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

726
270210/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,726 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210400,7279500,16500,16500,16500,16500,1
20241209,210300,7279500,16500,16500,16500,16500,0
20241209,210200,7279500,16500,16500,16500,16500,0
20241209,210100,7279500,16500,16500,16500,16500,0
20241209,210000,7279500,16500,16500,16500,16500,0
20241209,205900,7279500,16500,16500,16500,16500,0
20241209,205800,7279500,16500,16500,16500,16500,0
20241209,205700,7279500,16500,16500,16500,16500,0
20241209,205600,7279500,16500,16500,16500,16500,0
20241209,205500,7279500,16500,16500,16500,16500,0
20241209,205400,7279500,16500,16500,16500,16500,0
20241209,205300,7279500,16500,16500,16500,16500,0
20241209,205200,7279500,16500,16500,16500,16500,0
20241209,205100,7279500,16500,16500,16500,16500,0
20241209,205000,7279500,16500,16500,16500,16500,0
20241209,204900,7279500,16500,16500,16500,16500,0
20241209,204800,7279500,16500,16500,16500,16500,0
20241209,204700,7279500,16500,16500,16500,16500,0
20241209,204600,7279500,16500,16500,16500,16500,0
20241209,204500,7279500,16500,16500,16500,16500,0
20241209,204400,7279500,16500,16500,16500,16500,0
20241209,204300,7279500,16500,16500,16500,16500,0
20241209,204200,7279500,16500,16500,16500,16500,0
20241209,204100,7279500,16500,16500,16500,16500,0
20241209,204000,7279500,16500,16500,16500,16500,0
20241209,203900,7279500,16500,16500,16500,16500,0
20241209,203800,7279500,16500,16500,16500,16500,0
20241209,203700,7279500,16500,16500,16500,16500,0
20241209,203600,7279500,16500,16500,16500,16500,0
20241209,203500,7279500,16500,16500,16500,16500,0
20241209,203400,7279500,16500,16500,16500,16500,1
20241209,203300,7279500,16500,16500,16500,16500,0
20241209,203200,7279500,16500,16500,16500,16500,0
20241209,203100,7279500,16500,16500,16500,16500,0
20241209,203000,7279500,16500,16500,16500,16500,0
20241209,202900,7279500,16500,16500,16500,16500,0
20241209,202800,7279500,16500,16500,16500,16500,0
20241209,202700,7279500,16500,16500,16500,16500,0
20241209,202600,7279500,16500,16500,16500,16500,0
20241209,202500,7279500,16500,16500,16500,16500,0
20241209,202400,7279500,16500,16500,16500,16500,0
20241209,202300,7279500,16500,16500,16500,16500,0
20241209,202200,7279500,16500,16500,16500,16500,0
20241209,202100,7279500,16500,16500,16500,16500,0
20241209,202000,7279500,16500,16500,16500,16500,0
20241209,201900,7279500,16500,16500,16500,16500,0
20241209,201800,7279500,16500,16500,16500,16500,0
20241209,201700,7279500,16500,16500,16500,16500,0
20241209,201600,7279500,16500,16500,16500,16500,0
20241209,201500,7279500,16500,16500,16500,16500,0
20241209,201400,7279500,16500,16500,16500,16500,0
20241209,201300,7279500,16500,16500,16500,16500,0
20241209,201200,7279500,16500,16500,16500,16500,0
20241209,201100,7279500,16500,16500,16500,16500,0
20241209,201000,7279500,16500,16500,16500,16500,0
20241209,200900,7279500,16500,16500,16500,16500,0
20241209,200800,7279500,16500,16500,16500,16500,0
20241209,200700,7279500,16500,16500,16500,16500,0
20241209,200600,7279500,16500,16500,16500,16500,0
20241209,200500,7279500,16500,16500,16500,16500,0
20241209,200400,7279500,16500,16500,16500,16500,1
20241209,200300,7279500,16500,16500,16500,16500,0
20241209,200200,7279500,16500,16500,16500,16500,0
20241209,200100,7279500,16500,16500,16500,16500,0
20241209,200000,7279500,16500,16500,16500,16500,0
20241209,195900,7279500,16500,16500,16500,16500,0
20241209,195800,7279500,16500,16500,16500,16500,0
20241209,195700,7279500,16500,16500,16500,16500,0
20241209,195600,7279500,16500,16500,16500,16500,0
20241209,195500,7279500,16500,16500,16500,16500,0
20241209,195400,7279500,16500,16500,16500,16500,0
20241209,195300,7279500,16500,16500,16500,16500,0
20241209,195200,7279500,16500,16500,16500,16500,0
20241209,195100,7279500,16500,16500,16500,16500,0
20241209,195000,7279500,16500,16500,16500,16500,0
20241209,194900,7279500,16500,16500,16500,16500,0
20241209,194800,7279500,16500,16500,16500,16500,0
20241209,194700,7279500,16500,16500,16500,16500,0
20241209,194600,7279500,16500,16500,16500,16500,0
20241209,194500,7279500,16500,16500,16500,16500,0
20241209,194400,7279500,16500,16500,16500,16500,0
20241209,194300,7279500,16500,16500,16500,16500,0
20241209,194200,7279500,16500,16500,16500,16500,0
20241209,194100,7279500,16500,16500,16500,16500,0
20241209,194000,7279500,16500,16500,16500,16500,0
20241209,193900,7279500,16500,16500,16500,16500,0
20241209,193800,7279500,16500,16500,16500,16500,0
20241209,193700,7279500,16500,16500,16500,16500,0
20241209,193600,7279500,16500,16500,16500,16500,0
20241209,193500,7279500,16500,16500,16500,16500,0
20241209,193400,7279500,16500,16500,16500,16500,1
20241209,193300,7279500,16500,16500,16500,16500,0
20241209,193200,7279500,16500,16500,16500,16500,0
20241209,193100,7279500,16500,16500,16500,16500,0
20241209,193000,7279500,16500,16500,16500,16500,0
20241209,192900,7279500,16500,16500,16500,16500,0
20241209,192800,7279500,16500,16500,16500,16500,0
20241209,192700,7279500,16500,16500,16500,16500,0
20241209,192600,7279500,16500,16500,16500,16500,0
20241209,192500,7279500,16500,16500,16500,16500,0
20241209,192400,7279500,16500,16500,16500,16500,0
20241209,192300,7279500,16500,16500,16500,16500,0
20241209,192200,7279500,16500,16500,16500,16500,0
20241209,192100,7279500,16500,16500,16500,16500,0
20241209,192000,7279500,16500,16500,16500,16500,0
20241209,191900,7279500,16500,16500,16500,16500,0
20241209,191800,7279500,16500,16500,16500,16500,0
20241209,191700,7279500,16500,16500,16500,16500,0
20241209,191600,7279500,16500,16500,16500,16500,0
20241209,191500,7279500,16500,16500,16500,16500,0
20241209,191400,7279500,16500,16500,16500,16500,0
20241209,191300,7279500,16500,16500,16500,16500,0
20241209,191200,7279500,16500,16500,16500,16500,0
20241209,191100,7279500,16500,16500,16500,16500,0
20241209,191000,7279500,16500,16500,16500,16500,0
20241209,190900,7279500,16500,16500,16500,16500,0
20241209,190800,7279500,16500,16500,16500,16500,0
20241209,190700,7279500,16500,16500,16500,16500,0
20241209,190600,7279500,16500,16500,16500,16500,0
20241209,190500,7279500,16500,16500,16500,16500,0
20241209,190400,7279500,16500,16500,16500,16500,1
20241209,190300,7279500,16500,16500,16500,16500,0
20241209,190200,7279500,16500,16500,16500,16500,0
20241209,190100,7279500,16500,16500,16500,16500,0
20241209,190000,7279500,16500,16500,16500,16500,0
20241209,185900,7279500,16500,16500,16500,16500,0
20241209,185800,7279500,16500,16500,16500,16500,0
20241209,185700,7279500,16500,16500,16500,16500,0
20241209,185600,7279500,16500,16500,16500,16500,0
20241209,185500,7279500,16500,16500,16500,16500,0
20241209,185400,7279500,16500,16500,16500,16500,0
20241209,185300,7279500,16500,16500,16500,16500,0
20241209,185200,7279500,16500,16500,16500,16500,0
20241209,185100,7279500,16500,16500,16500,16500,0
20241209,185000,7279500,16500,16500,16500,16500,0
20241209,184900,7279500,16500,16500,16500,16500,0
20241209,184800,7279500,16500,16500,16500,16500,0
20241209,184700,7279500,16500,16500,16500,16500,0
20241209,184600,7279500,16500,16500,16500,16500,0
20241209,184500,7279500,16500,16500,16500,16500,0
20241209,184400,7279500,16500,16500,16500,16500,0
20241209,184300,7279500,16500,16500,16500,16500,0
20241209,184200,7279500,16500,16500,16500,16500,0
20241209,184100,7279500,16500,16500,16500,16500,0
20241209,184000,7279500,16500,16500,16500,16500,0
20241209,183900,7279500,16500,16500,16500,16500,0
20241209,183800,7279500,16500,16500,16500,16500,0
20241209,183700,7279500,16500,16500,16500,16500,0
20241209,183600,7279500,16500,16500,16500,16500,0
20241209,183500,7279500,16500,16500,16500,16500,0
20241209,183400,7279500,16500,16500,16500,16500,1
20241209,183300,7279500,16500,16500,16500,16500,0
20241209,183200,7279500,16500,16500,16500,16500,0
20241209,183100,7279500,16500,16500,16500,16500,0
20241209,183000,7279500,16500,16500,16500,16500,0
20241209,182900,7279500,16500,16500,16500,16500,0
20241209,182800,7279500,16500,16500,16500,16500,0
20241209,182700,7279500,16500,16500,16500,16500,0
20241209,182600,7279500,16500,16500,16500,16500,0
20241209,182500,7279500,16500,16500,16500,16500,0
20241209,182400,7279500,16500,16500,16500,16500,0
20241209,182300,7279500,16500,16500,16500,16500,0
20241209,182200,7279500,16500,16500,16500,16500,0
20241209,182100,7279500,16500,16500,16500,16500,0
20241209,182000,7279500,16500,16500,16500,16500,0
20241209,181900,7279500,16500,16500,16500,16500,0
20241209,181800,7279500,16500,16500,16500,16500,0
20241209,181700,7279500,16500,16500,16500,16500,0
20241209,181600,7279500,16500,16500,16500,16500,0
20241209,181500,7279500,16500,16500,16500,16500,0
20241209,181400,7279500,16500,16500,16500,16500,0
20241209,181300,7279500,16500,16500,16500,16500,0
20241209,181200,7279500,16500,16500,16500,16500,0
20241209,181100,7279500,16500,16500,16500,16500,0
20241209,181000,7279500,16500,16500,16500,16500,0
20241209,180900,7279500,16500,16500,16500,16500,0
20241209,180800,7279500,16500,16500,16500,16500,0
20241209,180700,7279500,16500,16500,16500,16500,0
20241209,180600,7279500,16500,16500,16500,16500,0
20241209,180500,7279500,16500,16500,16500,16500,0
20241209,180400,7279500,16500,16500,16500,16500,1
20241209,180300,7279500,16500,16500,16500,16500,0
20241209,180200,7279500,16500,16500,16500,16500,0
20241209,180100,7279500,16500,16500,16500,16500,0
20241209,180000,7279500,16500,16500,16500,16500,0
