1176632910,3290,3280,3290,3280,811
20241209,151700,1173971410,3290,3290,3295,3290,4593
20241209,151600,1158860425,3300,3290,3300,3290,242
20241209,151500,1158064035,3290,3270,3290,3270,1813
20241209,151400,1152131925,3270,3285,3290,3270,4385
20241209,151300,1137756695,3290,3290,3290,3290,2318
20241209,151200,1130130475,3290,3300,3300,3290,400
20241209,151100,1128810495,3300,3295,3300,3295,45
20241209,151000,1128662070,3310,3290,3310,3290,239
20241209,150900,1127875360,3310,3295,3310,3290,118
20241209,150800,1127484950,3290,3300,3300,3290,342
20241209,150700,1126359070,3305,3335,3335,3305,249
20241209,150600,1125535870,3315,3335,3335,3315,1657
20241209,150500,1120042315,3345,3345,3345,3345,1
20241209,150400,1120038970,3315,3315,3315,3315,0
20241209,150300,1120038970,3315,3315,3315,3315,500
20241209,150200,1118381470,3320,3320,3320,3320,439
20241209,150100,1116923990,3320,3320,3320,3320,178
20241209,150000,1116333030,3320,3320,3320,3320,0
20241209,145900,1116333030,3320,3300,3320,3300,400
20241209,145800,1115006075,3320,3315,3320,3315,913
20241209,145700,1111977275,3310,3295,3310,3280,401
20241209,145600,1110654980,3295,3300,3300,3295,1305
20241209,145500,1106348505,3300,3300,3300,3300,0
20241209,145400,1106348505,3300,3300,3305,3300,126
20241209,145300,1105932235,3300,3300,3300,3300,4384
20241209,145200,1091465035,3300,3315,3315,3300,701
20241209,145100,1089151720,3305,3305,3305,3305,404
20241209,145000,1087816500,3300,3275,3300,3275,108
20241209,144900,1087460225,3280,3295,3295,3280,6769
20241209,144800,1065252755,3280,3280,3290,3280,697
20241209,144700,1062962695,3280,3290,3290,3280,2353
20241209,144600,1055228950,3290,3305,3305,3290,3279
20241209,144500,1044413230,3305,3310,3310,3305,4367
20241209,144400,1029960555,3310,3310,3310,3310,20
20241209,144300,1029894355,3310,3310,3315,3310,1114
20241209,144200,1026206210,3310,3315,3315,3310,83
20241209,144100,1025931465,3315,3315,3315,3315,1001
20241209,144000,1022613150,3315,3310,3315,3310,165
20241209,143900,1022066490,3325,3310,3325,3310,566
20241209,143800,1020192075,3315,3315,3315,3315,207
20241209,143700,1019505870,3320,3320,3320,3320,2000
20241209,143600,1012865870,3320,3320,3320,3320,0
20241209,143500,1012865870,3320,3320,3320,3320,200
20241209,143400,1012201870,3320,3320,3320,3320,1
20241209,143300,1012198550,3350,3335,3350,3335,10
20241209,143200,1012165075,3335,3335,3335,3335,100
20241209,143100,1011831575,3315,3315,3315,3315,87
20241209,143000,1011543170,3315,3315,3315,3315,500
20241209,142900,1009885670,3320,3325,3325,3320,1327
20241209,142800,1005479675,3325,3320,3325,3320,1152
20241209,142700,1001655030,3325,3325,3325,3325,227
20241209,142600,1000900255,3320,3320,3320,3320,0
20241209,142500,1000900255,3320,3320,3320,3320,80
20241209,142400,1000634655,3320,3320,3320,3320,0
20241209,142300,1000634655,3320,3320,3320,3320,1
20241209,142200,1000631335,3320,3320,3335,3320,631
20241209,142100,998535945,3325,3335,3335,3320,1062
20241209,142000,995007845,3335,3325,3335,3325,122
20241209,141900,994601975,3335,3330,3335,3325,111
20241209,141800,994232735,3335,3335,3335,3335,76
20241209,141700,993979275,3335,3335,3335,3335,178
20241209,141600,993385645,3335,3335,3335,3335,673
20241209,141500,991141190,3335,3335,3335,3335,10
20241209,141400,991107840,3335,3335,3335,3335,7
20241209,141300,991084495,3335,3335,3335,3335,8
20241209,141200,991057815,3340,3335,3340,3335,152
20241209,141100,990550145,3340,3340,3340,3340,142
20241209,141000,990075865,3340,3340,3340,3340,6
20241209,140900,990055825,3340,3340,3340,3340,2
20241209,140800,990049145,3345,3345,3345,3345,13
20241209,140700,990005660,3345,3340,3345,3340,23
20241209,140600,989928830,3350,3350,3350,3350,0
20241209,140500,989928830,3350,3350,3350,3350,2
20241209,140400,989922130,3355,3340,3355,3340,400
20241209,140300,988583425,3340,3340,3340,3340,100
20241209,140200,988249425,3340,3340,3340,3340,751
20241209,140100,985741085,3350,3350,3350,3350,0
20241209,140000,985741085,3350,3350,3350,3350,10
20241209,135900,985707585,3340,3340,3340,3340,0
20241209,135800,985707585,3340,3340,3340,3340,0
20241209,135700,985707585,3340,3350,3350,3340,30
20241209,135600,985607235,3355,3350,3355,3350,637
20241209,135500,983473185,3360,3360,3360,3360,0
20241209,135400,983473185,3360,3355,3360,3355,501
20241209,135300,981792325,3355,3340,3355,3340,78
20241209,135200,981531790,3340,3340,3340,3340,1
20241209,135100,981528450,3330,3325,3330,3325,281
20241209,135000,980592725,3325,3325,3325,3325,0
20241209,134900,980592725,3325,3330,3330,3325,24
20241209,134800,980512815,3330,3325,3330,3325,186
20241209,134700,979894025,3330,3330,3330,3330,2
20241209,134600,979887365,3330,3330,3330,3330,0
20241209,134500,979887365,3330,3330,3330,3330,1
20241209,134400,979884035,3330,3330,3330,3330,556
20241209,134300,978032555,3330,3330,3330,3330,100
20241209,134200,977699555,3340,3340,3340,3340,24
20241209,134100,977619395,3340,3340,3340,3340,5
20241209,134000,977602695,3340,3330,3340,3330,56
20241209,133900,977416155,3340,3335,3340,3335,34
20241209,133800,977302655,3330,3330,3330,3330,20
20241209,133700,977236055,3330,3330,3330,3330,0
20241209,133600,977236055,3330,3330,3330,3330,11
20241209,133500,977199425,3325,3325,3325,3325,0
20241209,133400,977199425,3325,3325,3325,3325,1
20241209,133300,977196100,3325,3325,3325,3325,0
20241209,133200,977196100,3325,3325,3325,3325,1
20241209,133100,977192775,3325,3325,3325,3325,160
20241209,133000,976660775,3320,3320,3320,3320,0
20241209,132900,976660775,3320,3320,3320,3320,0
20241209,132800,976660775,3320,3320,3320,3320,0
20241209,132700,976660775,3320,3320,3320,3320,0
20241209,132600,976660775,3320,3335,3335,3320,446
20241209,132500,975176915,3335,3335,3335,3335,272
20241209,132400,974269795,3335,3335,3335,3335,0
20241209,132300,974269795,3335,3335,3335,3335,0
20241209,132200,974269795,3335,3335,3335,3335,0
20241209,132100,974269795,3335,3335,3335,3335,1
20241209,132000,974266460,3340,3340,3340,3340,65
20241209,131900,974049360,3340,3330,3340,3330,242
20241209,131800,973241500,3330,3330,3330,3330,0
20241209,131700,973241500,3330,3330,3330,3330,0
20241209,131600,973241500,3330,3330,3330,3330,35
20241209,131500,973124950,3330,3330,3330,3330,253
20241209,131400,972282460,3335,3335,3335,3335,77
20241209,131300,972025665,3345,3345,3345,3345,0
20241209,131200,972025665,3345,3335,3345,3335,157
20241209,131100,971501025,3320,3320,3320,3320,0
20241209,131000,971501025,3320,3320,3320,3320,0
20241209,130900,971501025,3320,3330,3330,3320,24
20241209,130800,971421330,3330,3330,3330,3330,2
20241209,130700,971414670,3330,3330,3330,3330,1
20241209,130600,971411340,3320,3325,3325,3320,504
20241209,130500,969736565,3330,3330,3330,3330,93
20241209,130400,969426875,3330,3330,3330,3330,103
20241209,130300,969083885,3330,3340,3340,3330,695
20241209,130200,966767075,3335,3335,3335,3335,33
20241209,130100,966657020,3335,3335,3335,3335,56
20241209,130000,966470260,3325,3335,3335,3325,763
20241209,125900,963930205,3340,3340,3340,3340,392
20241209,125800,962620925,3340,3330,3340,3330,32
20241209,125700,962514105,3340,3340,3340,3340,270
20241209,125600,961612305,3310,3310,3310,3310,0
20241209,125500,961612305,3310,3330,3340,3310,1049
20241209,125400,958134250,3330,3335,3335,3330,15
20241209,125300,958084275,3350,3350,3350,3350,0
20241209,125200,958084275,3350,3350,3350,3350,1
20241209,125100,958080925,3345,3340,3345,3340,1869
20241209,125000,951831850,3340,3340,3340,3340,0
20241209,124900,951831850,3340,3320,3340,3320,300
20241209,124800,950830610,3320,3320,3320,3320,240
