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

772
455900/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,772 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,215000,6610384300,20800,20800,20800,20800,9590
20241209,214900,6610384300,20800,20800,20800,20800,0
20241209,214800,6610384300,20800,20800,20800,20800,0
20241209,214700,6610384300,20800,20800,20800,20800,0
20241209,214600,6610384300,20800,20800,20800,20800,0
20241209,214500,6610384300,20800,20800,20800,20800,0
20241209,214400,6610384300,20800,20800,20800,20800,0
20241209,214300,6610384300,20800,20800,20800,20800,0
20241209,214200,6610384300,20800,20800,20800,20800,0
20241209,214100,6610384300,20800,20800,20800,20800,0
20241209,214000,6610384300,20800,20800,20800,20800,0
20241209,213900,6610384300,20800,20800,20800,20800,0
20241209,213800,6610384300,20800,20800,20800,20800,0
20241209,213700,6610384300,20800,20800,20800,20800,0
20241209,213600,6610384300,20800,20800,20800,20800,0
20241209,213500,6610384300,20800,20800,20800,20800,0
20241209,213400,6610384300,20800,20800,20800,20800,0
20241209,213300,6610384300,20800,20800,20800,20800,0
20241209,213200,6610384300,20800,20800,20800,20800,0
20241209,213100,6610384300,20800,20800,20800,20800,0
20241209,213000,6610384300,20800,20800,20800,20800,0
20241209,212900,6610384300,20800,20800,20800,20800,0
20241209,212800,6610384300,20800,20800,20800,20800,0
20241209,212700,6610384300,20800,20800,20800,20800,0
20241209,212600,6610384300,20800,20800,20800,20800,0
20241209,212500,6610384300,20800,20800,20800,20800,0
20241209,212400,6610384300,20800,20800,20800,20800,0
20241209,212300,6610384300,20800,20800,20800,20800,0
20241209,212200,6610384300,20800,20800,20800,20800,0
20241209,212100,6610384300,20800,20800,20800,20800,0
20241209,212000,6610384300,20800,20800,20800,20800,9590
20241209,211900,6610384300,20800,20800,20800,20800,0
20241209,211800,6610384300,20800,20800,20800,20800,0
20241209,211700,6610384300,20800,20800,20800,20800,0
20241209,211600,6610384300,20800,20800,20800,20800,0
20241209,211500,6610384300,20800,20800,20800,20800,0
20241209,211400,6610384300,20800,20800,20800,20800,0
20241209,211300,6610384300,20800,20800,20800,20800,0
20241209,211200,6610384300,20800,20800,20800,20800,0
20241209,211100,6610384300,20800,20800,20800,20800,0
20241209,211000,6610384300,20800,20800,20800,20800,0
20241209,210900,6610384300,20800,20800,20800,20800,0
20241209,210800,6610384300,20800,20800,20800,20800,0
20241209,210700,6610384300,20800,20800,20800,20800,0
20241209,210600,6610384300,20800,20800,20800,20800,0
20241209,210500,6610384300,20800,20800,20800,20800,0
20241209,210400,6610384300,20800,20800,20800,20800,0
20241209,210300,6610384300,20800,20800,20800,20800,0
20241209,210200,6610384300,20800,20800,20800,20800,0
20241209,210100,6610384300,20800,20800,20800,20800,0
20241209,210000,6610384300,20800,20800,20800,20800,0
20241209,205900,6610384300,20800,20800,20800,20800,0
20241209,205800,6610384300,20800,20800,20800,20800,0
20241209,205700,6610384300,20800,20800,20800,20800,0
20241209,205600,6610384300,20800,20800,20800,20800,0
20241209,205500,6610384300,20800,20800,20800,20800,0
20241209,205400,6610384300,20800,20800,20800,20800,0
20241209,205300,6610384300,20800,20800,20800,20800,0
20241209,205200,6610384300,20800,20800,20800,20800,0
20241209,205100,6610384300,20800,20800,20800,20800,0
20241209,205000,6610384300,20800,20800,20800,20800,9590
20241209,204900,6610384300,20800,20800,20800,20800,0
20241209,204800,6610384300,20800,20800,20800,20800,0
20241209,204700,6610384300,20800,20800,20800,20800,0
