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

767
445090/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,767 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,214500,5932131300,22050,22050,22050,22050,8412
20241209,214400,5932131300,22050,22050,22050,22050,0
20241209,214300,5932131300,22050,22050,22050,22050,0
20241209,214200,5932131300,22050,22050,22050,22050,0
20241209,214100,5932131300,22050,22050,22050,22050,0
20241209,214000,5932131300,22050,22050,22050,22050,0
20241209,213900,5932131300,22050,22050,22050,22050,0
20241209,213800,5932131300,22050,22050,22050,22050,0
20241209,213700,5932131300,22050,22050,22050,22050,0
20241209,213600,5932131300,22050,22050,22050,22050,0
20241209,213500,5932131300,22050,22050,22050,22050,0
20241209,213400,5932131300,22050,22050,22050,22050,0
20241209,213300,5932131300,22050,22050,22050,22050,0
20241209,213200,5932131300,22050,22050,22050,22050,0
20241209,213100,5932131300,22050,22050,22050,22050,0
20241209,213000,5932131300,22050,22050,22050,22050,0
20241209,212900,5932131300,22050,22050,22050,22050,0
20241209,212800,5932131300,22050,22050,22050,22050,0
20241209,212700,5932131300,22050,22050,22050,22050,0
20241209,212600,5932131300,22050,22050,22050,22050,0
20241209,212500,5932131300,22050,22050,22050,22050,0
20241209,212400,5932131300,22050,22050,22050,22050,0
20241209,212300,5932131300,22050,22050,22050,22050,0
20241209,212200,5932131300,22050,22050,22050,22050,0
20241209,212100,5932131300,22050,22050,22050,22050,0
20241209,212000,5932131300,22050,22050,22050,22050,0
20241209,211900,5932131300,22050,22050,22050,22050,0
20241209,211800,5932131300,22050,22050,22050,22050,0
20241209,211700,5932131300,22050,22050,22050,22050,0
20241209,211600,5932131300,22050,22050,22050,22050,0
20241209,211500,5932131300,22050,22050,22050,22050,8412
20241209,211400,5932131300,22050,22050,22050,22050,0
20241209,211300,5932131300,22050,22050,22050,22050,0
20241209,211200,5932131300,22050,22050,22050,22050,0
20241209,211100,5932131300,22050,22050,22050,22050,0
20241209,211000,5932131300,22050,22050,22050,22050,0
20241209,210900,5932131300,22050,22050,22050,22050,0
20241209,210800,5932131300,22050,22050,22050,22050,0
20241209,210700,5932131300,22050,22050,22050,22050,0
20241209,210600,5932131300,22050,22050,22050,22050,0
20241209,210500,5932131300,22050,22050,22050,22050,0
20241209,210400,5932131300,22050,22050,22050,22050,0
20241209,210300,5932131300,22050,22050,22050,22050,0
20241209,210200,5932131300,22050,22050,22050,22050,0
20241209,210100,5932131300,22050,22050,22050,22050,0
20241209,210000,5932131300,22050,22050,22050,22050,0
20241209,205900,5932131300,22050,22050,22050,22050,0
20241209,205800,5932131300,22050,22050,22050,22050,0
20241209,205700,5932131300,22050,22050,22050,22050,0
20241209,205600,5932131300,22050,22050,22050,22050,0
20241209,205500,5932131300,22050,22050,22050,22050,0
20241209,205400,5932131300,22050,22050,22050,22050,0
20241209,205300,5932131300,22050,22050,22050,22050,0
20241209,205200,5932131300,22050,22050,22050,22050,0
20241209,205100,5932131300,22050,22050,22050,22050,0
20241209,205000,5932131300,22050,22050,22050,22050,0
20241209,204900,5932131300,22050,22050,22050,22050,0
20241209,204800,5932131300,22050,22050,22050,22050,0
20241209,204700,5932131300,22050,22050,22050,22050,0
20241209,204600,5932131300,22050,22050,22050,22050,0
20241209,204500,5932131300,22050,22050,22050,22050,8412
20241209,204400,5932131300,22050,22050,22050,22050,0
20241209,204300,5932131300,22050,22050,22050,22050,0
20241209,204200,5932131300,22050,22050,22050,22050,0
20241209,204100,5932131300,22050,22050,22050,22050,0
20241209,204000,5932131300,22050,22050,22050,22050,0
20241209,203900,5932131300,22050,22050,22050,22050,0
20241209,203800,5932131300,22050,22050,22050,22050,0
20241209,203700,5932131300,22050,22050,22050,22050,0
20241209,203600,5932131300,22050,22050,22050,22050,0
20241209,203500,5932131300,22050,22050,22050,22050,0
20241209,203400,5932131300,22050,22050,22050,22050,0
20241209,203300,5932131300,22050,22050,22050,22050,0
20241209,203200,5932131300,22050,22050,22050,22050,0
20241209,203100,5932131300,22050,22050,22050,22050,0
20241209,203000,5932131300,22050,22050,22050,22050,0
20241209,202900,5932131300,22050,22050,22050,22050,0
20241209,202800,5932131300,22050,22050,22050,22050,0
20241209,202700,5932131300,22050,22050,22050,22050,0
20241209,202600,5932131300,22050,22050,22050,22050,0
20241209,202500,5932131300,22050,22050,22050,22050,0
20241209,202400,5932131300,22050,22050,22050,22050,0
20241209,202300,5932131300,22050,22050,22050,22050,0
20241209,202200,5932131300,22050,22050,22050,22050,0
20241209,202100,5932131300,22050,22050,22050,22050,0
20241209,202000,5932131300,22050,22050,22050,22050,0
20241209,201900,5932131300,22050,22050,22050,22050,0
20241209,201800,5932131300,22050,22050,22050,22050,0
20241209,201700,5932131300,22050,22050,22050,22050,0
20241209,201600,5932131300,22050,22050,22050,22050,0
20241209,201500,5932131300,22050,22050,22050,22050,8412
20241209,201400,5932131300,22050,22050,22050,22050,0
20241209,201300,5932131300,22050,22050,22050,22050,0
20241209,201200,5932131300,22050,22050,22050,22050,0
20241209,201100,5932131300,22050,22050,22050,22050,0
20241209,201000,5932131300,22050,22050,22050,22050,0
20241209,200900,5932131300,22050,22050,22050,22050,0
20241209,200800,5932131300,22050,22050,22050,22050,0
20241209,200700,5932131300,22050,22050,22050,22050,0
20241209,200600,5932131300,22050,22050,22050,22050,0
20241209,200500,5932131300,22050,22050,22050,22050,0
20241209,200400,5932131300,22050,22050,22050,22050,0
20241209,200300,5932131300,22050,22050,22050,22050,0
20241209,200200,5932131300,22050,22050,22050,22050,0
20241209,200100,5932131300,22050,22050,22050,22050,0
20241209,200000,5932131300,22050,22050,22050,22050,0
20241209,195900,5932131300,22050,22050,22050,22050,0
20241209,195800,5932131300,22050,22050,22050,22050,0
20241209,195700,5932131300,22050,22050,22050,22050,0
20241209,195600,5932131300,22050,22050,22050,22050,0
20241209,195500,5932131300,22050,22050,22050,22050,0
20241209,195400,5932131300,22050,22050,22050,22050,0
20241209,195300,5932131300,22050,22050,22050,22050,0
20241209,195200,5932131300,22050,22050,22050,22050,0
20241209,195100,5932131300,22050,22050,22050,22050,0
20241209,195000,5932131300,22050,22050,22050,22050,0
20241209,194900,5932131300,22050,22050,22050,22050,0
20241209,194800,5932131300,22050,22050,22050,22050,0
20241209,194700,5932131300,22050,22050,22050,22050,0
20241209,194600,5932131300,22050,22050,22050,22050,0
20241209,194500,5932131300,22050,22050,22050,22050,8412
20241209,194400,5932131300,22050,22050,22050,22050,0
20241209,194300,5932131300,22050,22050,22050,22050,0
20241209,194200,5932131300,22050,22050,22050,22050,0
20241209,194100,5932131300,22050,22050,22050,22050,0
20241209,194000,5932131300,22050,22050,22050,22050,0
20241209,193900,5932131300,22050,22050,22050,22050,0
20241209,193800,5932131300,22050,22050,22050,22050,0
20241209,193700,5932131300,22050,22050,22050,22050,0
20241209,193600,5932131300,22050,22050,22050,22050,0
20241209,193500,5932131300,22050,22050,22050,22050,0
20241209,193400,5932131300,22050,22050,22050,22050,0
20241209,193300,5932131300,22050,22050,22050,22050,0
20241209,193200,5932131300,22050,22050,22050,22050,0
20241209,193100,5932131300,22050,22050,22050,22050,0
20241209,193000,5932131300,22050,22050,22050,22050,0
20241209,192900,5932131300,22050,22050,22050,22050,0
20241209,192800,5932131300,22050,22050,22050,22050,0
20241209,192700,5932131300,22050,22050,22050,22050,0
20241209,192600,5932131300,22050,22050,22050,22050,0
20241209,192500,5932131300,22050,22050,22050,22050,0
20241209,192400,5932131300,22050,22050,22050,22050,0
20241209,192300,5932131300,22050,22050,22050,22050,0
20241209,192200,5932131300,22050,22050,22050,22050,0
20241209,192100,5932131300,22050,22050,22050,22050,0
20241209,192000,5932131300,22050,22050,22050,22050,0
20241209,191900,5932131300,22050,22050,22050,22050,0
20241209,191800,5932131300,22050,22050,22050,22050,0
20241209,191700,5932131300,22050,22050,22050,22050,0
20241209,191600,5932131300,22050,22050,22050,22050,0
20241209,191500,5932131300,22050,22050,22050,22050,8412
20241209,191400,5932131300,22050,22050,22050,22050,0
20241209,191300,5932131300,22050,22050,22050,22050,0
20241209,191200,5932131300,22050,22050,22050,22050,0
20241209,191100,5932131300,22050,22050,22050,22050,0
20241209,191000,5932131300,22050,22050,22050,22050,0
20241209,190900,5932131300,22050,22050,22050,22050,0
20241209,190800,5932131300,22050,22050,22050,22050,0
20241209,190700,5932131300,22050,22050,22050,22050,0
20241209,190600,5932131300,22050,22050,22050,22050,0
20241209,190500,5932131300,22050,22050,22050,22050,0
20241209,190400,5932131300,22050,22050,22050,22050,0
20241209,190300,5932131300,22050,22050,22050,22050,0
20241209,190200,5932131300,22050,22050,22050,22050,0
20241209,190100,5932131300,22050,22050,22050,22050,0
20241209,190000,5932131300,22050,22050,22050,22050,0
20241209,185900,5932131300,22050,22050,22050,22050,0
20241209,185800,5932131300,22050,22050,22050,22050,0
20241209,185700,5932131300,22050,22050,22050,22050,0
20241209,185600,5932131300,22050,22050,22050,22050,0
20241209,185500,5932131300,22050,22050,22050,22050,0
20241209,185400,5932131300,22050,22050,22050,22050,0
20241209,185300,5932131300,22050,22050,22050,22050,0
20241209,185200,5932131300,22050,22050,22050,22050,0
20241209,185100,5932131300,22050,22050,22050,22050,0
20241209,185000,5932131300,22050,22050,22050,22050,0
20241209,184900,5932131300,22050,22050,22050,22050,0
20241209,184800,5932131300,22050,22050,22050,22050,0
20241209,184700,5932131300,22050,22050,22050,22050,0
20241209,184600,5932131300,22050,22050,22050,22050,0
20241209,184500,5932131300,22050,22050,22050,22050,8412
20241209,184400,5932131300,22050,22050,22050,22050,0
20241209,184300,5932131300,22050,22050,22050,22050,0
20241209,184200,5932131300,22050,22050,22050,22050,0
20241209,184100,5932131300,22050,22050,22050,22050,0
20241209,184000,5932131300,22050,22050,22050,22050,0
20241209,183900,5932131300,22050,22050,22050,22050,0
20241209,183800,5932131300,22050,22050,22050,22050,0
20241209,183700,5932131300,22050,22050,22050,22050,0
20241209,183600,5932131300,22050,22050,22050,22050,0
20241209,183500,5932131300,22050,22050,22050,22050,0
20241209,183400,5932131300,22050,22050,22050,22050,0
20241209,183300,5932131300,22050,22050,22050,22050,0
20241209,183200,5932131300,22050,22050,22050,22050,0
20241209,183100,5932131300,22050,22050,22050,22050,0
20241209,183000,5932131300,22050,22050,22050,22050,0
20241209,182900,5932131300,22050,22050,22050,22050,0
20241209,182800,5932131300,22050,22050,22050,22050,0
20241209,182700,5932131300,22050,22050,22050,22050,0