20241209,124700,950033810,3320,3320,3320,3320,184
20241209,124600,949422930,3325,3330,3330,3325,123
20241209,124500,949013930,3340,3340,3340,3340,0
20241209,124400,949013930,3340,3340,3340,3340,1
20241209,124300,949010590,3340,3340,3340,3340,0
20241209,124200,949010590,3340,3340,3340,3340,0
20241209,124100,949010590,3340,3315,3340,3315,893
20241209,124000,946034160,3300,3300,3300,3300,33
20241209,123900,945925260,3300,3300,3300,3295,458
20241209,123800,944413955,3300,3300,3300,3300,50
20241209,123700,944248955,3300,3310,3310,3300,100
20241209,123600,943918510,3305,3315,3315,3305,295
20241209,123500,942942400,3315,3315,3315,3315,14
20241209,123400,942895990,3315,3330,3330,3315,1555
20241209,123300,937732770,3330,3330,3330,3330,27
20241209,123200,937642860,3330,3330,3330,3320,1023
20241209,123100,934246270,3320,3320,3320,3320,0
20241209,123000,934246270,3320,3330,3330,3320,4018
20241209,122900,920885550,3340,3340,3340,3340,1
20241209,122800,920882210,3325,3325,3325,3325,0
20241209,122700,920882210,3325,3335,3335,3325,1649
20241209,122600,915394050,3330,3330,3330,3330,0
20241209,122500,915394050,3330,3330,3330,3330,38
20241209,122400,915267510,3330,3330,3330,3330,587
20241209,122300,913312800,3330,3330,3350,3330,344
20241209,122200,912167160,3330,3330,3330,3330,0
20241209,122100,912167160,3330,3325,3330,3325,165
20241209,122000,911618395,3330,3330,3330,3330,0
20241209,121900,911618395,3330,3330,3330,3330,0
20241209,121800,911618395,3330,3330,3330,3325,308
20241209,121700,910592855,3330,3325,3330,3325,284
20241209,121600,909647555,3325,3315,3325,3315,88
20241209,121500,909355635,3310,3310,3310,3310,0
20241209,121400,909355635,3310,3310,3310,3310,0
20241209,121300,909355635,3310,3315,3315,3310,187
20241209,121200,908736165,3325,3320,3325,3310,111
20241209,121100,908368000,3325,3315,3325,3315,262
20241209,121000,907496860,3325,3325,3325,3325,24
20241209,120900,907417060,3320,3320,3320,3320,200
20241209,120800,906753060,3325,3325,3325,3325,0
20241209,120700,906753060,3325,3315,3325,3315,18
20241209,120600,906693380,3325,3320,3325,3320,23
20241209,120500,906617015,3320,3320,3320,3315,36
20241209,120400,906497540,3315,3315,3315,3315,100
20241209,120300,906166040,3325,3325,3325,3325,60
20241209,120200,905966540,3310,3305,3310,3305,111
20241209,120100,905599135,3310,3310,3310,3310,200
20241209,120000,904937135,3310,3310,3310,3310,150
20241209,115900,904440635,3305,3320,3320,3305,3641
20241209,115800,892372030,3315,3335,3350,3315,739
20241209,115700,889902440,3315,3310,3315,3310,847
20241209,115600,887096370,3305,3305,3305,3305,17
20241209,115500,887040185,3300,3300,3300,3300,1
20241209,115400,887036885,3300,3300,3300,3300,180
20241209,115300,886442885,3290,3305,3305,3290,1218
20241209,115200,882423370,3295,3295,3305,3295,61
20241209,115100,882222075,3290,3290,3290,3290,0
20241209,115000,882222075,3290,3290,3290,3290,0
20241209,114900,882222075,3290,3290,3290,3290,122
20241209,114800,881820695,3305,3305,3305,3305,0
20241209,114700,881820695,3305,3290,3305,3290,275
20241209,114600,880915495,3305,3305,3305,3305,53
20241209,114500,880740330,3305,3305,3305,3305,0
20241209,114400,880740330,3305,3305,3305,3305,1
20241209,114300,880737025,3290,3290,3290,3290,2
20241209,114200,880730445,3305,3305,3305,3305,1
20241209,114100,880727140,3290,3300,3300,3290,896
20241209,114000,877776195,3310,3310,3310,3310,0
20241209,113900,877776195,3310,3310,3310,3310,1
20241209,113800,877772885,3290,3290,3290,3290,0
20241209,113700,877772885,3290,3310,3310,3290,256
20241209,113600,876929085,3310,3310,3310,3310,184
20241209,113500,876320045,3310,3310,3310,3310,0
20241209,113400,876320045,3310,3310,3310,3310,0
20241209,113300,876320045,3310,3310,3310,3310,0
20241209,113200,876320045,3310,3310,3310,3310,189
20241209,113100,875694455,3310,3310,3310,3290,517
20241209,113000,873987585,3310,3285,3310,3285,444
20241209,112900,872522505,3280,3280,3280,3280,0
20241209,112800,872522505,3280,3285,3285,3280,1000
20241209,112700,869239870,3285,3290,3290,3280,11124
20241209,112600,832681295,3290,3290,3290,3290,1721
20241209,112500,827019205,3290,3315,3315,3290,2460
20241209,112400,818906630,3315,3315,3315,3315,1000
20241209,112300,815591630,3315,3315,3315,3315,0
20241209,112200,815591630,3315,3315,3315,3315,0
20241209,112100,815591630,3315,3315,3315,3315,0
20241209,112000,815591630,3315,3315,3315,3315,0
20241209,111900,815591630,3315,3315,3315,3315,1
20241209,111800,815588315,3310,3310,3310,3310,0
20241209,111700,815588315,3310,3310,3310,3310,0
20241209,111600,815588315,3310,3310,3310,3310,0
20241209,111500,815588315,3310,3310,3310,3310,0
20241209,111400,815588315,3310,3310,3310,3310,331
20241209,111300,814492705,3310,3310,3310,3310,1
20241209,111200,814489395,3310,3335,3335,3310,411
20241209,111100,813126870,3335,3335,3335,3335,0
20241209,111000,813126870,3335,3340,3340,3335,49
20241209,110900,812963305,3335,3335,3335,3335,1
20241209,110800,812959970,3330,3335,3335,3330,2
20241209,110700,812953305,3345,3345,3345,3345,10
20241209,110600,812919855,3340,3340,3340,3340,331
20241209,110500,811814315,3320,3320,3320,3320,0
20241209,110400,811814315,3320,3320,3320,3320,0
20241209,110300,811814315,3320,3320,3320,3320,324
20241209,110200,810738635,3320,3320,3320,3320,2
20241209,110100,810731995,3295,3295,3295,3295,316
20241209,110000,809690775,3295,3300,3300,3295,620
20241209,105900,807647855,3295,3300,3300,3295,1917
20241209,105800,801326410,3300,3300,3305,3300,3047
20241209,105700,791269680,3305,3315,3315,3305,1195
20241209,105600,787316755,3330,3330,3330,3330,0
20241209,105500,787316755,3330,3330,3330,3330,0
20241209,105400,787316755,3330,3335,3335,3330,301
20241209,105300,786314420,3345,3330,3345,3330,19
20241209,105200,786251105,3310,3315,3315,3310,409
20241209,105100,784897065,3310,3310,3310,3310,0
20241209,105000,784897065,3310,3310,3310,3310,0
20241209,104900,784897065,3310,3310,3310,3310,0
20241209,104800,784897065,3310,3310,3310,3310,1
20241209,104700,784893755,3310,3310,3310,3310,247
20241209,104600,784076185,3310,3320,3320,3310,300
20241209,104500,783080775,3335,3335,3335,3335,0
20241209,104400,783080775,3335,3335,3335,3335,0
20241209,104300,783080775,3335,3335,3335,3335,0
20241209,104200,783080775,3335,3335,3335,3335,1
20241209,104100,783077440,3310,3315,3315,3310,2467
20241209,104000,774907070,3310,3310,3310,3310,0
20241209,103900,774907070,3310,3310,3310,3310,1224
20241209,103800,770855630,3335,3335,3335,3335,0
20241209,103700,770855630,3335,3335,3335,3330,1081
20241209,103600,767251160,3315,3315,3315,3310,2892
20241209,103500,757675365,3315,3315,3315,3315,1
20241209,103400,757672050,3315,3315,3315,3315,14
20241209,103300,757625640,3320,3320,3320,3320,0
20241209,103200,757625640,3320,3325,3325,3320,5052
20241209,103100,740846155,3325,3325,3325,3325,260
20241209,103000,739981655,3325,3325,3325,3325,0
20241209,102900,739981655,3325,3360,3360,3325,1544
20241209,102800,734841340,3360,3360,3360,3360,0
20241209,102700,734841340,3360,3360,3360,3360,1
20241209,102600,734837980,3335,3345,3345,3335,3522
20241209,102500,723081530,3340,3340,3340,3340,0
20241209,102400,723081530,3340,3340,3340,3340,0
20241209,102300,723081530,3340,3340,3340,3340,50
20241209,102200,722914530,3335,3340,3340,3335,20
20241209,102100,722847825,3360,3360,3360,3360,2
20241209,102000,722841105,3360,3335,3360,3335,347
20241209,101900,721676270,3335,3335,3335,3335,116
20241209,101800,721289410,3330,3330,3330,3330,0
20241209,101700,721289410,3330,3330,3330,3330,1500
20241209,101600,716294410,3335,3330,3340,3330,238