20241209,175900,7279500,16500,16500,16500,16500,0
20241209,175800,7279500,16500,16500,16500,16500,0
20241209,175700,7279500,16500,16500,16500,16500,0
20241209,175600,7279500,16500,16500,16500,16500,0
20241209,175500,7279500,16500,16500,16500,16500,0
20241209,175400,7279500,16500,16500,16500,16500,0
20241209,175300,7279500,16500,16500,16500,16500,0
20241209,175200,7279500,16500,16500,16500,16500,0
20241209,175100,7279500,16500,16500,16500,16500,0
20241209,175000,7279500,16500,16500,16500,16500,0
20241209,174900,7279500,16500,16500,16500,16500,0
20241209,174800,7279500,16500,16500,16500,16500,0
20241209,174700,7279500,16500,16500,16500,16500,0
20241209,174600,7279500,16500,16500,16500,16500,0
20241209,174500,7279500,16500,16500,16500,16500,0
20241209,174400,7279500,16500,16500,16500,16500,0
20241209,174300,7279500,16500,16500,16500,16500,0
20241209,174200,7279500,16500,16500,16500,16500,0
20241209,174100,7279500,16500,16500,16500,16500,0
20241209,174000,7279500,16500,16500,16500,16500,0
20241209,173900,7279500,16500,16500,16500,16500,0
20241209,173800,7279500,16500,16500,16500,16500,0
20241209,173700,7279500,16500,16500,16500,16500,0
20241209,173600,7279500,16500,16500,16500,16500,0
20241209,173500,7279500,16500,16500,16500,16500,0
20241209,173400,7279500,16500,16500,16500,16500,1
20241209,173300,7279500,16500,16500,16500,16500,0
20241209,173200,7279500,16500,16500,16500,16500,0
20241209,173100,7279500,16500,16500,16500,16500,0
20241209,173000,7279500,16500,16500,16500,16500,0
20241209,172900,7279500,16500,16500,16500,16500,0
20241209,172800,7279500,16500,16500,16500,16500,0
20241209,172700,7279500,16500,16500,16500,16500,0
20241209,172600,7279500,16500,16500,16500,16500,0
20241209,172500,7279500,16500,16500,16500,16500,0
20241209,172400,7279500,16500,16500,16500,16500,0
20241209,172300,7279500,16500,16500,16500,16500,0
20241209,172200,7279500,16500,16500,16500,16500,0
20241209,172100,7279500,16500,16500,16500,16500,0
20241209,172000,7279500,16500,16500,16500,16500,0
20241209,171900,7279500,16500,16500,16500,16500,0
20241209,171800,7279500,16500,16500,16500,16500,0
20241209,171700,7279500,16500,16500,16500,16500,0
20241209,171600,7279500,16500,16500,16500,16500,0
20241209,171500,7279500,16500,16500,16500,16500,0
20241209,171400,7279500,16500,16500,16500,16500,0
20241209,171300,7279500,16500,16500,16500,16500,0
20241209,171200,7279500,16500,16500,16500,16500,0
20241209,171100,7279500,16500,16500,16500,16500,0
20241209,171000,7279500,16500,16500,16500,16500,0
20241209,170900,7279500,16500,16500,16500,16500,0
20241209,170800,7279500,16500,16500,16500,16500,0
20241209,170700,7279500,16500,16500,16500,16500,0
20241209,170600,7279500,16500,16500,16500,16500,0
20241209,170500,7279500,16500,16500,16500,16500,0
20241209,170400,7279500,16500,16500,16500,16500,1
20241209,170300,7279500,16500,16500,16500,16500,0
20241209,170200,7279500,16500,16500,16500,16500,0
20241209,170100,7279500,16500,16500,16500,16500,0
20241209,170000,7279500,16500,16500,16500,16500,0
20241209,165900,7279500,16500,16500,16500,16500,0
20241209,165800,7279500,16500,16500,16500,16500,0
20241209,165700,7279500,16500,16500,16500,16500,0
20241209,165600,7279500,16500,16500,16500,16500,0
20241209,165500,7279500,16500,16500,16500,16500,0
20241209,165400,7279500,16500,16500,16500,16500,0
20241209,165300,7279500,16500,16500,16500,16500,0
20241209,165200,7279500,16500,16500,16500,16500,0
20241209,165100,7279500,16500,16500,16500,16500,0
20241209,165000,7279500,16500,16500,16500,16500,0
20241209,164900,7279500,16500,16500,16500,16500,0
20241209,164800,7279500,16500,16500,16500,16500,0
20241209,164700,7279500,16500,16500,16500,16500,0
20241209,164600,7279500,16500,16500,16500,16500,0
20241209,164500,7279500,16500,16500,16500,16500,0
20241209,164400,7279500,16500,16500,16500,16500,0
20241209,164300,7279500,16500,16500,16500,16500,0
20241209,164200,7279500,16500,16500,16500,16500,0
20241209,164100,7279500,16500,16500,16500,16500,0
20241209,164000,7279500,16500,16500,16500,16500,0
20241209,163900,7279500,16500,16500,16500,16500,0
20241209,163800,7279500,16500,16500,16500,16500,0
20241209,163700,7279500,16500,16500,16500,16500,0
20241209,163600,7279500,16500,16500,16500,16500,0
20241209,163500,7279500,16500,16500,16500,16500,0
20241209,163400,7279500,16500,16500,16500,16500,1
20241209,163300,7279500,16500,16500,16500,16500,0
20241209,163200,7279500,16500,16500,16500,16500,0
20241209,163100,7279500,16500,16500,16500,16500,0
20241209,163000,7279500,16500,16500,16500,16500,0
20241209,162900,7279500,16500,16500,16500,16500,0
20241209,162800,7279500,16500,16500,16500,16500,0
20241209,162700,7279500,16500,16500,16500,16500,0
20241209,162600,7279500,16500,16500,16500,16500,0
20241209,162500,7279500,16500,16500,16500,16500,0
20241209,162400,7279500,16500,16500,16500,16500,0
20241209,162300,7279500,16500,16500,16500,16500,0
20241209,162200,7279500,16500,16500,16500,16500,0
20241209,162100,7279500,16500,16500,16500,16500,0
20241209,162000,7279500,16500,16500,16500,16500,0
20241209,161900,7279500,16500,16500,16500,16500,0
20241209,161800,7279500,16500,16500,16500,16500,0
20241209,161700,7279500,16500,16500,16500,16500,0
20241209,161600,7279500,16500,16500,16500,16500,0
20241209,161500,7279500,16500,16500,16500,16500,0
20241209,161400,7279500,16500,16500,16500,16500,0
20241209,161300,7279500,16500,16500,16500,16500,0
20241209,161200,7279500,16500,16500,16500,16500,0
20241209,161100,7279500,16500,16500,16500,16500,0
20241209,161000,7279500,16500,16500,16500,16500,0
20241209,160900,7279500,16500,16500,16500,16500,0
20241209,160800,7279500,16500,16500,16500,16500,0
20241209,160700,7279500,16500,16500,16500,16500,0
20241209,160600,7279500,16500,16500,16500,16500,0
20241209,160500,7279500,16500,16500,16500,16500,0
20241209,160400,7279500,16500,16500,16500,16500,1
20241209,160300,7279500,16500,16500,16500,16500,0
20241209,160200,7279500,16500,16500,16500,16500,0
20241209,160100,7279500,16500,16500,16500,16500,0
20241209,160000,7279500,16500,16500,16500,16500,0
20241209,155900,7279500,16500,16500,16500,16500,0
20241209,155800,7279500,16500,16500,16500,16500,0
20241209,155700,7279500,16500,16500,16500,16500,0
20241209,155600,7279500,16500,16500,16500,16500,0
20241209,155500,7279500,16500,16500,16500,16500,0
20241209,155400,7279500,16500,16500,16500,16500,0
20241209,155300,7279500,16500,16500,16500,16500,0
20241209,155200,7279500,16500,16500,16500,16500,0
20241209,155100,7279500,16500,16500,16500,16500,0
20241209,155000,7279500,16500,16500,16500,16500,0
20241209,154900,7279500,16500,16500,16500,16500,0
20241209,154800,7279500,16500,16500,16500,16500,0
20241209,154700,7279500,16500,16500,16500,16500,0
20241209,154600,7279500,16500,16500,16500,16500,0
20241209,154500,7279500,16500,16500,16500,16500,0
20241209,154400,7279500,16500,16500,16500,16500,0
20241209,154300,7279500,16500,16500,16500,16500,0
20241209,154200,7279500,16500,16500,16500,16500,0
20241209,154100,7279500,16500,16500,16500,16500,0
20241209,154000,7279500,16500,16500,16500,16500,0
20241209,153900,7279500,16500,16500,16500,16500,0
20241209,153800,7279500,16500,16500,16500,16500,0
20241209,153700,7279500,16500,16500,16500,16500,0
20241209,153600,7279500,16500,16500,16500,16500,0
20241209,153500,7279500,16500,16500,16500,16500,0
20241209,153400,7279500,16500,16500,16500,16500,1
20241209,153300,7279500,16500,16500,16500,16500,0
20241209,153200,7279500,16500,16500,16500,16500,0
20241209,153100,7279500,16500,16500,16500,16500,0
20241209,153000,7279500,16500,16500,16500,16500,0
20241209,152900,7279500,16500,16500,16500,16500,0
20241209,152800,7279500,16500,16500,16500,16500,0
20241209,152700,7279500,16500,16500,16500,16500,0
20241209,152600,7279500,16500,16500,16500,16500,0
20241209,152500,7279500,16500,16500,16500,16500,0
20241209,152400,7279500,16500,16500,16500,16500,0
20241209,152300,7279500,16500,16500,16500,16500,0
20241209,152200,7279500,16500,16500,16500,16500,0
20241209,152100,7279500,16500,16500,16500,16500,0
20241209,152000,7279500,16500,16500,16500,16500,0
20241209,151900,7279500,16500,16500,16500,16500,0
20241209,151800,7279500,16500,16500,16500,16500,0
20241209,151700,7279500,16500,16500,16500,16500,0
20241209,151600,7279500,16500,16500,16500,16500,0
20241209,151500,7279500,16500,16500,16500,16500,0
20241209,151400,7279500,16500,16500,16500,16500,0
20241209,151300,7279500,16500,16500,16500,16500,0
20241209,151200,7279500,16500,16500,16500,16500,0
20241209,151100,7279500,16500,16500,16500,16500,0
20241209,151000,7279500,16500,16500,16500,16500,0
20241209,150900,7279500,16500,16500,16500,16500,0
20241209,150800,7279500,16500,16500,16500,16500,0
20241209,150700,7279500,16500,16500,16500,16500,0
20241209,150600,7279500,16500,16500,16500,16500,0
20241209,150500,7279500,16500,16500,16500,16500,0
20241209,150400,7279500,16500,16500,16500,16500,0
20241209,150300,7279500,16500,16500,16500,16500,0
20241209,150200,7279500,16500,16500,16500,16500,0
20241209,150100,7279500,16500,16500,16500,16500,0
20241209,150000,7279500,16500,16500,16500,16500,0
20241209,145900,7279500,16500,16500,16500,16500,0
20241209,145800,7279500,16500,16500,16500,16500,0
20241209,145700,7279500,16500,16500,16500,16500,0
20241209,145600,7279500,16500,16500,16500,16500,0
20241209,145500,7279500,16500,16500,16500,16500,0
20241209,145400,7279500,16500,16500,16500,16500,0
20241209,145300,7279500,16500,16500,16500,16500,0
20241209,145200,7279500,16500,16500,16500,16500,0
20241209,145100,7279500,16500,16500,16500,16500,0