20241209,204600,6610384300,20800,20800,20800,20800,0
20241209,204500,6610384300,20800,20800,20800,20800,0
20241209,204400,6610384300,20800,20800,20800,20800,0
20241209,204300,6610384300,20800,20800,20800,20800,0
20241209,204200,6610384300,20800,20800,20800,20800,0
20241209,204100,6610384300,20800,20800,20800,20800,0
20241209,204000,6610384300,20800,20800,20800,20800,0
20241209,203900,6610384300,20800,20800,20800,20800,0
20241209,203800,6610384300,20800,20800,20800,20800,0
20241209,203700,6610384300,20800,20800,20800,20800,0
20241209,203600,6610384300,20800,20800,20800,20800,0
20241209,203500,6610384300,20800,20800,20800,20800,0
20241209,203400,6610384300,20800,20800,20800,20800,0
20241209,203300,6610384300,20800,20800,20800,20800,0
20241209,203200,6610384300,20800,20800,20800,20800,0
20241209,203100,6610384300,20800,20800,20800,20800,0
20241209,203000,6610384300,20800,20800,20800,20800,0
20241209,202900,6610384300,20800,20800,20800,20800,0
20241209,202800,6610384300,20800,20800,20800,20800,0
20241209,202700,6610384300,20800,20800,20800,20800,0
20241209,202600,6610384300,20800,20800,20800,20800,0
20241209,202500,6610384300,20800,20800,20800,20800,0
20241209,202400,6610384300,20800,20800,20800,20800,0
20241209,202300,6610384300,20800,20800,20800,20800,0
20241209,202200,6610384300,20800,20800,20800,20800,0
20241209,202100,6610384300,20800,20800,20800,20800,0
20241209,202000,6610384300,20800,20800,20800,20800,9590
20241209,201900,6610384300,20800,20800,20800,20800,0
20241209,201800,6610384300,20800,20800,20800,20800,0
20241209,201700,6610384300,20800,20800,20800,20800,0
20241209,201600,6610384300,20800,20800,20800,20800,0
20241209,201500,6610384300,20800,20800,20800,20800,0
20241209,201400,6610384300,20800,20800,20800,20800,0
20241209,201300,6610384300,20800,20800,20800,20800,0
20241209,201200,6610384300,20800,20800,20800,20800,0
20241209,201100,6610384300,20800,20800,20800,20800,0
20241209,201000,6610384300,20800,20800,20800,20800,0
20241209,200900,6610384300,20800,20800,20800,20800,0
20241209,200800,6610384300,20800,20800,20800,20800,0
20241209,200700,6610384300,20800,20800,20800,20800,0
20241209,200600,6610384300,20800,20800,20800,20800,0
20241209,200500,6610384300,20800,20800,20800,20800,0
20241209,200400,6610384300,20800,20800,20800,20800,0
20241209,200300,6610384300,20800,20800,20800,20800,0
20241209,200200,6610384300,20800,20800,20800,20800,0
20241209,200100,6610384300,20800,20800,20800,20800,0
20241209,200000,6610384300,20800,20800,20800,20800,0
20241209,195900,6610384300,20800,20800,20800,20800,0
20241209,195800,6610384300,20800,20800,20800,20800,0
20241209,195700,6610384300,20800,20800,20800,20800,0
20241209,195600,6610384300,20800,20800,20800,20800,0
20241209,195500,6610384300,20800,20800,20800,20800,0
20241209,195400,6610384300,20800,20800,20800,20800,0
20241209,195300,6610384300,20800,20800,20800,20800,0
20241209,195200,6610384300,20800,20800,20800,20800,0
20241209,195100,6610384300,20800,20800,20800,20800,0
20241209,195000,6610384300,20800,20800,20800,20800,9590
20241209,194900,6610384300,20800,20800,20800,20800,0
20241209,194800,6610384300,20800,20800,20800,20800,0
20241209,194700,6610384300,20800,20800,20800,20800,0
20241209,194600,6610384300,20800,20800,20800,20800,0
20241209,194500,6610384300,20800,20800,20800,20800,0
20241209,194400,6610384300,20800,20800,20800,20800,0
20241209,194300,6610384300,20800,20800,20800,20800,0
20241209,194200,6610384300,20800,20800,20800,20800,0
20241209,194100,6610384300,20800,20800,20800,20800,0
20241209,194000,6610384300,20800,20800,20800,20800,0
20241209,193900,6610384300,20800,20800,20800,20800,0