20241209,101500,715500860,3330,3340,3340,3330,1943
20241209,101400,709026785,3340,3360,3360,3340,4434
20241209,101300,694209605,3370,3370,3370,3370,2
20241209,101200,694202865,3360,3360,3360,3360,1
20241209,101100,694199505,3375,3375,3375,3375,0
20241209,101000,694199505,3375,3375,3375,3375,1
20241209,100900,694196130,3360,3360,3360,3360,70
20241209,100800,693960930,3360,3360,3360,3360,35
20241209,100700,693843330,3350,3350,3350,3350,0
20241209,100600,693843330,3350,3350,3350,3350,35
20241209,100500,693726080,3370,3370,3370,3370,9
20241209,100400,693695750,3355,3370,3370,3355,1200
20241209,100300,689664980,3355,3355,3355,3355,115
20241209,100200,689279155,3375,3375,3375,3375,0
20241209,100100,689279155,3375,3375,3375,3375,0
20241209,100000,689279155,3375,3360,3375,3360,110
20241209,095900,688908055,3380,3350,3385,3350,304
20241209,095800,687879890,3370,3345,3370,3345,1804
20241209,095700,681827605,3360,3345,3360,3340,1622
20241209,095600,676400775,3345,3330,3360,3330,213
20241209,095500,675690575,3330,3310,3330,3310,101
20241209,095400,675356245,3310,3325,3325,3310,220
20241209,095300,674626735,3320,3325,3325,3320,995
20241209,095200,671319010,3325,3325,3325,3325,272
20241209,095100,670414610,3330,3330,3330,3330,51
20241209,095000,670244780,3330,3345,3345,3330,1261
20241209,094900,666038160,3345,3365,3365,3340,4906
20241209,094800,649625015,3345,3340,3365,3340,2801
20241209,094700,640240205,3310,3340,3340,3310,104
20241209,094600,639895780,3310,3340,3340,3310,1485
20241209,094500,634946440,3340,3300,3340,3300,2416
20241209,094400,626932170,3275,3325,3325,3275,2464
20241209,094300,618809520,3325,3345,3345,3325,481
20241209,094200,617202595,3345,3305,3345,3305,5900
20241209,094100,597490910,3325,3325,3325,3325,131
20241209,094000,597055335,3320,3320,3320,3300,201
20241209,093900,596390155,3320,3325,3325,3320,1921
20241209,093800,590011515,3345,3330,3345,3325,1252
20241209,093700,585848110,3330,3330,3330,3330,1
20241209,093600,585844780,3345,3320,3345,3320,51
20241209,093500,585675435,3320,3320,3320,3320,200
20241209,093400,585011435,3320,3370,3370,3320,8612
20241209,093300,556331700,3370,3360,3375,3360,701
20241209,093200,553969305,3375,3310,3375,3310,17930
20241209,093100,494373995,3310,3300,3310,3300,217
20241209,093000,493657845,3300,3310,3310,3290,1360
20241209,092900,489160485,3290,3285,3290,3285,361
20241209,092800,487972810,3305,3300,3305,3300,501
20241209,092700,486319460,3275,3270,3295,3270,1587
20241209,092600,481096300,3260,3290,3290,3260,10405
20241209,092500,447028990,3285,3295,3315,3280,8031
20241209,092400,420600590,3295,3305,3325,3295,7431
20241209,092300,396018135,3325,3340,3340,3220,16314
20241209,092200,342320640,3340,3370,3370,3340,11721
20241209,092100,303092180,3365,3360,3385,3360,1757
20241209,092000,297182950,3360,3360,3375,3355,6563
20241209,091900,275157125,3360,3385,3390,3355,5420
20241209,091800,256919860,3390,3400,3400,3390,395
20241209,091700,255579670,3395,3420,3425,3395,3172
20241209,091600,244756720,3415,3420,3430,3405,2060
20241209,091500,237727025,3430,3400,3430,3395,646
20241209,091400,235523535,3395,3440,3440,3395,4293
20241209,091300,220889095,3430,3435,3450,3430,2014
20241209,091200,213956915,3435,3450,3450,3430,6345
20241209,091100,192137260,3445,3445,3455,3445,1528
20241209,091000,186863890,3435,3440,3440,3435,106
20241209,090900,186499725,3425,3450,3450,3425,1041
20241209,090800,182923520,3475,3425,3475,3425,185
20241209,090700,182282275,3420,3400,3460,3400,8673
20241209,090600,152729525,3405,3410,3430,3400,3781
20241209,090500,139848765,3410,3415,3430,3400,3085
20241209,090400,129340805,3400,3455,3455,3395,12153
20241209,090300,87742715,3455,3465,3465,3450,3888
20241209,090200,74297370,3460,3500,3515,3460,2994
20241209,090100,63911335,3500,3540,3540,3460,7709
20241209,090000,37026580,3505,3500,3540,3500,10416
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 214800 1240996190 3270 3270 3270 3270 13792
3 20241209 214700 1240996190 3270 3270 3270 3270 0
4 20241209 214600 1240996190 3270 3270 3270 3270 0
5 20241209 214500 1240996190 3270 3270 3270 3270 0
6 20241209 214400 1240996190 3270 3270 3270 3270 0
7 20241209 214300 1240996190 3270 3270 3270 3270 0
8 20241209 214200 1240996190 3270 3270 3270 3270 0
9 20241209 214100 1240996190 3270 3270 3270 3270 0
10 20241209 214000 1240996190 3270 3270 3270 3270 0
11 20241209 213900 1240996190 3270 3270 3270 3270 0
12 20241209 213800 1240996190 3270 3270 3270 3270 0
13 20241209 213700 1240996190 3270 3270 3270 3270 0
14 20241209 213600 1240996190 3270 3270 3270 3270 0
15 20241209 213500 1240996190 3270 3270 3270 3270 0
16 20241209 213400 1240996190 3270 3270 3270 3270 0
17 20241209 213300 1240996190 3270 3270 3270 3270 0
18 20241209 213200 1240996190 3270 3270 3270 3270 0
19 20241209 213100 1240996190 3270 3270 3270 3270 0
20 20241209 213000 1240996190 3270 3270 3270 3270 0
21 20241209 212900 1240996190 3270 3270 3270 3270 0
22 20241209 212800 1240996190 3270 3270 3270 3270 0
23 20241209 212700 1240996190 3270 3270 3270 3270 0
24 20241209 212600 1240996190 3270 3270 3270 3270 0
25 20241209 212500 1240996190 3270 3270 3270 3270 0
26 20241209 212400 1240996190 3270 3270 3270 3270 0
27 20241209 212300 1240996190 3270 3270 3270 3270 0
28 20241209 212200 1240996190 3270 3270 3270 3270 0
29 20241209 212100 1240996190 3270 3270 3270 3270 0
30 20241209 212000 1240996190 3270 3270 3270 3270 0
31 20241209 211900 1240996190 3270 3270 3270 3270 0
32 20241209 211800 1240996190 3270 3270 3270 3270 13792
33 20241209 211700 1240996190 3270 3270 3270 3270 0
34 20241209 211600 1240996190 3270 3270 3270 3270 0
35 20241209 211500 1240996190 3270 3270 3270 3270 0
36 20241209 211400 1240996190 3270 3270 3270 3270 0
37 20241209 211300 1240996190 3270 3270 3270 3270 0
38 20241209 211200 1240996190 3270 3270 3270 3270 0
39 20241209 211100 1240996190 3270 3270 3270 3270 0
40 20241209 211000 1240996190 3270 3270 3270 3270 0
41 20241209 210900 1240996190 3270 3270 3270 3270 0
42 20241209 210800 1240996190 3270 3270 3270 3270 0
43 20241209 210700 1240996190 3270 3270 3270 3270 0
44 20241209 210600 1240996190 3270 3270 3270 3270 0
45 20241209 210500 1240996190 3270 3270 3270 3270 0
46 20241209 210400 1240996190 3270 3270 3270 3270 0
47 20241209 210300 1240996190 3270 3270 3270 3270 0
48 20241209 210200 1240996190 3270 3270 3270 3270 0
49 20241209 210100 1240996190 3270 3270 3270 3270 0
50 20241209 210000 1240996190 3270 3270 3270 3270 0
51 20241209 205900 1240996190 3270 3270 3270 3270 0
52 20241209 205800 1240996190 3270 3270 3270 3270 0
53 20241209 205700 1240996190 3270 3270 3270 3270 0
54 20241209 205600 1240996190 3270 3270 3270 3270 0
55 20241209 205500 1240996190 3270 3270 3270 3270 0
56 20241209 205400 1240996190 3270 3270 3270 3270 0
57 20241209 205300 1240996190 3270 3270 3270 3270 0
58 20241209 205200 1240996190 3270 3270 3270 3270 0
59 20241209 205100 1240996190 3270 3270 3270 3270 0
60 20241209 205000 1240996190 3270 3270 3270 3270 0
61 20241209 204900 1240996190 3270 3270 3270 3270 0
62 20241209 204800 1240996190 3270 3270 3270 3270 13792
63 20241209 204700 1240996190 3270 3270 3270 3270 0
64 20241209 204600 1240996190 3270 3270 3270 3270 0
65 20241209 204500 1240996190 3270 3270 3270 3270 0
66 20241209 204400 1240996190 3270 3270 3270 3270 0
67 20241209 204300 1240996190 3270 3270 3270 3270 0
68 20241209 204200 1240996190 3270 3270 3270 3270 0
69 20241209 204100 1240996190 3270 3270 3270 3270 0
70 20241209 204000 1240996190 3270 3270 3270 3270 0