20241209,145000,7279500,16500,16500,16500,16500,0
20241209,144900,7279500,16500,16500,16500,16500,0
20241209,144800,7279500,16500,16500,16500,16500,0
20241209,144700,7279500,16500,16500,16500,16500,0
20241209,144600,7279500,16500,16500,16500,16500,0
20241209,144500,7279500,16500,16500,16500,16500,0
20241209,144400,7279500,16500,16500,16500,16500,0
20241209,144300,7279500,16500,16500,16500,16500,0
20241209,144200,7279500,16500,16500,16500,16500,0
20241209,144100,7279500,16500,16500,16500,16500,0
20241209,144000,7279500,16500,16500,16500,16500,0
20241209,143900,7279500,16500,16500,16500,16500,0
20241209,143800,7279500,16500,16500,16500,16500,0
20241209,143700,7279500,16500,16500,16500,16500,0
20241209,143600,7279500,16500,16500,16500,16500,0
20241209,143500,7279500,16500,16500,16500,16500,0
20241209,143400,7279500,16500,16500,16500,16500,0
20241209,143300,7279500,16500,16500,16500,16500,0
20241209,143200,7279500,16500,16500,16500,16500,0
20241209,143100,7279500,16500,16500,16500,16500,0
20241209,143000,7279500,16500,16500,16500,16500,0
20241209,142900,7279500,16500,16500,16500,16500,0
20241209,142800,7279500,16500,16500,16500,16500,0
20241209,142700,7279500,16500,16500,16500,16500,0
20241209,142600,7279500,16500,16500,16500,16500,0
20241209,142500,7279500,16500,16500,16500,16500,0
20241209,142400,7279500,16500,16500,16500,16500,0
20241209,142300,7279500,16500,16500,16500,16500,0
20241209,142200,7279500,16500,16500,16500,16500,0
20241209,142100,7279500,16500,16500,16500,16500,0
20241209,142000,7279500,16500,16500,16500,16500,0
20241209,141900,7279500,16500,16500,16500,16500,0
20241209,141800,7279500,16500,16500,16500,16500,0
20241209,141700,7279500,16500,16500,16500,16500,0
20241209,141600,7279500,16500,16500,16500,16500,0
20241209,141500,7279500,16500,16500,16500,16500,0
20241209,141400,7279500,16500,16500,16500,16500,0
20241209,141300,7279500,16500,16500,16500,16500,0
20241209,141200,7279500,16500,16500,16500,16500,0
20241209,141100,7279500,16500,16500,16500,16500,0
20241209,141000,7279500,16500,16500,16500,16500,0
20241209,140900,7279500,16500,16500,16500,16500,0
20241209,140800,7279500,16500,16500,16500,16500,0
20241209,140700,7279500,16500,16500,16500,16500,0
20241209,140600,7279500,16500,16500,16500,16500,0
20241209,140500,7279500,16500,16500,16500,16500,0
20241209,140400,7279500,16500,16500,16500,16500,0
20241209,140300,7279500,16500,16500,16500,16500,0
20241209,140200,7279500,16500,16500,16500,16500,0
20241209,140100,7279500,16500,16500,16500,16500,0
20241209,140000,7279500,16500,16500,16500,16500,0
20241209,135900,7279500,16500,16500,16500,16500,0
20241209,135800,7279500,16500,16500,16500,16500,0
20241209,135700,7279500,16500,16500,16500,16500,0
20241209,135600,7279500,16500,16500,16500,16500,0
20241209,135500,7279500,16500,16500,16500,16500,0
20241209,135400,7279500,16500,16500,16500,16500,0
20241209,135300,7279500,16500,16500,16500,16500,0
20241209,135200,7279500,16500,16500,16500,16500,0
20241209,135100,7279500,16500,16500,16500,16500,0
20241209,135000,7279500,16500,16500,16500,16500,0
20241209,134900,7279500,16500,16500,16500,16500,0
20241209,134800,7279500,16500,16500,16500,16500,0
20241209,134700,7279500,16500,16500,16500,16500,0
20241209,134600,7279500,16500,16500,16500,16500,0
20241209,134500,7279500,16500,16500,16500,16500,0
20241209,134400,7279500,16500,16500,16500,16500,0
20241209,134300,7279500,16500,16500,16500,16500,0
20241209,134200,7279500,16500,16500,16500,16500,0
20241209,134100,7279500,16500,16500,16500,16500,0
20241209,134000,7279500,16500,16500,16500,16500,0
20241209,133900,7279500,16500,16500,16500,16500,0
20241209,133800,7279500,16500,16500,16500,16500,0
20241209,133700,7279500,16500,16500,16500,16500,0
20241209,133600,7279500,16500,16500,16500,16500,0
20241209,133500,7279500,16500,16500,16500,16500,0
20241209,133400,7279500,16500,16500,16500,16500,0
20241209,133300,7279500,16500,16500,16500,16500,0
20241209,133200,7279500,16500,16500,16500,16500,0
20241209,133100,7279500,16500,16500,16500,16500,0
20241209,133000,7279500,16500,16500,16500,16500,0
20241209,132900,7279500,16500,16500,16500,16500,0
20241209,132800,7279500,16500,16500,16500,16500,0
20241209,132700,7279500,16500,16500,16500,16500,0
20241209,132600,7279500,16500,16500,16500,16500,0
20241209,132500,7279500,16500,16500,16500,16500,0
20241209,132400,7279500,16500,16500,16500,16500,0
20241209,132300,7279500,16500,16500,16500,16500,0
20241209,132200,7279500,16500,16500,16500,16500,0
20241209,132100,7279500,16500,16500,16500,16500,0
20241209,132000,7279500,16500,16500,16500,16500,0
20241209,131900,7279500,16500,16500,16500,16500,0
20241209,131800,7279500,16500,16500,16500,16500,0
20241209,131700,7279500,16500,16500,16500,16500,0
20241209,131600,7279500,16500,16500,16500,16500,0
20241209,131500,7279500,16500,16500,16500,16500,0
20241209,131400,7279500,16500,16500,16500,16500,0
20241209,131300,7279500,16500,16500,16500,16500,0
20241209,131200,7279500,16500,16500,16500,16500,0
20241209,131100,7279500,16500,16500,16500,16500,0
20241209,131000,7279500,16500,16500,16500,16500,0
20241209,130900,7279500,16500,16500,16500,16500,0
20241209,130800,7279500,16500,16500,16500,16500,0
20241209,130700,7279500,16500,16500,16500,16500,0
20241209,130600,7279500,16500,16500,16500,16500,0
20241209,130500,7279500,16500,16500,16500,16500,0
20241209,130400,7279500,16500,16500,16500,16500,0
20241209,130300,7279500,16500,16500,16500,16500,0
20241209,130200,7279500,16500,16500,16500,16500,0
20241209,130100,7279500,16500,16500,16500,16500,0
20241209,130000,7279500,16500,16500,16500,16500,0
20241209,125900,7279500,16500,16500,16500,16500,0
20241209,125800,7279500,16500,16500,16500,16500,0
20241209,125700,7279500,16500,16500,16500,16500,0
20241209,125600,7279500,16500,16500,16500,16500,0
20241209,125500,7279500,16500,16500,16500,16500,0
20241209,125400,7279500,16500,16500,16500,16500,0
20241209,125300,7279500,16500,16500,16500,16500,0
20241209,125200,7279500,16500,16500,16500,16500,0
20241209,125100,7279500,16500,16500,16500,16500,0
20241209,125000,7279500,16500,16500,16500,16500,0
20241209,124900,7279500,16500,16500,16500,16500,0
20241209,124800,7279500,16500,16500,16500,16500,0
20241209,124700,7279500,16500,16500,16500,16500,0
20241209,124600,7279500,16500,16500,16500,16500,0
20241209,124500,7279500,16500,16500,16500,16500,0
20241209,124400,7279500,16500,16500,16500,16500,0
20241209,124300,7279500,16500,16500,16500,16500,0
20241209,124200,7279500,16500,16500,16500,16500,0
20241209,124100,7279500,16500,16500,16500,16500,1
20241209,124000,7263000,16000,16000,16000,16000,0
20241209,123900,7263000,16000,16000,16000,16000,0
20241209,123800,7263000,16000,16000,16000,16000,0
20241209,123700,7263000,16000,16000,16000,16000,0
20241209,123600,7263000,16000,16000,16000,16000,0
20241209,123500,7263000,16000,16000,16000,16000,0
20241209,123400,7263000,16000,16000,16000,16000,0
20241209,123300,7263000,16000,16000,16000,16000,0
20241209,123200,7263000,16000,16000,16000,16000,0
20241209,123100,7263000,16000,16000,16000,16000,0
20241209,123000,7263000,16000,16000,16000,16000,0
20241209,122900,7263000,16000,16000,16000,16000,0
20241209,122800,7263000,16000,16000,16000,16000,0
20241209,122700,7263000,16000,16000,16000,16000,0
20241209,122600,7263000,16000,16000,16000,16000,0
20241209,122500,7263000,16000,16000,16000,16000,0
20241209,122400,7263000,16000,16000,16000,16000,0
20241209,122300,7263000,16000,16000,16000,16000,0
20241209,122200,7263000,16000,16000,16000,16000,0
20241209,122100,7263000,16000,16000,16000,16000,0
20241209,122000,7263000,16000,16000,16000,16000,0
20241209,121900,7263000,16000,16000,16000,16000,0
20241209,121800,7263000,16000,16000,16000,16000,0
20241209,121700,7263000,16000,16000,16000,16000,0
20241209,121600,7263000,16000,16000,16000,16000,0
20241209,121500,7263000,16000,16000,16000,16000,0
20241209,121400,7263000,16000,16000,16000,16000,0
20241209,121300,7263000,16000,16000,16000,16000,0
20241209,121200,7263000,16000,16000,16000,16000,0
20241209,121100,7263000,16000,16000,16000,16000,0
20241209,121000,7263000,16000,16000,16000,16000,0
20241209,120900,7263000,16000,16000,16000,16000,0
20241209,120800,7263000,16000,16000,16000,16000,0
20241209,120700,7263000,16000,16000,16000,16000,0
20241209,120600,7263000,16000,16000,16000,16000,0
20241209,120500,7263000,16000,16000,16000,16000,0
20241209,120400,7263000,16000,16000,16000,16000,0
20241209,120300,7263000,16000,16000,16000,16000,0
20241209,120200,7263000,16000,16000,16000,16000,0
20241209,120100,7263000,16000,16000,16000,16000,0
20241209,120000,7263000,16000,16000,16000,16000,0
20241209,115900,7263000,16000,16000,16000,16000,0
20241209,115800,7263000,16000,16000,16000,16000,0
20241209,115700,7263000,16000,16000,16000,16000,0
20241209,115600,7263000,16000,16000,16000,16000,0
20241209,115500,7263000,16000,16000,16000,16000,0
20241209,115400,7263000,16000,16000,16000,16000,0
20241209,115300,7263000,16000,16000,16000,16000,19
20241209,115200,6959000,16000,16000,16000,16000,0
20241209,115100,6959000,16000,16000,16000,16000,0
20241209,115000,6959000,16000,16000,16000,16000,0
20241209,114900,6959000,16000,16000,16000,16000,0
20241209,114800,6959000,16000,16000,16000,16000,0
20241209,114700,6959000,16000,16000,16000,16000,0
20241209,114600,6959000,16000,16000,16000,16000,9
20241209,114500,6815000,16000,16000,16000,16000,0
20241209,114400,6815000,16000,16000,16000,16000,0
20241209,114300,6815000,16000,16000,16000,16000,0
20241209,114200,6815000,16000,16000,16000,16000,0