20241209,193800,6610384300,20800,20800,20800,20800,0
20241209,193700,6610384300,20800,20800,20800,20800,0
20241209,193600,6610384300,20800,20800,20800,20800,0
20241209,193500,6610384300,20800,20800,20800,20800,0
20241209,193400,6610384300,20800,20800,20800,20800,0
20241209,193300,6610384300,20800,20800,20800,20800,0
20241209,193200,6610384300,20800,20800,20800,20800,0
20241209,193100,6610384300,20800,20800,20800,20800,0
20241209,193000,6610384300,20800,20800,20800,20800,0
20241209,192900,6610384300,20800,20800,20800,20800,0
20241209,192800,6610384300,20800,20800,20800,20800,0
20241209,192700,6610384300,20800,20800,20800,20800,0
20241209,192600,6610384300,20800,20800,20800,20800,0
20241209,192500,6610384300,20800,20800,20800,20800,0
20241209,192400,6610384300,20800,20800,20800,20800,0
20241209,192300,6610384300,20800,20800,20800,20800,0
20241209,192200,6610384300,20800,20800,20800,20800,0
20241209,192100,6610384300,20800,20800,20800,20800,0
20241209,192000,6610384300,20800,20800,20800,20800,9590
20241209,191900,6610384300,20800,20800,20800,20800,0
20241209,191800,6610384300,20800,20800,20800,20800,0
20241209,191700,6610384300,20800,20800,20800,20800,0
20241209,191600,6610384300,20800,20800,20800,20800,0
20241209,191500,6610384300,20800,20800,20800,20800,0
20241209,191400,6610384300,20800,20800,20800,20800,0
20241209,191300,6610384300,20800,20800,20800,20800,0
20241209,191200,6610384300,20800,20800,20800,20800,0
20241209,191100,6610384300,20800,20800,20800,20800,0
20241209,191000,6610384300,20800,20800,20800,20800,0
20241209,190900,6610384300,20800,20800,20800,20800,0
20241209,190800,6610384300,20800,20800,20800,20800,0
20241209,190700,6610384300,20800,20800,20800,20800,0
20241209,190600,6610384300,20800,20800,20800,20800,0
20241209,190500,6610384300,20800,20800,20800,20800,0
20241209,190400,6610384300,20800,20800,20800,20800,0
20241209,190300,6610384300,20800,20800,20800,20800,0
20241209,190200,6610384300,20800,20800,20800,20800,0
20241209,190100,6610384300,20800,20800,20800,20800,0
20241209,190000,6610384300,20800,20800,20800,20800,0
20241209,185900,6610384300,20800,20800,20800,20800,0
20241209,185800,6610384300,20800,20800,20800,20800,0
20241209,185700,6610384300,20800,20800,20800,20800,0
20241209,185600,6610384300,20800,20800,20800,20800,0
20241209,185500,6610384300,20800,20800,20800,20800,0
20241209,185400,6610384300,20800,20800,20800,20800,0
20241209,185300,6610384300,20800,20800,20800,20800,0
20241209,185200,6610384300,20800,20800,20800,20800,0
20241209,185100,6610384300,20800,20800,20800,20800,0
20241209,185000,6610384300,20800,20800,20800,20800,9590
20241209,184900,6610384300,20800,20800,20800,20800,0
20241209,184800,6610384300,20800,20800,20800,20800,0
20241209,184700,6610384300,20800,20800,20800,20800,0
20241209,184600,6610384300,20800,20800,20800,20800,0
20241209,184500,6610384300,20800,20800,20800,20800,0
20241209,184400,6610384300,20800,20800,20800,20800,0
20241209,184300,6610384300,20800,20800,20800,20800,0
20241209,184200,6610384300,20800,20800,20800,20800,0
20241209,184100,6610384300,20800,20800,20800,20800,0
20241209,184000,6610384300,20800,20800,20800,20800,0
20241209,183900,6610384300,20800,20800,20800,20800,0
20241209,183800,6610384300,20800,20800,20800,20800,0
20241209,183700,6610384300,20800,20800,20800,20800,0
20241209,183600,6610384300,20800,20800,20800,20800,0
20241209,183500,6610384300,20800,20800,20800,20800,0
20241209,183400,6610384300,20800,20800,20800,20800,0
20241209,183300,6610384300,20800,20800,20800,20800,0
20241209,183200,6610384300,20800,20800,20800,20800,0