20241209,182600,5932131300,22050,22050,22050,22050,0
20241209,182500,5932131300,22050,22050,22050,22050,0
20241209,182400,5932131300,22050,22050,22050,22050,0
20241209,182300,5932131300,22050,22050,22050,22050,0
20241209,182200,5932131300,22050,22050,22050,22050,0
20241209,182100,5932131300,22050,22050,22050,22050,0
20241209,182000,5932131300,22050,22050,22050,22050,0
20241209,181900,5932131300,22050,22050,22050,22050,0
20241209,181800,5932131300,22050,22050,22050,22050,0
20241209,181700,5932131300,22050,22050,22050,22050,0
20241209,181600,5932131300,22050,22050,22050,22050,0
20241209,181500,5932131300,22050,22050,22050,22050,8412
20241209,181400,5932131300,22050,22050,22050,22050,0
20241209,181300,5932131300,22050,22050,22050,22050,0
20241209,181200,5932131300,22050,22050,22050,22050,0
20241209,181100,5932131300,22050,22050,22050,22050,0
20241209,181000,5932131300,22050,22050,22050,22050,0
20241209,180900,5932131300,22050,22050,22050,22050,0
20241209,180800,5932131300,22050,22050,22050,22050,0
20241209,180700,5932131300,22050,22050,22050,22050,0
20241209,180600,5932131300,22050,22050,22050,22050,0
20241209,180500,5932131300,22050,22050,22050,22050,0
20241209,180400,5932131300,22050,22050,22050,22050,0
20241209,180300,5932131300,22050,22050,22050,22050,0
20241209,180200,5932131300,22050,22050,22050,22050,0
20241209,180100,5932131300,22050,22050,22050,22050,0
20241209,180000,5932131300,22050,22050,22050,22050,0
20241209,175900,5932131300,22050,22050,22050,22050,0
20241209,175800,5932131300,22050,22050,22050,22050,0
20241209,175700,5932131300,22050,22050,22050,22050,0
20241209,175600,5932131300,22050,22050,22050,22050,0
20241209,175500,5932131300,22050,22050,22050,22050,0
20241209,175400,5932131300,22050,22050,22050,22050,0
20241209,175300,5932131300,22050,22050,22050,22050,0
20241209,175200,5932131300,22050,22050,22050,22050,0
20241209,175100,5932131300,22050,22050,22050,22050,0
20241209,175000,5932131300,22050,22050,22050,22050,0
20241209,174900,5932131300,22050,22050,22050,22050,0
20241209,174800,5932131300,22050,22050,22050,22050,0
20241209,174700,5932131300,22050,22050,22050,22050,0
20241209,174600,5932131300,22050,22050,22050,22050,0
20241209,174500,5932131300,22050,22050,22050,22050,8412
20241209,174400,5932131300,22050,22050,22050,22050,0
20241209,174300,5932131300,22050,22050,22050,22050,0
20241209,174200,5932131300,22050,22050,22050,22050,0
20241209,174100,5932131300,22050,22050,22050,22050,0
20241209,174000,5932131300,22050,22050,22050,22050,0
20241209,173900,5932131300,22050,22050,22050,22050,0
20241209,173800,5932131300,22050,22050,22050,22050,0
20241209,173700,5932131300,22050,22050,22050,22050,0
20241209,173600,5932131300,22050,22050,22050,22050,0
20241209,173500,5932131300,22050,22050,22050,22050,0
20241209,173400,5932131300,22050,22050,22050,22050,0
20241209,173300,5932131300,22050,22050,22050,22050,0
20241209,173200,5932131300,22050,22050,22050,22050,0
20241209,173100,5932131300,22050,22050,22050,22050,0
20241209,173000,5932131300,22050,22050,22050,22050,0
20241209,172900,5932131300,22050,22050,22050,22050,0
20241209,172800,5932131300,22050,22050,22050,22050,0
20241209,172700,5932131300,22050,22050,22050,22050,0
20241209,172600,5932131300,22050,22050,22050,22050,0
20241209,172500,5932131300,22050,22050,22050,22050,0
20241209,172400,5932131300,22050,22050,22050,22050,0
20241209,172300,5932131300,22050,22050,22050,22050,0
20241209,172200,5932131300,22050,22050,22050,22050,0
20241209,172100,5932131300,22050,22050,22050,22050,0
20241209,172000,5932131300,22050,22050,22050,22050,0
20241209,171900,5932131300,22050,22050,22050,22050,0
20241209,171800,5932131300,22050,22050,22050,22050,0
20241209,171700,5932131300,22050,22050,22050,22050,0
20241209,171600,5932131300,22050,22050,22050,22050,0
20241209,171500,5932131300,22050,22050,22050,22050,8412
20241209,171400,5932131300,22050,22050,22050,22050,0
20241209,171300,5932131300,22050,22050,22050,22050,0
20241209,171200,5932131300,22050,22050,22050,22050,0
20241209,171100,5932131300,22050,22050,22050,22050,0
20241209,171000,5932131300,22050,22050,22050,22050,0
20241209,170900,5932131300,22050,22050,22050,22050,0
20241209,170800,5932131300,22050,22050,22050,22050,0
20241209,170700,5932131300,22050,22050,22050,22050,0
20241209,170600,5932131300,22050,22050,22050,22050,0
20241209,170500,5932131300,22050,22050,22050,22050,0
20241209,170400,5932131300,22050,22050,22050,22050,0
20241209,170300,5932131300,22050,22050,22050,22050,0
20241209,170200,5932131300,22050,22050,22050,22050,0
20241209,170100,5932131300,22050,22050,22050,22050,0
20241209,170000,5932131300,22050,22050,22050,22050,0
20241209,165900,5932131300,22050,22050,22050,22050,0
20241209,165800,5932131300,22050,22050,22050,22050,0
20241209,165700,5932131300,22050,22050,22050,22050,0
20241209,165600,5932131300,22050,22050,22050,22050,0
20241209,165500,5932131300,22050,22050,22050,22050,0
20241209,165400,5932131300,22050,22050,22050,22050,0
20241209,165300,5932131300,22050,22050,22050,22050,0
20241209,165200,5932131300,22050,22050,22050,22050,0
20241209,165100,5932131300,22050,22050,22050,22050,0
20241209,165000,5932131300,22050,22050,22050,22050,0
20241209,164900,5932131300,22050,22050,22050,22050,0
20241209,164800,5932131300,22050,22050,22050,22050,0
20241209,164700,5932131300,22050,22050,22050,22050,0
20241209,164600,5932131300,22050,22050,22050,22050,0
20241209,164500,5932131300,22050,22050,22050,22050,8412
20241209,164400,5932131300,22050,22050,22050,22050,0
20241209,164300,5932131300,22050,22050,22050,22050,0
20241209,164200,5932131300,22050,22050,22050,22050,0
20241209,164100,5932131300,22050,22050,22050,22050,0
20241209,164000,5932131300,22050,22050,22050,22050,0
20241209,163900,5932131300,22050,22050,22050,22050,0
20241209,163800,5932131300,22050,22050,22050,22050,0
20241209,163700,5932131300,22050,22050,22050,22050,0
20241209,163600,5932131300,22050,22050,22050,22050,0
20241209,163500,5932131300,22050,22050,22050,22050,0
20241209,163400,5932131300,22050,22050,22050,22050,0
20241209,163300,5932131300,22050,22050,22050,22050,0
20241209,163200,5932131300,22050,22050,22050,22050,0
20241209,163100,5932131300,22050,22050,22050,22050,0
20241209,163000,5932131300,22050,22050,22050,22050,0
20241209,162900,5932131300,22050,22050,22050,22050,0
20241209,162800,5932131300,22050,22050,22050,22050,0
20241209,162700,5932131300,22050,22050,22050,22050,0
20241209,162600,5932131300,22050,22050,22050,22050,0
20241209,162500,5932131300,22050,22050,22050,22050,0
20241209,162400,5932131300,22050,22050,22050,22050,0
20241209,162300,5932131300,22050,22050,22050,22050,0
20241209,162200,5932131300,22050,22050,22050,22050,0
20241209,162100,5932131300,22050,22050,22050,22050,0
20241209,162000,5932131300,22050,22050,22050,22050,0
20241209,161900,5932131300,22050,22050,22050,22050,0
20241209,161800,5932131300,22050,22050,22050,22050,0
20241209,161700,5932131300,22050,22050,22050,22050,0
20241209,161600,5932131300,22050,22050,22050,22050,0
20241209,161500,5932131300,22050,22050,22050,22050,8412
20241209,161400,5932131300,22050,22050,22050,22050,0
20241209,161300,5932131300,22050,22050,22050,22050,0
20241209,161200,5932131300,22050,22050,22050,22050,0
20241209,161100,5932131300,22050,22050,22050,22050,0
20241209,161000,5932131300,22050,22050,22050,22050,0
20241209,160900,5932131300,22050,22050,22050,22050,0
20241209,160800,5932131300,22050,22050,22050,22050,0
20241209,160700,5932131300,22050,22050,22050,22050,0
20241209,160600,5932131300,22050,22050,22050,22050,0
20241209,160500,5932131300,22050,22050,22050,22050,0
20241209,160400,5932131300,22050,22050,22050,22050,0
20241209,160300,5932131300,22050,22050,22050,22050,0
20241209,160200,5932131300,22050,22050,22050,22050,0
20241209,160100,5932131300,22050,22050,22050,22050,0
20241209,160000,5932131300,22050,22050,22050,22050,0
20241209,155900,5932131300,22050,22050,22050,22050,0
20241209,155800,5932131300,22050,22050,22050,22050,0
20241209,155700,5932131300,22050,22050,22050,22050,0
20241209,155600,5932131300,22050,22050,22050,22050,0
20241209,155500,5932131300,22050,22050,22050,22050,0
20241209,155400,5932131300,22050,22050,22050,22050,0
20241209,155300,5932131300,22050,22050,22050,22050,0
20241209,155200,5932131300,22050,22050,22050,22050,0
20241209,155100,5932131300,22050,22050,22050,22050,0
20241209,155000,5932131300,22050,22050,22050,22050,0
20241209,154900,5932131300,22050,22050,22050,22050,0
20241209,154800,5932131300,22050,22050,22050,22050,0
20241209,154700,5932131300,22050,22050,22050,22050,0
20241209,154600,5932131300,22050,22050,22050,22050,0
20241209,154500,5932131300,22050,22050,22050,22050,8412
20241209,154400,5932131300,22050,22050,22050,22050,0
20241209,154300,5932131300,22050,22050,22050,22050,0
20241209,154200,5932131300,22050,22050,22050,22050,0
20241209,154100,5932131300,22050,22050,22050,22050,0
20241209,154000,5932131300,22050,22050,22050,22050,0
20241209,153900,5932131300,22050,22050,22050,22050,0
20241209,153800,5932131300,22050,22050,22050,22050,0
20241209,153700,5932131300,22050,22050,22050,22050,0
20241209,153600,5932131300,22050,22050,22050,22050,0
20241209,153500,5932131300,22050,22050,22050,22050,0
20241209,153400,5932131300,22050,22050,22050,22050,0
20241209,153300,5932131300,22050,22050,22050,22050,0
20241209,153200,5932131300,22050,22050,22050,22050,0
20241209,153100,5932131300,22050,22050,22050,22050,0
20241209,153000,5932131300,22050,22050,22050,22050,8412
20241209,152900,5746646700,22200,22200,22200,22200,0
20241209,152800,5746646700,22200,22200,22200,22200,0
20241209,152700,5746646700,22200,22200,22200,22200,0
20241209,152600,5746646700,22200,22200,22200,22200,0
20241209,152500,5746646700,22200,22200,22200,22200,0
20241209,152400,5746646700,22200,22200,22200,22200,0
20241209,152300,5746646700,22200,22200,22200,22200,0
20241209,152200,5746646700,22200,22200,22200,22200,0
20241209,152100,5746646700,22200,22200,22200,22200,0
20241209,152000,5746646700,22200,22200,22200,22200,0
20241209,151900,5746646700,22200,22150,22200,22150,3508
20241209,151800,5668880200,22200,22200,22250,22150,1387
20241209,151700,5638106850,22200,22250,22250,22200,629
20241209,151600,5624142050,22200,22150,22250,22150,2430
20241209,151500,5570198200,22150,22250,22250,22150,4034
20241209,151400,5480643700,22200,22200,22300,22200,1182
20241209,151300,5454381300,22200,22300,22300,22200,2901
20241209,151200,5389843500,22300,22300,22350,22250,3291
20241209,151100,5316456800,22350,22300,22350,22250,718
20241209,151000,5300443300,22300,22300,22350,22250,914
20241209,150900,5280067650,22300,22300,22350,22300,478
20241209,150800,5269407700,22300,22250,22350,22250,947
20241209,150700,5248289750,22250,22350,22350,22250,3466
20241209,150600,5170953700,22350,22400,22400,22350,1507