20241209,114100,6815000,16000,16000,16000,16000,0
20241209,114000,6815000,16000,16000,16000,16000,0
20241209,113900,6815000,16000,16000,16000,16000,0
20241209,113800,6815000,16000,16000,16000,16000,0
20241209,113700,6815000,16000,16000,16000,16000,0
20241209,113600,6815000,16000,16000,16000,16000,0
20241209,113500,6815000,16000,16000,16000,16000,0
20241209,113400,6815000,16000,16000,16000,16000,0
20241209,113300,6815000,16000,16000,16000,16000,0
20241209,113200,6815000,16000,16000,16000,16000,50
20241209,113100,6015000,17000,17000,17000,17000,0
20241209,113000,6015000,17000,17000,17000,17000,0
20241209,112900,6015000,17000,17000,17000,17000,0
20241209,112800,6015000,17000,17000,17000,17000,0
20241209,112700,6015000,17000,17000,17000,17000,0
20241209,112600,6015000,17000,17000,17000,17000,0
20241209,112500,6015000,17000,17000,17000,17000,0
20241209,112400,6015000,17000,17000,17000,17000,0
20241209,112300,6015000,17000,17000,17000,17000,0
20241209,112200,6015000,17000,17000,17000,17000,0
20241209,112100,6015000,17000,17000,17000,17000,0
20241209,112000,6015000,17000,17000,17000,17000,0
20241209,111900,6015000,17000,17000,17000,17000,0
20241209,111800,6015000,17000,17000,17000,17000,0
20241209,111700,6015000,17000,17000,17000,17000,0
20241209,111600,6015000,17000,17000,17000,17000,0
20241209,111500,6015000,17000,17000,17000,17000,0
20241209,111400,6015000,17000,17000,17000,17000,0
20241209,111300,6015000,17000,17000,17000,17000,0
20241209,111200,6015000,17000,17000,17000,17000,0
20241209,111100,6015000,17000,17000,17000,17000,0
20241209,111000,6015000,17000,17000,17000,17000,0
20241209,110900,6015000,17000,17000,17000,17000,0
20241209,110800,6015000,17000,17000,17000,17000,0
20241209,110700,6015000,17000,17000,17000,17000,0
20241209,110600,6015000,17000,17000,17000,17000,0
20241209,110500,6015000,17000,17000,17000,17000,0
20241209,110400,6015000,17000,17000,17000,17000,0
20241209,110300,6015000,17000,17000,17000,17000,0
20241209,110200,6015000,17000,17000,17000,17000,0
20241209,110100,6015000,17000,17000,17000,17000,0
20241209,110000,6015000,17000,17000,17000,17000,0
20241209,105900,6015000,17000,17000,17000,17000,0
20241209,105800,6015000,17000,17000,17000,17000,0
20241209,105700,6015000,17000,17000,17000,17000,0
20241209,105600,6015000,17000,17000,17000,17000,0
20241209,105500,6015000,17000,17000,17000,17000,0
20241209,105400,6015000,17000,17000,17000,17000,0
20241209,105300,6015000,17000,17000,17000,17000,0
20241209,105200,6015000,17000,17000,17000,17000,0
20241209,105100,6015000,17000,17000,17000,17000,0
20241209,105000,6015000,17000,17000,17000,17000,0
20241209,104900,6015000,17000,17000,17000,17000,0
20241209,104800,6015000,17000,17000,17000,17000,0
20241209,104700,6015000,17000,17000,17000,17000,0
20241209,104600,6015000,17000,17000,17000,17000,0
20241209,104500,6015000,17000,17000,17000,17000,0
20241209,104400,6015000,17000,17000,17000,17000,0
20241209,104300,6015000,17000,17000,17000,17000,0
20241209,104200,6015000,17000,17000,17000,17000,0
20241209,104100,6015000,17000,17000,17000,17000,0
20241209,104000,6015000,17000,17000,17000,17000,0
20241209,103900,6015000,17000,17000,17000,17000,0
20241209,103800,6015000,17000,17000,17000,17000,0
20241209,103700,6015000,17000,17000,17000,17000,0
20241209,103600,6015000,17000,17000,17000,17000,1
20241209,103500,5998000,17000,17000,17000,17000,0
20241209,103400,5998000,17000,17000,17000,17000,0
20241209,103300,5998000,17000,17000,17000,17000,0
20241209,103200,5998000,17000,17000,17000,17000,1
20241209,103100,5981000,16500,16500,16500,16500,1
20241209,103000,5964500,16000,16000,16000,16000,30
20241209,102900,5484500,16000,16000,16000,16000,0
20241209,102800,5484500,16000,16000,16000,16000,0
20241209,102700,5484500,16000,16000,16000,16000,0
20241209,102600,5484500,16000,16000,16000,16000,0
20241209,102500,5484500,16000,16000,16000,16000,0
20241209,102400,5484500,16000,16000,16000,16000,0
20241209,102300,5484500,16000,16000,16000,16000,0
20241209,102200,5484500,16000,16000,16000,16000,0
20241209,102100,5484500,16000,16000,16000,16000,0
20241209,102000,5484500,16000,16000,16000,16000,0
20241209,101900,5484500,16000,16000,16000,16000,0
20241209,101800,5484500,16000,16000,16000,16000,0
20241209,101700,5484500,16000,16000,16000,16000,0
20241209,101600,5484500,16000,16000,16000,16000,0
20241209,101500,5484500,16000,16000,16000,16000,0
20241209,101400,5484500,16000,16000,16000,16000,0
20241209,101300,5484500,16000,16000,16000,16000,0
20241209,101200,5484500,16000,16000,16000,16000,0
20241209,101100,5484500,16000,16000,16000,16000,0
20241209,101000,5484500,16000,16000,16000,16000,0
20241209,100900,5484500,16000,16000,16000,16000,0
20241209,100800,5484500,16000,16000,16000,16000,0
20241209,100700,5484500,16000,16000,16000,16000,0
20241209,100600,5484500,16000,16000,16000,16000,0
20241209,100500,5484500,16000,16000,16000,16000,0
20241209,100400,5484500,16000,16000,16000,16000,0
20241209,100300,5484500,16000,16000,16000,16000,0
20241209,100200,5484500,16000,16000,16000,16000,0
20241209,100100,5484500,16000,16000,16000,16000,0
20241209,100000,5484500,16000,16000,16000,16000,0
20241209,095900,5484500,16000,16000,16000,16000,0
20241209,095800,5484500,16000,16000,16000,16000,0
20241209,095700,5484500,16000,16000,16000,16000,0
20241209,095600,5484500,16000,16000,16000,16000,0
20241209,095500,5484500,16000,16000,16000,16000,0
20241209,095400,5484500,16000,16000,16000,16000,0
20241209,095300,5484500,16000,16000,16000,16000,0
20241209,095200,5484500,16000,16000,16000,16000,0
20241209,095100,5484500,16000,16000,16000,16000,0
20241209,095000,5484500,16000,16000,16000,16000,12
20241209,094900,5292500,16000,16000,16000,16000,0
20241209,094800,5292500,16000,16000,16000,16000,0
20241209,094700,5292500,16000,16000,16000,16000,0
20241209,094600,5292500,16000,16000,16000,16000,0
20241209,094500,5292500,16000,16000,16000,16000,0
20241209,094400,5292500,16000,16000,16000,16000,0
20241209,094300,5292500,16000,16000,16000,16000,0
20241209,094200,5292500,16000,16000,16000,16000,0
20241209,094100,5292500,16000,16000,16000,16000,0
20241209,094000,5292500,16000,16000,16000,16000,0
20241209,093900,5292500,16000,16000,16000,16000,0
20241209,093800,5292500,16000,16000,16000,16000,0
20241209,093700,5292500,16000,16000,16000,16000,0
20241209,093600,5292500,16000,16000,16000,16000,0
20241209,093500,5292500,16000,16000,16000,16000,0
20241209,093400,5292500,16000,16000,16000,16000,0
20241209,093300,5292500,16000,16000,16000,16000,0
20241209,093200,5292500,16000,16000,16000,16000,11
20241209,093100,5116500,16500,16500,16500,16500,0
20241209,093000,5116500,16500,16500,16500,16500,0
20241209,092900,5116500,16500,16500,16500,16500,0
20241209,092800,5116500,16500,16500,16500,16500,0
20241209,092700,5116500,16500,16500,16500,16500,0
20241209,092600,5116500,16500,16500,16500,16500,0
20241209,092500,5116500,16500,16500,16500,16500,0
20241209,092400,5116500,16500,16500,16500,16500,0
20241209,092300,5116500,16500,16500,16500,16500,0
20241209,092200,5116500,16500,16500,16500,16500,0
20241209,092100,5116500,16500,16500,16500,16500,0
20241209,092000,5116500,16500,16500,16500,16500,0
20241209,091900,5116500,16500,16500,16500,16500,0
20241209,091800,5116500,16500,16500,16500,16500,0
20241209,091700,5116500,16500,16500,16500,16500,0
20241209,091600,5116500,16500,16500,16500,16500,0
20241209,091500,5116500,16500,16500,16500,16500,0
20241209,091400,5116500,16500,16500,16500,16500,0
20241209,091300,5116500,16500,16500,16500,16500,0
20241209,091200,5116500,16500,16500,16500,16500,0
20241209,091100,5116500,16500,16500,16500,16500,1
20241209,091000,5100000,17000,17000,17000,17000,0
20241209,090900,5100000,17000,17000,17000,17000,0
20241209,090800,5100000,17000,17000,17000,17000,0
20241209,090700,5100000,17000,17000,17000,17000,0
20241209,090600,5100000,17000,17000,17000,17000,0
20241209,090500,5100000,17000,17000,17000,17000,0
20241209,090400,5100000,17000,17000,17000,17000,0
20241209,090300,5100000,17000,17000,17000,17000,0
20241209,090200,5100000,17000,17000,17000,17000,49
20241209,090100,4267000,17000,17000,17000,17000,251
20241209,090000,0,16500,16500,16500,16500,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 210400 7279500 16500 16500 16500 16500 1
3 20241209 210300 7279500 16500 16500 16500 16500 0
4 20241209 210200 7279500 16500 16500 16500 16500 0
5 20241209 210100 7279500 16500 16500 16500 16500 0
6 20241209 210000 7279500 16500 16500 16500 16500 0
7 20241209 205900 7279500 16500 16500 16500 16500 0
8 20241209 205800 7279500 16500 16500 16500 16500 0
9 20241209 205700 7279500 16500 16500 16500 16500 0
10 20241209 205600 7279500 16500 16500 16500 16500 0
11 20241209 205500 7279500 16500 16500 16500 16500 0
12 20241209 205400 7279500 16500 16500 16500 16500 0
13 20241209 205300 7279500 16500 16500 16500 16500 0
14 20241209 205200 7279500 16500 16500 16500 16500 0
15 20241209 205100 7279500 16500 16500 16500 16500 0
16 20241209 205000 7279500 16500 16500 16500 16500 0
17 20241209 204900 7279500 16500 16500 16500 16500 0
18 20241209 204800 7279500 16500 16500 16500 16500 0
19 20241209 204700 7279500 16500 16500 16500 16500 0
20 20241209 204600 7279500 16500 16500 16500 16500 0
21 20241209 204500 7279500 16500 16500 16500 16500 0
22 20241209 204400 7279500 16500 16500 16500 16500 0
23 20241209 204300 7279500 16500 16500 16500 16500 0
24 20241209 204200 7279500 16500 16500 16500 16500 0
25 20241209 204100 7279500 16500 16500 16500 16500 0
26 20241209 204000 7279500 16500 16500 16500 16500 0