20241209,183100,6610384300,20800,20800,20800,20800,0
20241209,183000,6610384300,20800,20800,20800,20800,0
20241209,182900,6610384300,20800,20800,20800,20800,0
20241209,182800,6610384300,20800,20800,20800,20800,0
20241209,182700,6610384300,20800,20800,20800,20800,0
20241209,182600,6610384300,20800,20800,20800,20800,0
20241209,182500,6610384300,20800,20800,20800,20800,0
20241209,182400,6610384300,20800,20800,20800,20800,0
20241209,182300,6610384300,20800,20800,20800,20800,0
20241209,182200,6610384300,20800,20800,20800,20800,0
20241209,182100,6610384300,20800,20800,20800,20800,0
20241209,182000,6610384300,20800,20800,20800,20800,9590
20241209,181900,6610384300,20800,20800,20800,20800,0
20241209,181800,6610384300,20800,20800,20800,20800,0
20241209,181700,6610384300,20800,20800,20800,20800,0
20241209,181600,6610384300,20800,20800,20800,20800,0
20241209,181500,6610384300,20800,20800,20800,20800,0
20241209,181400,6610384300,20800,20800,20800,20800,0
20241209,181300,6610384300,20800,20800,20800,20800,0
20241209,181200,6610384300,20800,20800,20800,20800,0
20241209,181100,6610384300,20800,20800,20800,20800,0
20241209,181000,6610384300,20800,20800,20800,20800,0
20241209,180900,6610384300,20800,20800,20800,20800,0
20241209,180800,6610384300,20800,20800,20800,20800,0
20241209,180700,6610384300,20800,20800,20800,20800,0
20241209,180600,6610384300,20800,20800,20800,20800,0
20241209,180500,6610384300,20800,20800,20800,20800,0
20241209,180400,6610384300,20800,20800,20800,20800,0
20241209,180300,6610384300,20800,20800,20800,20800,0
20241209,180200,6610384300,20800,20800,20800,20800,0
20241209,180100,6610384300,20800,20800,20800,20800,0
20241209,180000,6610384300,20800,20800,20800,20800,0
20241209,175900,6610384300,20800,20800,20800,20800,0
20241209,175800,6610384300,20800,20800,20800,20800,0
20241209,175700,6610384300,20800,20800,20800,20800,0
20241209,175600,6610384300,20800,20800,20800,20800,0
20241209,175500,6610384300,20800,20800,20800,20800,0
20241209,175400,6610384300,20800,20800,20800,20800,0
20241209,175300,6610384300,20800,20800,20800,20800,0
20241209,175200,6610384300,20800,20800,20800,20800,0
20241209,175100,6610384300,20800,20800,20800,20800,0
20241209,175000,6610384300,20800,20800,20800,20800,9590
20241209,174900,6610384300,20800,20800,20800,20800,0
20241209,174800,6610384300,20800,20800,20800,20800,0
20241209,174700,6610384300,20800,20800,20800,20800,0
20241209,174600,6610384300,20800,20800,20800,20800,0
20241209,174500,6610384300,20800,20800,20800,20800,0
20241209,174400,6610384300,20800,20800,20800,20800,0
20241209,174300,6610384300,20800,20800,20800,20800,0
20241209,174200,6610384300,20800,20800,20800,20800,0
20241209,174100,6610384300,20800,20800,20800,20800,0
20241209,174000,6610384300,20800,20800,20800,20800,0
20241209,173900,6610384300,20800,20800,20800,20800,0
20241209,173800,6610384300,20800,20800,20800,20800,0
20241209,173700,6610384300,20800,20800,20800,20800,0
20241209,173600,6610384300,20800,20800,20800,20800,0
20241209,173500,6610384300,20800,20800,20800,20800,0
20241209,173400,6610384300,20800,20800,20800,20800,0
20241209,173300,6610384300,20800,20800,20800,20800,0
20241209,173200,6610384300,20800,20800,20800,20800,0
20241209,173100,6610384300,20800,20800,20800,20800,0
20241209,173000,6610384300,20800,20800,20800,20800,0
20241209,172900,6610384300,20800,20800,20800,20800,0
20241209,172800,6610384300,20800,20800,20800,20800,0
20241209,172700,6610384300,20800,20800,20800,20800,0
20241209,172600,6610384300,20800,20800,20800,20800,0
20241209,172500,6610384300,20800,20800,20800,20800,0
