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

754
376300/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,754 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,213200,5777790800,32750,32750,32750,32750,7337
20241209,213100,5777790800,32750,32750,32750,32750,0
20241209,213000,5777790800,32750,32750,32750,32750,0
20241209,212900,5777790800,32750,32750,32750,32750,0
20241209,212800,5777790800,32750,32750,32750,32750,0
20241209,212700,5777790800,32750,32750,32750,32750,0
20241209,212600,5777790800,32750,32750,32750,32750,0
20241209,212500,5777790800,32750,32750,32750,32750,0
20241209,212400,5777790800,32750,32750,32750,32750,0
20241209,212300,5777790800,32750,32750,32750,32750,0
20241209,212200,5777790800,32750,32750,32750,32750,0
20241209,212100,5777790800,32750,32750,32750,32750,0
20241209,212000,5777790800,32750,32750,32750,32750,0
20241209,211900,5777790800,32750,32750,32750,32750,0
20241209,211800,5777790800,32750,32750,32750,32750,0
20241209,211700,5777790800,32750,32750,32750,32750,0
20241209,211600,5777790800,32750,32750,32750,32750,0
20241209,211500,5777790800,32750,32750,32750,32750,0
20241209,211400,5777790800,32750,32750,32750,32750,0
20241209,211300,5777790800,32750,32750,32750,32750,0
20241209,211200,5777790800,32750,32750,32750,32750,0
20241209,211100,5777790800,32750,32750,32750,32750,0
20241209,211000,5777790800,32750,32750,32750,32750,0
20241209,210900,5777790800,32750,32750,32750,32750,0
20241209,210800,5777790800,32750,32750,32750,32750,0
20241209,210700,5777790800,32750,32750,32750,32750,0
20241209,210600,5777790800,32750,32750,32750,32750,0
20241209,210500,5777790800,32750,32750,32750,32750,0
20241209,210400,5777790800,32750,32750,32750,32750,0
20241209,210300,5777790800,32750,32750,32750,32750,0
20241209,210200,5777790800,32750,32750,32750,32750,7337
20241209,210100,5777790800,32750,32750,32750,32750,0
20241209,210000,5777790800,32750,32750,32750,32750,0
20241209,205900,5777790800,32750,32750,32750,32750,0
20241209,205800,5777790800,32750,32750,32750,32750,0
20241209,205700,5777790800,32750,32750,32750,32750,0
20241209,205600,5777790800,32750,32750,32750,32750,0
20241209,205500,5777790800,32750,32750,32750,32750,0
20241209,205400,5777790800,32750,32750,32750,32750,0
20241209,205300,5777790800,32750,32750,32750,32750,0
20241209,205200,5777790800,32750,32750,32750,32750,0
20241209,205100,5777790800,32750,32750,32750,32750,0
20241209,205000,5777790800,32750,32750,32750,32750,0
20241209,204900,5777790800,32750,32750,32750,32750,0
20241209,204800,5777790800,32750,32750,32750,32750,0
20241209,204700,5777790800,32750,32750,32750,32750,0
20241209,204600,5777790800,32750,32750,32750,32750,0
20241209,204500,5777790800,32750,32750,32750,32750,0
20241209,204400,5777790800,32750,32750,32750,32750,0
20241209,204300,5777790800,32750,32750,32750,32750,0
20241209,204200,5777790800,32750,32750,32750,32750,0
20241209,204100,5777790800,32750,32750,32750,32750,0
20241209,204000,5777790800,32750,32750,32750,32750,0
20241209,203900,5777790800,32750,32750,32750,32750,0
20241209,203800,5777790800,32750,32750,32750,32750,0
20241209,203700,5777790800,32750,32750,32750,32750,0
20241209,203600,5777790800,32750,32750,32750,32750,0
20241209,203500,5777790800,32750,32750,32750,32750,0
20241209,203400,5777790800,32750,32750,32750,32750,0
20241209,203300,5777790800,32750,32750,32750,32750,0
20241209,203200,5777790800,32750,32750,32750,32750,7337
20241209,203100,5777790800,32750,32750,32750,32750,0
20241209,203000,5777790800,32750,32750,32750,32750,0
20241209,202900,5777790800,32750,32750,32750,32750,0
20241209,202800,5777790800,32750,32750,32750,32750,0
20241209,202700,5777790800,32750,32750,32750,32750,0
20241209,202600,5777790800,32750,32750,32750,32750,0
20241209,202500,5777790800,32750,32750,32750,32750,0
20241209,202400,5777790800,32750,32750,32750,32750,0
20241209,202300,5777790800,32750,32750,32750,32750,0
20241209,202200,5777790800,32750,32750,32750,32750,0
20241209,202100,5777790800,32750,32750,32750,32750,0
20241209,202000,5777790800,32750,32750,32750,32750,0
20241209,201900,5777790800,32750,32750,32750,32750,0
20241209,201800,5777790800,32750,32750,32750,32750,0
20241209,201700,5777790800,32750,32750,32750,32750,0
20241209,201600,5777790800,32750,32750,32750,32750,0
20241209,201500,5777790800,32750,32750,32750,32750,0
20241209,201400,5777790800,32750,32750,32750,32750,0
20241209,201300,5777790800,32750,32750,32750,32750,0
20241209,201200,5777790800,32750,32750,32750,32750,0
20241209,201100,5777790800,32750,32750,32750,32750,0
20241209,201000,5777790800,32750,32750,32750,32750,0
20241209,200900,5777790800,32750,32750,32750,32750,0
20241209,200800,5777790800,32750,32750,32750,32750,0
20241209,200700,5777790800,32750,32750,32750,32750,0
20241209,200600,5777790800,32750,32750,32750,32750,0
20241209,200500,5777790800,32750,32750,32750,32750,0
20241209,200400,5777790800,32750,32750,32750,32750,0
20241209,200300,5777790800,32750,32750,32750,32750,0
20241209,200200,5777790800,32750,32750,32750,32750,7337
20241209,200100,5777790800,32750,32750,32750,32750,0
20241209,200000,5777790800,32750,32750,32750,32750,0
20241209,195900,5777790800,32750,32750,32750,32750,0
20241209,195800,5777790800,32750,32750,32750,32750,0
20241209,195700,5777790800,32750,32750,32750,32750,0
20241209,195600,5777790800,32750,32750,32750,32750,0
20241209,195500,5777790800,32750,32750,32750,32750,0
20241209,195400,5777790800,32750,32750,32750,32750,0
20241209,195300,5777790800,32750,32750,32750,32750,0
20241209,195200,5777790800,32750,32750,32750,32750,0
20241209,195100,5777790800,32750,32750,32750,32750,0
20241209,195000,5777790800,32750,32750,32750,32750,0
20241209,194900,5777790800,32750,32750,32750,32750,0
20241209,194800,5777790800,32750,32750,32750,32750,0
20241209,194700,5777790800,32750,32750,32750,32750,0
20241209,194600,5777790800,32750,32750,32750,32750,0
20241209,194500,5777790800,32750,32750,32750,32750,0
20241209,194400,5777790800,32750,32750,32750,32750,0
20241209,194300,5777790800,32750,32750,32750,32750,0
20241209,194200,5777790800,32750,32750,32750,32750,0
20241209,194100,5777790800,32750,32750,32750,32750,0
20241209,194000,5777790800,32750,32750,32750,32750,0
20241209,193900,5777790800,32750,32750,32750,32750,0
20241209,193800,5777790800,32750,32750,32750,32750,0
20241209,193700,5777790800,32750,32750,32750,32750,0
20241209,193600,5777790800,32750,32750,32750,32750,0
20241209,193500,5777790800,32750,32750,32750,32750,0
20241209,193400,5777790800,32750,32750,32750,32750,0
20241209,193300,5777790800,32750,32750,32750,32750,0
20241209,193200,5777790800,32750,32750,32750,32750,7337
20241209,193100,5777790800,32750,32750,32750,32750,0
20241209,193000,5777790800,32750,32750,32750,32750,0
20241209,192900,5777790800,32750,32750,32750,32750,0
20241209,192800,5777790800,32750,32750,32750,32750,0
20241209,192700,5777790800,32750,32750,32750,32750,0
20241209,192600,5777790800,32750,32750,32750,32750,0
20241209,192500,5777790800,32750,32750,32750,32750,0
20241209,192400,5777790800,32750,32750,32750,32750,0
20241209,192300,5777790800,32750,32750,32750,32750,0
20241209,192200,5777790800,32750,32750,32750,32750,0
20241209,192100,5777790800,32750,32750,32750,32750,0
20241209,192000,5777790800,32750,32750,32750,32750,0
20241209,191900,5777790800,32750,32750,32750,32750,0
20241209,191800,5777790800,32750,32750,32750,32750,0
20241209,191700,5777790800,32750,32750,32750,32750,0
20241209,191600,5777790800,32750,32750,32750,32750,0
20241209,191500,5777790800,32750,32750,32750,32750,0
20241209,191400,5777790800,32750,32750,32750,32750,0
20241209,191300,5777790800,32750,32750,32750,32750,0
20241209,191200,5777790800,32750,32750,32750,32750,0
20241209,191100,5777790800,32750,32750,32750,32750,0
20241209,191000,5777790800,32750,32750,32750,32750,0
20241209,190900,5777790800,32750,32750,32750,32750,0
20241209,190800,5777790800,32750,32750,32750,32750,0
20241209,190700,5777790800,32750,32750,32750,32750,0
20241209,190600,5777790800,32750,32750,32750,32750,0
20241209,190500,5777790800,32750,32750,32750,32750,0
20241209,190400,5777790800,32750,32750,32750,32750,0
20241209,190300,5777790800,32750,32750,32750,32750,0
20241209,190200,5777790800,32750,32750,32750,32750,7337
20241209,190100,5777790800,32750,32750,32750,32750,0
20241209,190000,5777790800,32750,32750,32750,32750,0
20241209,185900,5777790800,32750,32750,32750,32750,0
20241209,185800,5777790800,32750,32750,32750,32750,0
20241209,185700,5777790800,32750,32750,32750,32750,0
20241209,185600,5777790800,32750,32750,32750,32750,0
20241209,185500,5777790800,32750,32750,32750,32750,0
20241209,185400,5777790800,32750,32750,32750,32750,0
20241209,185300,5777790800,32750,32750,32750,32750,0
20241209,185200,5777790800,32750,32750,32750,32750,0
20241209,185100,5777790800,32750,32750,32750,32750,0
20241209,185000,5777790800,32750,32750,32750,32750,0
20241209,184900,5777790800,32750,32750,32750,32750,0
20241209,184800,5777790800,32750,32750,32750,32750,0
20241209,184700,5777790800,32750,32750,32750,32750,0
20241209,184600,5777790800,32750,32750,32750,32750,0
20241209,184500,5777790800,32750,32750,32750,32750,0
20241209,184400,5777790800,32750,32750,32750,32750,0
20241209,184300,5777790800,32750,32750,32750,32750,0
20241209,184200,5777790800,32750,32750,32750,32750,0
20241209,184100,5777790800,32750,32750,32750,32750,0
20241209,184000,5777790800,32750,32750,32750,32750,0
20241209,183900,5777790800,32750,32750,32750,32750,0
20241209,183800,5777790800,32750,32750,32750,32750,0
20241209,183700,5777790800,32750,32750,32750,32750,0
20241209,183600,5777790800,32750,32750,32750,32750,0
20241209,183500,5777790800,32750,32750,32750,32750,0
20241209,183400,5777790800,32750,32750,32750,32750,0
20241209,183300,5777790800,32750,32750,32750,32750,0
20241209,183200,5777790800,32750,32750,32750,32750,7337
20241209,183100,5777790800,32750,32750,32750,32750,0
20241209,183000,5777790800,32750,32750,32750,32750,0
20241209,182900,5777790800,32750,32750,32750,32750,0
20241209,182800,5777790800,32750,32750,32750,32750,0
20241209,182700,5777790800,32750,32750,32750,32750,0
20241209,182600,5777790800,32750,32750,32750,32750,0
20241209,182500,5777790800,32750,32750,32750,32750,0
20241209,182400,5777790800,32750,32750,32750,32750,0
20241209,182300,5777790800,32750,32750,32750,32750,0
20241209,182200,5777790800,32750,32750,32750,32750,0
20241209,182100,5777790800,32750,32750,32750,32750,0
20241209,182000,5777790800,32750,32750,32750,32750,0
20241209,181900,5777790800,32750,32750,32750,32750,0
20241209,181800,5777790800,32750,32750,32750,32750,0
20241209,181700,5777790800,32750,32750,32750,32750,0