71 20241209 203900 1240996190 3270 3270 3270 3270 0
72 20241209 203800 1240996190 3270 3270 3270 3270 0
73 20241209 203700 1240996190 3270 3270 3270 3270 0
74 20241209 203600 1240996190 3270 3270 3270 3270 0
75 20241209 203500 1240996190 3270 3270 3270 3270 0
76 20241209 203400 1240996190 3270 3270 3270 3270 0
77 20241209 203300 1240996190 3270 3270 3270 3270 0
78 20241209 203200 1240996190 3270 3270 3270 3270 0
79 20241209 203100 1240996190 3270 3270 3270 3270 0
80 20241209 203000 1240996190 3270 3270 3270 3270 0
81 20241209 202900 1240996190 3270 3270 3270 3270 0
82 20241209 202800 1240996190 3270 3270 3270 3270 0
83 20241209 202700 1240996190 3270 3270 3270 3270 0
84 20241209 202600 1240996190 3270 3270 3270 3270 0
85 20241209 202500 1240996190 3270 3270 3270 3270 0
86 20241209 202400 1240996190 3270 3270 3270 3270 0
87 20241209 202300 1240996190 3270 3270 3270 3270 0
88 20241209 202200 1240996190 3270 3270 3270 3270 0
89 20241209 202100 1240996190 3270 3270 3270 3270 0
90 20241209 202000 1240996190 3270 3270 3270 3270 0
91 20241209 201900 1240996190 3270 3270 3270 3270 0
92 20241209 201800 1240996190 3270 3270 3270 3270 13792
93 20241209 201700 1240996190 3270 3270 3270 3270 0
94 20241209 201600 1240996190 3270 3270 3270 3270 0
95 20241209 201500 1240996190 3270 3270 3270 3270 0
96 20241209 201400 1240996190 3270 3270 3270 3270 0
97 20241209 201300 1240996190 3270 3270 3270 3270 0
98 20241209 201200 1240996190 3270 3270 3270 3270 0
99 20241209 201100 1240996190 3270 3270 3270 3270 0
100 20241209 201000 1240996190 3270 3270 3270 3270 0
101 20241209 200900 1240996190 3270 3270 3270 3270 0
102 20241209 200800 1240996190 3270 3270 3270 3270 0
103 20241209 200700 1240996190 3270 3270 3270 3270 0
104 20241209 200600 1240996190 3270 3270 3270 3270 0
105 20241209 200500 1240996190 3270 3270 3270 3270 0
106 20241209 200400 1240996190 3270 3270 3270 3270 0
107 20241209 200300 1240996190 3270 3270 3270 3270 0
108 20241209 200200 1240996190 3270 3270 3270 3270 0
109 20241209 200100 1240996190 3270 3270 3270 3270 0
110 20241209 200000 1240996190 3270 3270 3270 3270 0
111 20241209 195900 1240996190 3270 3270 3270 3270 0
112 20241209 195800 1240996190 3270 3270 3270 3270 0
113 20241209 195700 1240996190 3270 3270 3270 3270 0
114 20241209 195600 1240996190 3270 3270 3270 3270 0
115 20241209 195500 1240996190 3270 3270 3270 3270 0
116 20241209 195400 1240996190 3270 3270 3270 3270 0
117 20241209 195300 1240996190 3270 3270 3270 3270 0
118 20241209 195200 1240996190 3270 3270 3270 3270 0
119 20241209 195100 1240996190 3270 3270 3270 3270 0
120 20241209 195000 1240996190 3270 3270 3270 3270 0
121 20241209 194900 1240996190 3270 3270 3270 3270 0
122 20241209 194800 1240996190 3270 3270 3270 3270 13792
123 20241209 194700 1240996190 3270 3270 3270 3270 0
124 20241209 194600 1240996190 3270 3270 3270 3270 0
125 20241209 194500 1240996190 3270 3270 3270 3270 0
126 20241209 194400 1240996190 3270 3270 3270 3270 0
127 20241209 194300 1240996190 3270 3270 3270 3270 0
128 20241209 194200 1240996190 3270 3270 3270 3270 0
129 20241209 194100 1240996190 3270 3270 3270 3270 0
130 20241209 194000 1240996190 3270 3270 3270 3270 0
131 20241209 193900 1240996190 3270 3270 3270 3270 0
132 20241209 193800 1240996190 3270 3270 3270 3270 0
133 20241209 193700 1240996190 3270 3270 3270 3270 0
134 20241209 193600 1240996190 3270 3270 3270 3270 0
135 20241209 193500 1240996190 3270 3270 3270 3270 0
136 20241209 193400 1240996190 3270 3270 3270 3270 0
137 20241209 193300 1240996190 3270 3270 3270 3270 0
138 20241209 193200 1240996190 3270 3270 3270 3270 0
139 20241209 193100 1240996190 3270 3270 3270 3270 0
140 20241209 193000 1240996190 3270 3270 3270 3270 0
141 20241209 192900 1240996190 3270 3270 3270 3270 0
142 20241209 192800 1240996190 3270 3270 3270 3270 0
143 20241209 192700 1240996190 3270 3270 3270 3270 0
144 20241209 192600 1240996190 3270 3270 3270 3270 0
145 20241209 192500 1240996190 3270 3270 3270 3270 0
146 20241209 192400 1240996190 3270 3270 3270 3270 0
147 20241209 192300 1240996190 3270 3270 3270 3270 0
148 20241209 192200 1240996190 3270 3270 3270 3270 0
149 20241209 192100 1240996190 3270 3270 3270 3270 0
150 20241209 192000 1240996190 3270 3270 3270 3270 0
151 20241209 191900 1240996190 3270 3270 3270 3270 0
152 20241209 191800 1240996190 3270 3270 3270 3270 13792
153 20241209 191700 1240996190 3270 3270 3270 3270 0
154 20241209 191600 1240996190 3270 3270 3270 3270 0
155 20241209 191500 1240996190 3270 3270 3270 3270 0
156 20241209 191400 1240996190 3270 3270 3270 3270 0
157 20241209 191300 1240996190 3270 3270 3270 3270 0
158 20241209 191200 1240996190 3270 3270 3270 3270 0
159 20241209 191100 1240996190 3270 3270 3270 3270 0
160 20241209 191000 1240996190 3270 3270 3270 3270 0
161 20241209 190900 1240996190 3270 3270 3270 3270 0
162 20241209 190800 1240996190 3270 3270 3270 3270 0
163 20241209 190700 1240996190 3270 3270 3270 3270 0
164 20241209 190600 1240996190 3270 3270 3270 3270 0
165 20241209 190500 1240996190 3270 3270 3270 3270 0
166 20241209 190400 1240996190 3270 3270 3270 3270 0
167 20241209 190300 1240996190 3270 3270 3270 3270 0
168 20241209 190200 1240996190 3270 3270 3270 3270 0
169 20241209 190100 1240996190 3270 3270 3270 3270 0
170 20241209 190000 1240996190 3270 3270 3270 3270 0
171 20241209 185900 1240996190 3270 3270 3270 3270 0
172 20241209 185800 1240996190 3270 3270 3270 3270 0
173 20241209 185700 1240996190 3270 3270 3270 3270 0
174 20241209 185600 1240996190 3270 3270 3270 3270 0
175 20241209 185500 1240996190 3270 3270 3270 3270 0
176 20241209 185400 1240996190 3270 3270 3270 3270 0
177 20241209 185300 1240996190 3270 3270 3270 3270 0
178 20241209 185200 1240996190 3270 3270 3270 3270 0
179 20241209 185100 1240996190 3270 3270 3270 3270 0
180 20241209 185000 1240996190 3270 3270 3270 3270 0
181 20241209 184900 1240996190 3270 3270 3270 3270 0
182 20241209 184800 1240996190 3270 3270 3270 3270 13792
183 20241209 184700 1240996190 3270 3270 3270 3270 0
184 20241209 184600 1240996190 3270 3270 3270 3270 0
185 20241209 184500 1240996190 3270 3270 3270 3270 0
186 20241209 184400 1240996190 3270 3270 3270 3270 0
187 20241209 184300 1240996190 3270 3270 3270 3270 0
188 20241209 184200 1240996190 3270 3270 3270 3270 0
189 20241209 184100 1240996190 3270 3270 3270 3270 0
190 20241209 184000 1240996190 3270 3270 3270 3270 0
191 20241209 183900 1240996190 3270 3270 3270 3270 0
192 20241209 183800 1240996190 3270 3270 3270 3270 0
193 20241209 183700 1240996190 3270 3270 3270 3270 0
194 20241209 183600 1240996190 3270 3270 3270 3270 0
195 20241209 183500 1240996190 3270 3270 3270 3270 0
196 20241209 183400 1240996190 3270 3270 3270 3270 0
197 20241209 183300 1240996190 3270 3270 3270 3270 0
198 20241209 183200 1240996190 3270 3270 3270 3270 0
199 20241209 183100 1240996190 3270 3270 3270 3270 0
200 20241209 183000 1240996190 3270 3270 3270 3270 0
201 20241209 182900 1240996190 3270 3270 3270 3270 0
202 20241209 182800 1240996190 3270 3270 3270 3270 0
203 20241209 182700 1240996190 3270 3270 3270 3270 0
204 20241209 182600 1240996190 3270 3270 3270 3270 0
205 20241209 182500 1240996190 3270 3270 3270 3270 0
206 20241209 182400 1240996190 3270 3270 3270 3270 0
207 20241209 182300 1240996190 3270 3270 3270 3270 0
208 20241209 182200 1240996190 3270 3270 3270 3270 0
209 20241209 182100 1240996190 3270 3270 3270 3270 0
210 20241209 182000 1240996190 3270 3270 3270 3270 0
211 20241209 181900 1240996190 3270 3270 3270 3270 0