20241209,150500,5137231900,22400,22450,22450,22400,373
20241209,150400,5128873500,22400,22450,22450,22400,139
20241209,150300,5125756050,22450,22450,22450,22450,386
20241209,150200,5117090350,22400,22450,22450,22400,556
20241209,150100,5104619550,22500,22450,22500,22400,1747
20241209,150000,5065441300,22400,22500,22500,22400,1019
20241209,145900,5042581050,22500,22450,22500,22450,444
20241209,145800,5032612400,22500,22500,22500,22450,170
20241209,145700,5028794700,22500,22500,22500,22500,88
20241209,145600,5026814700,22500,22500,22500,22450,133
20241209,145500,5023824250,22500,22450,22500,22450,1459
20241209,145400,4991003050,22500,22450,22500,22450,897
20241209,145300,4970865150,22450,22450,22500,22450,1165
20241209,145200,4944681250,22500,22450,22500,22450,335
20241209,145100,4937158750,22450,22400,22450,22400,676
20241209,145000,4921993100,22400,22350,22450,22350,993
20241209,144900,4899753750,22300,22400,22400,22300,2230
20241209,144800,4849876450,22350,22400,22450,22350,484
20241209,144700,4839043650,22450,22500,22500,22450,2703
20241209,144600,4778354550,22450,22550,22600,22450,1272
20241209,144500,4749722450,22550,22550,22550,22550,19
20241209,144400,4749294000,22550,22550,22550,22550,306
20241209,144300,4742393700,22550,22550,22550,22550,274
20241209,144200,4736215000,22550,22550,22550,22550,180
20241209,144100,4732156000,22550,22550,22600,22550,270
20241209,144000,4726066500,22550,22600,22600,22550,628
20241209,143900,4711883250,22600,22650,22650,22600,635
20241209,143800,4697507250,22600,22600,22650,22600,1212
20241209,143700,4670076550,22550,22550,22600,22550,175
20241209,143600,4666127950,22550,22600,22600,22550,99
20241209,143500,4663895400,22600,22600,22600,22550,147
20241209,143400,4660576850,22650,22450,22650,22450,1021
20241209,143300,4637577500,22450,22350,22450,22350,4458
20241209,143200,4537793550,22350,22450,22500,22350,1059
20241209,143100,4514066350,22500,22450,22500,22450,376
20241209,143000,4505625000,22450,22500,22500,22450,1973
20241209,142900,4461331050,22500,22550,22550,22500,1292
20241209,142800,4432252300,22550,22550,22550,22550,195
20241209,142700,4427855050,22550,22550,22550,22550,581
20241209,142600,4414753500,22550,22550,22550,22550,129
20241209,142500,4411844550,22550,22550,22600,22550,452
20241209,142400,4401649450,22550,22650,22650,22550,3170
20241209,142300,4330006900,22650,22650,22650,22650,108
20241209,142200,4327560700,22650,22650,22700,22650,732
20241209,142100,4310980300,22700,22700,22700,22650,166
20241209,142000,4307213400,22700,22750,22750,22650,662
20241209,141900,4292189650,22750,22700,22750,22600,985
20241209,141800,4269863300,22650,22700,22700,22650,326
20241209,141700,4262468150,22650,22600,22700,22600,1313
20241209,141600,4232751900,22650,22650,22650,22600,603
20241209,141500,4219105350,22650,22650,22650,22600,439
20241209,141400,4209178100,22650,22650,22650,22600,92
20241209,141300,4207097800,22650,22700,22700,22600,312
20241209,141200,4200041350,22650,22650,22700,22650,224
20241209,141100,4194967650,22700,22700,22700,22650,64
20241209,141000,4193515850,22700,22700,22700,22650,494
20241209,140900,4182310250,22700,22600,22700,22600,516
20241209,140800,4170631750,22600,22650,22650,22600,593
20241209,140700,4157225900,22650,22650,22650,22650,852
20241209,140600,4137928100,22700,22650,22700,22650,487
20241209,140500,4126896500,22700,22700,22700,22700,499
20241209,140400,4115569200,22750,22700,22750,22700,98
20241209,140300,4113343000,22700,22750,22800,22700,1620
20241209,140200,4076521200,22800,22800,22800,22750,471
20241209,140100,4065785750,22850,22800,22850,22800,2
20241209,140000,4065740100,22850,22850,22850,22850,1
20241209,135900,4065717250,22850,22800,22850,22800,34
20241209,135800,4064940900,22800,22800,22800,22800,161
20241209,135700,4061270100,22850,22900,22900,22850,90
20241209,135600,4059210650,22900,22900,22900,22850,730
20241209,135500,4042497400,22950,22800,22950,22800,1042
20241209,135400,4018649750,22800,22800,22850,22800,445
20241209,135300,4008493850,22850,22750,22850,22750,450
20241209,135200,3998237750,22750,22750,22750,22700,1543
20241209,135100,3963174700,22750,22700,22800,22700,580
20241209,135000,3949984500,22750,22800,22800,22750,1685
20241209,134900,3911647950,22800,22800,22800,22750,777
20241209,134800,3893935350,22750,22750,22800,22750,201
20241209,134700,3889357550,22750,22750,22800,22750,316
20241209,134600,3882153900,22800,22850,22850,22800,771
20241209,134500,3864573300,22850,22850,22900,22850,585
20241209,134400,3851185900,22900,22900,22900,22900,10
20241209,134300,3850956900,22900,22900,22900,22900,152
20241209,134200,3847476100,22950,22950,22950,22850,269
20241209,134100,3841315750,22950,22950,22950,22950,17
20241209,134000,3840925600,22950,22900,22950,22900,59
20241209,133900,3839574200,22950,22900,22950,22850,279
20241209,133800,3833187900,22900,22850,22900,22850,156
20241209,133700,3829623250,22850,22850,22850,22850,331
20241209,133600,3822059900,22850,22900,22900,22850,544
20241209,133500,3809629000,22900,22850,22900,22850,536
20241209,133400,3797372150,22850,22850,22850,22850,307
20241209,133300,3790357200,22850,22900,22900,22850,214
20241209,133200,3785462200,22950,22900,22950,22850,617
20241209,133100,3771332850,22900,22850,22900,22850,697
20241209,133000,3755381400,22900,22800,22900,22800,1278
20241209,132900,3726192500,22800,22800,22800,22800,177
20241209,132800,3722156900,22800,22850,22850,22800,180
20241209,132700,3718047800,22800,22800,22800,22800,139
20241209,132600,3714878600,22800,22850,22850,22800,250
20241209,132500,3709175450,22850,22900,22900,22850,506
20241209,132400,3697613300,22850,22850,22900,22850,131
20241209,132300,3694618650,22850,22950,22950,22850,1914
20241209,132200,3650815450,22950,22950,23000,22900,315
20241209,132100,3643573500,22950,22900,22950,22900,585
20241209,132000,3630150950,22900,22900,22950,22900,35
20241209,131900,3629348400,22950,22950,23000,22900,208
20241209,131800,3624579250,22950,22900,22950,22900,12
20241209,131700,3624304400,22950,22950,22950,22950,11
20241209,131600,3624051950,22950,23000,23050,22950,758
20241209,131500,3606626850,23000,22950,23000,22900,1978
20241209,131400,3561272650,22900,22900,22900,22900,139
20241209,131300,3558089550,22900,22900,22900,22900,534
20241209,131200,3545860950,22850,22850,22900,22850,438
20241209,131100,3535841700,22850,22850,22900,22850,784
20241209,131000,3517926750,22900,22900,22900,22850,103
20241209,130900,3515570550,22850,22900,22950,22850,334
20241209,130800,3507919700,22900,22900,22900,22900,271
20241209,130700,3501713800,22900,22850,22900,22800,605
20241209,130600,3487885850,22850,22850,22900,22850,3979
20241209,130500,3396950350,22850,22800,22850,22800,517
20241209,130400,3385147650,22800,22850,22850,22800,3101
20241209,130300,3314300600,22850,22950,22950,22850,1565
20241209,130200,3278446450,23000,23050,23050,23000,1844
20241209,130100,3236008150,23050,23100,23100,23050,342
20241209,130000,3228124550,23050,23100,23100,23050,250
20241209,125900,3222353100,23050,23150,23150,23050,271
20241209,125800,3216094850,23100,23100,23100,23100,65
20241209,125700,3214593350,23150,23100,23150,23100,22
20241209,125600,3214085100,23200,23200,23200,23200,2
20241209,125500,3214038700,23100,23200,23200,23100,153
20241209,125400,3210497800,23150,23150,23150,23150,16
20241209,125300,3210127400,23150,23100,23150,23100,768
20241209,125200,3192386150,23050,23050,23100,23050,139
20241209,125100,3189182150,23050,23100,23100,23050,1034
20241209,125000,3165347450,23100,23050,23100,23000,1962
20241209,124900,3120079400,23050,23150,23150,23050,2923
20241209,124800,3052620100,23150,23200,23200,23100,290
20241209,124700,3045906400,23150,23150,23150,23150,372
20241209,124600,3037294600,23150,23200,23200,23150,55
20241209,124500,3036020800,23200,23150,23200,23150,227
20241209,124400,3030757000,23200,23150,23200,23150,108
20241209,124300,3028255900,23150,23200,23200,23150,1685
20241209,124200,2989239500,23200,23200,23200,23200,568
20241209,124100,2976061900,23200,23250,23250,23150,2850
20241209,124000,2909930050,23250,23250,23250,23250,1111
20241209,123900,2884099300,23300,23250,23300,23250,23
20241209,123800,2883563450,23250,23300,23300,23250,1567
20241209,123700,2847067600,23300,23300,23350,23300,588
20241209,123600,2833367150,23300,23300,23300,23300,116
20241209,123500,2830664350,23300,23300,23300,23250,800
20241209,123400,2812028600,23350,23350,23350,23300,424
20241209,123300,2802135200,23350,23350,23350,23300,139
20241209,123200,2798891100,23350,23300,23350,23300,188
20241209,123100,2794505700,23350,23300,23350,23300,168
20241209,123000,2790588000,23300,23350,23350,23300,159
20241209,122900,2786880750,23350,23350,23350,23300,42
20241209,122800,2785901300,23350,23350,23350,23350,100
20241209,122700,2783566300,23350,23350,23350,23350,2
20241209,122600,2783519600,23350,23350,23350,23350,223
20241209,122500,2778312550,23300,23350,23350,23300,519
20241209,122400,2766203400,23300,23300,23350,23300,719
20241209,122300,2749420850,23300,23350,23350,23300,574
20241209,122200,2736019850,23350,23350,23350,23350,50
20241209,122100,2734852350,23350,23400,23400,23350,761
20241209,122000,2717047750,23450,23400,23450,23400,110
20241209,121900,2714473600,23450,23400,23450,23400,61
20241209,121800,2713046150,23400,23400,23400,23400,218
20241209,121700,2707944950,23400,23350,23400,23350,53
20241209,121600,2706707350,23400,23350,23400,23350,94
20241209,121500,2704512400,23400,23400,23400,23350,652
20241209,121400,2689275900,23450,23450,23450,23450,31
20241209,121300,2688548950,23450,23500,23500,23450,293
20241209,121200,2681677400,23450,23450,23500,23450,251
20241209,121100,2675791300,23450,23450,23450,23450,252
20241209,121000,2669881900,23500,23450,23500,23450,254
20241209,120900,2663915100,23450,23450,23450,23450,100
20241209,120800,2661570100,23450,23400,23450,23400,486
20241209,120700,2650173450,23450,23450,23450,23400,73
20241209,120600,2648461650,23500,23400,23500,23400,644
20241209,120500,2633360450,23400,23400,23400,23400,156
20241209,120400,2629710050,23400,23350,23400,23350,2066
20241209,120300,2581429700,23350,23350,23350,23350,503
20241209,120200,2569684650,23350,23400,23400,23350,14
20241209,120100,2569357250,23400,23350,23400,23350,244
20241209,120000,2563648500,23400,23400,23400,23400,51
20241209,115900,2562455100,23400,23400,23400,23400,152
20241209,115800,2558898300,23400,23400,23400,23400,7
20241209,115700,2558734500,23400,23400,23400,23350,341
20241209,115600,2550757850,23400,23450,23450,23400,1718
20241209,115500,2510539700,23500,23500,23500,23500,7
20241209,115400,2510375200,23500,23500,23500,23500,14
20241209,115300,2510046200,23500,23500,23500,23500,184
20241209,115200,2505722200,23450,23500,23500,23450,184
20241209,115100,2501407150,23500,23450,23500,23400,33
20241209,115000,2500633750,23400,23400,23500,23400,384