20241209,181600,5777790800,32750,32750,32750,32750,0
20241209,181500,5777790800,32750,32750,32750,32750,0
20241209,181400,5777790800,32750,32750,32750,32750,0
20241209,181300,5777790800,32750,32750,32750,32750,0
20241209,181200,5777790800,32750,32750,32750,32750,0
20241209,181100,5777790800,32750,32750,32750,32750,0
20241209,181000,5777790800,32750,32750,32750,32750,0
20241209,180900,5777790800,32750,32750,32750,32750,0
20241209,180800,5777790800,32750,32750,32750,32750,0
20241209,180700,5777790800,32750,32750,32750,32750,0
20241209,180600,5777790800,32750,32750,32750,32750,0
20241209,180500,5777790800,32750,32750,32750,32750,0
20241209,180400,5777790800,32750,32750,32750,32750,0
20241209,180300,5777790800,32750,32750,32750,32750,0
20241209,180200,5777790800,32750,32750,32750,32750,7337
20241209,180100,5777790800,32750,32750,32750,32750,0
20241209,180000,5777790800,32750,32750,32750,32750,0
20241209,175900,5777790800,32750,32750,32750,32750,0
20241209,175800,5777790800,32750,32750,32750,32750,0
20241209,175700,5777790800,32750,32750,32750,32750,0
20241209,175600,5777790800,32750,32750,32750,32750,0
20241209,175500,5777790800,32750,32750,32750,32750,0
20241209,175400,5777790800,32750,32750,32750,32750,0
20241209,175300,5777790800,32750,32750,32750,32750,0
20241209,175200,5777790800,32750,32750,32750,32750,0
20241209,175100,5777790800,32750,32750,32750,32750,0
20241209,175000,5777790800,32750,32750,32750,32750,0
20241209,174900,5777790800,32750,32750,32750,32750,0
20241209,174800,5777790800,32750,32750,32750,32750,0
20241209,174700,5777790800,32750,32750,32750,32750,0
20241209,174600,5777790800,32750,32750,32750,32750,0
20241209,174500,5777790800,32750,32750,32750,32750,0
20241209,174400,5777790800,32750,32750,32750,32750,0
20241209,174300,5777790800,32750,32750,32750,32750,0
20241209,174200,5777790800,32750,32750,32750,32750,0
20241209,174100,5777790800,32750,32750,32750,32750,0
20241209,174000,5777790800,32750,32750,32750,32750,0
20241209,173900,5777790800,32750,32750,32750,32750,0
20241209,173800,5777790800,32750,32750,32750,32750,0
20241209,173700,5777790800,32750,32750,32750,32750,0
20241209,173600,5777790800,32750,32750,32750,32750,0
20241209,173500,5777790800,32750,32750,32750,32750,0
20241209,173400,5777790800,32750,32750,32750,32750,0
20241209,173300,5777790800,32750,32750,32750,32750,0
20241209,173200,5777790800,32750,32750,32750,32750,7337
20241209,173100,5777790800,32750,32750,32750,32750,0
20241209,173000,5777790800,32750,32750,32750,32750,0
20241209,172900,5777790800,32750,32750,32750,32750,0
20241209,172800,5777790800,32750,32750,32750,32750,0
20241209,172700,5777790800,32750,32750,32750,32750,0
20241209,172600,5777790800,32750,32750,32750,32750,0
20241209,172500,5777790800,32750,32750,32750,32750,0
20241209,172400,5777790800,32750,32750,32750,32750,0
20241209,172300,5777790800,32750,32750,32750,32750,0
20241209,172200,5777790800,32750,32750,32750,32750,0
20241209,172100,5777790800,32750,32750,32750,32750,0
20241209,172000,5777790800,32750,32750,32750,32750,0
20241209,171900,5777790800,32750,32750,32750,32750,0
20241209,171800,5777790800,32750,32750,32750,32750,0
20241209,171700,5777790800,32750,32750,32750,32750,0
20241209,171600,5777790800,32750,32750,32750,32750,0
20241209,171500,5777790800,32750,32750,32750,32750,0
20241209,171400,5777790800,32750,32750,32750,32750,0
20241209,171300,5777790800,32750,32750,32750,32750,0
20241209,171200,5777790800,32750,32750,32750,32750,0
20241209,171100,5777790800,32750,32750,32750,32750,0
20241209,171000,5777790800,32750,32750,32750,32750,0
20241209,170900,5777790800,32750,32750,32750,32750,0
20241209,170800,5777790800,32750,32750,32750,32750,0
20241209,170700,5777790800,32750,32750,32750,32750,0
20241209,170600,5777790800,32750,32750,32750,32750,0
20241209,170500,5777790800,32750,32750,32750,32750,0
20241209,170400,5777790800,32750,32750,32750,32750,0
20241209,170300,5777790800,32750,32750,32750,32750,0
20241209,170200,5777790800,32750,32750,32750,32750,7337
20241209,170100,5777790800,32750,32750,32750,32750,0
20241209,170000,5777790800,32750,32750,32750,32750,0
20241209,165900,5777790800,32750,32750,32750,32750,0
20241209,165800,5777790800,32750,32750,32750,32750,0
20241209,165700,5777790800,32750,32750,32750,32750,0
20241209,165600,5777790800,32750,32750,32750,32750,0
20241209,165500,5777790800,32750,32750,32750,32750,0
20241209,165400,5777790800,32750,32750,32750,32750,0
20241209,165300,5777790800,32750,32750,32750,32750,0
20241209,165200,5777790800,32750,32750,32750,32750,0
20241209,165100,5777790800,32750,32750,32750,32750,0
20241209,165000,5777790800,32750,32750,32750,32750,0
20241209,164900,5777790800,32750,32750,32750,32750,0
20241209,164800,5777790800,32750,32750,32750,32750,0
20241209,164700,5777790800,32750,32750,32750,32750,0
20241209,164600,5777790800,32750,32750,32750,32750,0
20241209,164500,5777790800,32750,32750,32750,32750,0
20241209,164400,5777790800,32750,32750,32750,32750,0
20241209,164300,5777790800,32750,32750,32750,32750,0
20241209,164200,5777790800,32750,32750,32750,32750,0
20241209,164100,5777790800,32750,32750,32750,32750,0
20241209,164000,5777790800,32750,32750,32750,32750,0
20241209,163900,5777790800,32750,32750,32750,32750,0
20241209,163800,5777790800,32750,32750,32750,32750,0
20241209,163700,5777790800,32750,32750,32750,32750,0
20241209,163600,5777790800,32750,32750,32750,32750,0
20241209,163500,5777790800,32750,32750,32750,32750,0
20241209,163400,5777790800,32750,32750,32750,32750,0
20241209,163300,5777790800,32750,32750,32750,32750,0
20241209,163200,5777790800,32750,32750,32750,32750,7337
20241209,163100,5777790800,32750,32750,32750,32750,0
20241209,163000,5777790800,32750,32750,32750,32750,0
20241209,162900,5777790800,32750,32750,32750,32750,0
20241209,162800,5777790800,32750,32750,32750,32750,0
20241209,162700,5777790800,32750,32750,32750,32750,0
20241209,162600,5777790800,32750,32750,32750,32750,0
20241209,162500,5777790800,32750,32750,32750,32750,0
20241209,162400,5777790800,32750,32750,32750,32750,0
20241209,162300,5777790800,32750,32750,32750,32750,0
20241209,162200,5777790800,32750,32750,32750,32750,0
20241209,162100,5777790800,32750,32750,32750,32750,0
20241209,162000,5777790800,32750,32750,32750,32750,0
20241209,161900,5777790800,32750,32750,32750,32750,0
20241209,161800,5777790800,32750,32750,32750,32750,0
20241209,161700,5777790800,32750,32750,32750,32750,0
20241209,161600,5777790800,32750,32750,32750,32750,0
20241209,161500,5777790800,32750,32750,32750,32750,0
20241209,161400,5777790800,32750,32750,32750,32750,0
20241209,161300,5777790800,32750,32750,32750,32750,0
20241209,161200,5777790800,32750,32750,32750,32750,0
20241209,161100,5777790800,32750,32750,32750,32750,0
20241209,161000,5777790800,32750,32750,32750,32750,0
20241209,160900,5777790800,32750,32750,32750,32750,0
20241209,160800,5777790800,32750,32750,32750,32750,0
20241209,160700,5777790800,32750,32750,32750,32750,0
20241209,160600,5777790800,32750,32750,32750,32750,0
20241209,160500,5777790800,32750,32750,32750,32750,0
20241209,160400,5777790800,32750,32750,32750,32750,0
20241209,160300,5777790800,32750,32750,32750,32750,0
20241209,160200,5777790800,32750,32750,32750,32750,7337
20241209,160100,5777790800,32750,32750,32750,32750,0
20241209,160000,5777790800,32750,32750,32750,32750,0
20241209,155900,5777790800,32750,32750,32750,32750,0
20241209,155800,5777790800,32750,32750,32750,32750,0
20241209,155700,5777790800,32750,32750,32750,32750,0
20241209,155600,5777790800,32750,32750,32750,32750,0
20241209,155500,5777790800,32750,32750,32750,32750,0
20241209,155400,5777790800,32750,32750,32750,32750,0
20241209,155300,5777790800,32750,32750,32750,32750,0
20241209,155200,5777790800,32750,32750,32750,32750,0
20241209,155100,5777790800,32750,32750,32750,32750,0
20241209,155000,5777790800,32750,32750,32750,32750,0
20241209,154900,5777790800,32750,32750,32750,32750,0
20241209,154800,5777790800,32750,32750,32750,32750,0
20241209,154700,5777790800,32750,32750,32750,32750,0
20241209,154600,5777790800,32750,32750,32750,32750,0
20241209,154500,5777790800,32750,32750,32750,32750,0
20241209,154400,5777790800,32750,32750,32750,32750,0
20241209,154300,5777790800,32750,32750,32750,32750,0
20241209,154200,5777790800,32750,32750,32750,32750,0
20241209,154100,5777790800,32750,32750,32750,32750,0
20241209,154000,5777790800,32750,32750,32750,32750,0
20241209,153900,5777790800,32750,32750,32750,32750,0
20241209,153800,5777790800,32750,32750,32750,32750,0
20241209,153700,5777790800,32750,32750,32750,32750,0
20241209,153600,5777790800,32750,32750,32750,32750,0
20241209,153500,5777790800,32750,32750,32750,32750,0
20241209,153400,5777790800,32750,32750,32750,32750,0
20241209,153300,5777790800,32750,32750,32750,32750,0
20241209,153200,5777790800,32750,32750,32750,32750,7337
20241209,153100,5777790800,32750,32750,32750,32750,0
20241209,153000,5777790800,32750,32750,32750,32750,7337
20241209,152900,5537504050,32750,32750,32750,32750,0
20241209,152800,5537504050,32750,32750,32750,32750,0
20241209,152700,5537504050,32750,32750,32750,32750,0
20241209,152600,5537504050,32750,32750,32750,32750,0
20241209,152500,5537504050,32750,32750,32750,32750,0
20241209,152400,5537504050,32750,32750,32750,32750,0
20241209,152300,5537504050,32750,32750,32750,32750,0
20241209,152200,5537504050,32750,32750,32750,32750,0
20241209,152100,5537504050,32750,32750,32750,32750,0
20241209,152000,5537504050,32750,32750,32750,32750,0
20241209,151900,5537504050,32750,32800,32800,32750,1276
20241209,151800,5495709850,32800,32800,32800,32750,1762
20241209,151700,5437999000,32800,32800,32800,32750,103
20241209,151600,5434621700,32750,32750,32800,32750,2480
20241209,151500,5353356700,32750,32800,32800,32750,572
20241209,151400,5334604950,32750,32750,32800,32750,480
20241209,151300,5318871700,32750,32800,32800,32750,178
20241209,151200,5313040750,32750,32800,32800,32750,332
20241209,151100,5302160600,32750,32750,32750,32750,15
20241209,151000,5301669350,32800,32750,32850,32750,470
20241209,150900,5286273450,32750,32800,32850,32750,203
20241209,150800,5279614200,32850,32800,32850,32800,230
20241209,150700,5272068950,32900,32850,32900,32800,337
20241209,150600,5260997550,32850,32800,32900,32800,215
20241209,150500,5253942650,32850,32800,32850,32800,93
20241209,150400,5250890550,32800,32750,32850,32750,466
20241209,150300,5235584400,32850,32850,32850,32650,232
20241209,150200,5227990900,32850,32850,32850,32800,168
20241209,150100,5222472300,32850,32800,32850,32800,909
20241209,150000,5192625550,32750,32700,32800,32650,248
20241209,145900,5184510350,32750,32700,32750,32650,118