20241209,172400,6610384300,20800,20800,20800,20800,0
20241209,172300,6610384300,20800,20800,20800,20800,0
20241209,172200,6610384300,20800,20800,20800,20800,0
20241209,172100,6610384300,20800,20800,20800,20800,0
20241209,172000,6610384300,20800,20800,20800,20800,9590
20241209,171900,6610384300,20800,20800,20800,20800,0
20241209,171800,6610384300,20800,20800,20800,20800,0
20241209,171700,6610384300,20800,20800,20800,20800,0
20241209,171600,6610384300,20800,20800,20800,20800,0
20241209,171500,6610384300,20800,20800,20800,20800,0
20241209,171400,6610384300,20800,20800,20800,20800,0
20241209,171300,6610384300,20800,20800,20800,20800,0
20241209,171200,6610384300,20800,20800,20800,20800,0
20241209,171100,6610384300,20800,20800,20800,20800,0
20241209,171000,6610384300,20800,20800,20800,20800,0
20241209,170900,6610384300,20800,20800,20800,20800,0
20241209,170800,6610384300,20800,20800,20800,20800,0
20241209,170700,6610384300,20800,20800,20800,20800,0
20241209,170600,6610384300,20800,20800,20800,20800,0
20241209,170500,6610384300,20800,20800,20800,20800,0
20241209,170400,6610384300,20800,20800,20800,20800,0
20241209,170300,6610384300,20800,20800,20800,20800,0
20241209,170200,6610384300,20800,20800,20800,20800,0
20241209,170100,6610384300,20800,20800,20800,20800,0
20241209,170000,6610384300,20800,20800,20800,20800,0
20241209,165900,6610384300,20800,20800,20800,20800,0
20241209,165800,6610384300,20800,20800,20800,20800,0
20241209,165700,6610384300,20800,20800,20800,20800,0
20241209,165600,6610384300,20800,20800,20800,20800,0
20241209,165500,6610384300,20800,20800,20800,20800,0
20241209,165400,6610384300,20800,20800,20800,20800,0
20241209,165300,6610384300,20800,20800,20800,20800,0
20241209,165200,6610384300,20800,20800,20800,20800,0
20241209,165100,6610384300,20800,20800,20800,20800,0
20241209,165000,6610384300,20800,20800,20800,20800,9590
20241209,164900,6610384300,20800,20800,20800,20800,0
20241209,164800,6610384300,20800,20800,20800,20800,0
20241209,164700,6610384300,20800,20800,20800,20800,0
20241209,164600,6610384300,20800,20800,20800,20800,0
20241209,164500,6610384300,20800,20800,20800,20800,0
20241209,164400,6610384300,20800,20800,20800,20800,0
20241209,164300,6610384300,20800,20800,20800,20800,0
20241209,164200,6610384300,20800,20800,20800,20800,0
20241209,164100,6610384300,20800,20800,20800,20800,0
20241209,164000,6610384300,20800,20800,20800,20800,0
20241209,163900,6610384300,20800,20800,20800,20800,0
20241209,163800,6610384300,20800,20800,20800,20800,0
20241209,163700,6610384300,20800,20800,20800,20800,0
20241209,163600,6610384300,20800,20800,20800,20800,0
20241209,163500,6610384300,20800,20800,20800,20800,0
20241209,163400,6610384300,20800,20800,20800,20800,0
20241209,163300,6610384300,20800,20800,20800,20800,0
20241209,163200,6610384300,20800,20800,20800,20800,0
20241209,163100,6610384300,20800,20800,20800,20800,0
20241209,163000,6610384300,20800,20800,20800,20800,0
20241209,162900,6610384300,20800,20800,20800,20800,0
20241209,162800,6610384300,20800,20800,20800,20800,0
20241209,162700,6610384300,20800,20800,20800,20800,0
20241209,162600,6610384300,20800,20800,20800,20800,0
20241209,162500,6610384300,20800,20800,20800,20800,0
20241209,162400,6610384300,20800,20800,20800,20800,0
20241209,162300,6610384300,20800,20800,20800,20800,0
20241209,162200,6610384300,20800,20800,20800,20800,0
20241209,162100,6610384300,20800,20800,20800,20800,0
20241209,162000,6610384300,20800,20800,20800,20800,9590
20241209,161900,6610384300,20800,20800,20800,20800,0
20241209,161800,6610384300,20800,20800,20800,20800,0
20241209,161700,6610384300,20800,20800,20800,20800,0