20241209,114900,2491647250,23500,23450,23500,23400,284
20241209,114800,2484988500,23450,23500,23500,23450,136
20241209,114700,2481797000,23450,23450,23450,23450,88
20241209,114600,2479733400,23500,23450,23500,23450,765
20241209,114500,2461790650,23450,23500,23500,23450,97
20241209,114400,2459515950,23400,23400,23400,23400,0
20241209,114300,2459515950,23400,23450,23450,23400,23
20241209,114200,2458977150,23450,23500,23500,23400,2321
20241209,114100,2404564100,23500,23500,23500,23450,78
20241209,114000,2402733100,23450,23450,23450,23450,181
20241209,113900,2398488650,23500,23500,23500,23450,981
20241209,113800,2375440150,23500,23450,23500,23450,382
20241209,113700,2366474750,23500,23500,23500,23500,128
20241209,113600,2363466750,23500,23500,23500,23500,500
20241209,113500,2351716750,23550,23550,23550,23550,1011
20241209,113400,2327907700,23500,23500,23500,23500,108
20241209,113300,2325369700,23550,23550,23550,23550,0
20241209,113200,2325369700,23550,23550,23550,23550,101
20241209,113100,2322991150,23550,23500,23550,23500,28
20241209,113000,2322332250,23500,23450,23500,23450,191
20241209,112900,2317845650,23500,23500,23500,23500,447
20241209,112800,2307341150,23500,23500,23500,23500,942
20241209,112700,2285204150,23450,23500,23500,23450,1201
20241209,112600,2256990100,23500,23550,23550,23500,1182
20241209,112500,2229205550,23550,23600,23650,23550,492
20241209,112400,2217609750,23550,23550,23600,23550,720
20241209,112300,2200653700,23550,23600,23600,23550,197
20241209,112200,2196012500,23600,23650,23650,23600,96
20241209,112100,2193746400,23600,23650,23650,23550,2006
20241209,112000,2146438250,23700,23700,23700,23600,102
20241209,111900,2144030850,23700,23700,23700,23700,11
20241209,111800,2143770150,23600,23600,23600,23600,200
20241209,111700,2139050150,23600,23600,23600,23600,54
20241209,111600,2137775750,23600,23650,23650,23600,2016
20241209,111500,2090143050,23750,23600,23750,23600,41
20241209,111400,2089171400,23600,23600,23650,23600,497
20241209,111300,2077441850,23600,23600,23600,23600,174
20241209,111200,2073335450,23650,23650,23650,23650,4
20241209,111100,2073240850,23650,23700,23700,23650,1044
20241209,111000,2048540050,23700,23700,23700,23700,209
20241209,110900,2043586750,23700,23700,23700,23700,1215
20241209,110800,2014791250,23700,23750,23750,23700,349
20241209,110700,2006507600,23750,23800,23800,23750,684
20241209,110600,1990262250,23750,23750,23750,23750,21
20241209,110500,1989763500,23750,23750,23750,23750,3
20241209,110400,1989692250,23750,23800,23800,23750,225
20241209,110300,1984341550,23800,23800,23800,23800,12
20241209,110200,1984055950,23800,23800,23800,23800,52
20241209,110100,1982818350,23800,23750,23800,23750,435
20241209,110000,1972465650,23800,23800,23800,23800,57
20241209,105900,1971109050,23800,23800,23800,23800,0
20241209,105800,1971109050,23800,23800,23800,23800,101
20241209,105700,1968705250,23800,23800,23850,23800,2055
20241209,105600,1919796150,23850,23800,23850,23800,7
20241209,105500,1919629400,23850,23850,23850,23850,3
20241209,105400,1919557850,23900,23800,23900,23800,5
20241209,105300,1919438700,23900,23900,23900,23900,1
20241209,105200,1919414800,23900,23850,23900,23850,2
20241209,105100,1919367050,23900,23850,23900,23850,344
20241209,105000,1911162600,23900,23800,23900,23800,1565
20241209,104900,1873881550,23850,23800,23850,23800,34
20241209,104800,1873072200,23850,23850,23850,23800,84
20241209,104700,1871072850,23850,23850,23850,23850,561
20241209,104600,1857693000,23850,23850,23900,23850,28
20241209,104500,1857025150,23850,23900,23900,23850,364
20241209,104400,1848327100,23900,23900,23900,23900,110
20241209,104300,1845698100,23950,23950,23950,23950,607
20241209,104200,1831160450,23950,23900,23950,23900,480
20241209,104100,1819688300,23950,23950,23950,23900,174
20241209,104000,1815521200,23950,23950,23950,23950,58
20241209,103900,1814132100,23950,23950,23950,23950,436
20241209,103800,1803689900,23900,23950,23950,23900,99
20241209,103700,1801323600,23950,24000,24000,23950,32
20241209,103600,1800557100,23950,24000,24000,23950,270
20241209,103500,1794079600,23950,23950,23950,23950,110
20241209,103400,1791445100,23950,23950,24000,23950,1062
20241209,103300,1766010150,23950,23950,23950,23950,7
20241209,103200,1765842500,23950,23950,23950,23900,11
20241209,103100,1765579450,23900,23900,23900,23900,906
20241209,103000,1743926050,23900,23900,23900,23850,233
20241209,102900,1738368850,23850,23900,23900,23850,5
20241209,102800,1738249500,23850,23900,23900,23850,244
20241209,102700,1732429050,23900,23800,23900,23800,7
20241209,102600,1732261950,23800,23900,23900,23800,52
20241209,102500,1731022750,23800,23850,23850,23800,267
20241209,102400,1724660450,23850,23850,23850,23850,2
20241209,102300,1724612750,23850,23800,23850,23750,621
20241209,102200,1709850950,23800,23850,23850,23800,134
20241209,102100,1706661600,23800,23800,23800,23800,347
20241209,102000,1698403000,23850,23800,23850,23800,89
20241209,101900,1696284700,23800,23850,23850,23800,509
20241209,101800,1684170050,23850,23850,23850,23850,11
20241209,101700,1683907700,23850,23900,23900,23850,30
20241209,101600,1683192050,23900,23850,23900,23850,185
20241209,101500,1678778300,23850,23850,23900,23850,964
20241209,101400,1655786650,23900,23850,23900,23850,51
20241209,101300,1654568600,23850,23900,23900,23850,43
20241209,101200,1653541550,23900,23850,23900,23850,380
20241209,101100,1644462050,23850,23900,23900,23850,294
20241209,101000,1637435750,23900,23950,23950,23900,529
20241209,100900,1624782150,23900,23900,23950,23900,38
20241209,100800,1623873050,23900,23950,23950,23900,428
20241209,100700,1613624550,23950,23950,24000,23950,600
20241209,100600,1599254250,23950,23900,23950,23900,61
20241209,100500,1597796300,23900,23850,23900,23850,580
20241209,100400,1583937150,23900,23850,23900,23850,261
20241209,100300,1577709550,23850,23900,23900,23850,167
20241209,100200,1573726500,23850,23900,23900,23850,1091
20241209,100100,1547701150,23850,23900,23900,23850,66
20241209,100000,1546126900,23900,23800,23900,23800,234
20241209,095900,1540547800,23800,23800,23800,23800,74
20241209,095800,1538786600,23850,23850,23850,23800,128
20241209,095700,1535734450,23900,23850,23900,23850,182
20241209,095600,1531390350,23850,23750,23850,23700,838
20241209,095500,1511435200,23750,23800,23800,23700,60
20241209,095400,1510010850,23800,23800,23800,23700,85
20241209,095300,1507995350,23750,23800,23800,23750,1293
20241209,095200,1477281600,23800,23800,23800,23800,220
20241209,095100,1472045600,23800,23800,23800,23800,143
20241209,095000,1468642200,23750,23750,23750,23750,0
20241209,094900,1468642200,23750,23800,23800,23750,45
20241209,094800,1467572000,23800,23800,23800,23800,159
20241209,094700,1463787800,23750,23800,23800,23750,38
20241209,094600,1462883900,23800,23750,23800,23700,328
20241209,094500,1455096250,23700,23700,23750,23700,1329
20241209,094400,1423598600,23700,23750,23750,23700,263
20241209,094300,1417359550,23700,23700,23700,23700,14
20241209,094200,1417027750,23700,23700,23750,23650,409
20241209,094100,1407334500,23650,23750,23750,23650,273
20241209,094000,1400868450,23700,23700,23750,23700,703
20241209,093900,1384206950,23700,23700,23700,23700,80
20241209,093800,1382310950,23650,23650,23650,23600,3259
20241209,093700,1305320950,23650,23650,23700,23600,985
20241209,093600,1282046800,23600,23650,23650,23600,1233
20241209,093500,1252906550,23650,23700,23700,23650,1676
20241209,093400,1213267400,23700,23700,23750,23700,685
20241209,093300,1197032350,23700,23800,23800,23700,2362
20241209,093200,1140852900,23800,23800,23800,23750,545
20241209,093100,1127883750,23800,23700,23800,23700,453
20241209,093000,1117126650,23700,23650,23700,23650,1145
20241209,092900,1090020500,23700,23650,23700,23650,731
20241209,092800,1072710700,23650,23650,23700,23650,290
20241209,092700,1065851700,23650,23600,23700,23600,1371
20241209,092600,1033441150,23650,23650,23700,23600,461
20241209,092500,1022547800,23650,23700,23700,23650,1765
20241209,092400,980755900,23750,23800,23800,23700,703
20241209,092300,964060400,23750,23850,23900,23750,474
20241209,092200,952769600,23900,23850,23900,23800,843
20241209,092100,932668350,23750,23850,23850,23750,3138
20241209,092000,858113300,23850,23900,23900,23750,1677
20241209,091900,818171950,23900,23900,23900,23850,910
20241209,091800,796441200,23900,24050,24050,23850,1340
20241209,091700,764344400,24050,24100,24100,24000,382
20241209,091600,755174700,24100,24050,24150,24000,1257
20241209,091500,724929300,24100,24100,24100,24050,623
20241209,091400,709917650,24150,24100,24150,24050,306
20241209,091300,702542700,24100,24100,24150,24050,1108
20241209,091200,675847550,24100,24050,24100,24000,508
20241209,091100,663634750,24050,24000,24050,23950,137
20241209,091000,660346600,23950,24000,24000,23900,582
20241209,090900,646401200,24050,24100,24100,24000,867
20241209,090800,625552400,24100,23900,24150,23900,2293
20241209,090700,570444400,23900,23850,23900,23800,374
20241209,090600,561521350,23900,23700,23900,23700,1355
20241209,090500,529326650,23750,23750,23800,23700,2000
20241209,090400,481860950,23750,23850,23900,23750,1483
20241209,090300,446501550,23800,23850,23950,23700,6054
20241209,090200,302154800,23900,24150,24150,23850,1239
20241209,090100,272477300,24050,24150,24150,23850,5923
20241209,090000,130351000,24050,24100,24350,24050,5381
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 214500 5932131300 22050 22050 22050 22050 8412
3 20241209 214400 5932131300 22050 22050 22050 22050 0
4 20241209 214300 5932131300 22050 22050 22050 22050 0
5 20241209 214200 5932131300 22050 22050 22050 22050 0
6 20241209 214100 5932131300 22050 22050 22050 22050 0
7 20241209 214000 5932131300 22050 22050 22050 22050 0
8 20241209 213900 5932131300 22050 22050 22050 22050 0
9 20241209 213800 5932131300 22050 22050 22050 22050 0
10 20241209 213700 5932131300 22050 22050 22050 22050 0
11 20241209 213600 5932131300 22050 22050 22050 22050 0
12 20241209 213500 5932131300 22050 22050 22050 22050 0
13 20241209 213400 5932131300 22050 22050 22050 22050 0
14 20241209 213300 5932131300 22050 22050 22050 22050 0
15 20241209 213200 5932131300 22050 22050 22050 22050 0
16 20241209 213100 5932131300 22050 22050 22050 22050 0
17 20241209 213000 5932131300 22050 22050 22050 22050 0
18 20241209 212900 5932131300 22050 22050 22050 22050 0
19 20241209 212800 5932131300 22050 22050 22050 22050 0
20 20241209 212700 5932131300 22050 22050 22050 22050 0
21 20241209 212600 5932131300 22050 22050 22050 22050 0
22 20241209 212500 5932131300 22050 22050 22050 22050 0
23 20241209 212400 5932131300 22050 22050 22050 22050 0
24 20241209 212300 5932131300 22050 22050 22050 22050 0
25 20241209 212200 5932131300 22050 22050 22050 22050 0
26 20241209 212100 5932131300 22050 22050 22050 22050 0