27 20241209 203900 7279500 16500 16500 16500 16500 0
28 20241209 203800 7279500 16500 16500 16500 16500 0
29 20241209 203700 7279500 16500 16500 16500 16500 0
30 20241209 203600 7279500 16500 16500 16500 16500 0
31 20241209 203500 7279500 16500 16500 16500 16500 0
32 20241209 203400 7279500 16500 16500 16500 16500 1
33 20241209 203300 7279500 16500 16500 16500 16500 0
34 20241209 203200 7279500 16500 16500 16500 16500 0
35 20241209 203100 7279500 16500 16500 16500 16500 0
36 20241209 203000 7279500 16500 16500 16500 16500 0
37 20241209 202900 7279500 16500 16500 16500 16500 0
38 20241209 202800 7279500 16500 16500 16500 16500 0
39 20241209 202700 7279500 16500 16500 16500 16500 0
40 20241209 202600 7279500 16500 16500 16500 16500 0
41 20241209 202500 7279500 16500 16500 16500 16500 0
42 20241209 202400 7279500 16500 16500 16500 16500 0
43 20241209 202300 7279500 16500 16500 16500 16500 0
44 20241209 202200 7279500 16500 16500 16500 16500 0
45 20241209 202100 7279500 16500 16500 16500 16500 0
46 20241209 202000 7279500 16500 16500 16500 16500 0
47 20241209 201900 7279500 16500 16500 16500 16500 0
48 20241209 201800 7279500 16500 16500 16500 16500 0
49 20241209 201700 7279500 16500 16500 16500 16500 0
50 20241209 201600 7279500 16500 16500 16500 16500 0
51 20241209 201500 7279500 16500 16500 16500 16500 0
52 20241209 201400 7279500 16500 16500 16500 16500 0
53 20241209 201300 7279500 16500 16500 16500 16500 0
54 20241209 201200 7279500 16500 16500 16500 16500 0
55 20241209 201100 7279500 16500 16500 16500 16500 0
56 20241209 201000 7279500 16500 16500 16500 16500 0
57 20241209 200900 7279500 16500 16500 16500 16500 0
58 20241209 200800 7279500 16500 16500 16500 16500 0
59 20241209 200700 7279500 16500 16500 16500 16500 0
60 20241209 200600 7279500 16500 16500 16500 16500 0
61 20241209 200500 7279500 16500 16500 16500 16500 0
62 20241209 200400 7279500 16500 16500 16500 16500 1
63 20241209 200300 7279500 16500 16500 16500 16500 0
64 20241209 200200 7279500 16500 16500 16500 16500 0
65 20241209 200100 7279500 16500 16500 16500 16500 0
66 20241209 200000 7279500 16500 16500 16500 16500 0
67 20241209 195900 7279500 16500 16500 16500 16500 0
68 20241209 195800 7279500 16500 16500 16500 16500 0
69 20241209 195700 7279500 16500 16500 16500 16500 0
70 20241209 195600 7279500 16500 16500 16500 16500 0
71 20241209 195500 7279500 16500 16500 16500 16500 0
72 20241209 195400 7279500 16500 16500 16500 16500 0
73 20241209 195300 7279500 16500 16500 16500 16500 0
74 20241209 195200 7279500 16500 16500 16500 16500 0
75 20241209 195100 7279500 16500 16500 16500 16500 0
76 20241209 195000 7279500 16500 16500 16500 16500 0
77 20241209 194900 7279500 16500 16500 16500 16500 0
78 20241209 194800 7279500 16500 16500 16500 16500 0
79 20241209 194700 7279500 16500 16500 16500 16500 0
80 20241209 194600 7279500 16500 16500 16500 16500 0
81 20241209 194500 7279500 16500 16500 16500 16500 0
82 20241209 194400 7279500 16500 16500 16500 16500 0
83 20241209 194300 7279500 16500 16500 16500 16500 0
84 20241209 194200 7279500 16500 16500 16500 16500 0
85 20241209 194100 7279500 16500 16500 16500 16500 0
86 20241209 194000 7279500 16500 16500 16500 16500 0
87 20241209 193900 7279500 16500 16500 16500 16500 0
88 20241209 193800 7279500 16500 16500 16500 16500 0
89 20241209 193700 7279500 16500 16500 16500 16500 0
90 20241209 193600 7279500 16500 16500 16500 16500 0
91 20241209 193500 7279500 16500 16500 16500 16500 0
92 20241209 193400 7279500 16500 16500 16500 16500 1
93 20241209 193300 7279500 16500 16500 16500 16500 0
94 20241209 193200 7279500 16500 16500 16500 16500 0
95 20241209 193100 7279500 16500 16500 16500 16500 0
96 20241209 193000 7279500 16500 16500 16500 16500 0
97 20241209 192900 7279500 16500 16500 16500 16500 0
98 20241209 192800 7279500 16500 16500 16500 16500 0
99 20241209 192700 7279500 16500 16500 16500 16500 0
100 20241209 192600 7279500 16500 16500 16500 16500 0
101 20241209 192500 7279500 16500 16500 16500 16500 0
102 20241209 192400 7279500 16500 16500 16500 16500 0
103 20241209 192300 7279500 16500 16500 16500 16500 0
104 20241209 192200 7279500 16500 16500 16500 16500 0
105 20241209 192100 7279500 16500 16500 16500 16500 0
106 20241209 192000 7279500 16500 16500 16500 16500 0
107 20241209 191900 7279500 16500 16500 16500 16500 0
108 20241209 191800 7279500 16500 16500 16500 16500 0
109 20241209 191700 7279500 16500 16500 16500 16500 0
110 20241209 191600 7279500 16500 16500 16500 16500 0
111 20241209 191500 7279500 16500 16500 16500 16500 0
112 20241209 191400 7279500 16500 16500 16500 16500 0
113 20241209 191300 7279500 16500 16500 16500 16500 0
114 20241209 191200 7279500 16500 16500 16500 16500 0
115 20241209 191100 7279500 16500 16500 16500 16500 0
116 20241209 191000 7279500 16500 16500 16500 16500 0
117 20241209 190900 7279500 16500 16500 16500 16500 0
118 20241209 190800 7279500 16500 16500 16500 16500 0
119 20241209 190700 7279500 16500 16500 16500 16500 0
120 20241209 190600 7279500 16500 16500 16500 16500 0
121 20241209 190500 7279500 16500 16500 16500 16500 0
122 20241209 190400 7279500 16500 16500 16500 16500 1
123 20241209 190300 7279500 16500 16500 16500 16500 0
124 20241209 190200 7279500 16500 16500 16500 16500 0
125 20241209 190100 7279500 16500 16500 16500 16500 0
126 20241209 190000 7279500 16500 16500 16500 16500 0
127 20241209 185900 7279500 16500 16500 16500 16500 0
128 20241209 185800 7279500 16500 16500 16500 16500 0
129 20241209 185700 7279500 16500 16500 16500 16500 0
130 20241209 185600 7279500 16500 16500 16500 16500 0
131 20241209 185500 7279500 16500 16500 16500 16500 0
132 20241209 185400 7279500 16500 16500 16500 16500 0
133 20241209 185300 7279500 16500 16500 16500 16500 0
134 20241209 185200 7279500 16500 16500 16500 16500 0
135 20241209 185100 7279500 16500 16500 16500 16500 0
136 20241209 185000 7279500 16500 16500 16500 16500 0
137 20241209 184900 7279500 16500 16500 16500 16500 0
138 20241209 184800 7279500 16500 16500 16500 16500 0
139 20241209 184700 7279500 16500 16500 16500 16500 0
140 20241209 184600 7279500 16500 16500 16500 16500 0
141 20241209 184500 7279500 16500 16500 16500 16500 0
142 20241209 184400 7279500 16500 16500 16500 16500 0
143 20241209 184300 7279500 16500 16500 16500 16500 0
144 20241209 184200 7279500 16500 16500 16500 16500 0
145 20241209 184100 7279500 16500 16500 16500 16500 0
146 20241209 184000 7279500 16500 16500 16500 16500 0
147 20241209 183900 7279500 16500 16500 16500 16500 0
148 20241209 183800 7279500 16500 16500 16500 16500 0
149 20241209 183700 7279500 16500 16500 16500 16500 0
150 20241209 183600 7279500 16500 16500 16500 16500 0
151 20241209 183500 7279500 16500 16500 16500 16500 0
152 20241209 183400 7279500 16500 16500 16500 16500 1
153 20241209 183300 7279500 16500 16500 16500 16500 0
154 20241209 183200 7279500 16500 16500 16500 16500 0
155 20241209 183100 7279500 16500 16500 16500 16500 0
156 20241209 183000 7279500 16500 16500 16500 16500 0
157 20241209 182900 7279500 16500 16500 16500 16500 0
158 20241209 182800 7279500 16500 16500 16500 16500 0
159 20241209 182700 7279500 16500 16500 16500 16500 0
160 20241209 182600 7279500 16500 16500 16500 16500 0
161 20241209 182500 7279500 16500 16500 16500 16500 0
162 20241209 182400 7279500 16500 16500 16500 16500 0
163 20241209 182300 7279500 16500 16500 16500 16500 0
164 20241209 182200 7279500 16500 16500 16500 16500 0
165 20241209 182100 7279500 16500 16500 16500 16500 0
166 20241209 182000 7279500 16500 16500 16500 16500 0
167 20241209 181900 7279500 16500 16500 16500 16500 0
168 20241209 181800 7279500 16500 16500 16500 16500 0
169 20241209 181700 7279500 16500 16500 16500 16500 0
170 20241209 181600 7279500 16500 16500 16500 16500 0
171 20241209 181500 7279500 16500 16500 16500 16500 0
172 20241209 181400 7279500 16500 16500 16500 16500 0
173 20241209 181300 7279500 16500 16500 16500 16500 0
174 20241209 181200 7279500 16500 16500 16500 16500 0
175 20241209 181100 7279500 16500 16500 16500 16500 0
176 20241209 181000 7279500 16500 16500 16500 16500 0
177 20241209 180900 7279500 16500 16500 16500 16500 0
178 20241209 180800 7279500 16500 16500 16500 16500 0
179 20241209 180700 7279500 16500 16500 16500 16500 0
180 20241209 180600 7279500 16500 16500 16500 16500 0
181 20241209 180500 7279500 16500 16500 16500 16500 0
182 20241209 180400 7279500 16500 16500 16500 16500 1
183 20241209 180300 7279500 16500 16500 16500 16500 0
184 20241209 180200 7279500 16500 16500 16500 16500 0
185 20241209 180100 7279500 16500 16500 16500 16500 0
186 20241209 180000 7279500 16500 16500 16500 16500 0
187 20241209 175900 7279500 16500 16500 16500 16500 0
188 20241209 175800 7279500 16500 16500 16500 16500 0
189 20241209 175700 7279500 16500 16500 16500 16500 0
190 20241209 175600 7279500 16500 16500 16500 16500 0
191 20241209 175500 7279500 16500 16500 16500 16500 0
192 20241209 175400 7279500 16500 16500 16500 16500 0
193 20241209 175300 7279500 16500 16500 16500 16500 0
194 20241209 175200 7279500 16500 16500 16500 16500 0
195 20241209 175100 7279500 16500 16500 16500 16500 0
196 20241209 175000 7279500 16500 16500 16500 16500 0
197 20241209 174900 7279500 16500 16500 16500 16500 0
198 20241209 174800 7279500 16500 16500 16500 16500 0
199 20241209 174700 7279500 16500 16500 16500 16500 0
200 20241209 174600 7279500 16500 16500 16500 16500 0
201 20241209 174500 7279500 16500 16500 16500 16500 0
202 20241209 174400 7279500 16500 16500 16500 16500 0