212 20241209 181800 1240996190 3270 3270 3270 3270 13792
213 20241209 181700 1240996190 3270 3270 3270 3270 0
214 20241209 181600 1240996190 3270 3270 3270 3270 0
215 20241209 181500 1240996190 3270 3270 3270 3270 0
216 20241209 181400 1240996190 3270 3270 3270 3270 0
217 20241209 181300 1240996190 3270 3270 3270 3270 0
218 20241209 181200 1240996190 3270 3270 3270 3270 0
219 20241209 181100 1240996190 3270 3270 3270 3270 0
220 20241209 181000 1240996190 3270 3270 3270 3270 0
221 20241209 180900 1240996190 3270 3270 3270 3270 0
222 20241209 180800 1240996190 3270 3270 3270 3270 0
223 20241209 180700 1240996190 3270 3270 3270 3270 0
224 20241209 180600 1240996190 3270 3270 3270 3270 0
225 20241209 180500 1240996190 3270 3270 3270 3270 0
226 20241209 180400 1240996190 3270 3270 3270 3270 0
227 20241209 180300 1240996190 3270 3270 3270 3270 0
228 20241209 180200 1240996190 3270 3270 3270 3270 0
229 20241209 180100 1240996190 3270 3270 3270 3270 0
230 20241209 180000 1240996190 3270 3270 3270 3270 0
231 20241209 175900 1240996190 3270 3270 3270 3270 0
232 20241209 175800 1240996190 3270 3270 3270 3270 0
233 20241209 175700 1240996190 3270 3270 3270 3270 0
234 20241209 175600 1240996190 3270 3270 3270 3270 0
235 20241209 175500 1240996190 3270 3270 3270 3270 0
236 20241209 175400 1240996190 3270 3270 3270 3270 0
237 20241209 175300 1240996190 3270 3270 3270 3270 0
238 20241209 175200 1240996190 3270 3270 3270 3270 0
239 20241209 175100 1240996190 3270 3270 3270 3270 0
240 20241209 175000 1240996190 3270 3270 3270 3270 0
241 20241209 174900 1240996190 3270 3270 3270 3270 0
242 20241209 174800 1240996190 3270 3270 3270 3270 13792
243 20241209 174700 1240996190 3270 3270 3270 3270 0
244 20241209 174600 1240996190 3270 3270 3270 3270 0
245 20241209 174500 1240996190 3270 3270 3270 3270 0
246 20241209 174400 1240996190 3270 3270 3270 3270 0
247 20241209 174300 1240996190 3270 3270 3270 3270 0
248 20241209 174200 1240996190 3270 3270 3270 3270 0
249 20241209 174100 1240996190 3270 3270 3270 3270 0
250 20241209 174000 1240996190 3270 3270 3270 3270 0
251 20241209 173900 1240996190 3270 3270 3270 3270 0
252 20241209 173800 1240996190 3270 3270 3270 3270 0
253 20241209 173700 1240996190 3270 3270 3270 3270 0
254 20241209 173600 1240996190 3270 3270 3270 3270 0
255 20241209 173500 1240996190 3270 3270 3270 3270 0
256 20241209 173400 1240996190 3270 3270 3270 3270 0
257 20241209 173300 1240996190 3270 3270 3270 3270 0
258 20241209 173200 1240996190 3270 3270 3270 3270 0
259 20241209 173100 1240996190 3270 3270 3270 3270 0
260 20241209 173000 1240996190 3270 3270 3270 3270 0
261 20241209 172900 1240996190 3270 3270 3270 3270 0
262 20241209 172800 1240996190 3270 3270 3270 3270 0
263 20241209 172700 1240996190 3270 3270 3270 3270 0
264 20241209 172600 1240996190 3270 3270 3270 3270 0
265 20241209 172500 1240996190 3270 3270 3270 3270 0
266 20241209 172400 1240996190 3270 3270 3270 3270 0
267 20241209 172300 1240996190 3270 3270 3270 3270 0
268 20241209 172200 1240996190 3270 3270 3270 3270 0
269 20241209 172100 1240996190 3270 3270 3270 3270 0
270 20241209 172000 1240996190 3270 3270 3270 3270 0
271 20241209 171900 1240996190 3270 3270 3270 3270 0
272 20241209 171800 1240996190 3270 3270 3270 3270 13792
273 20241209 171700 1240996190 3270 3270 3270 3270 0
274 20241209 171600 1240996190 3270 3270 3270 3270 0
275 20241209 171500 1240996190 3270 3270 3270 3270 0
276 20241209 171400 1240996190 3270 3270 3270 3270 0
277 20241209 171300 1240996190 3270 3270 3270 3270 0
278 20241209 171200 1240996190 3270 3270 3270 3270 0
279 20241209 171100 1240996190 3270 3270 3270 3270 0
280 20241209 171000 1240996190 3270 3270 3270 3270 0
281 20241209 170900 1240996190 3270 3270 3270 3270 0
282 20241209 170800 1240996190 3270 3270 3270 3270 0
283 20241209 170700 1240996190 3270 3270 3270 3270 0
284 20241209 170600 1240996190 3270 3270 3270 3270 0
285 20241209 170500 1240996190 3270 3270 3270 3270 0
286 20241209 170400 1240996190 3270 3270 3270 3270 0
287 20241209 170300 1240996190 3270 3270 3270 3270 0
288 20241209 170200 1240996190 3270 3270 3270 3270 0
289 20241209 170100 1240996190 3270 3270 3270 3270 0
290 20241209 170000 1240996190 3270 3270 3270 3270 0
291 20241209 165900 1240996190 3270 3270 3270 3270 0
292 20241209 165800 1240996190 3270 3270 3270 3270 0
293 20241209 165700 1240996190 3270 3270 3270 3270 0
294 20241209 165600 1240996190 3270 3270 3270 3270 0
295 20241209 165500 1240996190 3270 3270 3270 3270 0
296 20241209 165400 1240996190 3270 3270 3270 3270 0
297 20241209 165300 1240996190 3270 3270 3270 3270 0
298 20241209 165200 1240996190 3270 3270 3270 3270 0
299 20241209 165100 1240996190 3270 3270 3270 3270 0
300 20241209 165000 1240996190 3270 3270 3270 3270 0
301 20241209 164900 1240996190 3270 3270 3270 3270 0
302 20241209 164800 1240996190 3270 3270 3270 3270 13792
303 20241209 164700 1240996190 3270 3270 3270 3270 0
304 20241209 164600 1240996190 3270 3270 3270 3270 0
305 20241209 164500 1240996190 3270 3270 3270 3270 0
306 20241209 164400 1240996190 3270 3270 3270 3270 0
307 20241209 164300 1240996190 3270 3270 3270 3270 0
308 20241209 164200 1240996190 3270 3270 3270 3270 0
309 20241209 164100 1240996190 3270 3270 3270 3270 0
310 20241209 164000 1240996190 3270 3270 3270 3270 0
311 20241209 163900 1240996190 3270 3270 3270 3270 0
312 20241209 163800 1240996190 3270 3270 3270 3270 0
313 20241209 163700 1240996190 3270 3270 3270 3270 0
314 20241209 163600 1240996190 3270 3270 3270 3270 0
315 20241209 163500 1240996190 3270 3270 3270 3270 0
316 20241209 163400 1240996190 3270 3270 3270 3270 0
317 20241209 163300 1240996190 3270 3270 3270 3270 0
318 20241209 163200 1240996190 3270 3270 3270 3270 0
319 20241209 163100 1240996190 3270 3270 3270 3270 0
320 20241209 163000 1240996190 3270 3270 3270 3270 0
321 20241209 162900 1240996190 3270 3270 3270 3270 0
322 20241209 162800 1240996190 3270 3270 3270 3270 0
323 20241209 162700 1240996190 3270 3270 3270 3270 0
324 20241209 162600 1240996190 3270 3270 3270 3270 0
325 20241209 162500 1240996190 3270 3270 3270 3270 0
326 20241209 162400 1240996190 3270 3270 3270 3270 0
327 20241209 162300 1240996190 3270 3270 3270 3270 0
328 20241209 162200 1240996190 3270 3270 3270 3270 0
329 20241209 162100 1240996190 3270 3270 3270 3270 0
330 20241209 162000 1240996190 3270 3270 3270 3270 0
331 20241209 161900 1240996190 3270 3270 3270 3270 0
332 20241209 161800 1240996190 3270 3270 3270 3270 13792
333 20241209 161700 1240996190 3270 3270 3270 3270 0
334 20241209 161600 1240996190 3270 3270 3270 3270 0
335 20241209 161500 1240996190 3270 3270 3270 3270 0
336 20241209 161400 1240996190 3270 3270 3270 3270 0
337 20241209 161300 1240996190 3270 3270 3270 3270 0
338 20241209 161200 1240996190 3270 3270 3270 3270 0
339 20241209 161100 1240996190 3270 3270 3270 3270 0
340 20241209 161000 1240996190 3270 3270 3270 3270 0
341 20241209 160900 1240996190 3270 3270 3270 3270 0
342 20241209 160800 1240996190 3270 3270 3270 3270 0
343 20241209 160700 1240996190 3270 3270 3270 3270 0
344 20241209 160600 1240996190 3270 3270 3270 3270 0
345 20241209 160500 1240996190 3270 3270 3270 3270 0
346 20241209 160400 1240996190 3270 3270 3270 3270 0
347 20241209 160300 1240996190 3270 3270 3270 3270 0
348 20241209 160200 1240996190 3270 3270 3270 3270 0
349 20241209 160100 1240996190 3270 3270 3270 3270 0
350 20241209 160000 1240996190 3270 3270 3270 3270 0
351 20241209 155900 1240996190 3270 3270 3270 3270 0
352 20241209 155800 1240996190 3270 3270 3270 3270 0