27 20241209 212000 5932131300 22050 22050 22050 22050 0
28 20241209 211900 5932131300 22050 22050 22050 22050 0
29 20241209 211800 5932131300 22050 22050 22050 22050 0
30 20241209 211700 5932131300 22050 22050 22050 22050 0
31 20241209 211600 5932131300 22050 22050 22050 22050 0
32 20241209 211500 5932131300 22050 22050 22050 22050 8412
33 20241209 211400 5932131300 22050 22050 22050 22050 0
34 20241209 211300 5932131300 22050 22050 22050 22050 0
35 20241209 211200 5932131300 22050 22050 22050 22050 0
36 20241209 211100 5932131300 22050 22050 22050 22050 0
37 20241209 211000 5932131300 22050 22050 22050 22050 0
38 20241209 210900 5932131300 22050 22050 22050 22050 0
39 20241209 210800 5932131300 22050 22050 22050 22050 0
40 20241209 210700 5932131300 22050 22050 22050 22050 0
41 20241209 210600 5932131300 22050 22050 22050 22050 0
42 20241209 210500 5932131300 22050 22050 22050 22050 0
43 20241209 210400 5932131300 22050 22050 22050 22050 0
44 20241209 210300 5932131300 22050 22050 22050 22050 0
45 20241209 210200 5932131300 22050 22050 22050 22050 0
46 20241209 210100 5932131300 22050 22050 22050 22050 0
47 20241209 210000 5932131300 22050 22050 22050 22050 0
48 20241209 205900 5932131300 22050 22050 22050 22050 0
49 20241209 205800 5932131300 22050 22050 22050 22050 0
50 20241209 205700 5932131300 22050 22050 22050 22050 0
51 20241209 205600 5932131300 22050 22050 22050 22050 0
52 20241209 205500 5932131300 22050 22050 22050 22050 0
53 20241209 205400 5932131300 22050 22050 22050 22050 0
54 20241209 205300 5932131300 22050 22050 22050 22050 0
55 20241209 205200 5932131300 22050 22050 22050 22050 0
56 20241209 205100 5932131300 22050 22050 22050 22050 0
57 20241209 205000 5932131300 22050 22050 22050 22050 0
58 20241209 204900 5932131300 22050 22050 22050 22050 0
59 20241209 204800 5932131300 22050 22050 22050 22050 0
60 20241209 204700 5932131300 22050 22050 22050 22050 0
61 20241209 204600 5932131300 22050 22050 22050 22050 0
62 20241209 204500 5932131300 22050 22050 22050 22050 8412
63 20241209 204400 5932131300 22050 22050 22050 22050 0
64 20241209 204300 5932131300 22050 22050 22050 22050 0
65 20241209 204200 5932131300 22050 22050 22050 22050 0
66 20241209 204100 5932131300 22050 22050 22050 22050 0
67 20241209 204000 5932131300 22050 22050 22050 22050 0
68 20241209 203900 5932131300 22050 22050 22050 22050 0
69 20241209 203800 5932131300 22050 22050 22050 22050 0
70 20241209 203700 5932131300 22050 22050 22050 22050 0
71 20241209 203600 5932131300 22050 22050 22050 22050 0
72 20241209 203500 5932131300 22050 22050 22050 22050 0
73 20241209 203400 5932131300 22050 22050 22050 22050 0
74 20241209 203300 5932131300 22050 22050 22050 22050 0
75 20241209 203200 5932131300 22050 22050 22050 22050 0
76 20241209 203100 5932131300 22050 22050 22050 22050 0
77 20241209 203000 5932131300 22050 22050 22050 22050 0
78 20241209 202900 5932131300 22050 22050 22050 22050 0
79 20241209 202800 5932131300 22050 22050 22050 22050 0
80 20241209 202700 5932131300 22050 22050 22050 22050 0
81 20241209 202600 5932131300 22050 22050 22050 22050 0
82 20241209 202500 5932131300 22050 22050 22050 22050 0
83 20241209 202400 5932131300 22050 22050 22050 22050 0
84 20241209 202300 5932131300 22050 22050 22050 22050 0
85 20241209 202200 5932131300 22050 22050 22050 22050 0
86 20241209 202100 5932131300 22050 22050 22050 22050 0
87 20241209 202000 5932131300 22050 22050 22050 22050 0
88 20241209 201900 5932131300 22050 22050 22050 22050 0
89 20241209 201800 5932131300 22050 22050 22050 22050 0
90 20241209 201700 5932131300 22050 22050 22050 22050 0
91 20241209 201600 5932131300 22050 22050 22050 22050 0
92 20241209 201500 5932131300 22050 22050 22050 22050 8412
93 20241209 201400 5932131300 22050 22050 22050 22050 0
94 20241209 201300 5932131300 22050 22050 22050 22050 0
95 20241209 201200 5932131300 22050 22050 22050 22050 0
96 20241209 201100 5932131300 22050 22050 22050 22050 0
97 20241209 201000 5932131300 22050 22050 22050 22050 0
98 20241209 200900 5932131300 22050 22050 22050 22050 0
99 20241209 200800 5932131300 22050 22050 22050 22050 0
100 20241209 200700 5932131300 22050 22050 22050 22050 0
101 20241209 200600 5932131300 22050 22050 22050 22050 0
102 20241209 200500 5932131300 22050 22050 22050 22050 0
103 20241209 200400 5932131300 22050 22050 22050 22050 0
104 20241209 200300 5932131300 22050 22050 22050 22050 0
105 20241209 200200 5932131300 22050 22050 22050 22050 0
106 20241209 200100 5932131300 22050 22050 22050 22050 0
107 20241209 200000 5932131300 22050 22050 22050 22050 0
108 20241209 195900 5932131300 22050 22050 22050 22050 0
109 20241209 195800 5932131300 22050 22050 22050 22050 0
110 20241209 195700 5932131300 22050 22050 22050 22050 0
111 20241209 195600 5932131300 22050 22050 22050 22050 0
112 20241209 195500 5932131300 22050 22050 22050 22050 0
113 20241209 195400 5932131300 22050 22050 22050 22050 0
114 20241209 195300 5932131300 22050 22050 22050 22050 0
115 20241209 195200 5932131300 22050 22050 22050 22050 0
116 20241209 195100 5932131300 22050 22050 22050 22050 0
117 20241209 195000 5932131300 22050 22050 22050 22050 0
118 20241209 194900 5932131300 22050 22050 22050 22050 0
119 20241209 194800 5932131300 22050 22050 22050 22050 0
120 20241209 194700 5932131300 22050 22050 22050 22050 0
121 20241209 194600 5932131300 22050 22050 22050 22050 0
122 20241209 194500 5932131300 22050 22050 22050 22050 8412
123 20241209 194400 5932131300 22050 22050 22050 22050 0
124 20241209 194300 5932131300 22050 22050 22050 22050 0
125 20241209 194200 5932131300 22050 22050 22050 22050 0
126 20241209 194100 5932131300 22050 22050 22050 22050 0
127 20241209 194000 5932131300 22050 22050 22050 22050 0
128 20241209 193900 5932131300 22050 22050 22050 22050 0
129 20241209 193800 5932131300 22050 22050 22050 22050 0
130 20241209 193700 5932131300 22050 22050 22050 22050 0
131 20241209 193600 5932131300 22050 22050 22050 22050 0
132 20241209 193500 5932131300 22050 22050 22050 22050 0
133 20241209 193400 5932131300 22050 22050 22050 22050 0
134 20241209 193300 5932131300 22050 22050 22050 22050 0
135 20241209 193200 5932131300 22050 22050 22050 22050 0
136 20241209 193100 5932131300 22050 22050 22050 22050 0
137 20241209 193000 5932131300 22050 22050 22050 22050 0
138 20241209 192900 5932131300 22050 22050 22050 22050 0
139 20241209 192800 5932131300 22050 22050 22050 22050 0
140 20241209 192700 5932131300 22050 22050 22050 22050 0
141 20241209 192600 5932131300 22050 22050 22050 22050 0
142 20241209 192500 5932131300 22050 22050 22050 22050 0
143 20241209 192400 5932131300 22050 22050 22050 22050 0
144 20241209 192300 5932131300 22050 22050 22050 22050 0
145 20241209 192200 5932131300 22050 22050 22050 22050 0
146 20241209 192100 5932131300 22050 22050 22050 22050 0
147 20241209 192000 5932131300 22050 22050 22050 22050 0
148 20241209 191900 5932131300 22050 22050 22050 22050 0
149 20241209 191800 5932131300 22050 22050 22050 22050 0
150 20241209 191700 5932131300 22050 22050 22050 22050 0
151 20241209 191600 5932131300 22050 22050 22050 22050 0
152 20241209 191500 5932131300 22050 22050 22050 22050 8412
153 20241209 191400 5932131300 22050 22050 22050 22050 0
154 20241209 191300 5932131300 22050 22050 22050 22050 0
155 20241209 191200 5932131300 22050 22050 22050 22050 0
156 20241209 191100 5932131300 22050 22050 22050 22050 0
157 20241209 191000 5932131300 22050 22050 22050 22050 0
158 20241209 190900 5932131300 22050 22050 22050 22050 0
159 20241209 190800 5932131300 22050 22050 22050 22050 0
160 20241209 190700 5932131300 22050 22050 22050 22050 0
161 20241209 190600 5932131300 22050 22050 22050 22050 0
162 20241209 190500 5932131300 22050 22050 22050 22050 0
163 20241209 190400 5932131300 22050 22050 22050 22050 0
164 20241209 190300 5932131300 22050 22050 22050 22050 0
165 20241209 190200 5932131300 22050 22050 22050 22050 0
166 20241209 190100 5932131300 22050 22050 22050 22050 0
167 20241209 190000 5932131300 22050 22050 22050 22050 0
168 20241209 185900 5932131300 22050 22050 22050 22050 0
169 20241209 185800 5932131300 22050 22050 22050 22050 0
170 20241209 185700 5932131300 22050 22050 22050 22050 0
171 20241209 185600 5932131300 22050 22050 22050 22050 0
172 20241209 185500 5932131300 22050 22050 22050 22050 0
173 20241209 185400 5932131300 22050 22050 22050 22050 0
174 20241209 185300 5932131300 22050 22050 22050 22050 0
175 20241209 185200 5932131300 22050 22050 22050 22050 0
176 20241209 185100 5932131300 22050 22050 22050 22050 0
177 20241209 185000 5932131300 22050 22050 22050 22050 0
178 20241209 184900 5932131300 22050 22050 22050 22050 0
179 20241209 184800 5932131300 22050 22050 22050 22050 0
180 20241209 184700 5932131300 22050 22050 22050 22050 0
181 20241209 184600 5932131300 22050 22050 22050 22050 0
182 20241209 184500 5932131300 22050 22050 22050 22050 8412
183 20241209 184400 5932131300 22050 22050 22050 22050 0
184 20241209 184300 5932131300 22050 22050 22050 22050 0
185 20241209 184200 5932131300 22050 22050 22050 22050 0
186 20241209 184100 5932131300 22050 22050 22050 22050 0
187 20241209 184000 5932131300 22050 22050 22050 22050 0
188 20241209 183900 5932131300 22050 22050 22050 22050 0
189 20241209 183800 5932131300 22050 22050 22050 22050 0
190 20241209 183700 5932131300 22050 22050 22050 22050 0
191 20241209 183600 5932131300 22050 22050 22050 22050 0
192 20241209 183500 5932131300 22050 22050 22050 22050 0
193 20241209 183400 5932131300 22050 22050 22050 22050 0
194 20241209 183300 5932131300 22050 22050 22050 22050 0
195 20241209 183200 5932131300 22050 22050 22050 22050 0
196 20241209 183100 5932131300 22050 22050 22050 22050 0
197 20241209 183000 5932131300 22050 22050 22050 22050 0
198 20241209 182900 5932131300 22050 22050 22050 22050 0
199 20241209 182800 5932131300 22050 22050 22050 22050 0
200 20241209 182700 5932131300 22050 22050 22050 22050 0
201 20241209 182600 5932131300 22050 22050 22050 22050 0
202 20241209 182500 5932131300 22050 22050 22050 22050 0
203 20241209 182400 5932131300 22050 22050 22050 22050 0
204 20241209 182300 5932131300 22050 22050 22050 22050 0
205 20241209 182200 5932131300 22050 22050 22050 22050 0
206 20241209 182100 5932131300 22050 22050 22050 22050 0
207 20241209 182000 5932131300 22050 22050 22050 22050 0
208 20241209 181900 5932131300 22050 22050 22050 22050 0
209 20241209 181800 5932131300 22050 22050 22050 22050 0
210 20241209 181700 5932131300 22050 22050 22050 22050 0
211 20241209 181600 5932131300 22050 22050 22050 22050 0
212 20241209 181500 5932131300 22050 22050 22050 22050 8412
213 20241209 181400 5932131300 22050 22050 22050 22050 0
214 20241209 181300 5932131300 22050 22050 22050 22050 0
215 20241209 181200 5932131300 22050 22050 22050 22050 0