203 20241209 174300 7279500 16500 16500 16500 16500 0
204 20241209 174200 7279500 16500 16500 16500 16500 0
205 20241209 174100 7279500 16500 16500 16500 16500 0
206 20241209 174000 7279500 16500 16500 16500 16500 0
207 20241209 173900 7279500 16500 16500 16500 16500 0
208 20241209 173800 7279500 16500 16500 16500 16500 0
209 20241209 173700 7279500 16500 16500 16500 16500 0
210 20241209 173600 7279500 16500 16500 16500 16500 0
211 20241209 173500 7279500 16500 16500 16500 16500 0
212 20241209 173400 7279500 16500 16500 16500 16500 1
213 20241209 173300 7279500 16500 16500 16500 16500 0
214 20241209 173200 7279500 16500 16500 16500 16500 0
215 20241209 173100 7279500 16500 16500 16500 16500 0
216 20241209 173000 7279500 16500 16500 16500 16500 0
217 20241209 172900 7279500 16500 16500 16500 16500 0
218 20241209 172800 7279500 16500 16500 16500 16500 0
219 20241209 172700 7279500 16500 16500 16500 16500 0
220 20241209 172600 7279500 16500 16500 16500 16500 0
221 20241209 172500 7279500 16500 16500 16500 16500 0
222 20241209 172400 7279500 16500 16500 16500 16500 0
223 20241209 172300 7279500 16500 16500 16500 16500 0
224 20241209 172200 7279500 16500 16500 16500 16500 0
225 20241209 172100 7279500 16500 16500 16500 16500 0
226 20241209 172000 7279500 16500 16500 16500 16500 0
227 20241209 171900 7279500 16500 16500 16500 16500 0
228 20241209 171800 7279500 16500 16500 16500 16500 0
229 20241209 171700 7279500 16500 16500 16500 16500 0
230 20241209 171600 7279500 16500 16500 16500 16500 0
231 20241209 171500 7279500 16500 16500 16500 16500 0
232 20241209 171400 7279500 16500 16500 16500 16500 0
233 20241209 171300 7279500 16500 16500 16500 16500 0
234 20241209 171200 7279500 16500 16500 16500 16500 0
235 20241209 171100 7279500 16500 16500 16500 16500 0
236 20241209 171000 7279500 16500 16500 16500 16500 0
237 20241209 170900 7279500 16500 16500 16500 16500 0
238 20241209 170800 7279500 16500 16500 16500 16500 0
239 20241209 170700 7279500 16500 16500 16500 16500 0
240 20241209 170600 7279500 16500 16500 16500 16500 0
241 20241209 170500 7279500 16500 16500 16500 16500 0
242 20241209 170400 7279500 16500 16500 16500 16500 1
243 20241209 170300 7279500 16500 16500 16500 16500 0
244 20241209 170200 7279500 16500 16500 16500 16500 0
245 20241209 170100 7279500 16500 16500 16500 16500 0
246 20241209 170000 7279500 16500 16500 16500 16500 0
247 20241209 165900 7279500 16500 16500 16500 16500 0
248 20241209 165800 7279500 16500 16500 16500 16500 0
249 20241209 165700 7279500 16500 16500 16500 16500 0
250 20241209 165600 7279500 16500 16500 16500 16500 0
251 20241209 165500 7279500 16500 16500 16500 16500 0
252 20241209 165400 7279500 16500 16500 16500 16500 0
253 20241209 165300 7279500 16500 16500 16500 16500 0
254 20241209 165200 7279500 16500 16500 16500 16500 0
255 20241209 165100 7279500 16500 16500 16500 16500 0
256 20241209 165000 7279500 16500 16500 16500 16500 0
257 20241209 164900 7279500 16500 16500 16500 16500 0
258 20241209 164800 7279500 16500 16500 16500 16500 0
259 20241209 164700 7279500 16500 16500 16500 16500 0
260 20241209 164600 7279500 16500 16500 16500 16500 0
261 20241209 164500 7279500 16500 16500 16500 16500 0
262 20241209 164400 7279500 16500 16500 16500 16500 0
263 20241209 164300 7279500 16500 16500 16500 16500 0
264 20241209 164200 7279500 16500 16500 16500 16500 0
265 20241209 164100 7279500 16500 16500 16500 16500 0
266 20241209 164000 7279500 16500 16500 16500 16500 0
267 20241209 163900 7279500 16500 16500 16500 16500 0
268 20241209 163800 7279500 16500 16500 16500 16500 0
269 20241209 163700 7279500 16500 16500 16500 16500 0
270 20241209 163600 7279500 16500 16500 16500 16500 0
271 20241209 163500 7279500 16500 16500 16500 16500 0
272 20241209 163400 7279500 16500 16500 16500 16500 1
273 20241209 163300 7279500 16500 16500 16500 16500 0
274 20241209 163200 7279500 16500 16500 16500 16500 0
275 20241209 163100 7279500 16500 16500 16500 16500 0
276 20241209 163000 7279500 16500 16500 16500 16500 0
277 20241209 162900 7279500 16500 16500 16500 16500 0
278 20241209 162800 7279500 16500 16500 16500 16500 0
279 20241209 162700 7279500 16500 16500 16500 16500 0
280 20241209 162600 7279500 16500 16500 16500 16500 0
281 20241209 162500 7279500 16500 16500 16500 16500 0
282 20241209 162400 7279500 16500 16500 16500 16500 0
283 20241209 162300 7279500 16500 16500 16500 16500 0
284 20241209 162200 7279500 16500 16500 16500 16500 0
285 20241209 162100 7279500 16500 16500 16500 16500 0
286 20241209 162000 7279500 16500 16500 16500 16500 0
287 20241209 161900 7279500 16500 16500 16500 16500 0
288 20241209 161800 7279500 16500 16500 16500 16500 0
289 20241209 161700 7279500 16500 16500 16500 16500 0
290 20241209 161600 7279500 16500 16500 16500 16500 0
291 20241209 161500 7279500 16500 16500 16500 16500 0
292 20241209 161400 7279500 16500 16500 16500 16500 0
293 20241209 161300 7279500 16500 16500 16500 16500 0
294 20241209 161200 7279500 16500 16500 16500 16500 0
295 20241209 161100 7279500 16500 16500 16500 16500 0
296 20241209 161000 7279500 16500 16500 16500 16500 0
297 20241209 160900 7279500 16500 16500 16500 16500 0
298 20241209 160800 7279500 16500 16500 16500 16500 0
299 20241209 160700 7279500 16500 16500 16500 16500 0
300 20241209 160600 7279500 16500 16500 16500 16500 0
301 20241209 160500 7279500 16500 16500 16500 16500 0
302 20241209 160400 7279500 16500 16500 16500 16500 1
303 20241209 160300 7279500 16500 16500 16500 16500 0
304 20241209 160200 7279500 16500 16500 16500 16500 0
305 20241209 160100 7279500 16500 16500 16500 16500 0
306 20241209 160000 7279500 16500 16500 16500 16500 0
307 20241209 155900 7279500 16500 16500 16500 16500 0
308 20241209 155800 7279500 16500 16500 16500 16500 0
309 20241209 155700 7279500 16500 16500 16500 16500 0
310 20241209 155600 7279500 16500 16500 16500 16500 0
311 20241209 155500 7279500 16500 16500 16500 16500 0
312 20241209 155400 7279500 16500 16500 16500 16500 0
313 20241209 155300 7279500 16500 16500 16500 16500 0
314 20241209 155200 7279500 16500 16500 16500 16500 0
315 20241209 155100 7279500 16500 16500 16500 16500 0
316 20241209 155000 7279500 16500 16500 16500 16500 0
317 20241209 154900 7279500 16500 16500 16500 16500 0
318 20241209 154800 7279500 16500 16500 16500 16500 0
319 20241209 154700 7279500 16500 16500 16500 16500 0
320 20241209 154600 7279500 16500 16500 16500 16500 0
321 20241209 154500 7279500 16500 16500 16500 16500 0
322 20241209 154400 7279500 16500 16500 16500 16500 0
323 20241209 154300 7279500 16500 16500 16500 16500 0
324 20241209 154200 7279500 16500 16500 16500 16500 0
325 20241209 154100 7279500 16500 16500 16500 16500 0
326 20241209 154000 7279500 16500 16500 16500 16500 0
327 20241209 153900 7279500 16500 16500 16500 16500 0
328 20241209 153800 7279500 16500 16500 16500 16500 0
329 20241209 153700 7279500 16500 16500 16500 16500 0
330 20241209 153600 7279500 16500 16500 16500 16500 0
331 20241209 153500 7279500 16500 16500 16500 16500 0
332 20241209 153400 7279500 16500 16500 16500 16500 1
333 20241209 153300 7279500 16500 16500 16500 16500 0
334 20241209 153200 7279500 16500 16500 16500 16500 0
335 20241209 153100 7279500 16500 16500 16500 16500 0
336 20241209 153000 7279500 16500 16500 16500 16500 0
337 20241209 152900 7279500 16500 16500 16500 16500 0
338 20241209 152800 7279500 16500 16500 16500 16500 0
339 20241209 152700 7279500 16500 16500 16500 16500 0
340 20241209 152600 7279500 16500 16500 16500 16500 0
341 20241209 152500 7279500 16500 16500 16500 16500 0
342 20241209 152400 7279500 16500 16500 16500 16500 0
343 20241209 152300 7279500 16500 16500 16500 16500 0
344 20241209 152200 7279500 16500 16500 16500 16500 0
345 20241209 152100 7279500 16500 16500 16500 16500 0
346 20241209 152000 7279500 16500 16500 16500 16500 0
347 20241209 151900 7279500 16500 16500 16500 16500 0
348 20241209 151800 7279500 16500 16500 16500 16500 0
349 20241209 151700 7279500 16500 16500 16500 16500 0
350 20241209 151600 7279500 16500 16500 16500 16500 0
351 20241209 151500 7279500 16500 16500 16500 16500 0
352 20241209 151400 7279500 16500 16500 16500 16500 0
353 20241209 151300 7279500 16500 16500 16500 16500 0
354 20241209 151200 7279500 16500 16500 16500 16500 0
355 20241209 151100 7279500 16500 16500 16500 16500 0
356 20241209 151000 7279500 16500 16500 16500 16500 0
357 20241209 150900 7279500 16500 16500 16500 16500 0
358 20241209 150800 7279500 16500 16500 16500 16500 0
359 20241209 150700 7279500 16500 16500 16500 16500 0
360 20241209 150600 7279500 16500 16500 16500 16500 0
361 20241209 150500 7279500 16500 16500 16500 16500 0
362 20241209 150400 7279500 16500 16500 16500 16500 0
363 20241209 150300 7279500 16500 16500 16500 16500 0
364 20241209 150200 7279500 16500 16500 16500 16500 0
365 20241209 150100 7279500 16500 16500 16500 16500 0
366 20241209 150000 7279500 16500 16500 16500 16500 0
367 20241209 145900 7279500 16500 16500 16500 16500 0
368 20241209 145800 7279500 16500 16500 16500 16500 0
369 20241209 145700 7279500 16500 16500 16500 16500 0
370 20241209 145600 7279500 16500 16500 16500 16500 0
371 20241209 145500 7279500 16500 16500 16500 16500 0
372 20241209 145400 7279500 16500 16500 16500 16500 0
373 20241209 145300 7279500 16500 16500 16500 16500 0
374 20241209 145200 7279500 16500 16500 16500 16500 0
375 20241209 145100 7279500 16500 16500 16500 16500 0
376 20241209 145000 7279500 16500 16500 16500 16500 0