20241209,161600,6610384300,20800,20800,20800,20800,0
20241209,161500,6610384300,20800,20800,20800,20800,0
20241209,161400,6610384300,20800,20800,20800,20800,0
20241209,161300,6610384300,20800,20800,20800,20800,0
20241209,161200,6610384300,20800,20800,20800,20800,0
20241209,161100,6610384300,20800,20800,20800,20800,0
20241209,161000,6610384300,20800,20800,20800,20800,0
20241209,160900,6610384300,20800,20800,20800,20800,0
20241209,160800,6610384300,20800,20800,20800,20800,0
20241209,160700,6610384300,20800,20800,20800,20800,0
20241209,160600,6610384300,20800,20800,20800,20800,0
20241209,160500,6610384300,20800,20800,20800,20800,0
20241209,160400,6610384300,20800,20800,20800,20800,0
20241209,160300,6610384300,20800,20800,20800,20800,0
20241209,160200,6610384300,20800,20800,20800,20800,0
20241209,160100,6610384300,20800,20800,20800,20800,0
20241209,160000,6610384300,20800,20800,20800,20800,0
20241209,155900,6610384300,20800,20800,20800,20800,0
20241209,155800,6610384300,20800,20800,20800,20800,0
20241209,155700,6610384300,20800,20800,20800,20800,0
20241209,155600,6610384300,20800,20800,20800,20800,0
20241209,155500,6610384300,20800,20800,20800,20800,0
20241209,155400,6610384300,20800,20800,20800,20800,0
20241209,155300,6610384300,20800,20800,20800,20800,0
20241209,155200,6610384300,20800,20800,20800,20800,0
20241209,155100,6610384300,20800,20800,20800,20800,0
20241209,155000,6610384300,20800,20800,20800,20800,9590
20241209,154900,6610384300,20800,20800,20800,20800,0
20241209,154800,6610384300,20800,20800,20800,20800,0
20241209,154700,6610384300,20800,20800,20800,20800,0
20241209,154600,6610384300,20800,20800,20800,20800,0
20241209,154500,6610384300,20800,20800,20800,20800,0
20241209,154400,6610384300,20800,20800,20800,20800,0
20241209,154300,6610384300,20800,20800,20800,20800,0
20241209,154200,6610384300,20800,20800,20800,20800,0
20241209,154100,6610384300,20800,20800,20800,20800,0
20241209,154000,6610384300,20800,20800,20800,20800,0
20241209,153900,6610384300,20800,20800,20800,20800,0
20241209,153800,6610384300,20800,20800,20800,20800,0
20241209,153700,6610384300,20800,20800,20800,20800,0
20241209,153600,6610384300,20800,20800,20800,20800,0
20241209,153500,6610384300,20800,20800,20800,20800,0
20241209,153400,6610384300,20800,20800,20800,20800,0
20241209,153300,6610384300,20800,20800,20800,20800,0
20241209,153200,6610384300,20800,20800,20800,20800,0
20241209,153100,6610384300,20800,20800,20800,20800,0
20241209,153000,6610384300,20800,20800,20800,20800,9590
20241209,152900,6410912300,20850,20850,20850,20850,0
20241209,152800,6410912300,20850,20850,20850,20850,0
20241209,152700,6410912300,20850,20850,20850,20850,0
20241209,152600,6410912300,20850,20850,20850,20850,0
20241209,152500,6410912300,20850,20850,20850,20850,0
20241209,152400,6410912300,20850,20850,20850,20850,0
20241209,152300,6410912300,20850,20850,20850,20850,0
20241209,152200,6410912300,20850,20850,20850,20850,0
20241209,152100,6410912300,20850,20850,20850,20850,0
20241209,152000,6410912300,20850,20850,20850,20850,0
20241209,151900,6410912300,20850,20850,20850,20800,1327
20241209,151800,6383284650,20850,20850,20900,20850,632
20241209,151700,6370105700,20900,20850,20900,20850,1586
20241209,151600,6337036500,20900,20900,20900,20850,435
20241209,151500,6327962450,20900,20900,20900,20850,2659
20241209,151400,6272412050,20850,20950,20950,20850,470
20241209,151300,6262596700,20900,20950,20950,20900,2081
20241209,151200,6219066300,20950,20950,21000,20950,1685
20241209,151100,6183761750,20950,20950,21000,20950,1136
20241209,151000,6159960550,21000,20950,21000,20950,403