216 20241209 181100 5932131300 22050 22050 22050 22050 0
217 20241209 181000 5932131300 22050 22050 22050 22050 0
218 20241209 180900 5932131300 22050 22050 22050 22050 0
219 20241209 180800 5932131300 22050 22050 22050 22050 0
220 20241209 180700 5932131300 22050 22050 22050 22050 0
221 20241209 180600 5932131300 22050 22050 22050 22050 0
222 20241209 180500 5932131300 22050 22050 22050 22050 0
223 20241209 180400 5932131300 22050 22050 22050 22050 0
224 20241209 180300 5932131300 22050 22050 22050 22050 0
225 20241209 180200 5932131300 22050 22050 22050 22050 0
226 20241209 180100 5932131300 22050 22050 22050 22050 0
227 20241209 180000 5932131300 22050 22050 22050 22050 0
228 20241209 175900 5932131300 22050 22050 22050 22050 0
229 20241209 175800 5932131300 22050 22050 22050 22050 0
230 20241209 175700 5932131300 22050 22050 22050 22050 0
231 20241209 175600 5932131300 22050 22050 22050 22050 0
232 20241209 175500 5932131300 22050 22050 22050 22050 0
233 20241209 175400 5932131300 22050 22050 22050 22050 0
234 20241209 175300 5932131300 22050 22050 22050 22050 0
235 20241209 175200 5932131300 22050 22050 22050 22050 0
236 20241209 175100 5932131300 22050 22050 22050 22050 0
237 20241209 175000 5932131300 22050 22050 22050 22050 0
238 20241209 174900 5932131300 22050 22050 22050 22050 0
239 20241209 174800 5932131300 22050 22050 22050 22050 0
240 20241209 174700 5932131300 22050 22050 22050 22050 0
241 20241209 174600 5932131300 22050 22050 22050 22050 0
242 20241209 174500 5932131300 22050 22050 22050 22050 8412
243 20241209 174400 5932131300 22050 22050 22050 22050 0
244 20241209 174300 5932131300 22050 22050 22050 22050 0
245 20241209 174200 5932131300 22050 22050 22050 22050 0
246 20241209 174100 5932131300 22050 22050 22050 22050 0
247 20241209 174000 5932131300 22050 22050 22050 22050 0
248 20241209 173900 5932131300 22050 22050 22050 22050 0
249 20241209 173800 5932131300 22050 22050 22050 22050 0
250 20241209 173700 5932131300 22050 22050 22050 22050 0
251 20241209 173600 5932131300 22050 22050 22050 22050 0
252 20241209 173500 5932131300 22050 22050 22050 22050 0
253 20241209 173400 5932131300 22050 22050 22050 22050 0
254 20241209 173300 5932131300 22050 22050 22050 22050 0
255 20241209 173200 5932131300 22050 22050 22050 22050 0
256 20241209 173100 5932131300 22050 22050 22050 22050 0
257 20241209 173000 5932131300 22050 22050 22050 22050 0
258 20241209 172900 5932131300 22050 22050 22050 22050 0
259 20241209 172800 5932131300 22050 22050 22050 22050 0
260 20241209 172700 5932131300 22050 22050 22050 22050 0
261 20241209 172600 5932131300 22050 22050 22050 22050 0
262 20241209 172500 5932131300 22050 22050 22050 22050 0
263 20241209 172400 5932131300 22050 22050 22050 22050 0
264 20241209 172300 5932131300 22050 22050 22050 22050 0
265 20241209 172200 5932131300 22050 22050 22050 22050 0
266 20241209 172100 5932131300 22050 22050 22050 22050 0
267 20241209 172000 5932131300 22050 22050 22050 22050 0
268 20241209 171900 5932131300 22050 22050 22050 22050 0
269 20241209 171800 5932131300 22050 22050 22050 22050 0
270 20241209 171700 5932131300 22050 22050 22050 22050 0
271 20241209 171600 5932131300 22050 22050 22050 22050 0
272 20241209 171500 5932131300 22050 22050 22050 22050 8412
273 20241209 171400 5932131300 22050 22050 22050 22050 0
274 20241209 171300 5932131300 22050 22050 22050 22050 0
275 20241209 171200 5932131300 22050 22050 22050 22050 0
276 20241209 171100 5932131300 22050 22050 22050 22050 0
277 20241209 171000 5932131300 22050 22050 22050 22050 0
278 20241209 170900 5932131300 22050 22050 22050 22050 0
279 20241209 170800 5932131300 22050 22050 22050 22050 0
280 20241209 170700 5932131300 22050 22050 22050 22050 0
281 20241209 170600 5932131300 22050 22050 22050 22050 0
282 20241209 170500 5932131300 22050 22050 22050 22050 0
283 20241209 170400 5932131300 22050 22050 22050 22050 0
284 20241209 170300 5932131300 22050 22050 22050 22050 0
285 20241209 170200 5932131300 22050 22050 22050 22050 0
286 20241209 170100 5932131300 22050 22050 22050 22050 0
287 20241209 170000 5932131300 22050 22050 22050 22050 0
288 20241209 165900 5932131300 22050 22050 22050 22050 0
289 20241209 165800 5932131300 22050 22050 22050 22050 0
290 20241209 165700 5932131300 22050 22050 22050 22050 0
291 20241209 165600 5932131300 22050 22050 22050 22050 0
292 20241209 165500 5932131300 22050 22050 22050 22050 0
293 20241209 165400 5932131300 22050 22050 22050 22050 0
294 20241209 165300 5932131300 22050 22050 22050 22050 0
295 20241209 165200 5932131300 22050 22050 22050 22050 0
296 20241209 165100 5932131300 22050 22050 22050 22050 0
297 20241209 165000 5932131300 22050 22050 22050 22050 0
298 20241209 164900 5932131300 22050 22050 22050 22050 0
299 20241209 164800 5932131300 22050 22050 22050 22050 0
300 20241209 164700 5932131300 22050 22050 22050 22050 0
301 20241209 164600 5932131300 22050 22050 22050 22050 0
302 20241209 164500 5932131300 22050 22050 22050 22050 8412
303 20241209 164400 5932131300 22050 22050 22050 22050 0
304 20241209 164300 5932131300 22050 22050 22050 22050 0
305 20241209 164200 5932131300 22050 22050 22050 22050 0
306 20241209 164100 5932131300 22050 22050 22050 22050 0
307 20241209 164000 5932131300 22050 22050 22050 22050 0
308 20241209 163900 5932131300 22050 22050 22050 22050 0
309 20241209 163800 5932131300 22050 22050 22050 22050 0
310 20241209 163700 5932131300 22050 22050 22050 22050 0
311 20241209 163600 5932131300 22050 22050 22050 22050 0
312 20241209 163500 5932131300 22050 22050 22050 22050 0
313 20241209 163400 5932131300 22050 22050 22050 22050 0
314 20241209 163300 5932131300 22050 22050 22050 22050 0
315 20241209 163200 5932131300 22050 22050 22050 22050 0
316 20241209 163100 5932131300 22050 22050 22050 22050 0
317 20241209 163000 5932131300 22050 22050 22050 22050 0
318 20241209 162900 5932131300 22050 22050 22050 22050 0
319 20241209 162800 5932131300 22050 22050 22050 22050 0
320 20241209 162700 5932131300 22050 22050 22050 22050 0
321 20241209 162600 5932131300 22050 22050 22050 22050 0
322 20241209 162500 5932131300 22050 22050 22050 22050 0
323 20241209 162400 5932131300 22050 22050 22050 22050 0
324 20241209 162300 5932131300 22050 22050 22050 22050 0
325 20241209 162200 5932131300 22050 22050 22050 22050 0
326 20241209 162100 5932131300 22050 22050 22050 22050 0
327 20241209 162000 5932131300 22050 22050 22050 22050 0
328 20241209 161900 5932131300 22050 22050 22050 22050 0
329 20241209 161800 5932131300 22050 22050 22050 22050 0
330 20241209 161700 5932131300 22050 22050 22050 22050 0
331 20241209 161600 5932131300 22050 22050 22050 22050 0
332 20241209 161500 5932131300 22050 22050 22050 22050 8412
333 20241209 161400 5932131300 22050 22050 22050 22050 0
334 20241209 161300 5932131300 22050 22050 22050 22050 0
335 20241209 161200 5932131300 22050 22050 22050 22050 0
336 20241209 161100 5932131300 22050 22050 22050 22050 0
337 20241209 161000 5932131300 22050 22050 22050 22050 0
338 20241209 160900 5932131300 22050 22050 22050 22050 0
339 20241209 160800 5932131300 22050 22050 22050 22050 0
340 20241209 160700 5932131300 22050 22050 22050 22050 0
341 20241209 160600 5932131300 22050 22050 22050 22050 0
342 20241209 160500 5932131300 22050 22050 22050 22050 0
343 20241209 160400 5932131300 22050 22050 22050 22050 0
344 20241209 160300 5932131300 22050 22050 22050 22050 0
345 20241209 160200 5932131300 22050 22050 22050 22050 0
346 20241209 160100 5932131300 22050 22050 22050 22050 0
347 20241209 160000 5932131300 22050 22050 22050 22050 0
348 20241209 155900 5932131300 22050 22050 22050 22050 0
349 20241209 155800 5932131300 22050 22050 22050 22050 0
350 20241209 155700 5932131300 22050 22050 22050 22050 0
351 20241209 155600 5932131300 22050 22050 22050 22050 0
352 20241209 155500 5932131300 22050 22050 22050 22050 0
353 20241209 155400 5932131300 22050 22050 22050 22050 0
354 20241209 155300 5932131300 22050 22050 22050 22050 0
355 20241209 155200 5932131300 22050 22050 22050 22050 0
356 20241209 155100 5932131300 22050 22050 22050 22050 0
357 20241209 155000 5932131300 22050 22050 22050 22050 0
358 20241209 154900 5932131300 22050 22050 22050 22050 0
359 20241209 154800 5932131300 22050 22050 22050 22050 0
360 20241209 154700 5932131300 22050 22050 22050 22050 0
361 20241209 154600 5932131300 22050 22050 22050 22050 0
362 20241209 154500 5932131300 22050 22050 22050 22050 8412
363 20241209 154400 5932131300 22050 22050 22050 22050 0
364 20241209 154300 5932131300 22050 22050 22050 22050 0
365 20241209 154200 5932131300 22050 22050 22050 22050 0
366 20241209 154100 5932131300 22050 22050 22050 22050 0
367 20241209 154000 5932131300 22050 22050 22050 22050 0
368 20241209 153900 5932131300 22050 22050 22050 22050 0
369 20241209 153800 5932131300 22050 22050 22050 22050 0
370 20241209 153700 5932131300 22050 22050 22050 22050 0
371 20241209 153600 5932131300 22050 22050 22050 22050 0
372 20241209 153500 5932131300 22050 22050 22050 22050 0
373 20241209 153400 5932131300 22050 22050 22050 22050 0
374 20241209 153300 5932131300 22050 22050 22050 22050 0
375 20241209 153200 5932131300 22050 22050 22050 22050 0
376 20241209 153100 5932131300 22050 22050 22050 22050 0
377 20241209 153000 5932131300 22050 22050 22050 22050 8412
378 20241209 152900 5746646700 22200 22200 22200 22200 0
379 20241209 152800 5746646700 22200 22200 22200 22200 0
380 20241209 152700 5746646700 22200 22200 22200 22200 0
381 20241209 152600 5746646700 22200 22200 22200 22200 0
382 20241209 152500 5746646700 22200 22200 22200 22200 0
383 20241209 152400 5746646700 22200 22200 22200 22200 0
384 20241209 152300 5746646700 22200 22200 22200 22200 0
385 20241209 152200 5746646700 22200 22200 22200 22200 0
386 20241209 152100 5746646700 22200 22200 22200 22200 0
387 20241209 152000 5746646700 22200 22200 22200 22200 0
388 20241209 151900 5746646700 22200 22150 22200 22150 3508
389 20241209 151800 5668880200 22200 22200 22250 22150 1387
390 20241209 151700 5638106850 22200 22250 22250 22200 629
391 20241209 151600 5624142050 22200 22150 22250 22150 2430
392 20241209 151500 5570198200 22150 22250 22250 22150 4034
393 20241209 151400 5480643700 22200 22200 22300 22200 1182
394 20241209 151300 5454381300 22200 22300 22300 22200 2901
395 20241209 151200 5389843500 22300 22300 22350 22250 3291
396 20241209 151100 5316456800 22350 22300 22350 22250 718
397 20241209 151000 5300443300 22300 22300 22350 22250 914
398 20241209 150900 5280067650 22300 22300 22350 22300 478
399 20241209 150800 5269407700 22300 22250 22350 22250 947
400 20241209 150700 5248289750 22250 22350 22350 22250 3466
401 20241209 150600 5170953700 22350 22400 22400 22350 1507
402 20241209 150500 5137231900 22400 22450 22450 22400 373