353 20241209 155700 1240996190 3270 3270 3270 3270 0
354 20241209 155600 1240996190 3270 3270 3270 3270 0
355 20241209 155500 1240996190 3270 3270 3270 3270 0
356 20241209 155400 1240996190 3270 3270 3270 3270 0
357 20241209 155300 1240996190 3270 3270 3270 3270 0
358 20241209 155200 1240996190 3270 3270 3270 3270 0
359 20241209 155100 1240996190 3270 3270 3270 3270 0
360 20241209 155000 1240996190 3270 3270 3270 3270 0
361 20241209 154900 1240996190 3270 3270 3270 3270 0
362 20241209 154800 1240996190 3270 3270 3270 3270 13792
363 20241209 154700 1240996190 3270 3270 3270 3270 0
364 20241209 154600 1240996190 3270 3270 3270 3270 0
365 20241209 154500 1240996190 3270 3270 3270 3270 0
366 20241209 154400 1240996190 3270 3270 3270 3270 0
367 20241209 154300 1240996190 3270 3270 3270 3270 0
368 20241209 154200 1240996190 3270 3270 3270 3270 0
369 20241209 154100 1240996190 3270 3270 3270 3270 0
370 20241209 154000 1240996190 3270 3270 3270 3270 0
371 20241209 153900 1240996190 3270 3270 3270 3270 0
372 20241209 153800 1240996190 3270 3270 3270 3270 0
373 20241209 153700 1240996190 3270 3270 3270 3270 0
374 20241209 153600 1240996190 3270 3270 3270 3270 0
375 20241209 153500 1240996190 3270 3270 3270 3270 0
376 20241209 153400 1240996190 3270 3270 3270 3270 0
377 20241209 153300 1240996190 3270 3270 3270 3270 0
378 20241209 153200 1240996190 3270 3270 3270 3270 0
379 20241209 153100 1240996190 3270 3270 3270 3270 0
380 20241209 153000 1240996190 3270 3270 3270 3270 13792
381 20241209 152900 1195896350 3280 3280 3280 3280 0
382 20241209 152800 1195896350 3280 3280 3280 3280 0
383 20241209 152700 1195896350 3280 3280 3280 3280 0
384 20241209 152600 1195896350 3280 3280 3280 3280 0
385 20241209 152500 1195896350 3280 3280 3280 3280 0
386 20241209 152400 1195896350 3280 3280 3280 3280 0
387 20241209 152300 1195896350 3280 3280 3280 3280 0
388 20241209 152200 1195896350 3280 3280 3280 3280 0
389 20241209 152100 1195896350 3280 3280 3280 3280 0
390 20241209 152000 1195896350 3280 3280 3280 3280 0
391 20241209 151900 1195896350 3280 3280 3280 3280 5873
392 20241209 151800 1176632910 3290 3280 3290 3280 811
393 20241209 151700 1173971410 3290 3290 3295 3290 4593
394 20241209 151600 1158860425 3300 3290 3300 3290 242
395 20241209 151500 1158064035 3290 3270 3290 3270 1813
396 20241209 151400 1152131925 3270 3285 3290 3270 4385
397 20241209 151300 1137756695 3290 3290 3290 3290 2318
398 20241209 151200 1130130475 3290 3300 3300 3290 400
399 20241209 151100 1128810495 3300 3295 3300 3295 45
400 20241209 151000 1128662070 3310 3290 3310 3290 239
401 20241209 150900 1127875360 3310 3295 3310 3290 118
402 20241209 150800 1127484950 3290 3300 3300 3290 342
403 20241209 150700 1126359070 3305 3335 3335 3305 249
404 20241209 150600 1125535870 3315 3335 3335 3315 1657
405 20241209 150500 1120042315 3345 3345 3345 3345 1
406 20241209 150400 1120038970 3315 3315 3315 3315 0
407 20241209 150300 1120038970 3315 3315 3315 3315 500
408 20241209 150200 1118381470 3320 3320 3320 3320 439
409 20241209 150100 1116923990 3320 3320 3320 3320 178
410 20241209 150000 1116333030 3320 3320 3320 3320 0
411 20241209 145900 1116333030 3320 3300 3320 3300 400
412 20241209 145800 1115006075 3320 3315 3320 3315 913
413 20241209 145700 1111977275 3310 3295 3310 3280 401
414 20241209 145600 1110654980 3295 3300 3300 3295 1305
415 20241209 145500 1106348505 3300 3300 3300 3300 0
416 20241209 145400 1106348505 3300 3300 3305 3300 126
417 20241209 145300 1105932235 3300 3300 3300 3300 4384
418 20241209 145200 1091465035 3300 3315 3315 3300 701
419 20241209 145100 1089151720 3305 3305 3305 3305 404
420 20241209 145000 1087816500 3300 3275 3300 3275 108
421 20241209 144900 1087460225 3280 3295 3295 3280 6769
422 20241209 144800 1065252755 3280 3280 3290 3280 697
423 20241209 144700 1062962695 3280 3290 3290 3280 2353
424 20241209 144600 1055228950 3290 3305 3305 3290 3279
425 20241209 144500 1044413230 3305 3310 3310 3305 4367
426 20241209 144400 1029960555 3310 3310 3310 3310 20
427 20241209 144300 1029894355 3310 3310 3315 3310 1114
428 20241209 144200 1026206210 3310 3315 3315 3310 83
429 20241209 144100 1025931465 3315 3315 3315 3315 1001
430 20241209 144000 1022613150 3315 3310 3315 3310 165
431 20241209 143900 1022066490 3325 3310 3325 3310 566
432 20241209 143800 1020192075 3315 3315 3315 3315 207
433 20241209 143700 1019505870 3320 3320 3320 3320 2000
434 20241209 143600 1012865870 3320 3320 3320 3320 0
435 20241209 143500 1012865870 3320 3320 3320 3320 200
436 20241209 143400 1012201870 3320 3320 3320 3320 1
437 20241209 143300 1012198550 3350 3335 3350 3335 10
438 20241209 143200 1012165075 3335 3335 3335 3335 100
439 20241209 143100 1011831575 3315 3315 3315 3315 87
440 20241209 143000 1011543170 3315 3315 3315 3315 500
441 20241209 142900 1009885670 3320 3325 3325 3320 1327
442 20241209 142800 1005479675 3325 3320 3325 3320 1152
443 20241209 142700 1001655030 3325 3325 3325 3325 227
444 20241209 142600 1000900255 3320 3320 3320 3320 0
445 20241209 142500 1000900255 3320 3320 3320 3320 80
446 20241209 142400 1000634655 3320 3320 3320 3320 0
447 20241209 142300 1000634655 3320 3320 3320 3320 1
448 20241209 142200 1000631335 3320 3320 3335 3320 631
449 20241209 142100 998535945 3325 3335 3335 3320 1062
450 20241209 142000 995007845 3335 3325 3335 3325 122
451 20241209 141900 994601975 3335 3330 3335 3325 111
452 20241209 141800 994232735 3335 3335 3335 3335 76
453 20241209 141700 993979275 3335 3335 3335 3335 178
454 20241209 141600 993385645 3335 3335 3335 3335 673
455 20241209 141500 991141190 3335 3335 3335 3335 10
456 20241209 141400 991107840 3335 3335 3335 3335 7
457 20241209 141300 991084495 3335 3335 3335 3335 8
458 20241209 141200 991057815 3340 3335 3340 3335 152
459 20241209 141100 990550145 3340 3340 3340 3340 142
460 20241209 141000 990075865 3340 3340 3340 3340 6
461 20241209 140900 990055825 3340 3340 3340 3340 2
462 20241209 140800 990049145 3345 3345 3345 3345 13
463 20241209 140700 990005660 3345 3340 3345 3340 23
464 20241209 140600 989928830 3350 3350 3350 3350 0
465 20241209 140500 989928830 3350 3350 3350 3350 2
466 20241209 140400 989922130 3355 3340 3355 3340 400
467 20241209 140300 988583425 3340 3340 3340 3340 100
468 20241209 140200 988249425 3340 3340 3340 3340 751
469 20241209 140100 985741085 3350 3350 3350 3350 0
470 20241209 140000 985741085 3350 3350 3350 3350 10
471 20241209 135900 985707585 3340 3340 3340 3340 0
472 20241209 135800 985707585 3340 3340 3340 3340 0
473 20241209 135700 985707585 3340 3350 3350 3340 30
474 20241209 135600 985607235 3355 3350 3355 3350 637
475 20241209 135500 983473185 3360 3360 3360 3360 0
476 20241209 135400 983473185 3360 3355 3360 3355 501
477 20241209 135300 981792325 3355 3340 3355 3340 78
478 20241209 135200 981531790 3340 3340 3340 3340 1
479 20241209 135100 981528450 3330 3325 3330 3325 281
480 20241209 135000 980592725 3325 3325 3325 3325 0
481 20241209 134900 980592725 3325 3330 3330 3325 24
482 20241209 134800 980512815 3330 3325 3330 3325 186
483 20241209 134700 979894025 3330 3330 3330 3330 2
484 20241209 134600 979887365 3330 3330 3330 3330 0
485 20241209 134500 979887365 3330 3330 3330 3330 1
486 20241209 134400 979884035 3330 3330 3330 3330 556
487 20241209 134300 978032555 3330 3330 3330 3330 100
488 20241209 134200 977699555 3340 3340 3340 3340 24
489 20241209 134100 977619395 3340 3340 3340 3340 5
490 20241209 134000 977602695 3340 3330 3340 3330 56