377 20241209 144900 7279500 16500 16500 16500 16500 0
378 20241209 144800 7279500 16500 16500 16500 16500 0
379 20241209 144700 7279500 16500 16500 16500 16500 0
380 20241209 144600 7279500 16500 16500 16500 16500 0
381 20241209 144500 7279500 16500 16500 16500 16500 0
382 20241209 144400 7279500 16500 16500 16500 16500 0
383 20241209 144300 7279500 16500 16500 16500 16500 0
384 20241209 144200 7279500 16500 16500 16500 16500 0
385 20241209 144100 7279500 16500 16500 16500 16500 0
386 20241209 144000 7279500 16500 16500 16500 16500 0
387 20241209 143900 7279500 16500 16500 16500 16500 0
388 20241209 143800 7279500 16500 16500 16500 16500 0
389 20241209 143700 7279500 16500 16500 16500 16500 0
390 20241209 143600 7279500 16500 16500 16500 16500 0
391 20241209 143500 7279500 16500 16500 16500 16500 0
392 20241209 143400 7279500 16500 16500 16500 16500 0
393 20241209 143300 7279500 16500 16500 16500 16500 0
394 20241209 143200 7279500 16500 16500 16500 16500 0
395 20241209 143100 7279500 16500 16500 16500 16500 0
396 20241209 143000 7279500 16500 16500 16500 16500 0
397 20241209 142900 7279500 16500 16500 16500 16500 0
398 20241209 142800 7279500 16500 16500 16500 16500 0
399 20241209 142700 7279500 16500 16500 16500 16500 0
400 20241209 142600 7279500 16500 16500 16500 16500 0
401 20241209 142500 7279500 16500 16500 16500 16500 0
402 20241209 142400 7279500 16500 16500 16500 16500 0
403 20241209 142300 7279500 16500 16500 16500 16500 0
404 20241209 142200 7279500 16500 16500 16500 16500 0
405 20241209 142100 7279500 16500 16500 16500 16500 0
406 20241209 142000 7279500 16500 16500 16500 16500 0
407 20241209 141900 7279500 16500 16500 16500 16500 0
408 20241209 141800 7279500 16500 16500 16500 16500 0
409 20241209 141700 7279500 16500 16500 16500 16500 0
410 20241209 141600 7279500 16500 16500 16500 16500 0
411 20241209 141500 7279500 16500 16500 16500 16500 0
412 20241209 141400 7279500 16500 16500 16500 16500 0
413 20241209 141300 7279500 16500 16500 16500 16500 0
414 20241209 141200 7279500 16500 16500 16500 16500 0
415 20241209 141100 7279500 16500 16500 16500 16500 0
416 20241209 141000 7279500 16500 16500 16500 16500 0
417 20241209 140900 7279500 16500 16500 16500 16500 0
418 20241209 140800 7279500 16500 16500 16500 16500 0
419 20241209 140700 7279500 16500 16500 16500 16500 0
420 20241209 140600 7279500 16500 16500 16500 16500 0
421 20241209 140500 7279500 16500 16500 16500 16500 0
422 20241209 140400 7279500 16500 16500 16500 16500 0
423 20241209 140300 7279500 16500 16500 16500 16500 0
424 20241209 140200 7279500 16500 16500 16500 16500 0
425 20241209 140100 7279500 16500 16500 16500 16500 0
426 20241209 140000 7279500 16500 16500 16500 16500 0
427 20241209 135900 7279500 16500 16500 16500 16500 0
428 20241209 135800 7279500 16500 16500 16500 16500 0
429 20241209 135700 7279500 16500 16500 16500 16500 0
430 20241209 135600 7279500 16500 16500 16500 16500 0
431 20241209 135500 7279500 16500 16500 16500 16500 0
432 20241209 135400 7279500 16500 16500 16500 16500 0
433 20241209 135300 7279500 16500 16500 16500 16500 0
434 20241209 135200 7279500 16500 16500 16500 16500 0
435 20241209 135100 7279500 16500 16500 16500 16500 0
436 20241209 135000 7279500 16500 16500 16500 16500 0
437 20241209 134900 7279500 16500 16500 16500 16500 0
438 20241209 134800 7279500 16500 16500 16500 16500 0
439 20241209 134700 7279500 16500 16500 16500 16500 0
440 20241209 134600 7279500 16500 16500 16500 16500 0
441 20241209 134500 7279500 16500 16500 16500 16500 0
442 20241209 134400 7279500 16500 16500 16500 16500 0
443 20241209 134300 7279500 16500 16500 16500 16500 0
444 20241209 134200 7279500 16500 16500 16500 16500 0
445 20241209 134100 7279500 16500 16500 16500 16500 0
446 20241209 134000 7279500 16500 16500 16500 16500 0
447 20241209 133900 7279500 16500 16500 16500 16500 0
448 20241209 133800 7279500 16500 16500 16500 16500 0
449 20241209 133700 7279500 16500 16500 16500 16500 0
450 20241209 133600 7279500 16500 16500 16500 16500 0
451 20241209 133500 7279500 16500 16500 16500 16500 0
452 20241209 133400 7279500 16500 16500 16500 16500 0
453 20241209 133300 7279500 16500 16500 16500 16500 0
454 20241209 133200 7279500 16500 16500 16500 16500 0
455 20241209 133100 7279500 16500 16500 16500 16500 0
456 20241209 133000 7279500 16500 16500 16500 16500 0
457 20241209 132900 7279500 16500 16500 16500 16500 0
458 20241209 132800 7279500 16500 16500 16500 16500 0
459 20241209 132700 7279500 16500 16500 16500 16500 0
460 20241209 132600 7279500 16500 16500 16500 16500 0
461 20241209 132500 7279500 16500 16500 16500 16500 0
462 20241209 132400 7279500 16500 16500 16500 16500 0
463 20241209 132300 7279500 16500 16500 16500 16500 0
464 20241209 132200 7279500 16500 16500 16500 16500 0
465 20241209 132100 7279500 16500 16500 16500 16500 0
466 20241209 132000 7279500 16500 16500 16500 16500 0
467 20241209 131900 7279500 16500 16500 16500 16500 0
468 20241209 131800 7279500 16500 16500 16500 16500 0
469 20241209 131700 7279500 16500 16500 16500 16500 0
470 20241209 131600 7279500 16500 16500 16500 16500 0
471 20241209 131500 7279500 16500 16500 16500 16500 0
472 20241209 131400 7279500 16500 16500 16500 16500 0
473 20241209 131300 7279500 16500 16500 16500 16500 0
474 20241209 131200 7279500 16500 16500 16500 16500 0
475 20241209 131100 7279500 16500 16500 16500 16500 0
476 20241209 131000 7279500 16500 16500 16500 16500 0
477 20241209 130900 7279500 16500 16500 16500 16500 0
478 20241209 130800 7279500 16500 16500 16500 16500 0
479 20241209 130700 7279500 16500 16500 16500 16500 0
480 20241209 130600 7279500 16500 16500 16500 16500 0
481 20241209 130500 7279500 16500 16500 16500 16500 0
482 20241209 130400 7279500 16500 16500 16500 16500 0
483 20241209 130300 7279500 16500 16500 16500 16500 0
484 20241209 130200 7279500 16500 16500 16500 16500 0
485 20241209 130100 7279500 16500 16500 16500 16500 0
486 20241209 130000 7279500 16500 16500 16500 16500 0
487 20241209 125900 7279500 16500 16500 16500 16500 0
488 20241209 125800 7279500 16500 16500 16500 16500 0
489 20241209 125700 7279500 16500 16500 16500 16500 0
490 20241209 125600 7279500 16500 16500 16500 16500 0
491 20241209 125500 7279500 16500 16500 16500 16500 0
492 20241209 125400 7279500 16500 16500 16500 16500 0
493 20241209 125300 7279500 16500 16500 16500 16500 0
494 20241209 125200 7279500 16500 16500 16500 16500 0
495 20241209 125100 7279500 16500 16500 16500 16500 0
496 20241209 125000 7279500 16500 16500 16500 16500 0
497 20241209 124900 7279500 16500 16500 16500 16500 0
498 20241209 124800 7279500 16500 16500 16500 16500 0
499 20241209 124700 7279500 16500 16500 16500 16500 0
500 20241209 124600 7279500 16500 16500 16500 16500 0
501 20241209 124500 7279500 16500 16500 16500 16500 0
502 20241209 124400 7279500 16500 16500 16500 16500 0
503 20241209 124300 7279500 16500 16500 16500 16500 0
504 20241209 124200 7279500 16500 16500 16500 16500 0
505 20241209 124100 7279500 16500 16500 16500 16500 1
506 20241209 124000 7263000 16000 16000 16000 16000 0
507 20241209 123900 7263000 16000 16000 16000 16000 0
508 20241209 123800 7263000 16000 16000 16000 16000 0
509 20241209 123700 7263000 16000 16000 16000 16000 0
510 20241209 123600 7263000 16000 16000 16000 16000 0
511 20241209 123500 7263000 16000 16000 16000 16000 0
512 20241209 123400 7263000 16000 16000 16000 16000 0
513 20241209 123300 7263000 16000 16000 16000 16000 0
514 20241209 123200 7263000 16000 16000 16000 16000 0
515 20241209 123100 7263000 16000 16000 16000 16000 0
516 20241209 123000 7263000 16000 16000 16000 16000 0
517 20241209 122900 7263000 16000 16000 16000 16000 0
518 20241209 122800 7263000 16000 16000 16000 16000 0
519 20241209 122700 7263000 16000 16000 16000 16000 0
520 20241209 122600 7263000 16000 16000 16000 16000 0
521 20241209 122500 7263000 16000 16000 16000 16000 0
522 20241209 122400 7263000 16000 16000 16000 16000 0
523 20241209 122300 7263000 16000 16000 16000 16000 0
524 20241209 122200 7263000 16000 16000 16000 16000 0
525 20241209 122100 7263000 16000 16000 16000 16000 0
526 20241209 122000 7263000 16000 16000 16000 16000 0
527 20241209 121900 7263000 16000 16000 16000 16000 0
528 20241209 121800 7263000 16000 16000 16000 16000 0
529 20241209 121700 7263000 16000 16000 16000 16000 0
530 20241209 121600 7263000 16000 16000 16000 16000 0
531 20241209 121500 7263000 16000 16000 16000 16000 0
532 20241209 121400 7263000 16000 16000 16000 16000 0
533 20241209 121300 7263000 16000 16000 16000 16000 0
534 20241209 121200 7263000 16000 16000 16000 16000 0
535 20241209 121100 7263000 16000 16000 16000 16000 0
536 20241209 121000 7263000 16000 16000 16000 16000 0
537 20241209 120900 7263000 16000 16000 16000 16000 0
538 20241209 120800 7263000 16000 16000 16000 16000 0
539 20241209 120700 7263000 16000 16000 16000 16000 0
540 20241209 120600 7263000 16000 16000 16000 16000 0
541 20241209 120500 7263000 16000 16000 16000 16000 0
542 20241209 120400 7263000 16000 16000 16000 16000 0
543 20241209 120300 7263000 16000 16000 16000 16000 0
544 20241209 120200 7263000 16000 16000 16000 16000 0
545 20241209 120100 7263000 16000 16000 16000 16000 0
546 20241209 120000 7263000 16000 16000 16000 16000 0
547 20241209 115900 7263000 16000 16000 16000 16000 0
548 20241209 115800 7263000 16000 16000 16000 16000 0
549 20241209 115700 7263000 16000 16000 16000 16000 0
550 20241209 115600 7263000 16000 16000 16000 16000 0
551 20241209 115500 7263000 16000 16000 16000 16000 0