20241209,150900,6151498550,21000,21000,21050,20950,1166
20241209,150800,6127021800,21000,21000,21050,21000,3955
20241209,150700,6043954300,21100,21000,21100,21000,567
20241209,150600,6032039100,21000,21050,21100,21000,1986
20241209,150500,5990311700,21000,21050,21100,21000,917
20241209,150400,5971024050,21050,21050,21100,21000,839
20241209,150300,5953366750,21100,21050,21100,21050,516
20241209,150200,5942504400,21050,21050,21050,21050,369
20241209,150100,5934736950,21000,21050,21050,21000,468
20241209,150000,5924901600,21000,21050,21050,21000,1507
20241209,145900,5893253300,21000,21050,21100,21000,2385
20241209,145800,5843103650,21050,21050,21100,21050,689
20241209,145700,5828590600,21100,21050,21100,21050,673
20241209,145600,5814420350,21050,21050,21050,21050,375
20241209,145500,5806526600,21100,21100,21100,21050,1290
20241209,145400,5779315900,21100,21050,21100,21050,1143
20241209,145300,5755242750,21100,21050,21100,21050,654
20241209,145200,5741474400,21050,21100,21100,21050,698
20241209,145100,5726765300,21100,21100,21100,21050,1842
20241209,145000,5687980400,21100,21150,21150,21100,3086
20241209,144900,5622864650,21150,21100,21150,21100,356
20241209,144800,5615346550,21100,21150,21150,21100,1229
20241209,144700,5589414400,21100,21100,21200,21100,227
20241209,144600,5584615300,21100,21100,21200,21100,394
20241209,144500,5576299150,21150,21150,21200,21100,707
20241209,144400,5561351650,21150,21200,21200,21150,324
20241209,144300,5554492300,21200,21200,21200,21150,92
20241209,144200,5552542900,21200,21350,21350,21200,262
20241209,144100,5546981000,21350,21200,21350,21200,381
20241209,144000,5538896050,21200,21100,21200,21100,305
20241209,143900,5532455300,21100,21150,21200,21100,225
20241209,143800,5527706900,21150,21100,21150,21100,451
20241209,143700,5518188500,21100,21100,21150,21100,239
20241209,143600,5513138150,21150,21100,21150,21100,81
20241209,143500,5511425500,21150,21150,21150,21150,831
20241209,143400,5493849850,21200,21150,21200,21150,93
20241209,143300,5491881400,21150,21200,21200,21150,376
20241209,143200,5483928950,21150,21150,21150,21150,383
20241209,143100,5475828500,21150,21200,21200,21150,200
20241209,143000,5471596000,21200,21150,21200,21150,48
20241209,142900,5470580700,21150,21150,21200,21100,419
20241209,142800,5461719550,21150,21200,21200,21150,417
20241209,142700,5452896250,21200,21150,21200,21100,476
20241209,142600,5442828700,21100,21150,21150,21100,347
20241209,142500,5435496000,21150,21150,21150,21150,126
20241209,142400,5432831100,21150,21150,21150,21100,545
20241209,142300,5421324450,21100,21200,21200,21100,6690
20241209,142200,5279738250,21200,21200,21250,21200,1169
20241209,142100,5254950150,21200,21250,21300,21200,651
20241209,142000,5241126050,21250,21250,21250,21200,2766
20241209,141900,5182368950,21250,21200,21250,21200,389
20241209,141800,5174114150,21200,21250,21250,21200,483
20241209,141700,5163874300,21250,21250,21250,21200,1674
20241209,141600,5128316300,21250,21200,21250,21200,1341
20241209,141500,5099860300,21200,21250,21250,21200,613
20241209,141400,5086847050,21250,21250,21300,21250,369
20241209,141300,5079003300,21250,21250,21250,21250,402
20241209,141200,5070460800,21250,21300,21300,21250,340
20241209,141100,5063221650,21300,21350,21350,21300,665
20241209,141000,5049036700,21350,21450,21450,21350,1085
20241209,140900,5025821050,21450,21400,21450,21400,350
20241209,140800,5018328800,21450,21400,21450,21350,887
20241209,140700,4999350200,21400,21500,21500,21400,3632
20241209,140600,4921306150,21500,21500,21550,21500,608