20241209,145800,5180648500,32650,32750,32750,32650,300
20241209,145700,5170833800,32750,32800,32800,32650,190
20241209,145600,5164611700,32800,32750,32800,32750,184
20241209,145500,5158582400,32800,32750,32800,32750,577
20241209,145400,5139678250,32750,32800,32800,32750,322
20241209,145300,5129122500,32800,32750,32800,32750,820
20241209,145200,5102263100,32750,32750,32800,32700,1310
20241209,145100,5059366450,32750,32850,32850,32700,2293
20241209,145000,4984365550,32800,32750,32850,32700,299
20241209,144900,4974563800,32700,32750,32750,32700,188
20241209,144800,4968410300,32750,32750,32800,32700,67
20241209,144700,4966216450,32800,32700,32800,32700,212
20241209,144600,4959264500,32700,32750,32750,32700,197
20241209,144500,4952818500,32800,32800,32800,32750,58
20241209,144400,4950917300,32750,32650,32800,32650,259
20241209,144300,4942441900,32700,32650,32700,32650,203
20241209,144200,4935810000,32600,32750,32800,32600,185
20241209,144100,4929759100,32750,32800,32800,32650,99
20241209,144000,4926513300,32800,32750,32850,32650,289
20241209,143900,4917042950,32750,32700,32800,32700,188
20241209,143800,4910884150,32650,32650,32700,32600,179
20241209,143700,4905037350,32650,32750,32750,32650,178
20241209,143600,4899218900,32750,32750,32800,32750,95
20241209,143500,4896104300,32750,32800,32800,32650,372
20241209,143400,4883934700,32750,32850,32850,32750,200
20241209,143300,4877374300,32800,32750,32800,32700,201
20241209,143200,4870791900,32750,32800,32850,32700,413
20241209,143100,4857259900,32800,32700,32800,32700,150
20241209,143000,4852344100,32750,32750,32800,32700,1709
20241209,142900,4796415350,32750,32950,32950,32750,214
20241209,142800,4789373400,32950,32900,32950,32900,135
20241209,142700,4784926150,33000,32950,33000,32900,200
20241209,142600,4778333750,32900,32800,32900,32750,136
20241209,142500,4773865750,32800,32900,32950,32800,227
20241209,142400,4766390350,32900,32900,33000,32800,124
20241209,142300,4762310550,32900,32800,32900,32750,496
20241209,142200,4746039500,32800,32950,32950,32750,296
20241209,142100,4736316150,32900,32950,33000,32900,104
20241209,142000,4732884300,32900,33000,33000,32900,484
20241209,141900,4716950600,32950,32950,33000,32950,161
20241209,141800,4711642300,32950,32900,33000,32900,208
20241209,141700,4704788650,32900,32950,32950,32850,176
20241209,141600,4698994950,32900,32900,32950,32900,237
20241209,141500,4691192750,32900,32900,32950,32900,94
20241209,141400,4688096600,32900,32850,32900,32800,127
20241209,141300,4683923550,32850,32900,32900,32800,128
20241209,141200,4679717300,32900,32900,32950,32900,145
20241209,141100,4674944100,32900,32850,32900,32800,237
20241209,141000,4667161250,32850,32850,32850,32800,101
20241209,140900,4663846050,32900,32900,32900,32850,175
20241209,140800,4658090400,32800,32850,32850,32800,218
20241209,140700,4650929250,32900,32850,32900,32800,227
20241209,140600,4643470950,32900,32850,32950,32850,147
20241209,140500,4638636800,32850,32900,32900,32800,121
20241209,140400,4634661850,32800,32850,32900,32800,368
20241209,140300,4622583350,32850,32850,32900,32850,412
20241209,140200,4609044400,32900,32900,32900,32850,90
20241209,140100,4606083450,32850,32850,32850,32850,155
20241209,140000,4600991700,32900,32850,32900,32850,124
20241209,135900,4596912150,32900,32900,32950,32850,79
20241209,135800,4594312050,32900,32900,32900,32850,112
20241209,135700,4590630400,32900,32950,32950,32900,237
20241209,135600,4582823800,32950,32950,32950,32850,130
20241209,135500,4578543850,32850,33050,33050,32800,53
20241209,135400,4576802750,33050,33000,33100,33000,337
20241209,135300,4565665700,33000,32950,33000,32800,399
20241209,135200,4552532500,33000,32900,33000,32850,280
20241209,135100,4543320950,32900,32950,32950,32900,123
20241209,135000,4539269750,32950,33000,33000,32950,130
20241209,134900,4534982800,32950,32950,33000,32950,145
20241209,134800,4530203800,33000,32850,33000,32850,411
20241209,134700,4516660350,32850,32900,32950,32850,152
20241209,134600,4511662250,32850,32900,32900,32800,599
20241209,134500,4491983250,32900,32800,32950,32800,188
20241209,134400,4485797400,32850,32850,32850,32800,292
20241209,134300,4476207200,32800,32950,32950,32800,77
20241209,134200,4473675450,32950,32900,32950,32850,239
20241209,134100,4465814350,32900,32850,32900,32800,115
20241209,134000,4462037450,32800,32800,32850,32800,369
20241209,133900,4449934050,32800,32800,32850,32800,150
20241209,133800,4445013950,32700,32750,32800,32700,157
20241209,133700,4439870300,32700,32850,32850,32700,118
20241209,133600,4436004000,32800,32750,32800,32750,140
20241209,133500,4431414250,32700,32700,32750,32700,162
20241209,133400,4426112750,32650,32700,32750,32650,168
20241209,133300,4420620500,32700,32750,32800,32700,142
20241209,133200,4415969900,32800,32750,32800,32750,35
20241209,133100,4414822250,32700,32850,32850,32700,549
20241209,133000,4396865500,32850,32750,32900,32750,305
20241209,132900,4386865650,32700,32650,32750,32650,608
20241209,132800,4367008600,32650,32850,32850,32650,77
20241209,132700,4364486000,32850,32700,32900,32700,122
20241209,132600,4360475900,32650,32750,32900,32650,2071
20241209,132500,4292806650,32750,32900,32900,32750,216
20241209,132400,4285712050,32850,32850,32850,32800,223
20241209,132300,4278390150,32800,32850,32850,32800,50
20241209,132200,4276748000,32800,32900,32900,32800,146
20241209,132100,4271950850,32900,32950,32950,32900,223
20241209,132000,4264610900,32850,32900,32950,32850,475
20241209,131900,4248989750,32900,33000,33000,32900,668
20241209,131800,4226989100,33000,33000,33050,32950,143
20241209,131700,4222270000,33000,33050,33050,32950,104
20241209,131600,4218838650,33000,33050,33050,33000,69
20241209,131500,4216559850,33050,33050,33100,33050,400
20241209,131400,4203337750,33100,32950,33100,32950,2972
20241209,131300,4105403350,32950,33000,33050,32950,870
20241209,131200,4076695950,33000,32950,33000,32950,212
20241209,131100,4069707750,32950,32850,32950,32850,169
20241209,131000,4064145100,32800,32900,32900,32800,142
20241209,130900,4059482250,32900,32900,32900,32850,123
20241209,130800,4055435650,32900,32850,32900,32850,36
20241209,130700,4054251650,32850,32950,32950,32850,172
20241209,130600,4048591850,32950,32800,32950,32800,287
20241209,130500,4039149150,32850,32900,32900,32800,1409
20241209,130400,3992930500,32800,32900,32900,32800,396
20241209,130300,3979919650,32850,32800,32850,32800,139
20241209,130200,3975354500,32850,32900,32900,32850,530
20241209,130100,3957940000,32900,32950,32950,32900,146
20241209,130000,3953133000,32950,32950,33000,32950,221
20241209,125900,3945847750,33000,32950,33000,32950,94
20241209,125800,3942747550,32950,33000,33000,32950,104
20241209,125700,3939319500,32950,32950,33000,32950,211
20241209,125600,3932360250,32950,32900,32950,32850,2506
20241209,125500,3849799900,32900,32950,33000,32900,143
20241209,125400,3845087850,33000,32950,33000,32900,107
20241209,125300,3841561150,32950,32900,33000,32900,138
20241209,125200,3837012500,32800,32950,32950,32800,191
20241209,125100,3830727500,32900,32850,32950,32850,121
20241209,125000,3826749100,32900,32950,32950,32850,178
20241209,124900,3820893850,32900,32950,32950,32850,102
20241209,124800,3817537800,32900,32950,33000,32900,172
20241209,124700,3811865900,32950,32950,32950,32950,118
20241209,124600,3807977800,32850,32900,32950,32850,329
20241209,124500,3797149350,32800,32950,33000,32800,153
20241209,124400,3792110600,33000,32950,33000,32950,310
20241209,124300,3781884650,32950,32950,33000,32950,180
20241209,124200,3775951000,32950,32950,33000,32950,161
20241209,124100,3770642800,32950,32850,33000,32850,137
20241209,124000,3766125700,32950,33000,33000,32850,170
20241209,123900,3760525500,32950,32900,32950,32900,165
20241209,123800,3755092500,32900,32900,32900,32850,232
20241209,123700,3747465000,32900,32950,32950,32900,74
20241209,123600,3745030250,32950,32850,32950,32850,104
20241209,123500,3741606400,32900,32950,32950,32900,87
20241209,123400,3738741850,32850,32950,32950,32850,157
20241209,123300,3733579400,32900,32900,33000,32850,536
20241209,123200,3715948950,32900,32900,32900,32900,33
20241209,123100,3714863250,32900,33000,33000,32900,158
20241209,123000,3709658050,32900,32900,32900,32900,151
20241209,122900,3704690150,32850,32850,32850,32850,0
20241209,122800,3704690150,32850,32950,32950,32850,207
20241209,122700,3697874200,32950,32900,32950,32850,122
20241209,122600,3693860200,32900,32900,32900,32850,101
20241209,122500,3690542100,32900,32900,32900,32800,180
20241209,122400,3684626450,32900,32950,33000,32900,109
20241209,122300,3681031600,33000,33000,33050,32950,1352
20241209,122200,3636413700,33000,33000,33050,33000,100
20241209,122100,3633110750,33050,33100,33100,33050,106
20241209,122000,3629607300,33050,33000,33100,33000,225
20241209,121900,3622177850,33000,33100,33100,33000,87
20241209,121800,3619301350,33100,33100,33100,33050,114
20241209,121700,3615530050,33100,33100,33100,33050,141
20241209,121600,3610866350,33100,33200,33200,33050,209
20241209,121500,3603942650,33150,33200,33200,33150,93
20241209,121400,3600855100,33200,33100,33200,33100,639
20241209,121300,3579667650,33000,33100,33100,33000,313
20241209,121200,3569309600,33150,33150,33150,33100,161
20241209,121100,3563974750,33150,33000,33150,33000,170
20241209,121000,3558355900,33050,33100,33100,33000,118
20241209,120900,3554455250,33100,33100,33150,33100,588
20241209,120800,3534987950,33100,33050,33100,33050,100
20241209,120700,3531681800,33000,33050,33050,33000,247
20241209,120600,3523519650,33050,33000,33050,33000,245
20241209,120500,3515424550,33000,33050,33050,32900,254
20241209,120400,3507042600,33000,32950,33050,32950,238
20241209,120300,3499189550,32950,32950,32950,32900,105
20241209,120200,3495731450,32950,32950,32950,32950,2
20241209,120100,3495665550,32850,33000,33000,32850,214
20241209,120000,3488624250,33000,32950,33000,32950,132
20241209,115900,3484272600,32850,33000,33000,32850,45
20241209,115800,3482787900,33000,32950,33050,32950,101
20241209,115700,3479457650,33000,33000,33000,32950,161
20241209,115600,3474146400,33000,33000,33000,32950,99
20241209,115500,3470880500,32950,33000,33000,32950,122
20241209,115400,3466854750,33000,32950,33050,32950,256
20241209,115300,3458407100,33000,32950,33000,32950,98
20241209,115200,3455176750,32900,32950,32950,32900,303
20241209,115100,3445194850,33000,33000,33000,32950,247
20241209,115000,3437047700,32950,32950,32950,32950,77
20241209,114900,3434510550,33000,33000,33000,32950,101
20241209,114800,3431179250,33000,32950,33000,32950,209
20241209,114700,3424284550,32950,32950,32950,32950,50