552 20241209 115400 7263000 16000 16000 16000 16000 0
553 20241209 115300 7263000 16000 16000 16000 16000 19
554 20241209 115200 6959000 16000 16000 16000 16000 0
555 20241209 115100 6959000 16000 16000 16000 16000 0
556 20241209 115000 6959000 16000 16000 16000 16000 0
557 20241209 114900 6959000 16000 16000 16000 16000 0
558 20241209 114800 6959000 16000 16000 16000 16000 0
559 20241209 114700 6959000 16000 16000 16000 16000 0
560 20241209 114600 6959000 16000 16000 16000 16000 9
561 20241209 114500 6815000 16000 16000 16000 16000 0
562 20241209 114400 6815000 16000 16000 16000 16000 0
563 20241209 114300 6815000 16000 16000 16000 16000 0
564 20241209 114200 6815000 16000 16000 16000 16000 0
565 20241209 114100 6815000 16000 16000 16000 16000 0
566 20241209 114000 6815000 16000 16000 16000 16000 0
567 20241209 113900 6815000 16000 16000 16000 16000 0
568 20241209 113800 6815000 16000 16000 16000 16000 0
569 20241209 113700 6815000 16000 16000 16000 16000 0
570 20241209 113600 6815000 16000 16000 16000 16000 0
571 20241209 113500 6815000 16000 16000 16000 16000 0
572 20241209 113400 6815000 16000 16000 16000 16000 0
573 20241209 113300 6815000 16000 16000 16000 16000 0
574 20241209 113200 6815000 16000 16000 16000 16000 50
575 20241209 113100 6015000 17000 17000 17000 17000 0
576 20241209 113000 6015000 17000 17000 17000 17000 0
577 20241209 112900 6015000 17000 17000 17000 17000 0
578 20241209 112800 6015000 17000 17000 17000 17000 0
579 20241209 112700 6015000 17000 17000 17000 17000 0
580 20241209 112600 6015000 17000 17000 17000 17000 0
581 20241209 112500 6015000 17000 17000 17000 17000 0
582 20241209 112400 6015000 17000 17000 17000 17000 0
583 20241209 112300 6015000 17000 17000 17000 17000 0
584 20241209 112200 6015000 17000 17000 17000 17000 0
585 20241209 112100 6015000 17000 17000 17000 17000 0
586 20241209 112000 6015000 17000 17000 17000 17000 0
587 20241209 111900 6015000 17000 17000 17000 17000 0
588 20241209 111800 6015000 17000 17000 17000 17000 0
589 20241209 111700 6015000 17000 17000 17000 17000 0
590 20241209 111600 6015000 17000 17000 17000 17000 0
591 20241209 111500 6015000 17000 17000 17000 17000 0
592 20241209 111400 6015000 17000 17000 17000 17000 0
593 20241209 111300 6015000 17000 17000 17000 17000 0
594 20241209 111200 6015000 17000 17000 17000 17000 0
595 20241209 111100 6015000 17000 17000 17000 17000 0
596 20241209 111000 6015000 17000 17000 17000 17000 0
597 20241209 110900 6015000 17000 17000 17000 17000 0
598 20241209 110800 6015000 17000 17000 17000 17000 0
599 20241209 110700 6015000 17000 17000 17000 17000 0
600 20241209 110600 6015000 17000 17000 17000 17000 0
601 20241209 110500 6015000 17000 17000 17000 17000 0
602 20241209 110400 6015000 17000 17000 17000 17000 0
603 20241209 110300 6015000 17000 17000 17000 17000 0
604 20241209 110200 6015000 17000 17000 17000 17000 0
605 20241209 110100 6015000 17000 17000 17000 17000 0
606 20241209 110000 6015000 17000 17000 17000 17000 0
607 20241209 105900 6015000 17000 17000 17000 17000 0
608 20241209 105800 6015000 17000 17000 17000 17000 0
609 20241209 105700 6015000 17000 17000 17000 17000 0
610 20241209 105600 6015000 17000 17000 17000 17000 0
611 20241209 105500 6015000 17000 17000 17000 17000 0
612 20241209 105400 6015000 17000 17000 17000 17000 0
613 20241209 105300 6015000 17000 17000 17000 17000 0
614 20241209 105200 6015000 17000 17000 17000 17000 0
615 20241209 105100 6015000 17000 17000 17000 17000 0
616 20241209 105000 6015000 17000 17000 17000 17000 0
617 20241209 104900 6015000 17000 17000 17000 17000 0
618 20241209 104800 6015000 17000 17000 17000 17000 0
619 20241209 104700 6015000 17000 17000 17000 17000 0
620 20241209 104600 6015000 17000 17000 17000 17000 0
621 20241209 104500 6015000 17000 17000 17000 17000 0
622 20241209 104400 6015000 17000 17000 17000 17000 0
623 20241209 104300 6015000 17000 17000 17000 17000 0
624 20241209 104200 6015000 17000 17000 17000 17000 0
625 20241209 104100 6015000 17000 17000 17000 17000 0
626 20241209 104000 6015000 17000 17000 17000 17000 0
627 20241209 103900 6015000 17000 17000 17000 17000 0
628 20241209 103800 6015000 17000 17000 17000 17000 0
629 20241209 103700 6015000 17000 17000 17000 17000 0
630 20241209 103600 6015000 17000 17000 17000 17000 1
631 20241209 103500 5998000 17000 17000 17000 17000 0
632 20241209 103400 5998000 17000 17000 17000 17000 0
633 20241209 103300 5998000 17000 17000 17000 17000 0
634 20241209 103200 5998000 17000 17000 17000 17000 1
635 20241209 103100 5981000 16500 16500 16500 16500 1
636 20241209 103000 5964500 16000 16000 16000 16000 30
637 20241209 102900 5484500 16000 16000 16000 16000 0
638 20241209 102800 5484500 16000 16000 16000 16000 0
639 20241209 102700 5484500 16000 16000 16000 16000 0
640 20241209 102600 5484500 16000 16000 16000 16000 0
641 20241209 102500 5484500 16000 16000 16000 16000 0
642 20241209 102400 5484500 16000 16000 16000 16000 0
643 20241209 102300 5484500 16000 16000 16000 16000 0
644 20241209 102200 5484500 16000 16000 16000 16000 0
645 20241209 102100 5484500 16000 16000 16000 16000 0
646 20241209 102000 5484500 16000 16000 16000 16000 0
647 20241209 101900 5484500 16000 16000 16000 16000 0
648 20241209 101800 5484500 16000 16000 16000 16000 0
649 20241209 101700 5484500 16000 16000 16000 16000 0
650 20241209 101600 5484500 16000 16000 16000 16000 0
651 20241209 101500 5484500 16000 16000 16000 16000 0
652 20241209 101400 5484500 16000 16000 16000 16000 0
653 20241209 101300 5484500 16000 16000 16000 16000 0
654 20241209 101200 5484500 16000 16000 16000 16000 0
655 20241209 101100 5484500 16000 16000 16000 16000 0
656 20241209 101000 5484500 16000 16000 16000 16000 0
657 20241209 100900 5484500 16000 16000 16000 16000 0
658 20241209 100800 5484500 16000 16000 16000 16000 0
659 20241209 100700 5484500 16000 16000 16000 16000 0
660 20241209 100600 5484500 16000 16000 16000 16000 0
661 20241209 100500 5484500 16000 16000 16000 16000 0
662 20241209 100400 5484500 16000 16000 16000 16000 0
663 20241209 100300 5484500 16000 16000 16000 16000 0
664 20241209 100200 5484500 16000 16000 16000 16000 0
665 20241209 100100 5484500 16000 16000 16000 16000 0
666 20241209 100000 5484500 16000 16000 16000 16000 0
667 20241209 095900 5484500 16000 16000 16000 16000 0
668 20241209 095800 5484500 16000 16000 16000 16000 0
669 20241209 095700 5484500 16000 16000 16000 16000 0
670 20241209 095600 5484500 16000 16000 16000 16000 0
671 20241209 095500 5484500 16000 16000 16000 16000 0
672 20241209 095400 5484500 16000 16000 16000 16000 0
673 20241209 095300 5484500 16000 16000 16000 16000 0
674 20241209 095200 5484500 16000 16000 16000 16000 0
675 20241209 095100 5484500 16000 16000 16000 16000 0
676 20241209 095000 5484500 16000 16000 16000 16000 12
677 20241209 094900 5292500 16000 16000 16000 16000 0
678 20241209 094800 5292500 16000 16000 16000 16000 0
679 20241209 094700 5292500 16000 16000 16000 16000 0
680 20241209 094600 5292500 16000 16000 16000 16000 0
681 20241209 094500 5292500 16000 16000 16000 16000 0
682 20241209 094400 5292500 16000 16000 16000 16000 0
683 20241209 094300 5292500 16000 16000 16000 16000 0
684 20241209 094200 5292500 16000 16000 16000 16000 0
685 20241209 094100 5292500 16000 16000 16000 16000 0
686 20241209 094000 5292500 16000 16000 16000 16000 0
687 20241209 093900 5292500 16000 16000 16000 16000 0
688 20241209 093800 5292500 16000 16000 16000 16000 0
689 20241209 093700 5292500 16000 16000 16000 16000 0
690 20241209 093600 5292500 16000 16000 16000 16000 0
691 20241209 093500 5292500 16000 16000 16000 16000 0
692 20241209 093400 5292500 16000 16000 16000 16000 0
693 20241209 093300 5292500 16000 16000 16000 16000 0
694 20241209 093200 5292500 16000 16000 16000 16000 11
695 20241209 093100 5116500 16500 16500 16500 16500 0
696 20241209 093000 5116500 16500 16500 16500 16500 0
697 20241209 092900 5116500 16500 16500 16500 16500 0
698 20241209 092800 5116500 16500 16500 16500 16500 0
699 20241209 092700 5116500 16500 16500 16500 16500 0
700 20241209 092600 5116500 16500 16500 16500 16500 0
701 20241209 092500 5116500 16500 16500 16500 16500 0
702 20241209 092400 5116500 16500 16500 16500 16500 0
703 20241209 092300 5116500 16500 16500 16500 16500 0
704 20241209 092200 5116500 16500 16500 16500 16500 0
705 20241209 092100 5116500 16500 16500 16500 16500 0
706 20241209 092000 5116500 16500 16500 16500 16500 0
707 20241209 091900 5116500 16500 16500 16500 16500 0
708 20241209 091800 5116500 16500 16500 16500 16500 0
709 20241209 091700 5116500 16500 16500 16500 16500 0
710 20241209 091600 5116500 16500 16500 16500 16500 0
711 20241209 091500 5116500 16500 16500 16500 16500 0
712 20241209 091400 5116500 16500 16500 16500 16500 0
713 20241209 091300 5116500 16500 16500 16500 16500 0
714 20241209 091200 5116500 16500 16500 16500 16500 0
715 20241209 091100 5116500 16500 16500 16500 16500 1
716 20241209 091000 5100000 17000 17000 17000 17000 0
717 20241209 090900 5100000 17000 17000 17000 17000 0
718 20241209 090800 5100000 17000 17000 17000 17000 0
719 20241209 090700 5100000 17000 17000 17000 17000 0
720 20241209 090600 5100000 17000 17000 17000 17000 0
721 20241209 090500 5100000 17000 17000 17000 17000 0
722 20241209 090400 5100000 17000 17000 17000 17000 0
723 20241209 090300 5100000 17000 17000 17000 17000 0
724 20241209 090200 5100000 17000 17000 17000 17000 49
725 20241209 090100 4267000 17000 17000 17000 17000 251
726 20241209 090000 0 16500 16500 16500 16500 0