491 20241209 133900 977416155 3340 3335 3340 3335 34
492 20241209 133800 977302655 3330 3330 3330 3330 20
493 20241209 133700 977236055 3330 3330 3330 3330 0
494 20241209 133600 977236055 3330 3330 3330 3330 11
495 20241209 133500 977199425 3325 3325 3325 3325 0
496 20241209 133400 977199425 3325 3325 3325 3325 1
497 20241209 133300 977196100 3325 3325 3325 3325 0
498 20241209 133200 977196100 3325 3325 3325 3325 1
499 20241209 133100 977192775 3325 3325 3325 3325 160
500 20241209 133000 976660775 3320 3320 3320 3320 0
501 20241209 132900 976660775 3320 3320 3320 3320 0
502 20241209 132800 976660775 3320 3320 3320 3320 0
503 20241209 132700 976660775 3320 3320 3320 3320 0
504 20241209 132600 976660775 3320 3335 3335 3320 446
505 20241209 132500 975176915 3335 3335 3335 3335 272
506 20241209 132400 974269795 3335 3335 3335 3335 0
507 20241209 132300 974269795 3335 3335 3335 3335 0
508 20241209 132200 974269795 3335 3335 3335 3335 0
509 20241209 132100 974269795 3335 3335 3335 3335 1
510 20241209 132000 974266460 3340 3340 3340 3340 65
511 20241209 131900 974049360 3340 3330 3340 3330 242
512 20241209 131800 973241500 3330 3330 3330 3330 0
513 20241209 131700 973241500 3330 3330 3330 3330 0
514 20241209 131600 973241500 3330 3330 3330 3330 35
515 20241209 131500 973124950 3330 3330 3330 3330 253
516 20241209 131400 972282460 3335 3335 3335 3335 77
517 20241209 131300 972025665 3345 3345 3345 3345 0
518 20241209 131200 972025665 3345 3335 3345 3335 157
519 20241209 131100 971501025 3320 3320 3320 3320 0
520 20241209 131000 971501025 3320 3320 3320 3320 0
521 20241209 130900 971501025 3320 3330 3330 3320 24
522 20241209 130800 971421330 3330 3330 3330 3330 2
523 20241209 130700 971414670 3330 3330 3330 3330 1
524 20241209 130600 971411340 3320 3325 3325 3320 504
525 20241209 130500 969736565 3330 3330 3330 3330 93
526 20241209 130400 969426875 3330 3330 3330 3330 103
527 20241209 130300 969083885 3330 3340 3340 3330 695
528 20241209 130200 966767075 3335 3335 3335 3335 33
529 20241209 130100 966657020 3335 3335 3335 3335 56
530 20241209 130000 966470260 3325 3335 3335 3325 763
531 20241209 125900 963930205 3340 3340 3340 3340 392
532 20241209 125800 962620925 3340 3330 3340 3330 32
533 20241209 125700 962514105 3340 3340 3340 3340 270
534 20241209 125600 961612305 3310 3310 3310 3310 0
535 20241209 125500 961612305 3310 3330 3340 3310 1049
536 20241209 125400 958134250 3330 3335 3335 3330 15
537 20241209 125300 958084275 3350 3350 3350 3350 0
538 20241209 125200 958084275 3350 3350 3350 3350 1
539 20241209 125100 958080925 3345 3340 3345 3340 1869
540 20241209 125000 951831850 3340 3340 3340 3340 0
541 20241209 124900 951831850 3340 3320 3340 3320 300
542 20241209 124800 950830610 3320 3320 3320 3320 240
543 20241209 124700 950033810 3320 3320 3320 3320 184
544 20241209 124600 949422930 3325 3330 3330 3325 123
545 20241209 124500 949013930 3340 3340 3340 3340 0
546 20241209 124400 949013930 3340 3340 3340 3340 1
547 20241209 124300 949010590 3340 3340 3340 3340 0
548 20241209 124200 949010590 3340 3340 3340 3340 0
549 20241209 124100 949010590 3340 3315 3340 3315 893
550 20241209 124000 946034160 3300 3300 3300 3300 33
551 20241209 123900 945925260 3300 3300 3300 3295 458
552 20241209 123800 944413955 3300 3300 3300 3300 50
553 20241209 123700 944248955 3300 3310 3310 3300 100
554 20241209 123600 943918510 3305 3315 3315 3305 295
555 20241209 123500 942942400 3315 3315 3315 3315 14
556 20241209 123400 942895990 3315 3330 3330 3315 1555
557 20241209 123300 937732770 3330 3330 3330 3330 27
558 20241209 123200 937642860 3330 3330 3330 3320 1023
559 20241209 123100 934246270 3320 3320 3320 3320 0
560 20241209 123000 934246270 3320 3330 3330 3320 4018
561 20241209 122900 920885550 3340 3340 3340 3340 1
562 20241209 122800 920882210 3325 3325 3325 3325 0
563 20241209 122700 920882210 3325 3335 3335 3325 1649
564 20241209 122600 915394050 3330 3330 3330 3330 0
565 20241209 122500 915394050 3330 3330 3330 3330 38
566 20241209 122400 915267510 3330 3330 3330 3330 587
567 20241209 122300 913312800 3330 3330 3350 3330 344
568 20241209 122200 912167160 3330 3330 3330 3330 0
569 20241209 122100 912167160 3330 3325 3330 3325 165
570 20241209 122000 911618395 3330 3330 3330 3330 0
571 20241209 121900 911618395 3330 3330 3330 3330 0
572 20241209 121800 911618395 3330 3330 3330 3325 308
573 20241209 121700 910592855 3330 3325 3330 3325 284
574 20241209 121600 909647555 3325 3315 3325 3315 88
575 20241209 121500 909355635 3310 3310 3310 3310 0
576 20241209 121400 909355635 3310 3310 3310 3310 0
577 20241209 121300 909355635 3310 3315 3315 3310 187
578 20241209 121200 908736165 3325 3320 3325 3310 111
579 20241209 121100 908368000 3325 3315 3325 3315 262
580 20241209 121000 907496860 3325 3325 3325 3325 24
581 20241209 120900 907417060 3320 3320 3320 3320 200
582 20241209 120800 906753060 3325 3325 3325 3325 0
583 20241209 120700 906753060 3325 3315 3325 3315 18
584 20241209 120600 906693380 3325 3320 3325 3320 23
585 20241209 120500 906617015 3320 3320 3320 3315 36
586 20241209 120400 906497540 3315 3315 3315 3315 100
587 20241209 120300 906166040 3325 3325 3325 3325 60
588 20241209 120200 905966540 3310 3305 3310 3305 111
589 20241209 120100 905599135 3310 3310 3310 3310 200
590 20241209 120000 904937135 3310 3310 3310 3310 150
591 20241209 115900 904440635 3305 3320 3320 3305 3641
592 20241209 115800 892372030 3315 3335 3350 3315 739
593 20241209 115700 889902440 3315 3310 3315 3310 847
594 20241209 115600 887096370 3305 3305 3305 3305 17
595 20241209 115500 887040185 3300 3300 3300 3300 1
596 20241209 115400 887036885 3300 3300 3300 3300 180
597 20241209 115300 886442885 3290 3305 3305 3290 1218
598 20241209 115200 882423370 3295 3295 3305 3295 61
599 20241209 115100 882222075 3290 3290 3290 3290 0
600 20241209 115000 882222075 3290 3290 3290 3290 0
601 20241209 114900 882222075 3290 3290 3290 3290 122
602 20241209 114800 881820695 3305 3305 3305 3305 0
603 20241209 114700 881820695 3305 3290 3305 3290 275
604 20241209 114600 880915495 3305 3305 3305 3305 53
605 20241209 114500 880740330 3305 3305 3305 3305 0
606 20241209 114400 880740330 3305 3305 3305 3305 1
607 20241209 114300 880737025 3290 3290 3290 3290 2
608 20241209 114200 880730445 3305 3305 3305 3305 1
609 20241209 114100 880727140 3290 3300 3300 3290 896
610 20241209 114000 877776195 3310 3310 3310 3310 0
611 20241209 113900 877776195 3310 3310 3310 3310 1
612 20241209 113800 877772885 3290 3290 3290 3290 0
613 20241209 113700 877772885 3290 3310 3310 3290 256
614 20241209 113600 876929085 3310 3310 3310 3310 184
615 20241209 113500 876320045 3310 3310 3310 3310 0
616 20241209 113400 876320045 3310 3310 3310 3310 0
617 20241209 113300 876320045 3310 3310 3310 3310 0
618 20241209 113200 876320045 3310 3310 3310 3310 189
619 20241209 113100 875694455 3310 3310 3310 3290 517
620 20241209 113000 873987585 3310 3285 3310 3285 444
621 20241209 112900 872522505 3280 3280 3280 3280 0
622 20241209 112800 872522505 3280 3285 3285 3280 1000
623 20241209 112700 869239870 3285 3290 3290 3280 11124
624 20241209 112600 832681295 3290 3290 3290 3290 1721
625 20241209 112500 827019205 3290 3315 3315 3290 2460
626 20241209 112400 818906630 3315 3315 3315 3315 1000
627 20241209 112300 815591630 3315 3315 3315 3315 0
628 20241209 112200 815591630 3315 3315 3315 3315 0
629 20241209 112100 815591630 3315 3315 3315 3315 0
630 20241209 112000 815591630 3315 3315 3315 3315 0
631 20241209 111900 815591630 3315 3315 3315 3315 1