20241209,114600,3422637050,32950,33000,33000,32950,384
20241209,114500,3409980500,33000,32950,33000,32950,86
20241209,114400,3407143500,32850,32900,33000,32850,265
20241209,114300,3398422950,32800,32950,32950,32800,348
20241209,114200,3386988800,33000,32950,33000,32900,177
20241209,114100,3381154650,32950,32850,32950,32850,74
20241209,114000,3378718750,32900,32900,32950,32900,295
20241209,113900,3369011250,32900,32900,32950,32900,151
20241209,113800,3364039150,32950,33000,33000,32950,2270
20241209,113700,3289239800,33000,33000,33050,32950,422
20241209,113600,3275314450,33050,33050,33050,33000,170
20241209,113500,3269698100,33050,33000,33050,33000,75
20241209,113400,3267222450,32950,33050,33050,32950,156
20241209,113300,3262080200,33050,33000,33050,32950,165
20241209,113200,3256632350,33000,33050,33050,33000,89
20241209,113100,3253692950,33050,33050,33050,33000,168
20241209,113000,3248144850,33100,33000,33100,33000,222
20241209,112900,3240810650,33000,33050,33050,32950,81
20241209,112800,3238136150,33050,33050,33050,33000,121
20241209,112700,3234137250,33100,33000,33100,32950,7790
20241209,112600,2977437450,33000,33050,33050,33000,60
20241209,112500,2975456100,33050,33000,33050,32950,195
20241209,112400,2969019000,33000,32950,33000,32950,348
20241209,112300,2957538950,33000,33000,33000,32950,132
20241209,112200,2953185000,33050,33100,33100,32950,133
20241209,112100,2948788500,33100,33100,33100,33050,180
20241209,112000,2942836850,33100,33100,33100,33050,37
20241209,111900,2941612250,33150,33150,33150,33100,148
20241209,111800,2936710150,33150,33000,33150,33000,183
20241209,111700,2930652250,33000,33050,33050,32900,317
20241209,111600,2920206650,32950,33100,33100,32950,6114
20241209,111500,2718435150,33150,33100,33150,33050,123
20241209,111400,2714363300,33150,33050,33200,33050,130
20241209,111300,2710054900,33050,33050,33050,33000,214
20241209,111200,2702989050,33050,33000,33050,33000,159
20241209,111100,2697735900,33000,33150,33150,33000,70
20241209,111000,2695418350,33000,33200,33250,33000,210
20241209,110900,2688466300,33200,33050,33200,33000,278
20241209,110800,2679272600,33050,33100,33100,33050,60
20241209,110700,2677288200,33050,32950,33050,32900,2059
20241209,110600,2609359700,33000,33000,33000,32950,488
20241209,110500,2593272850,33000,33100,33100,33000,7203
20241209,110400,2355425950,33050,33100,33100,33050,174
20241209,110300,2349670050,33100,33050,33100,33050,172
20241209,110200,2343980750,33100,33050,33100,33050,193
20241209,110100,2337599100,33050,33150,33150,33050,113
20241209,110000,2333858200,33050,33100,33100,33050,156
20241209,105900,2328700900,33100,33100,33100,33050,6693
20241209,105800,2107492550,33050,33050,33100,33050,442
20241209,105700,2092868050,33050,33050,33100,33050,174
20241209,105600,2087112050,33050,33100,33100,33050,284
20241209,105500,2077716000,33050,33150,33150,33050,57
20241209,105400,2075828900,33100,33100,33100,33050,441
20241209,105300,2061237000,33150,33150,33150,33100,129
20241209,105200,2056963950,33100,33200,33200,33100,39
20241209,105100,2055672950,33200,33150,33200,33100,160
20241209,105000,2050365800,33100,33100,33150,33100,120
20241209,104900,2046391350,33150,33150,33150,33050,194
20241209,104800,2039966900,33150,33200,33200,33150,59
20241209,104700,2038008250,33150,33150,33150,33150,78
20241209,104600,2035422550,33050,33250,33250,33050,207
20241209,104500,2028554200,33250,33250,33250,33200,76
20241209,104400,2026027250,33200,33250,33250,33200,95
20241209,104300,2022872450,33200,33200,33250,33100,136
20241209,104200,2018358000,33200,33200,33200,33100,234
20241209,104100,2010599650,33200,33200,33200,33150,278
20241209,104000,2001376450,33250,33300,33300,33250,65
20241209,103900,1999213950,33250,33200,33250,33200,167
20241209,103800,1993661350,33250,33250,33250,33250,112
20241209,103700,1989937350,33250,33300,33300,33250,71
20241209,103600,1987575000,33350,33250,33350,33200,160
20241209,103500,1982248600,33300,33250,33350,33250,208
20241209,103400,1975330400,33250,33350,33350,33200,177
20241209,103300,1969437150,33350,33300,33350,33300,90
20241209,103200,1966435850,33400,33300,33450,33300,170
20241209,103100,1960757300,33300,33200,33350,33150,1116
20241209,103000,1923702050,33200,33150,33200,33100,166
20241209,102900,1918203650,33150,33200,33200,33050,171
20241209,102800,1912539000,33100,33250,33300,33100,98
20241209,102700,1909282450,33200,33200,33250,33200,138
20241209,102600,1904699500,33200,33350,33350,33200,107
20241209,102500,1901138000,33350,33350,33350,33250,120
20241209,102400,1897138900,33300,33250,33300,33250,124
20241209,102300,1893012000,33300,33200,33350,33200,110
20241209,102200,1889353850,33200,33250,33350,33200,151
20241209,102100,1884326550,33250,33250,33250,33150,150
20241209,102000,1879345000,33250,33250,33350,33250,120
20241209,101900,1875347400,33250,33300,33350,33250,299
20241209,101800,1865391200,33250,33200,33300,33200,110
20241209,101700,1861734500,33250,33300,33300,33200,180
20241209,101600,1855748050,33300,33400,33450,33300,213
20241209,101500,1848636600,33300,33200,33300,33200,56
20241209,101400,1846772000,33200,33350,33350,33200,96
20241209,101300,1843576300,33200,33300,33350,33150,307
20241209,101200,1833358500,33250,33300,33300,33250,219
20241209,101100,1826066300,33350,33350,33350,33300,128
20241209,101000,1821799750,33300,33400,33400,33300,149
20241209,100900,1816828550,33350,33350,33400,33350,136
20241209,100800,1812291700,33400,33300,33400,33250,190
20241209,100700,1805958150,33300,33100,33300,33100,969
20241209,100600,1773781700,33100,33100,33100,33100,85
20241209,100500,1770968200,33150,33100,33150,33100,112
20241209,100400,1767257350,33050,33050,33150,33050,572
20241209,100300,1748318650,33050,33050,33050,33000,802
20241209,100200,1721846800,33000,33000,33000,33000,6
20241209,100100,1721648800,33100,33100,33100,33000,369
20241209,100000,1709453450,33150,32950,33150,32950,895
20241209,095900,1679903650,32950,33100,33100,32950,801
20241209,095800,1653472200,33000,33050,33150,33000,738
20241209,095700,1629062600,33050,32900,33050,32900,74
20241209,095600,1626618750,32900,32800,33100,32700,831
20241209,095500,1599242650,32800,32900,33000,32800,276
20241209,095400,1590158350,32900,32750,32900,32750,387
20241209,095300,1577463850,32800,32900,32900,32800,262
20241209,095200,1568852200,32950,33050,33100,32950,570
20241209,095100,1550061900,33000,33150,33150,33000,299
20241209,095000,1540182050,33000,33150,33200,33000,119
20241209,094900,1536243000,33150,33150,33200,33000,131
20241209,094800,1531907200,33100,33150,33150,33000,91
20241209,094700,1528894650,33150,33200,33200,33150,23
20241209,094600,1528132100,33200,33000,33250,33000,319
20241209,094500,1517581600,33000,32950,33000,32950,486
20241209,094400,1501567400,33000,33050,33050,32950,303
20241209,094300,1491572950,33000,33100,33150,33000,579
20241209,094200,1472414550,33100,33050,33100,33050,41
20241209,094100,1471059250,33100,33050,33100,33000,114
20241209,094000,1467293600,33050,33050,33050,32900,155
20241209,093900,1462180550,33050,33100,33100,32900,2422
20241209,093800,1382250450,33050,33200,33200,33050,514
20241209,093700,1365238900,33150,33200,33250,33150,1406
20241209,093600,1318561850,33300,33300,33300,33250,71
20241209,093500,1316199950,33300,33300,33300,33300,85
20241209,093400,1313369450,33350,33300,33450,33250,1197
20241209,093300,1273502250,33450,33550,33600,33400,1236
20241209,093200,1232190100,33350,33450,33550,33350,520
20241209,093100,1214831100,33400,33450,33450,33250,251
20241209,093000,1206456600,33400,33300,33450,33300,112
20241209,092900,1202713050,33300,33250,33400,33250,1234
20241209,092800,1161610650,33300,33100,33300,32950,468
20241209,092700,1146132600,33150,33000,33150,32950,291
20241209,092600,1136526600,33050,33100,33200,32950,217
20241209,092500,1129344200,33100,32950,33100,32950,207
20241209,092400,1122523250,32950,33250,33250,32950,2840
20241209,092300,1028485650,33300,33350,33400,33250,319
20241209,092200,1017855650,33300,33500,33550,33300,2060
20241209,092100,949073750,33550,33950,34000,33550,1156
20241209,092000,910131150,33950,33700,33950,33700,967
20241209,091900,877377100,33800,33800,33950,33650,966
20241209,091800,844680450,33600,33850,33950,33600,1907
20241209,091700,780280650,33750,33800,33900,33750,844
20241209,091600,751691450,33800,33550,33900,33550,1126
20241209,091500,713763200,33450,33650,33800,33400,1175
20241209,091400,674260700,33450,33600,33900,33450,1707
20241209,091300,616633250,33600,33650,33800,33500,1616
20241209,091200,562161700,33600,33500,33650,33300,1217
20241209,091100,521314000,33450,33300,33550,33250,924
20241209,091000,490382150,33250,33500,33500,33250,1176
20241209,090900,451107850,33450,33450,33500,33400,334
20241209,090800,439930650,33450,33400,33450,33200,362
20241209,090700,427826400,33350,33100,33400,33100,734
20241209,090600,403410050,33100,32950,33200,32950,4011
20241209,090500,270983700,32950,33000,33050,32450,2848
20241209,090400,178016350,33000,33100,33100,32900,487
20241209,090300,161942850,33150,33200,33450,33050,835
20241209,090200,134272600,33450,33500,33500,33200,924
20241209,090100,103482200,33550,33300,33550,33200,1103
20241209,090000,66554550,33300,33200,33650,33200,1998
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 213200 5777790800 32750 32750 32750 32750 7337
3 20241209 213100 5777790800 32750 32750 32750 32750 0
4 20241209 213000 5777790800 32750 32750 32750 32750 0
5 20241209 212900 5777790800 32750 32750 32750 32750 0
6 20241209 212800 5777790800 32750 32750 32750 32750 0
7 20241209 212700 5777790800 32750 32750 32750 32750 0
8 20241209 212600 5777790800 32750 32750 32750 32750 0
9 20241209 212500 5777790800 32750 32750 32750 32750 0
10 20241209 212400 5777790800 32750 32750 32750 32750 0
11 20241209 212300 5777790800 32750 32750 32750 32750 0
12 20241209 212200 5777790800 32750 32750 32750 32750 0
13 20241209 212100 5777790800 32750 32750 32750 32750 0
14 20241209 212000 5777790800 32750 32750 32750 32750 0
15 20241209 211900 5777790800 32750 32750 32750 32750 0
16 20241209 211800 5777790800 32750 32750 32750 32750 0
17 20241209 211700 5777790800 32750 32750 32750 32750 0
18 20241209 211600 5777790800 32750 32750 32750 32750 0
19 20241209 211500 5777790800 32750 32750 32750 32750 0
20 20241209 211400 5777790800 32750 32750 32750 32750 0
21 20241209 211300 5777790800 32750 32750 32750 32750 0
22 20241209 211200 5777790800 32750 32750 32750 32750 0
23 20241209 211100 5777790800 32750 32750 32750 32750 0
24 20241209 211000 5777790800 32750 32750 32750 32750 0
25 20241209 210900 5777790800 32750 32750 32750 32750 0