403 20241209 150400 5128873500 22400 22450 22450 22400 139
404 20241209 150300 5125756050 22450 22450 22450 22450 386
405 20241209 150200 5117090350 22400 22450 22450 22400 556
406 20241209 150100 5104619550 22500 22450 22500 22400 1747
407 20241209 150000 5065441300 22400 22500 22500 22400 1019
408 20241209 145900 5042581050 22500 22450 22500 22450 444
409 20241209 145800 5032612400 22500 22500 22500 22450 170
410 20241209 145700 5028794700 22500 22500 22500 22500 88
411 20241209 145600 5026814700 22500 22500 22500 22450 133
412 20241209 145500 5023824250 22500 22450 22500 22450 1459
413 20241209 145400 4991003050 22500 22450 22500 22450 897
414 20241209 145300 4970865150 22450 22450 22500 22450 1165
415 20241209 145200 4944681250 22500 22450 22500 22450 335
416 20241209 145100 4937158750 22450 22400 22450 22400 676
417 20241209 145000 4921993100 22400 22350 22450 22350 993
418 20241209 144900 4899753750 22300 22400 22400 22300 2230
419 20241209 144800 4849876450 22350 22400 22450 22350 484
420 20241209 144700 4839043650 22450 22500 22500 22450 2703
421 20241209 144600 4778354550 22450 22550 22600 22450 1272
422 20241209 144500 4749722450 22550 22550 22550 22550 19
423 20241209 144400 4749294000 22550 22550 22550 22550 306
424 20241209 144300 4742393700 22550 22550 22550 22550 274
425 20241209 144200 4736215000 22550 22550 22550 22550 180
426 20241209 144100 4732156000 22550 22550 22600 22550 270
427 20241209 144000 4726066500 22550 22600 22600 22550 628
428 20241209 143900 4711883250 22600 22650 22650 22600 635
429 20241209 143800 4697507250 22600 22600 22650 22600 1212
430 20241209 143700 4670076550 22550 22550 22600 22550 175
431 20241209 143600 4666127950 22550 22600 22600 22550 99
432 20241209 143500 4663895400 22600 22600 22600 22550 147
433 20241209 143400 4660576850 22650 22450 22650 22450 1021
434 20241209 143300 4637577500 22450 22350 22450 22350 4458
435 20241209 143200 4537793550 22350 22450 22500 22350 1059
436 20241209 143100 4514066350 22500 22450 22500 22450 376
437 20241209 143000 4505625000 22450 22500 22500 22450 1973
438 20241209 142900 4461331050 22500 22550 22550 22500 1292
439 20241209 142800 4432252300 22550 22550 22550 22550 195
440 20241209 142700 4427855050 22550 22550 22550 22550 581
441 20241209 142600 4414753500 22550 22550 22550 22550 129
442 20241209 142500 4411844550 22550 22550 22600 22550 452
443 20241209 142400 4401649450 22550 22650 22650 22550 3170
444 20241209 142300 4330006900 22650 22650 22650 22650 108
445 20241209 142200 4327560700 22650 22650 22700 22650 732
446 20241209 142100 4310980300 22700 22700 22700 22650 166
447 20241209 142000 4307213400 22700 22750 22750 22650 662
448 20241209 141900 4292189650 22750 22700 22750 22600 985
449 20241209 141800 4269863300 22650 22700 22700 22650 326
450 20241209 141700 4262468150 22650 22600 22700 22600 1313
451 20241209 141600 4232751900 22650 22650 22650 22600 603
452 20241209 141500 4219105350 22650 22650 22650 22600 439
453 20241209 141400 4209178100 22650 22650 22650 22600 92
454 20241209 141300 4207097800 22650 22700 22700 22600 312
455 20241209 141200 4200041350 22650 22650 22700 22650 224
456 20241209 141100 4194967650 22700 22700 22700 22650 64
457 20241209 141000 4193515850 22700 22700 22700 22650 494
458 20241209 140900 4182310250 22700 22600 22700 22600 516
459 20241209 140800 4170631750 22600 22650 22650 22600 593
460 20241209 140700 4157225900 22650 22650 22650 22650 852
461 20241209 140600 4137928100 22700 22650 22700 22650 487
462 20241209 140500 4126896500 22700 22700 22700 22700 499
463 20241209 140400 4115569200 22750 22700 22750 22700 98
464 20241209 140300 4113343000 22700 22750 22800 22700 1620
465 20241209 140200 4076521200 22800 22800 22800 22750 471
466 20241209 140100 4065785750 22850 22800 22850 22800 2
467 20241209 140000 4065740100 22850 22850 22850 22850 1
468 20241209 135900 4065717250 22850 22800 22850 22800 34
469 20241209 135800 4064940900 22800 22800 22800 22800 161
470 20241209 135700 4061270100 22850 22900 22900 22850 90
471 20241209 135600 4059210650 22900 22900 22900 22850 730
472 20241209 135500 4042497400 22950 22800 22950 22800 1042
473 20241209 135400 4018649750 22800 22800 22850 22800 445
474 20241209 135300 4008493850 22850 22750 22850 22750 450
475 20241209 135200 3998237750 22750 22750 22750 22700 1543
476 20241209 135100 3963174700 22750 22700 22800 22700 580
477 20241209 135000 3949984500 22750 22800 22800 22750 1685
478 20241209 134900 3911647950 22800 22800 22800 22750 777
479 20241209 134800 3893935350 22750 22750 22800 22750 201
480 20241209 134700 3889357550 22750 22750 22800 22750 316
481 20241209 134600 3882153900 22800 22850 22850 22800 771
482 20241209 134500 3864573300 22850 22850 22900 22850 585
483 20241209 134400 3851185900 22900 22900 22900 22900 10
484 20241209 134300 3850956900 22900 22900 22900 22900 152
485 20241209 134200 3847476100 22950 22950 22950 22850 269
486 20241209 134100 3841315750 22950 22950 22950 22950 17
487 20241209 134000 3840925600 22950 22900 22950 22900 59
488 20241209 133900 3839574200 22950 22900 22950 22850 279
489 20241209 133800 3833187900 22900 22850 22900 22850 156
490 20241209 133700 3829623250 22850 22850 22850 22850 331
491 20241209 133600 3822059900 22850 22900 22900 22850 544
492 20241209 133500 3809629000 22900 22850 22900 22850 536
493 20241209 133400 3797372150 22850 22850 22850 22850 307
494 20241209 133300 3790357200 22850 22900 22900 22850 214
495 20241209 133200 3785462200 22950 22900 22950 22850 617
496 20241209 133100 3771332850 22900 22850 22900 22850 697
497 20241209 133000 3755381400 22900 22800 22900 22800 1278
498 20241209 132900 3726192500 22800 22800 22800 22800 177
499 20241209 132800 3722156900 22800 22850 22850 22800 180
500 20241209 132700 3718047800 22800 22800 22800 22800 139
501 20241209 132600 3714878600 22800 22850 22850 22800 250
502 20241209 132500 3709175450 22850 22900 22900 22850 506
503 20241209 132400 3697613300 22850 22850 22900 22850 131
504 20241209 132300 3694618650 22850 22950 22950 22850 1914
505 20241209 132200 3650815450 22950 22950 23000 22900 315
506 20241209 132100 3643573500 22950 22900 22950 22900 585
507 20241209 132000 3630150950 22900 22900 22950 22900 35
508 20241209 131900 3629348400 22950 22950 23000 22900 208
509 20241209 131800 3624579250 22950 22900 22950 22900 12
510 20241209 131700 3624304400 22950 22950 22950 22950 11
511 20241209 131600 3624051950 22950 23000 23050 22950 758
512 20241209 131500 3606626850 23000 22950 23000 22900 1978
513 20241209 131400 3561272650 22900 22900 22900 22900 139
514 20241209 131300 3558089550 22900 22900 22900 22900 534
515 20241209 131200 3545860950 22850 22850 22900 22850 438
516 20241209 131100 3535841700 22850 22850 22900 22850 784
517 20241209 131000 3517926750 22900 22900 22900 22850 103
518 20241209 130900 3515570550 22850 22900 22950 22850 334
519 20241209 130800 3507919700 22900 22900 22900 22900 271
520 20241209 130700 3501713800 22900 22850 22900 22800 605
521 20241209 130600 3487885850 22850 22850 22900 22850 3979
522 20241209 130500 3396950350 22850 22800 22850 22800 517
523 20241209 130400 3385147650 22800 22850 22850 22800 3101
524 20241209 130300 3314300600 22850 22950 22950 22850 1565
525 20241209 130200 3278446450 23000 23050 23050 23000 1844
526 20241209 130100 3236008150 23050 23100 23100 23050 342
527 20241209 130000 3228124550 23050 23100 23100 23050 250
528 20241209 125900 3222353100 23050 23150 23150 23050 271
529 20241209 125800 3216094850 23100 23100 23100 23100 65
530 20241209 125700 3214593350 23150 23100 23150 23100 22
531 20241209 125600 3214085100 23200 23200 23200 23200 2
532 20241209 125500 3214038700 23100 23200 23200 23100 153
533 20241209 125400 3210497800 23150 23150 23150 23150 16
534 20241209 125300 3210127400 23150 23100 23150 23100 768
535 20241209 125200 3192386150 23050 23050 23100 23050 139
536 20241209 125100 3189182150 23050 23100 23100 23050 1034
537 20241209 125000 3165347450 23100 23050 23100 23000 1962
538 20241209 124900 3120079400 23050 23150 23150 23050 2923
539 20241209 124800 3052620100 23150 23200 23200 23100 290
540 20241209 124700 3045906400 23150 23150 23150 23150 372
541 20241209 124600 3037294600 23150 23200 23200 23150 55
542 20241209 124500 3036020800 23200 23150 23200 23150 227
543 20241209 124400 3030757000 23200 23150 23200 23150 108
544 20241209 124300 3028255900 23150 23200 23200 23150 1685
545 20241209 124200 2989239500 23200 23200 23200 23200 568
546 20241209 124100 2976061900 23200 23250 23250 23150 2850
547 20241209 124000 2909930050 23250 23250 23250 23250 1111
548 20241209 123900 2884099300 23300 23250 23300 23250 23
549 20241209 123800 2883563450 23250 23300 23300 23250 1567
550 20241209 123700 2847067600 23300 23300 23350 23300 588
551 20241209 123600 2833367150 23300 23300 23300 23300 116
552 20241209 123500 2830664350 23300 23300 23300 23250 800
553 20241209 123400 2812028600 23350 23350 23350 23300 424
554 20241209 123300 2802135200 23350 23350 23350 23300 139
555 20241209 123200 2798891100 23350 23300 23350 23300 188
556 20241209 123100 2794505700 23350 23300 23350 23300 168
557 20241209 123000 2790588000 23300 23350 23350 23300 159
558 20241209 122900 2786880750 23350 23350 23350 23300 42
559 20241209 122800 2785901300 23350 23350 23350 23350 100
560 20241209 122700 2783566300 23350 23350 23350 23350 2
561 20241209 122600 2783519600 23350 23350 23350 23350 223
562 20241209 122500 2778312550 23300 23350 23350 23300 519
563 20241209 122400 2766203400 23300 23300 23350 23300 719
564 20241209 122300 2749420850 23300 23350 23350 23300 574
565 20241209 122200 2736019850 23350 23350 23350 23350 50
566 20241209 122100 2734852350 23350 23400 23400 23350 761
567 20241209 122000 2717047750 23450 23400 23450 23400 110
568 20241209 121900 2714473600 23450 23400 23450 23400 61
569 20241209 121800 2713046150 23400 23400 23400 23400 218
570 20241209 121700 2707944950 23400 23350 23400 23350 53
571 20241209 121600 2706707350 23400 23350 23400 23350 94
572 20241209 121500 2704512400 23400 23400 23400 23350 652
573 20241209 121400 2689275900 23450 23450 23450 23450 31
574 20241209 121300 2688548950 23450 23500 23500 23450 293
575 20241209 121200 2681677400 23450 23450 23500 23450 251
576 20241209 121100 2675791300 23450 23450 23450 23450 252
577 20241209 121000 2669881900 23500 23450 23500 23450 254
578 20241209 120900 2663915100 23450 23450 23450 23450 100
579 20241209 120800 2661570100 23450 23400 23450 23400 486
580 20241209 120700 2650173450 23450 23450 23450 23400 73
581 20241209 120600 2648461650 23500 23400 23500 23400 644
582 20241209 120500 2633360450 23400 23400 23400 23400 156
583 20241209 120400 2629710050 23400 23350 23400 23350 2066
584 20241209 120300 2581429700 23350 23350 23350 23350 503