632 20241209 111800 815588315 3310 3310 3310 3310 0
633 20241209 111700 815588315 3310 3310 3310 3310 0
634 20241209 111600 815588315 3310 3310 3310 3310 0
635 20241209 111500 815588315 3310 3310 3310 3310 0
636 20241209 111400 815588315 3310 3310 3310 3310 331
637 20241209 111300 814492705 3310 3310 3310 3310 1
638 20241209 111200 814489395 3310 3335 3335 3310 411
639 20241209 111100 813126870 3335 3335 3335 3335 0
640 20241209 111000 813126870 3335 3340 3340 3335 49
641 20241209 110900 812963305 3335 3335 3335 3335 1
642 20241209 110800 812959970 3330 3335 3335 3330 2
643 20241209 110700 812953305 3345 3345 3345 3345 10
644 20241209 110600 812919855 3340 3340 3340 3340 331
645 20241209 110500 811814315 3320 3320 3320 3320 0
646 20241209 110400 811814315 3320 3320 3320 3320 0
647 20241209 110300 811814315 3320 3320 3320 3320 324
648 20241209 110200 810738635 3320 3320 3320 3320 2
649 20241209 110100 810731995 3295 3295 3295 3295 316
650 20241209 110000 809690775 3295 3300 3300 3295 620
651 20241209 105900 807647855 3295 3300 3300 3295 1917
652 20241209 105800 801326410 3300 3300 3305 3300 3047
653 20241209 105700 791269680 3305 3315 3315 3305 1195
654 20241209 105600 787316755 3330 3330 3330 3330 0
655 20241209 105500 787316755 3330 3330 3330 3330 0
656 20241209 105400 787316755 3330 3335 3335 3330 301
657 20241209 105300 786314420 3345 3330 3345 3330 19
658 20241209 105200 786251105 3310 3315 3315 3310 409
659 20241209 105100 784897065 3310 3310 3310 3310 0
660 20241209 105000 784897065 3310 3310 3310 3310 0
661 20241209 104900 784897065 3310 3310 3310 3310 0
662 20241209 104800 784897065 3310 3310 3310 3310 1
663 20241209 104700 784893755 3310 3310 3310 3310 247
664 20241209 104600 784076185 3310 3320 3320 3310 300
665 20241209 104500 783080775 3335 3335 3335 3335 0
666 20241209 104400 783080775 3335 3335 3335 3335 0
667 20241209 104300 783080775 3335 3335 3335 3335 0
668 20241209 104200 783080775 3335 3335 3335 3335 1
669 20241209 104100 783077440 3310 3315 3315 3310 2467
670 20241209 104000 774907070 3310 3310 3310 3310 0
671 20241209 103900 774907070 3310 3310 3310 3310 1224
672 20241209 103800 770855630 3335 3335 3335 3335 0
673 20241209 103700 770855630 3335 3335 3335 3330 1081
674 20241209 103600 767251160 3315 3315 3315 3310 2892
675 20241209 103500 757675365 3315 3315 3315 3315 1
676 20241209 103400 757672050 3315 3315 3315 3315 14
677 20241209 103300 757625640 3320 3320 3320 3320 0
678 20241209 103200 757625640 3320 3325 3325 3320 5052
679 20241209 103100 740846155 3325 3325 3325 3325 260
680 20241209 103000 739981655 3325 3325 3325 3325 0
681 20241209 102900 739981655 3325 3360 3360 3325 1544
682 20241209 102800 734841340 3360 3360 3360 3360 0
683 20241209 102700 734841340 3360 3360 3360 3360 1
684 20241209 102600 734837980 3335 3345 3345 3335 3522
685 20241209 102500 723081530 3340 3340 3340 3340 0
686 20241209 102400 723081530 3340 3340 3340 3340 0
687 20241209 102300 723081530 3340 3340 3340 3340 50
688 20241209 102200 722914530 3335 3340 3340 3335 20
689 20241209 102100 722847825 3360 3360 3360 3360 2
690 20241209 102000 722841105 3360 3335 3360 3335 347
691 20241209 101900 721676270 3335 3335 3335 3335 116
692 20241209 101800 721289410 3330 3330 3330 3330 0
693 20241209 101700 721289410 3330 3330 3330 3330 1500
694 20241209 101600 716294410 3335 3330 3340 3330 238
695 20241209 101500 715500860 3330 3340 3340 3330 1943
696 20241209 101400 709026785 3340 3360 3360 3340 4434
697 20241209 101300 694209605 3370 3370 3370 3370 2
698 20241209 101200 694202865 3360 3360 3360 3360 1
699 20241209 101100 694199505 3375 3375 3375 3375 0
700 20241209 101000 694199505 3375 3375 3375 3375 1
701 20241209 100900 694196130 3360 3360 3360 3360 70
702 20241209 100800 693960930 3360 3360 3360 3360 35
703 20241209 100700 693843330 3350 3350 3350 3350 0
704 20241209 100600 693843330 3350 3350 3350 3350 35
705 20241209 100500 693726080 3370 3370 3370 3370 9
706 20241209 100400 693695750 3355 3370 3370 3355 1200
707 20241209 100300 689664980 3355 3355 3355 3355 115
708 20241209 100200 689279155 3375 3375 3375 3375 0
709 20241209 100100 689279155 3375 3375 3375 3375 0
710 20241209 100000 689279155 3375 3360 3375 3360 110
711 20241209 095900 688908055 3380 3350 3385 3350 304
712 20241209 095800 687879890 3370 3345 3370 3345 1804
713 20241209 095700 681827605 3360 3345 3360 3340 1622
714 20241209 095600 676400775 3345 3330 3360 3330 213
715 20241209 095500 675690575 3330 3310 3330 3310 101
716 20241209 095400 675356245 3310 3325 3325 3310 220
717 20241209 095300 674626735 3320 3325 3325 3320 995
718 20241209 095200 671319010 3325 3325 3325 3325 272
719 20241209 095100 670414610 3330 3330 3330 3330 51
720 20241209 095000 670244780 3330 3345 3345 3330 1261
721 20241209 094900 666038160 3345 3365 3365 3340 4906
722 20241209 094800 649625015 3345 3340 3365 3340 2801
723 20241209 094700 640240205 3310 3340 3340 3310 104
724 20241209 094600 639895780 3310 3340 3340 3310 1485
725 20241209 094500 634946440 3340 3300 3340 3300 2416
726 20241209 094400 626932170 3275 3325 3325 3275 2464
727 20241209 094300 618809520 3325 3345 3345 3325 481
728 20241209 094200 617202595 3345 3305 3345 3305 5900
729 20241209 094100 597490910 3325 3325 3325 3325 131
730 20241209 094000 597055335 3320 3320 3320 3300 201
731 20241209 093900 596390155 3320 3325 3325 3320 1921
732 20241209 093800 590011515 3345 3330 3345 3325 1252
733 20241209 093700 585848110 3330 3330 3330 3330 1
734 20241209 093600 585844780 3345 3320 3345 3320 51
735 20241209 093500 585675435 3320 3320 3320 3320 200
736 20241209 093400 585011435 3320 3370 3370 3320 8612
737 20241209 093300 556331700 3370 3360 3375 3360 701
738 20241209 093200 553969305 3375 3310 3375 3310 17930
739 20241209 093100 494373995 3310 3300 3310 3300 217
740 20241209 093000 493657845 3300 3310 3310 3290 1360
741 20241209 092900 489160485 3290 3285 3290 3285 361
742 20241209 092800 487972810 3305 3300 3305 3300 501
743 20241209 092700 486319460 3275 3270 3295 3270 1587
744 20241209 092600 481096300 3260 3290 3290 3260 10405
745 20241209 092500 447028990 3285 3295 3315 3280 8031
746 20241209 092400 420600590 3295 3305 3325 3295 7431
747 20241209 092300 396018135 3325 3340 3340 3220 16314
748 20241209 092200 342320640 3340 3370 3370 3340 11721
749 20241209 092100 303092180 3365 3360 3385 3360 1757
750 20241209 092000 297182950 3360 3360 3375 3355 6563
751 20241209 091900 275157125 3360 3385 3390 3355 5420
752 20241209 091800 256919860 3390 3400 3400 3390 395
753 20241209 091700 255579670 3395 3420 3425 3395 3172
754 20241209 091600 244756720 3415 3420 3430 3405 2060
755 20241209 091500 237727025 3430 3400 3430 3395 646
756 20241209 091400 235523535 3395 3440 3440 3395 4293
757 20241209 091300 220889095 3430 3435 3450 3430 2014
758 20241209 091200 213956915 3435 3450 3450 3430 6345
759 20241209 091100 192137260 3445 3445 3455 3445 1528
760 20241209 091000 186863890 3435 3440 3440 3435 106
761 20241209 090900 186499725 3425 3450 3450 3425 1041
762 20241209 090800 182923520 3475 3425 3475 3425 185
763 20241209 090700 182282275 3420 3400 3460 3400 8673
764 20241209 090600 152729525 3405 3410 3430 3400 3781
765 20241209 090500 139848765 3410 3415 3430 3400 3085
766 20241209 090400 129340805 3400 3455 3455 3395 12153
767 20241209 090300 87742715 3455 3465 3465 3450 3888
768 20241209 090200 74297370 3460 3500 3515 3460 2994
769 20241209 090100 63911335 3500 3540 3540 3460 7709
770 20241209 090000 37026580 3505 3500 3540 3500 10416