26 20241209 210800 5777790800 32750 32750 32750 32750 0
27 20241209 210700 5777790800 32750 32750 32750 32750 0
28 20241209 210600 5777790800 32750 32750 32750 32750 0
29 20241209 210500 5777790800 32750 32750 32750 32750 0
30 20241209 210400 5777790800 32750 32750 32750 32750 0
31 20241209 210300 5777790800 32750 32750 32750 32750 0
32 20241209 210200 5777790800 32750 32750 32750 32750 7337
33 20241209 210100 5777790800 32750 32750 32750 32750 0
34 20241209 210000 5777790800 32750 32750 32750 32750 0
35 20241209 205900 5777790800 32750 32750 32750 32750 0
36 20241209 205800 5777790800 32750 32750 32750 32750 0
37 20241209 205700 5777790800 32750 32750 32750 32750 0
38 20241209 205600 5777790800 32750 32750 32750 32750 0
39 20241209 205500 5777790800 32750 32750 32750 32750 0
40 20241209 205400 5777790800 32750 32750 32750 32750 0
41 20241209 205300 5777790800 32750 32750 32750 32750 0
42 20241209 205200 5777790800 32750 32750 32750 32750 0
43 20241209 205100 5777790800 32750 32750 32750 32750 0
44 20241209 205000 5777790800 32750 32750 32750 32750 0
45 20241209 204900 5777790800 32750 32750 32750 32750 0
46 20241209 204800 5777790800 32750 32750 32750 32750 0
47 20241209 204700 5777790800 32750 32750 32750 32750 0
48 20241209 204600 5777790800 32750 32750 32750 32750 0
49 20241209 204500 5777790800 32750 32750 32750 32750 0
50 20241209 204400 5777790800 32750 32750 32750 32750 0
51 20241209 204300 5777790800 32750 32750 32750 32750 0
52 20241209 204200 5777790800 32750 32750 32750 32750 0
53 20241209 204100 5777790800 32750 32750 32750 32750 0
54 20241209 204000 5777790800 32750 32750 32750 32750 0
55 20241209 203900 5777790800 32750 32750 32750 32750 0
56 20241209 203800 5777790800 32750 32750 32750 32750 0
57 20241209 203700 5777790800 32750 32750 32750 32750 0
58 20241209 203600 5777790800 32750 32750 32750 32750 0
59 20241209 203500 5777790800 32750 32750 32750 32750 0
60 20241209 203400 5777790800 32750 32750 32750 32750 0
61 20241209 203300 5777790800 32750 32750 32750 32750 0
62 20241209 203200 5777790800 32750 32750 32750 32750 7337
63 20241209 203100 5777790800 32750 32750 32750 32750 0
64 20241209 203000 5777790800 32750 32750 32750 32750 0
65 20241209 202900 5777790800 32750 32750 32750 32750 0
66 20241209 202800 5777790800 32750 32750 32750 32750 0
67 20241209 202700 5777790800 32750 32750 32750 32750 0
68 20241209 202600 5777790800 32750 32750 32750 32750 0
69 20241209 202500 5777790800 32750 32750 32750 32750 0
70 20241209 202400 5777790800 32750 32750 32750 32750 0
71 20241209 202300 5777790800 32750 32750 32750 32750 0
72 20241209 202200 5777790800 32750 32750 32750 32750 0
73 20241209 202100 5777790800 32750 32750 32750 32750 0
74 20241209 202000 5777790800 32750 32750 32750 32750 0
75 20241209 201900 5777790800 32750 32750 32750 32750 0
76 20241209 201800 5777790800 32750 32750 32750 32750 0
77 20241209 201700 5777790800 32750 32750 32750 32750 0
78 20241209 201600 5777790800 32750 32750 32750 32750 0
79 20241209 201500 5777790800 32750 32750 32750 32750 0
80 20241209 201400 5777790800 32750 32750 32750 32750 0
81 20241209 201300 5777790800 32750 32750 32750 32750 0
82 20241209 201200 5777790800 32750 32750 32750 32750 0
83 20241209 201100 5777790800 32750 32750 32750 32750 0
84 20241209 201000 5777790800 32750 32750 32750 32750 0
85 20241209 200900 5777790800 32750 32750 32750 32750 0
86 20241209 200800 5777790800 32750 32750 32750 32750 0
87 20241209 200700 5777790800 32750 32750 32750 32750 0
88 20241209 200600 5777790800 32750 32750 32750 32750 0
89 20241209 200500 5777790800 32750 32750 32750 32750 0
90 20241209 200400 5777790800 32750 32750 32750 32750 0
91 20241209 200300 5777790800 32750 32750 32750 32750 0
92 20241209 200200 5777790800 32750 32750 32750 32750 7337
93 20241209 200100 5777790800 32750 32750 32750 32750 0
94 20241209 200000 5777790800 32750 32750 32750 32750 0
95 20241209 195900 5777790800 32750 32750 32750 32750 0
96 20241209 195800 5777790800 32750 32750 32750 32750 0
97 20241209 195700 5777790800 32750 32750 32750 32750 0
98 20241209 195600 5777790800 32750 32750 32750 32750 0
99 20241209 195500 5777790800 32750 32750 32750 32750 0
100 20241209 195400 5777790800 32750 32750 32750 32750 0
101 20241209 195300 5777790800 32750 32750 32750 32750 0
102 20241209 195200 5777790800 32750 32750 32750 32750 0
103 20241209 195100 5777790800 32750 32750 32750 32750 0
104 20241209 195000 5777790800 32750 32750 32750 32750 0
105 20241209 194900 5777790800 32750 32750 32750 32750 0
106 20241209 194800 5777790800 32750 32750 32750 32750 0
107 20241209 194700 5777790800 32750 32750 32750 32750 0
108 20241209 194600 5777790800 32750 32750 32750 32750 0
109 20241209 194500 5777790800 32750 32750 32750 32750 0
110 20241209 194400 5777790800 32750 32750 32750 32750 0
111 20241209 194300 5777790800 32750 32750 32750 32750 0
112 20241209 194200 5777790800 32750 32750 32750 32750 0
113 20241209 194100 5777790800 32750 32750 32750 32750 0
114 20241209 194000 5777790800 32750 32750 32750 32750 0
115 20241209 193900 5777790800 32750 32750 32750 32750 0
116 20241209 193800 5777790800 32750 32750 32750 32750 0
117 20241209 193700 5777790800 32750 32750 32750 32750 0
118 20241209 193600 5777790800 32750 32750 32750 32750 0
119 20241209 193500 5777790800 32750 32750 32750 32750 0
120 20241209 193400 5777790800 32750 32750 32750 32750 0
121 20241209 193300 5777790800 32750 32750 32750 32750 0
122 20241209 193200 5777790800 32750 32750 32750 32750 7337
123 20241209 193100 5777790800 32750 32750 32750 32750 0
124 20241209 193000 5777790800 32750 32750 32750 32750 0
125 20241209 192900 5777790800 32750 32750 32750 32750 0
126 20241209 192800 5777790800 32750 32750 32750 32750 0
127 20241209 192700 5777790800 32750 32750 32750 32750 0
128 20241209 192600 5777790800 32750 32750 32750 32750 0
129 20241209 192500 5777790800 32750 32750 32750 32750 0
130 20241209 192400 5777790800 32750 32750 32750 32750 0
131 20241209 192300 5777790800 32750 32750 32750 32750 0
132 20241209 192200 5777790800 32750 32750 32750 32750 0
133 20241209 192100 5777790800 32750 32750 32750 32750 0
134 20241209 192000 5777790800 32750 32750 32750 32750 0
135 20241209 191900 5777790800 32750 32750 32750 32750 0
136 20241209 191800 5777790800 32750 32750 32750 32750 0
137 20241209 191700 5777790800 32750 32750 32750 32750 0
138 20241209 191600 5777790800 32750 32750 32750 32750 0
139 20241209 191500 5777790800 32750 32750 32750 32750 0
140 20241209 191400 5777790800 32750 32750 32750 32750 0
141 20241209 191300 5777790800 32750 32750 32750 32750 0
142 20241209 191200 5777790800 32750 32750 32750 32750 0
143 20241209 191100 5777790800 32750 32750 32750 32750 0
144 20241209 191000 5777790800 32750 32750 32750 32750 0
145 20241209 190900 5777790800 32750 32750 32750 32750 0
146 20241209 190800 5777790800 32750 32750 32750 32750 0
147 20241209 190700 5777790800 32750 32750 32750 32750 0
148 20241209 190600 5777790800 32750 32750 32750 32750 0
149 20241209 190500 5777790800 32750 32750 32750 32750 0
150 20241209 190400 5777790800 32750 32750 32750 32750 0
151 20241209 190300 5777790800 32750 32750 32750 32750 0
152 20241209 190200 5777790800 32750 32750 32750 32750 7337
153 20241209 190100 5777790800 32750 32750 32750 32750 0
154 20241209 190000 5777790800 32750 32750 32750 32750 0
155 20241209 185900 5777790800 32750 32750 32750 32750 0
156 20241209 185800 5777790800 32750 32750 32750 32750 0
157 20241209 185700 5777790800 32750 32750 32750 32750 0
158 20241209 185600 5777790800 32750 32750 32750 32750 0
159 20241209 185500 5777790800 32750 32750 32750 32750 0
160 20241209 185400 5777790800 32750 32750 32750 32750 0
161 20241209 185300 5777790800 32750 32750 32750 32750 0
162 20241209 185200 5777790800 32750 32750 32750 32750 0
163 20241209 185100 5777790800 32750 32750 32750 32750 0
164 20241209 185000 5777790800 32750 32750 32750 32750 0
165 20241209 184900 5777790800 32750 32750 32750 32750 0
166 20241209 184800 5777790800 32750 32750 32750 32750 0
167 20241209 184700 5777790800 32750 32750 32750 32750 0
168 20241209 184600 5777790800 32750 32750 32750 32750 0
169 20241209 184500 5777790800 32750 32750 32750 32750 0
170 20241209 184400 5777790800 32750 32750 32750 32750 0
171 20241209 184300 5777790800 32750 32750 32750 32750 0
172 20241209 184200 5777790800 32750 32750 32750 32750 0
173 20241209 184100 5777790800 32750 32750 32750 32750 0
174 20241209 184000 5777790800 32750 32750 32750 32750 0
175 20241209 183900 5777790800 32750 32750 32750 32750 0
176 20241209 183800 5777790800 32750 32750 32750 32750 0
177 20241209 183700 5777790800 32750 32750 32750 32750 0
178 20241209 183600 5777790800 32750 32750 32750 32750 0
179 20241209 183500 5777790800 32750 32750 32750 32750 0
180 20241209 183400 5777790800 32750 32750 32750 32750 0
181 20241209 183300 5777790800 32750 32750 32750 32750 0
182 20241209 183200 5777790800 32750 32750 32750 32750 7337
183 20241209 183100 5777790800 32750 32750 32750 32750 0
184 20241209 183000 5777790800 32750 32750 32750 32750 0
185 20241209 182900 5777790800 32750 32750 32750 32750 0
186 20241209 182800 5777790800 32750 32750 32750 32750 0
187 20241209 182700 5777790800 32750 32750 32750 32750 0
188 20241209 182600 5777790800 32750 32750 32750 32750 0
189 20241209 182500 5777790800 32750 32750 32750 32750 0
190 20241209 182400 5777790800 32750 32750 32750 32750 0
191 20241209 182300 5777790800 32750 32750 32750 32750 0
192 20241209 182200 5777790800 32750 32750 32750 32750 0
193 20241209 182100 5777790800 32750 32750 32750 32750 0
194 20241209 182000 5777790800 32750 32750 32750 32750 0
195 20241209 181900 5777790800 32750 32750 32750 32750 0
196 20241209 181800 5777790800 32750 32750 32750 32750 0
197 20241209 181700 5777790800 32750 32750 32750 32750 0
198 20241209 181600 5777790800 32750 32750 32750 32750 0
199 20241209 181500 5777790800 32750 32750 32750 32750 0
200 20241209 181400 5777790800 32750 32750 32750 32750 0
201 20241209 181300 5777790800 32750 32750 32750 32750 0
202 20241209 181200 5777790800 32750 32750 32750 32750 0
203 20241209 181100 5777790800 32750 32750 32750 32750 0
204 20241209 181000 5777790800 32750 32750 32750 32750 0
205 20241209 180900 5777790800 32750 32750 32750 32750 0
206 20241209 180800 5777790800 32750 32750 32750 32750 0
207 20241209 180700 5777790800 32750 32750 32750 32750 0
208 20241209 180600 5777790800 32750 32750 32750 32750 0
209 20241209 180500 5777790800 32750 32750 32750 32750 0
210 20241209 180400 5777790800 32750 32750 32750 32750 0
211 20241209 180300 5777790800 32750 32750 32750 32750 0