585 20241209 120200 2569684650 23350 23400 23400 23350 14
586 20241209 120100 2569357250 23400 23350 23400 23350 244
587 20241209 120000 2563648500 23400 23400 23400 23400 51
588 20241209 115900 2562455100 23400 23400 23400 23400 152
589 20241209 115800 2558898300 23400 23400 23400 23400 7
590 20241209 115700 2558734500 23400 23400 23400 23350 341
591 20241209 115600 2550757850 23400 23450 23450 23400 1718
592 20241209 115500 2510539700 23500 23500 23500 23500 7
593 20241209 115400 2510375200 23500 23500 23500 23500 14
594 20241209 115300 2510046200 23500 23500 23500 23500 184
595 20241209 115200 2505722200 23450 23500 23500 23450 184
596 20241209 115100 2501407150 23500 23450 23500 23400 33
597 20241209 115000 2500633750 23400 23400 23500 23400 384
598 20241209 114900 2491647250 23500 23450 23500 23400 284
599 20241209 114800 2484988500 23450 23500 23500 23450 136
600 20241209 114700 2481797000 23450 23450 23450 23450 88
601 20241209 114600 2479733400 23500 23450 23500 23450 765
602 20241209 114500 2461790650 23450 23500 23500 23450 97
603 20241209 114400 2459515950 23400 23400 23400 23400 0
604 20241209 114300 2459515950 23400 23450 23450 23400 23
605 20241209 114200 2458977150 23450 23500 23500 23400 2321
606 20241209 114100 2404564100 23500 23500 23500 23450 78
607 20241209 114000 2402733100 23450 23450 23450 23450 181
608 20241209 113900 2398488650 23500 23500 23500 23450 981
609 20241209 113800 2375440150 23500 23450 23500 23450 382
610 20241209 113700 2366474750 23500 23500 23500 23500 128
611 20241209 113600 2363466750 23500 23500 23500 23500 500
612 20241209 113500 2351716750 23550 23550 23550 23550 1011
613 20241209 113400 2327907700 23500 23500 23500 23500 108
614 20241209 113300 2325369700 23550 23550 23550 23550 0
615 20241209 113200 2325369700 23550 23550 23550 23550 101
616 20241209 113100 2322991150 23550 23500 23550 23500 28
617 20241209 113000 2322332250 23500 23450 23500 23450 191
618 20241209 112900 2317845650 23500 23500 23500 23500 447
619 20241209 112800 2307341150 23500 23500 23500 23500 942
620 20241209 112700 2285204150 23450 23500 23500 23450 1201
621 20241209 112600 2256990100 23500 23550 23550 23500 1182
622 20241209 112500 2229205550 23550 23600 23650 23550 492
623 20241209 112400 2217609750 23550 23550 23600 23550 720
624 20241209 112300 2200653700 23550 23600 23600 23550 197
625 20241209 112200 2196012500 23600 23650 23650 23600 96
626 20241209 112100 2193746400 23600 23650 23650 23550 2006
627 20241209 112000 2146438250 23700 23700 23700 23600 102
628 20241209 111900 2144030850 23700 23700 23700 23700 11
629 20241209 111800 2143770150 23600 23600 23600 23600 200
630 20241209 111700 2139050150 23600 23600 23600 23600 54
631 20241209 111600 2137775750 23600 23650 23650 23600 2016
632 20241209 111500 2090143050 23750 23600 23750 23600 41
633 20241209 111400 2089171400 23600 23600 23650 23600 497
634 20241209 111300 2077441850 23600 23600 23600 23600 174
635 20241209 111200 2073335450 23650 23650 23650 23650 4
636 20241209 111100 2073240850 23650 23700 23700 23650 1044
637 20241209 111000 2048540050 23700 23700 23700 23700 209
638 20241209 110900 2043586750 23700 23700 23700 23700 1215
639 20241209 110800 2014791250 23700 23750 23750 23700 349
640 20241209 110700 2006507600 23750 23800 23800 23750 684
641 20241209 110600 1990262250 23750 23750 23750 23750 21
642 20241209 110500 1989763500 23750 23750 23750 23750 3
643 20241209 110400 1989692250 23750 23800 23800 23750 225
644 20241209 110300 1984341550 23800 23800 23800 23800 12
645 20241209 110200 1984055950 23800 23800 23800 23800 52
646 20241209 110100 1982818350 23800 23750 23800 23750 435
647 20241209 110000 1972465650 23800 23800 23800 23800 57
648 20241209 105900 1971109050 23800 23800 23800 23800 0
649 20241209 105800 1971109050 23800 23800 23800 23800 101
650 20241209 105700 1968705250 23800 23800 23850 23800 2055
651 20241209 105600 1919796150 23850 23800 23850 23800 7
652 20241209 105500 1919629400 23850 23850 23850 23850 3
653 20241209 105400 1919557850 23900 23800 23900 23800 5
654 20241209 105300 1919438700 23900 23900 23900 23900 1
655 20241209 105200 1919414800 23900 23850 23900 23850 2
656 20241209 105100 1919367050 23900 23850 23900 23850 344
657 20241209 105000 1911162600 23900 23800 23900 23800 1565
658 20241209 104900 1873881550 23850 23800 23850 23800 34
659 20241209 104800 1873072200 23850 23850 23850 23800 84
660 20241209 104700 1871072850 23850 23850 23850 23850 561
661 20241209 104600 1857693000 23850 23850 23900 23850 28
662 20241209 104500 1857025150 23850 23900 23900 23850 364
663 20241209 104400 1848327100 23900 23900 23900 23900 110
664 20241209 104300 1845698100 23950 23950 23950 23950 607
665 20241209 104200 1831160450 23950 23900 23950 23900 480
666 20241209 104100 1819688300 23950 23950 23950 23900 174
667 20241209 104000 1815521200 23950 23950 23950 23950 58
668 20241209 103900 1814132100 23950 23950 23950 23950 436
669 20241209 103800 1803689900 23900 23950 23950 23900 99
670 20241209 103700 1801323600 23950 24000 24000 23950 32
671 20241209 103600 1800557100 23950 24000 24000 23950 270
672 20241209 103500 1794079600 23950 23950 23950 23950 110
673 20241209 103400 1791445100 23950 23950 24000 23950 1062
674 20241209 103300 1766010150 23950 23950 23950 23950 7
675 20241209 103200 1765842500 23950 23950 23950 23900 11
676 20241209 103100 1765579450 23900 23900 23900 23900 906
677 20241209 103000 1743926050 23900 23900 23900 23850 233
678 20241209 102900 1738368850 23850 23900 23900 23850 5
679 20241209 102800 1738249500 23850 23900 23900 23850 244
680 20241209 102700 1732429050 23900 23800 23900 23800 7
681 20241209 102600 1732261950 23800 23900 23900 23800 52
682 20241209 102500 1731022750 23800 23850 23850 23800 267
683 20241209 102400 1724660450 23850 23850 23850 23850 2
684 20241209 102300 1724612750 23850 23800 23850 23750 621
685 20241209 102200 1709850950 23800 23850 23850 23800 134
686 20241209 102100 1706661600 23800 23800 23800 23800 347
687 20241209 102000 1698403000 23850 23800 23850 23800 89
688 20241209 101900 1696284700 23800 23850 23850 23800 509
689 20241209 101800 1684170050 23850 23850 23850 23850 11
690 20241209 101700 1683907700 23850 23900 23900 23850 30
691 20241209 101600 1683192050 23900 23850 23900 23850 185
692 20241209 101500 1678778300 23850 23850 23900 23850 964
693 20241209 101400 1655786650 23900 23850 23900 23850 51
694 20241209 101300 1654568600 23850 23900 23900 23850 43
695 20241209 101200 1653541550 23900 23850 23900 23850 380
696 20241209 101100 1644462050 23850 23900 23900 23850 294
697 20241209 101000 1637435750 23900 23950 23950 23900 529
698 20241209 100900 1624782150 23900 23900 23950 23900 38
699 20241209 100800 1623873050 23900 23950 23950 23900 428
700 20241209 100700 1613624550 23950 23950 24000 23950 600
701 20241209 100600 1599254250 23950 23900 23950 23900 61
702 20241209 100500 1597796300 23900 23850 23900 23850 580
703 20241209 100400 1583937150 23900 23850 23900 23850 261
704 20241209 100300 1577709550 23850 23900 23900 23850 167
705 20241209 100200 1573726500 23850 23900 23900 23850 1091
706 20241209 100100 1547701150 23850 23900 23900 23850 66
707 20241209 100000 1546126900 23900 23800 23900 23800 234
708 20241209 095900 1540547800 23800 23800 23800 23800 74
709 20241209 095800 1538786600 23850 23850 23850 23800 128
710 20241209 095700 1535734450 23900 23850 23900 23850 182
711 20241209 095600 1531390350 23850 23750 23850 23700 838
712 20241209 095500 1511435200 23750 23800 23800 23700 60
713 20241209 095400 1510010850 23800 23800 23800 23700 85
714 20241209 095300 1507995350 23750 23800 23800 23750 1293
715 20241209 095200 1477281600 23800 23800 23800 23800 220
716 20241209 095100 1472045600 23800 23800 23800 23800 143
717 20241209 095000 1468642200 23750 23750 23750 23750 0
718 20241209 094900 1468642200 23750 23800 23800 23750 45
719 20241209 094800 1467572000 23800 23800 23800 23800 159
720 20241209 094700 1463787800 23750 23800 23800 23750 38
721 20241209 094600 1462883900 23800 23750 23800 23700 328
722 20241209 094500 1455096250 23700 23700 23750 23700 1329
723 20241209 094400 1423598600 23700 23750 23750 23700 263
724 20241209 094300 1417359550 23700 23700 23700 23700 14
725 20241209 094200 1417027750 23700 23700 23750 23650 409
726 20241209 094100 1407334500 23650 23750 23750 23650 273
727 20241209 094000 1400868450 23700 23700 23750 23700 703
728 20241209 093900 1384206950 23700 23700 23700 23700 80
729 20241209 093800 1382310950 23650 23650 23650 23600 3259
730 20241209 093700 1305320950 23650 23650 23700 23600 985
731 20241209 093600 1282046800 23600 23650 23650 23600 1233
732 20241209 093500 1252906550 23650 23700 23700 23650 1676
733 20241209 093400 1213267400 23700 23700 23750 23700 685
734 20241209 093300 1197032350 23700 23800 23800 23700 2362
735 20241209 093200 1140852900 23800 23800 23800 23750 545
736 20241209 093100 1127883750 23800 23700 23800 23700 453
737 20241209 093000 1117126650 23700 23650 23700 23650 1145
738 20241209 092900 1090020500 23700 23650 23700 23650 731
739 20241209 092800 1072710700 23650 23650 23700 23650 290
740 20241209 092700 1065851700 23650 23600 23700 23600 1371
741 20241209 092600 1033441150 23650 23650 23700 23600 461
742 20241209 092500 1022547800 23650 23700 23700 23650 1765
743 20241209 092400 980755900 23750 23800 23800 23700 703
744 20241209 092300 964060400 23750 23850 23900 23750 474
745 20241209 092200 952769600 23900 23850 23900 23800 843
746 20241209 092100 932668350 23750 23850 23850 23750 3138
747 20241209 092000 858113300 23850 23900 23900 23750 1677
748 20241209 091900 818171950 23900 23900 23900 23850 910
749 20241209 091800 796441200 23900 24050 24050 23850 1340
750 20241209 091700 764344400 24050 24100 24100 24000 382
751 20241209 091600 755174700 24100 24050 24150 24000 1257
752 20241209 091500 724929300 24100 24100 24100 24050 623
753 20241209 091400 709917650 24150 24100 24150 24050 306
754 20241209 091300 702542700 24100 24100 24150 24050 1108
755 20241209 091200 675847550 24100 24050 24100 24000 508
756 20241209 091100 663634750 24050 24000 24050 23950 137
757 20241209 091000 660346600 23950 24000 24000 23900 582
758 20241209 090900 646401200 24050 24100 24100 24000 867
759 20241209 090800 625552400 24100 23900 24150 23900 2293
760 20241209 090700 570444400 23900 23850 23900 23800 374
761 20241209 090600 561521350 23900 23700 23900 23700 1355
762 20241209 090500 529326650 23750 23750 23800 23700 2000
763 20241209 090400 481860950 23750 23850 23900 23750 1483
764 20241209 090300 446501550 23800 23850 23950 23700 6054
765 20241209 090200 302154800 23900 24150 24150 23850 1239
766 20241209 090100 272477300 24050 24150 24150 23850 5923
767 20241209 090000 130351000 24050 24100 24350 24050 5381