212 20241209 180200 5777790800 32750 32750 32750 32750 7337
213 20241209 180100 5777790800 32750 32750 32750 32750 0
214 20241209 180000 5777790800 32750 32750 32750 32750 0
215 20241209 175900 5777790800 32750 32750 32750 32750 0
216 20241209 175800 5777790800 32750 32750 32750 32750 0
217 20241209 175700 5777790800 32750 32750 32750 32750 0
218 20241209 175600 5777790800 32750 32750 32750 32750 0
219 20241209 175500 5777790800 32750 32750 32750 32750 0
220 20241209 175400 5777790800 32750 32750 32750 32750 0
221 20241209 175300 5777790800 32750 32750 32750 32750 0
222 20241209 175200 5777790800 32750 32750 32750 32750 0
223 20241209 175100 5777790800 32750 32750 32750 32750 0
224 20241209 175000 5777790800 32750 32750 32750 32750 0
225 20241209 174900 5777790800 32750 32750 32750 32750 0
226 20241209 174800 5777790800 32750 32750 32750 32750 0
227 20241209 174700 5777790800 32750 32750 32750 32750 0
228 20241209 174600 5777790800 32750 32750 32750 32750 0
229 20241209 174500 5777790800 32750 32750 32750 32750 0
230 20241209 174400 5777790800 32750 32750 32750 32750 0
231 20241209 174300 5777790800 32750 32750 32750 32750 0
232 20241209 174200 5777790800 32750 32750 32750 32750 0
233 20241209 174100 5777790800 32750 32750 32750 32750 0
234 20241209 174000 5777790800 32750 32750 32750 32750 0
235 20241209 173900 5777790800 32750 32750 32750 32750 0
236 20241209 173800 5777790800 32750 32750 32750 32750 0
237 20241209 173700 5777790800 32750 32750 32750 32750 0
238 20241209 173600 5777790800 32750 32750 32750 32750 0
239 20241209 173500 5777790800 32750 32750 32750 32750 0
240 20241209 173400 5777790800 32750 32750 32750 32750 0
241 20241209 173300 5777790800 32750 32750 32750 32750 0
242 20241209 173200 5777790800 32750 32750 32750 32750 7337
243 20241209 173100 5777790800 32750 32750 32750 32750 0
244 20241209 173000 5777790800 32750 32750 32750 32750 0
245 20241209 172900 5777790800 32750 32750 32750 32750 0
246 20241209 172800 5777790800 32750 32750 32750 32750 0
247 20241209 172700 5777790800 32750 32750 32750 32750 0
248 20241209 172600 5777790800 32750 32750 32750 32750 0
249 20241209 172500 5777790800 32750 32750 32750 32750 0
250 20241209 172400 5777790800 32750 32750 32750 32750 0
251 20241209 172300 5777790800 32750 32750 32750 32750 0
252 20241209 172200 5777790800 32750 32750 32750 32750 0
253 20241209 172100 5777790800 32750 32750 32750 32750 0
254 20241209 172000 5777790800 32750 32750 32750 32750 0
255 20241209 171900 5777790800 32750 32750 32750 32750 0
256 20241209 171800 5777790800 32750 32750 32750 32750 0
257 20241209 171700 5777790800 32750 32750 32750 32750 0
258 20241209 171600 5777790800 32750 32750 32750 32750 0
259 20241209 171500 5777790800 32750 32750 32750 32750 0
260 20241209 171400 5777790800 32750 32750 32750 32750 0
261 20241209 171300 5777790800 32750 32750 32750 32750 0
262 20241209 171200 5777790800 32750 32750 32750 32750 0
263 20241209 171100 5777790800 32750 32750 32750 32750 0
264 20241209 171000 5777790800 32750 32750 32750 32750 0
265 20241209 170900 5777790800 32750 32750 32750 32750 0
266 20241209 170800 5777790800 32750 32750 32750 32750 0
267 20241209 170700 5777790800 32750 32750 32750 32750 0
268 20241209 170600 5777790800 32750 32750 32750 32750 0
269 20241209 170500 5777790800 32750 32750 32750 32750 0
270 20241209 170400 5777790800 32750 32750 32750 32750 0
271 20241209 170300 5777790800 32750 32750 32750 32750 0
272 20241209 170200 5777790800 32750 32750 32750 32750 7337
273 20241209 170100 5777790800 32750 32750 32750 32750 0
274 20241209 170000 5777790800 32750 32750 32750 32750 0
275 20241209 165900 5777790800 32750 32750 32750 32750 0
276 20241209 165800 5777790800 32750 32750 32750 32750 0
277 20241209 165700 5777790800 32750 32750 32750 32750 0
278 20241209 165600 5777790800 32750 32750 32750 32750 0
279 20241209 165500 5777790800 32750 32750 32750 32750 0
280 20241209 165400 5777790800 32750 32750 32750 32750 0
281 20241209 165300 5777790800 32750 32750 32750 32750 0
282 20241209 165200 5777790800 32750 32750 32750 32750 0
283 20241209 165100 5777790800 32750 32750 32750 32750 0
284 20241209 165000 5777790800 32750 32750 32750 32750 0
285 20241209 164900 5777790800 32750 32750 32750 32750 0
286 20241209 164800 5777790800 32750 32750 32750 32750 0
287 20241209 164700 5777790800 32750 32750 32750 32750 0
288 20241209 164600 5777790800 32750 32750 32750 32750 0
289 20241209 164500 5777790800 32750 32750 32750 32750 0
290 20241209 164400 5777790800 32750 32750 32750 32750 0
291 20241209 164300 5777790800 32750 32750 32750 32750 0
292 20241209 164200 5777790800 32750 32750 32750 32750 0
293 20241209 164100 5777790800 32750 32750 32750 32750 0
294 20241209 164000 5777790800 32750 32750 32750 32750 0
295 20241209 163900 5777790800 32750 32750 32750 32750 0
296 20241209 163800 5777790800 32750 32750 32750 32750 0
297 20241209 163700 5777790800 32750 32750 32750 32750 0
298 20241209 163600 5777790800 32750 32750 32750 32750 0
299 20241209 163500 5777790800 32750 32750 32750 32750 0
300 20241209 163400 5777790800 32750 32750 32750 32750 0
301 20241209 163300 5777790800 32750 32750 32750 32750 0
302 20241209 163200 5777790800 32750 32750 32750 32750 7337
303 20241209 163100 5777790800 32750 32750 32750 32750 0
304 20241209 163000 5777790800 32750 32750 32750 32750 0
305 20241209 162900 5777790800 32750 32750 32750 32750 0
306 20241209 162800 5777790800 32750 32750 32750 32750 0
307 20241209 162700 5777790800 32750 32750 32750 32750 0
308 20241209 162600 5777790800 32750 32750 32750 32750 0
309 20241209 162500 5777790800 32750 32750 32750 32750 0
310 20241209 162400 5777790800 32750 32750 32750 32750 0
311 20241209 162300 5777790800 32750 32750 32750 32750 0
312 20241209 162200 5777790800 32750 32750 32750 32750 0
313 20241209 162100 5777790800 32750 32750 32750 32750 0
314 20241209 162000 5777790800 32750 32750 32750 32750 0
315 20241209 161900 5777790800 32750 32750 32750 32750 0
316 20241209 161800 5777790800 32750 32750 32750 32750 0
317 20241209 161700 5777790800 32750 32750 32750 32750 0
318 20241209 161600 5777790800 32750 32750 32750 32750 0
319 20241209 161500 5777790800 32750 32750 32750 32750 0
320 20241209 161400 5777790800 32750 32750 32750 32750 0
321 20241209 161300 5777790800 32750 32750 32750 32750 0
322 20241209 161200 5777790800 32750 32750 32750 32750 0
323 20241209 161100 5777790800 32750 32750 32750 32750 0
324 20241209 161000 5777790800 32750 32750 32750 32750 0
325 20241209 160900 5777790800 32750 32750 32750 32750 0
326 20241209 160800 5777790800 32750 32750 32750 32750 0
327 20241209 160700 5777790800 32750 32750 32750 32750 0
328 20241209 160600 5777790800 32750 32750 32750 32750 0
329 20241209 160500 5777790800 32750 32750 32750 32750 0
330 20241209 160400 5777790800 32750 32750 32750 32750 0
331 20241209 160300 5777790800 32750 32750 32750 32750 0
332 20241209 160200 5777790800 32750 32750 32750 32750 7337
333 20241209 160100 5777790800 32750 32750 32750 32750 0
334 20241209 160000 5777790800 32750 32750 32750 32750 0
335 20241209 155900 5777790800 32750 32750 32750 32750 0
336 20241209 155800 5777790800 32750 32750 32750 32750 0
337 20241209 155700 5777790800 32750 32750 32750 32750 0
338 20241209 155600 5777790800 32750 32750 32750 32750 0
339 20241209 155500 5777790800 32750 32750 32750 32750 0
340 20241209 155400 5777790800 32750 32750 32750 32750 0
341 20241209 155300 5777790800 32750 32750 32750 32750 0
342 20241209 155200 5777790800 32750 32750 32750 32750 0
343 20241209 155100 5777790800 32750 32750 32750 32750 0
344 20241209 155000 5777790800 32750 32750 32750 32750 0
345 20241209 154900 5777790800 32750 32750 32750 32750 0
346 20241209 154800 5777790800 32750 32750 32750 32750 0
347 20241209 154700 5777790800 32750 32750 32750 32750 0
348 20241209 154600 5777790800 32750 32750 32750 32750 0
349 20241209 154500 5777790800 32750 32750 32750 32750 0
350 20241209 154400 5777790800 32750 32750 32750 32750 0
351 20241209 154300 5777790800 32750 32750 32750 32750 0
352 20241209 154200 5777790800 32750 32750 32750 32750 0
353 20241209 154100 5777790800 32750 32750 32750 32750 0
354 20241209 154000 5777790800 32750 32750 32750 32750 0
355 20241209 153900 5777790800 32750 32750 32750 32750 0
356 20241209 153800 5777790800 32750 32750 32750 32750 0
357 20241209 153700 5777790800 32750 32750 32750 32750 0
358 20241209 153600 5777790800 32750 32750 32750 32750 0
359 20241209 153500 5777790800 32750 32750 32750 32750 0
360 20241209 153400 5777790800 32750 32750 32750 32750 0
361 20241209 153300 5777790800 32750 32750 32750 32750 0
362 20241209 153200 5777790800 32750 32750 32750 32750 7337
363 20241209 153100 5777790800 32750 32750 32750 32750 0
364 20241209 153000 5777790800 32750 32750 32750 32750 7337
365 20241209 152900 5537504050 32750 32750 32750 32750 0
366 20241209 152800 5537504050 32750 32750 32750 32750 0
367 20241209 152700 5537504050 32750 32750 32750 32750 0
368 20241209 152600 5537504050 32750 32750 32750 32750 0
369 20241209 152500 5537504050 32750 32750 32750 32750 0
370 20241209 152400 5537504050 32750 32750 32750 32750 0
371 20241209 152300 5537504050 32750 32750 32750 32750 0
372 20241209 152200 5537504050 32750 32750 32750 32750 0
373 20241209 152100 5537504050 32750 32750 32750 32750 0
374 20241209 152000 5537504050 32750 32750 32750 32750 0
375 20241209 151900 5537504050 32750 32800 32800 32750 1276
376 20241209 151800 5495709850 32800 32800 32800 32750 1762
377 20241209 151700 5437999000 32800 32800 32800 32750 103
378 20241209 151600 5434621700 32750 32750 32800 32750 2480
379 20241209 151500 5353356700 32750 32800 32800 32750 572
380 20241209 151400 5334604950 32750 32750 32800 32750 480
381 20241209 151300 5318871700 32750 32800 32800 32750 178
382 20241209 151200 5313040750 32750 32800 32800 32750 332
383 20241209 151100 5302160600 32750 32750 32750 32750 15
384 20241209 151000 5301669350 32800 32750 32850 32750 470
385 20241209 150900 5286273450 32750 32800 32850 32750 203
386 20241209 150800 5279614200 32850 32800 32850 32800 230
387 20241209 150700 5272068950 32900 32850 32900 32800 337
388 20241209 150600 5260997550 32850 32800 32900 32800 215
389 20241209 150500 5253942650 32850 32800 32850 32800 93
390 20241209 150400 5250890550 32800 32750 32850 32750 466
391 20241209 150300 5235584400 32850 32850 32850 32650 232
392 20241209 150200 5227990900 32850 32850 32850 32800 168
393 20241209 150100 5222472300 32850 32800 32850 32800 909
394 20241209 150000 5192625550 32750 32700 32800 32650 248
395 20241209 145900 5184510350 32750 32700 32750 32650 118
396 20241209 145800 5180648500 32650 32750 32750 32650 300
397 20241209 145700 5170833800 32750 32800 32800 32650 190
398 20241209 145600 5164611700 32800 32750 32800 32750 184
399 20241209 145500 5158582400 32800 32750 32800 32750 577
400 20241209 145400 5139678250 32750 32800 32800 32750 322
401 20241209 145300 5129122500 32800 32750 32800 32750 820
402 20241209 145200 5102263100 32750 32750 32800 32700 1310
403 20241209 145100 5059366450 32750 32850 32850 32700 2293
404 20241209 145000 4984365550 32800 32750 32850 32700 299
405 20241209 144900 4974563800 32700 32750 32750 32700 188
406 20241209 144800 4968410300 32750 32750 32800 32700 67
407 20241209 144700 4966216450 32800 32700 32800 32700 212
408 20241209 144600 4959264500 32700 32750 32750 32700 197
409 20241209 144500 4952818500 32800 32800 32800 32750 58
410 20241209 144400 4950917300 32750 32650 32800 32650 259
411 20241209 144300 4942441900 32700 32650 32700 32650 203
412 20241209 144200 4935810000 32600 32750 32800 32600 185
413 20241209 144100 4929759100 32750 32800 32800 32650 99
414 20241209 144000 4926513300 32800 32750 32850 32650 289
415 20241209 143900 4917042950 32750 32700 32800 32700 188
416 20241209 143800 4910884150 32650 32650 32700 32600 179
417 20241209 143700 4905037350 32650 32750 32750 32650 178
418 20241209 143600 4899218900 32750 32750 32800 32750 95
419 20241209 143500 4896104300 32750 32800 32800 32650 372
420 20241209 143400 4883934700 32750 32850 32850 32750 200
421 20241209 143300 4877374300 32800 32750 32800 32700 201
422 20241209 143200 4870791900 32750 32800 32850 32700 413
423 20241209 143100 4857259900 32800 32700 32800 32700 150
424 20241209 143000 4852344100 32750 32750 32800 32700 1709
425 20241209 142900 4796415350 32750 32950 32950 32750 214
426 20241209 142800 4789373400 32950 32900 32950 32900 135
427 20241209 142700 4784926150 33000 32950 33000 32900 200
428 20241209 142600 4778333750 32900 32800 32900 32750 136
429 20241209 142500 4773865750 32800 32900 32950 32800 227
430 20241209 142400 4766390350 32900 32900 33000 32800 124
431 20241209 142300 4762310550 32900 32800 32900 32750 496
432 20241209 142200 4746039500 32800 32950 32950 32750 296
433 20241209 142100 4736316150 32900 32950 33000 32900 104
434 20241209 142000 4732884300 32900 33000 33000 32900 484
435 20241209 141900 4716950600 32950 32950 33000 32950 161
436 20241209 141800 4711642300 32950 32900 33000 32900 208
437 20241209 141700 4704788650 32900 32950 32950 32850 176
438 20241209 141600 4698994950 32900 32900 32950 32900 237
439 20241209 141500 4691192750 32900 32900 32950 32900 94
440 20241209 141400 4688096600 32900 32850 32900 32800 127
441 20241209 141300 4683923550 32850 32900 32900 32800 128
442 20241209 141200 4679717300 32900 32900 32950 32900 145
443 20241209 141100 4674944100 32900 32850 32900 32800 237
444 20241209 141000 4667161250 32850 32850 32850 32800 101
445 20241209 140900 4663846050 32900 32900 32900 32850 175
446 20241209 140800 4658090400 32800 32850 32850 32800 218
447 20241209 140700 4650929250 32900 32850 32900 32800 227
448 20241209 140600 4643470950 32900 32850 32950 32850 147
449 20241209 140500 4638636800 32850 32900 32900 32800 121
450 20241209 140400 4634661850 32800 32850 32900 32800 368
451 20241209 140300 4622583350 32850 32850 32900 32850 412
452 20241209 140200 4609044400 32900 32900 32900 32850 90
453 20241209 140100 4606083450 32850 32850 32850 32850 155
454 20241209 140000 4600991700 32900 32850 32900 32850 124
455 20241209 135900 4596912150 32900 32900 32950 32850 79
456 20241209 135800 4594312050 32900 32900 32900 32850 112
457 20241209 135700 4590630400 32900 32950 32950 32900 237
458 20241209 135600 4582823800 32950 32950 32950 32850 130
459 20241209 135500 4578543850 32850 33050 33050 32800 53
460 20241209 135400 4576802750 33050 33000 33100 33000 337
461 20241209 135300 4565665700 33000 32950 33000 32800 399
462 20241209 135200 4552532500 33000 32900 33000 32850 280
463 20241209 135100 4543320950 32900 32950 32950 32900 123
464 20241209 135000 4539269750 32950 33000 33000 32950 130
465 20241209 134900 4534982800 32950 32950 33000 32950 145
466 20241209 134800 4530203800 33000 32850 33000 32850 411
467 20241209 134700 4516660350 32850 32900 32950 32850 152
468 20241209 134600 4511662250 32850 32900 32900 32800 599
469 20241209 134500 4491983250 32900 32800 32950 32800 188
470 20241209 134400 4485797400 32850 32850 32850 32800 292
471 20241209 134300 4476207200 32800 32950 32950 32800 77
472 20241209 134200 4473675450 32950 32900 32950 32850 239
473 20241209 134100 4465814350 32900 32850 32900 32800 115
474 20241209 134000 4462037450 32800 32800 32850 32800 369
475 20241209 133900 4449934050 32800 32800 32850 32800 150
476 20241209 133800 4445013950 32700 32750 32800 32700 157
477 20241209 133700 4439870300 32700 32850 32850 32700 118
478 20241209 133600 4436004000 32800 32750 32800 32750 140
479 20241209 133500 4431414250 32700 32700 32750 32700 162
480 20241209 133400 4426112750 32650 32700 32750 32650 168
481 20241209 133300 4420620500 32700 32750 32800 32700 142
482 20241209 133200 4415969900 32800 32750 32800 32750 35
483 20241209 133100 4414822250 32700 32850 32850 32700 549
484 20241209 133000 4396865500 32850 32750 32900 32750 305
485 20241209 132900 4386865650 32700 32650 32750 32650 608
486 20241209 132800 4367008600 32650 32850 32850 32650 77
487 20241209 132700 4364486000 32850 32700 32900 32700 122
488 20241209 132600 4360475900 32650 32750 32900 32650 2071
489 20241209 132500 4292806650 32750 32900 32900 32750 216
490 20241209 132400 4285712050 32850 32850 32850 32800 223
491 20241209 132300 4278390150 32800 32850 32850 32800 50
492 20241209 132200 4276748000 32800 32900 32900 32800 146
493 20241209 132100 4271950850 32900 32950 32950 32900 223
494 20241209 132000 4264610900 32850 32900 32950 32850 475
495 20241209 131900 4248989750 32900 33000 33000 32900 668
496 20241209 131800 4226989100 33000 33000 33050 32950 143
497 20241209 131700 4222270000 33000 33050 33050 32950 104
498 20241209 131600 4218838650 33000 33050 33050 33000 69
499 20241209 131500 4216559850 33050 33050 33100 33050 400
500 20241209 131400 4203337750 33100 32950 33100 32950 2972
501 20241209 131300 4105403350 32950 33000 33050 32950 870
502 20241209 131200 4076695950 33000 32950 33000 32950 212
503 20241209 131100 4069707750 32950 32850 32950 32850 169
504 20241209 131000 4064145100 32800 32900 32900 32800 142
505 20241209 130900 4059482250 32900 32900 32900 32850 123
506 20241209 130800 4055435650 32900 32850 32900 32850 36
507 20241209 130700 4054251650 32850 32950 32950 32850 172
508 20241209 130600 4048591850 32950 32800 32950 32800 287
509 20241209 130500 4039149150 32850 32900 32900 32800 1409
510 20241209 130400 3992930500 32800 32900 32900 32800 396
511 20241209 130300 3979919650 32850 32800 32850 32800 139
512 20241209 130200 3975354500 32850 32900 32900 32850 530
513 20241209 130100 3957940000 32900 32950 32950 32900 146
514 20241209 130000 3953133000 32950 32950 33000 32950 221
515 20241209 125900 3945847750 33000 32950 33000 32950 94
516 20241209 125800 3942747550 32950 33000 33000 32950 104
517 20241209 125700 3939319500 32950 32950 33000 32950 211
518 20241209 125600 3932360250 32950 32900 32950 32850 2506
519 20241209 125500 3849799900 32900 32950 33000 32900 143
520 20241209 125400 3845087850 33000 32950 33000 32900 107
521 20241209 125300 3841561150 32950 32900 33000 32900 138
522 20241209 125200 3837012500 32800 32950 32950 32800 191
523 20241209 125100 3830727500 32900 32850 32950 32850 121
524 20241209 125000 3826749100 32900 32950 32950 32850 178
525 20241209 124900 3820893850 32900 32950 32950 32850 102
526 20241209 124800 3817537800 32900 32950 33000 32900 172
527 20241209 124700 3811865900 32950 32950 32950 32950 118
528 20241209 124600 3807977800 32850 32900 32950 32850 329
529 20241209 124500 3797149350 32800 32950 33000 32800 153
530 20241209 124400 3792110600 33000 32950 33000 32950 310
531 20241209 124300 3781884650 32950 32950 33000 32950 180
532 20241209 124200 3775951000 32950 32950 33000 32950 161
533 20241209 124100 3770642800 32950 32850 33000 32850 137
534 20241209 124000 3766125700 32950 33000 33000 32850 170
535 20241209 123900 3760525500 32950 32900 32950 32900 165
536 20241209 123800 3755092500 32900 32900 32900 32850 232
537 20241209 123700 3747465000 32900 32950 32950 32900 74
538 20241209 123600 3745030250 32950 32850 32950 32850 104
539 20241209 123500 3741606400 32900 32950 32950 32900 87
540 20241209 123400 3738741850 32850 32950 32950 32850 157
541 20241209 123300 3733579400 32900 32900 33000 32850 536
542 20241209 123200 3715948950 32900 32900 32900 32900 33
543 20241209 123100 3714863250 32900 33000 33000 32900 158
544 20241209 123000 3709658050 32900 32900 32900 32900 151
545 20241209 122900 3704690150 32850 32850 32850 32850 0
546 20241209 122800 3704690150 32850 32950 32950 32850 207
547 20241209 122700 3697874200 32950 32900 32950 32850 122
548 20241209 122600 3693860200 32900 32900 32900 32850 101
549 20241209 122500 3690542100 32900 32900 32900 32800 180
550 20241209 122400 3684626450 32900 32950 33000 32900 109
551 20241209 122300 3681031600 33000 33000 33050 32950 1352
552 20241209 122200 3636413700 33000 33000 33050 33000 100
553 20241209 122100 3633110750 33050 33100 33100 33050 106
554 20241209 122000 3629607300 33050 33000 33100 33000 225
555 20241209 121900 3622177850 33000 33100 33100 33000 87
556 20241209 121800 3619301350 33100 33100 33100 33050 114
557 20241209 121700 3615530050 33100 33100 33100 33050 141
558 20241209 121600 3610866350 33100 33200 33200 33050 209
559 20241209 121500 3603942650 33150 33200 33200 33150 93
560 20241209 121400 3600855100 33200 33100 33200 33100 639
561 20241209 121300 3579667650 33000 33100 33100 33000 313
562 20241209 121200 3569309600 33150 33150 33150 33100 161
563 20241209 121100 3563974750 33150 33000 33150 33000 170
564 20241209 121000 3558355900 33050 33100 33100 33000 118
565 20241209 120900 3554455250 33100 33100 33150 33100 588
566 20241209 120800 3534987950 33100 33050 33100 33050 100
567 20241209 120700 3531681800 33000 33050 33050 33000 247
568 20241209 120600 3523519650 33050 33000 33050 33000 245
569 20241209 120500 3515424550 33000 33050 33050 32900 254
570 20241209 120400 3507042600 33000 32950 33050 32950 238
571 20241209 120300 3499189550 32950 32950 32950 32900 105
572 20241209 120200 3495731450 32950 32950 32950 32950 2
573 20241209 120100 3495665550 32850 33000 33000 32850 214
574 20241209 120000 3488624250 33000 32950 33000 32950 132
575 20241209 115900 3484272600 32850 33000 33000 32850 45
576 20241209 115800 3482787900 33000 32950 33050 32950 101
577 20241209 115700 3479457650 33000 33000 33000 32950 161
578 20241209 115600 3474146400 33000 33000 33000 32950 99
579 20241209 115500 3470880500 32950 33000 33000 32950 122
580 20241209 115400 3466854750 33000 32950 33050 32950 256
581 20241209 115300 3458407100 33000 32950 33000 32950 98
582 20241209 115200 3455176750 32900 32950 32950 32900 303
583 20241209 115100 3445194850 33000 33000 33000 32950 247
584 20241209 115000 3437047700 32950 32950 32950 32950 77
585 20241209 114900 3434510550 33000 33000 33000 32950 101
586 20241209 114800 3431179250 33000 32950 33000 32950 209
587 20241209 114700 3424284550 32950 32950 32950 32950 50
588 20241209 114600 3422637050 32950 33000 33000 32950 384
589 20241209 114500 3409980500 33000 32950 33000 32950 86
590 20241209 114400 3407143500 32850 32900 33000 32850 265
591 20241209 114300 3398422950 32800 32950 32950 32800 348
592 20241209 114200 3386988800 33000 32950 33000 32900 177
593 20241209 114100 3381154650 32950 32850 32950 32850 74
594 20241209 114000 3378718750 32900 32900 32950 32900 295
595 20241209 113900 3369011250 32900 32900 32950 32900 151
596 20241209 113800 3364039150 32950 33000 33000 32950 2270
597 20241209 113700 3289239800 33000 33000 33050 32950 422
598 20241209 113600 3275314450 33050 33050 33050 33000 170
599 20241209 113500 3269698100 33050 33000 33050 33000 75
600 20241209 113400 3267222450 32950 33050 33050 32950 156
601 20241209 113300 3262080200 33050 33000 33050 32950 165
602 20241209 113200 3256632350 33000 33050 33050 33000 89
603 20241209 113100 3253692950 33050 33050 33050 33000 168
604 20241209 113000 3248144850 33100 33000 33100 33000 222
605 20241209 112900 3240810650 33000 33050 33050 32950 81
606 20241209 112800 3238136150 33050 33050 33050 33000 121
607 20241209 112700 3234137250 33100 33000 33100 32950 7790
608 20241209 112600 2977437450 33000 33050 33050 33000 60
609 20241209 112500 2975456100 33050 33000 33050 32950 195
610 20241209 112400 2969019000 33000 32950 33000 32950 348
611 20241209 112300 2957538950 33000 33000 33000 32950 132
612 20241209 112200 2953185000 33050 33100 33100 32950 133
613 20241209 112100 2948788500 33100 33100 33100 33050 180
614 20241209 112000 2942836850 33100 33100 33100 33050 37
615 20241209 111900 2941612250 33150 33150 33150 33100 148
616 20241209 111800 2936710150 33150 33000 33150 33000 183
617 20241209 111700 2930652250 33000 33050 33050 32900 317
618 20241209 111600 2920206650 32950 33100 33100 32950 6114
619 20241209 111500 2718435150 33150 33100 33150 33050 123
620 20241209 111400 2714363300 33150 33050 33200 33050 130
621 20241209 111300 2710054900 33050 33050 33050 33000 214
622 20241209 111200 2702989050 33050 33000 33050 33000 159
623 20241209 111100 2697735900 33000 33150 33150 33000 70
624 20241209 111000 2695418350 33000 33200 33250 33000 210
625 20241209 110900 2688466300 33200 33050 33200 33000 278
626 20241209 110800 2679272600 33050 33100 33100 33050 60
627 20241209 110700 2677288200 33050 32950 33050 32900 2059
628 20241209 110600 2609359700 33000 33000 33000 32950 488
629 20241209 110500 2593272850 33000 33100 33100 33000 7203
630 20241209 110400 2355425950 33050 33100 33100 33050 174
631 20241209 110300 2349670050 33100 33050 33100 33050 172
632 20241209 110200 2343980750 33100 33050 33100 33050 193
633 20241209 110100 2337599100 33050 33150 33150 33050 113
634 20241209 110000 2333858200 33050 33100 33100 33050 156
635 20241209 105900 2328700900 33100 33100 33100 33050 6693
636 20241209 105800 2107492550 33050 33050 33100 33050 442
637 20241209 105700 2092868050 33050 33050 33100 33050 174
638 20241209 105600 2087112050 33050 33100 33100 33050 284
639 20241209 105500 2077716000 33050 33150 33150 33050 57
640 20241209 105400 2075828900 33100 33100 33100 33050 441
641 20241209 105300 2061237000 33150 33150 33150 33100 129
642 20241209 105200 2056963950 33100 33200 33200 33100 39
643 20241209 105100 2055672950 33200 33150 33200 33100 160
644 20241209 105000 2050365800 33100 33100 33150 33100 120
645 20241209 104900 2046391350 33150 33150 33150 33050 194
646 20241209 104800 2039966900 33150 33200 33200 33150 59
647 20241209 104700 2038008250 33150 33150 33150 33150 78
648 20241209 104600 2035422550 33050 33250 33250 33050 207
649 20241209 104500 2028554200 33250 33250 33250 33200 76
650 20241209 104400 2026027250 33200 33250 33250 33200 95
651 20241209 104300 2022872450 33200 33200 33250 33100 136
652 20241209 104200 2018358000 33200 33200 33200 33100 234
653 20241209 104100 2010599650 33200 33200 33200 33150 278
654 20241209 104000 2001376450 33250 33300 33300 33250 65
655 20241209 103900 1999213950 33250 33200 33250 33200 167
656 20241209 103800 1993661350 33250 33250 33250 33250 112
657 20241209 103700 1989937350 33250 33300 33300 33250 71
658 20241209 103600 1987575000 33350 33250 33350 33200 160
659 20241209 103500 1982248600 33300 33250 33350 33250 208
660 20241209 103400 1975330400 33250 33350 33350 33200 177
661 20241209 103300 1969437150 33350 33300 33350 33300 90
662 20241209 103200 1966435850 33400 33300 33450 33300 170
663 20241209 103100 1960757300 33300 33200 33350 33150 1116
664 20241209 103000 1923702050 33200 33150 33200 33100 166
665 20241209 102900 1918203650 33150 33200 33200 33050 171
666 20241209 102800 1912539000 33100 33250 33300 33100 98
667 20241209 102700 1909282450 33200 33200 33250 33200 138
668 20241209 102600 1904699500 33200 33350 33350 33200 107
669 20241209 102500 1901138000 33350 33350 33350 33250 120
670 20241209 102400 1897138900 33300 33250 33300 33250 124
671 20241209 102300 1893012000 33300 33200 33350 33200 110
672 20241209 102200 1889353850 33200 33250 33350 33200 151
673 20241209 102100 1884326550 33250 33250 33250 33150 150
674 20241209 102000 1879345000 33250 33250 33350 33250 120
675 20241209 101900 1875347400 33250 33300 33350 33250 299
676 20241209 101800 1865391200 33250 33200 33300 33200 110
677 20241209 101700 1861734500 33250 33300 33300 33200 180
678 20241209 101600 1855748050 33300 33400 33450 33300 213
679 20241209 101500 1848636600 33300 33200 33300 33200 56
680 20241209 101400 1846772000 33200 33350 33350 33200 96
681 20241209 101300 1843576300 33200 33300 33350 33150 307
682 20241209 101200 1833358500 33250 33300 33300 33250 219
683 20241209 101100 1826066300 33350 33350 33350 33300 128
684 20241209 101000 1821799750 33300 33400 33400 33300 149
685 20241209 100900 1816828550 33350 33350 33400 33350 136
686 20241209 100800 1812291700 33400 33300 33400 33250 190
687 20241209 100700 1805958150 33300 33100 33300 33100 969
688 20241209 100600 1773781700 33100 33100 33100 33100 85
689 20241209 100500 1770968200 33150 33100 33150 33100 112
690 20241209 100400 1767257350 33050 33050 33150 33050 572
691 20241209 100300 1748318650 33050 33050 33050 33000 802
692 20241209 100200 1721846800 33000 33000 33000 33000 6
693 20241209 100100 1721648800 33100 33100 33100 33000 369
694 20241209 100000 1709453450 33150 32950 33150 32950 895
695 20241209 095900 1679903650 32950 33100 33100 32950 801
696 20241209 095800 1653472200 33000 33050 33150 33000 738
697 20241209 095700 1629062600 33050 32900 33050 32900 74
698 20241209 095600 1626618750 32900 32800 33100 32700 831
699 20241209 095500 1599242650 32800 32900 33000 32800 276
700 20241209 095400 1590158350 32900 32750 32900 32750 387
701 20241209 095300 1577463850 32800 32900 32900 32800 262
702 20241209 095200 1568852200 32950 33050 33100 32950 570
703 20241209 095100 1550061900 33000 33150 33150 33000 299
704 20241209 095000 1540182050 33000 33150 33200 33000 119
705 20241209 094900 1536243000 33150 33150 33200 33000 131
706 20241209 094800 1531907200 33100 33150 33150 33000 91
707 20241209 094700 1528894650 33150 33200 33200 33150 23
708 20241209 094600 1528132100 33200 33000 33250 33000 319
709 20241209 094500 1517581600 33000 32950 33000 32950 486
710 20241209 094400 1501567400 33000 33050 33050 32950 303
711 20241209 094300 1491572950 33000 33100 33150 33000 579
712 20241209 094200 1472414550 33100 33050 33100 33050 41
713 20241209 094100 1471059250 33100 33050 33100 33000 114
714 20241209 094000 1467293600 33050 33050 33050 32900 155
715 20241209 093900 1462180550 33050 33100 33100 32900 2422
716 20241209 093800 1382250450 33050 33200 33200 33050 514
717 20241209 093700 1365238900 33150 33200 33250 33150 1406
718 20241209 093600 1318561850 33300 33300 33300 33250 71
719 20241209 093500 1316199950 33300 33300 33300 33300 85
720 20241209 093400 1313369450 33350 33300 33450 33250 1197
721 20241209 093300 1273502250 33450 33550 33600 33400 1236
722 20241209 093200 1232190100 33350 33450 33550 33350 520
723 20241209 093100 1214831100 33400 33450 33450 33250 251
724 20241209 093000 1206456600 33400 33300 33450 33300 112
725 20241209 092900 1202713050 33300 33250 33400 33250 1234
726 20241209 092800 1161610650 33300 33100 33300 32950 468
727 20241209 092700 1146132600 33150 33000 33150 32950 291
728 20241209 092600 1136526600 33050 33100 33200 32950 217
729 20241209 092500 1129344200 33100 32950 33100 32950 207
730 20241209 092400 1122523250 32950 33250 33250 32950 2840
731 20241209 092300 1028485650 33300 33350 33400 33250 319
732 20241209 092200 1017855650 33300 33500 33550 33300 2060
733 20241209 092100 949073750 33550 33950 34000 33550 1156
734 20241209 092000 910131150 33950 33700 33950 33700 967
735 20241209 091900 877377100 33800 33800 33950 33650 966
736 20241209 091800 844680450 33600 33850 33950 33600 1907
737 20241209 091700 780280650 33750 33800 33900 33750 844
738 20241209 091600 751691450 33800 33550 33900 33550 1126
739 20241209 091500 713763200 33450 33650 33800 33400 1175
740 20241209 091400 674260700 33450 33600 33900 33450 1707
741 20241209 091300 616633250 33600 33650 33800 33500 1616
742 20241209 091200 562161700 33600 33500 33650 33300 1217
743 20241209 091100 521314000 33450 33300 33550 33250 924
744 20241209 091000 490382150 33250 33500 33500 33250 1176
745 20241209 090900 451107850 33450 33450 33500 33400 334
746 20241209 090800 439930650 33450 33400 33450 33200 362
747 20241209 090700 427826400 33350 33100 33400 33100 734
748 20241209 090600 403410050 33100 32950 33200 32950 4011
749 20241209 090500 270983700 32950 33000 33050 32450 2848
750 20241209 090400 178016350 33000 33100 33100 32900 487
751 20241209 090300 161942850 33150 33200 33450 33050 835
752 20241209 090200 134272600 33450 33500 33500 33200 924
753 20241209 090100 103482200 33550 33300 33550 33200 1103
754 20241209 090000 66554550 33300 33200 33650 33200 1998