20241209,140500,4908232800,21500,21500,21550,21500,308
20241209,140400,4901605650,21500,21500,21550,21500,511
20241209,140300,4890606100,21550,21550,21550,21500,263
20241209,140200,4884949300,21550,21550,21550,21500,314
20241209,140100,4878188400,21550,21550,21600,21550,430
20241209,140000,4868918150,21550,21550,21600,21550,1043
20241209,135900,4846441250,21650,21600,21650,21600,135
20241209,135800,4843522050,21600,21600,21650,21550,248
20241209,135700,4838164150,21600,21650,21650,21550,175
20241209,135600,4834384150,21650,21550,21650,21550,193
20241209,135500,4830218650,21550,21600,21600,21550,160
20241209,135400,4826762750,21600,21600,21600,21550,196
20241209,135300,4822530950,21600,21550,21600,21550,476
20241209,135200,4812251450,21600,21600,21650,21600,85
20241209,135100,4810413700,21600,21600,21600,21550,302
20241209,135000,4803894600,21600,21600,21600,21600,122
20241209,134900,4801259400,21600,21550,21600,21500,91
20241209,134800,4799296400,21500,21550,21600,21500,3429
20241209,134700,4725414150,21550,21600,21600,21550,35
20241209,134600,4724658650,21550,21600,21600,21550,562
20241209,134500,4712532100,21650,21650,21650,21600,137
20241209,134400,4709569850,21650,21600,21650,21600,54
20241209,134300,4708401300,21550,21700,21700,21550,871
20241209,134200,4689591250,21700,21750,21750,21650,367
20241209,134100,4681617250,21750,21650,21750,21600,371
20241209,134000,4673561350,21650,21700,21750,21650,813
20241209,133900,4655935050,21700,21700,21700,21650,331
20241209,133800,4648753700,21650,21550,21650,21550,645
20241209,133700,4634822200,21450,21450,21500,21450,230
20241209,133600,4629887900,21500,21500,21500,21500,125
20241209,133500,4627200400,21500,21500,21500,21450,235
20241209,133400,4622149250,21500,21500,21500,21500,76
20241209,133300,4620515250,21500,21550,21700,21450,1256
20241209,133200,4593499650,21550,21750,21750,21550,1074
20241209,133100,4570325300,21750,21600,21750,21600,118
20241209,133000,4567774250,21750,21650,21750,21600,239
20241209,132900,4562595000,21650,21800,21800,21650,2130
20241209,132800,4516222550,21850,21850,21950,21800,2340
20241209,132700,4465088150,21850,21550,21950,21550,5780
20241209,132600,4339291400,21550,21450,21600,21450,1254
20241209,132500,4312294350,21450,21400,21450,21400,783
20241209,132400,4295504000,21400,21300,21400,21300,414
20241209,132300,4286663150,21300,21350,21350,21250,498
20241209,132200,4276075400,21250,21350,21350,21250,565
20241209,132100,4264056500,21350,21400,21400,21350,465
20241209,132000,4254128550,21350,21350,21400,21250,622
20241209,131900,4240851550,21300,21300,21300,21300,123
20241209,131800,4238231650,21250,21200,21250,21200,655
20241209,131700,4224313150,21250,21250,21250,21200,233
20241209,131600,4219363650,21200,21250,21250,21200,102
20241209,131500,4217198700,21300,21250,21300,21250,278
20241209,131400,4211288700,21250,21200,21250,21200,234
20241209,131300,4206326600,21200,21200,21200,21150,142
20241209,131200,4203318750,21200,21150,21200,21150,100
20241209,131100,4201203400,21150,21150,21150,21150,21
20241209,131000,4200759250,21150,21150,21150,21100,58
20241209,130900,4199532600,21200,21150,21200,21150,71
20241209,130800,4198029900,21150,21200,21200,21150,42
20241209,130700,4197141150,21150,21100,21200,21100,257
20241209,130600,4191695000,21100,21100,21100,21100,241
20241209,130500,4186609900,21100,21050,21100,21050,386
20241209,130400,4178478900,21050,21000,21050,21000,522
20241209,130300,4167496150,21000,21050,21050,21000,19
20241209,130200,4167096850,21050,21050,21050,21000,568
20241209,130100,4155162700,21050,21050,21050,21000,599
20241209,130000,4142556250,21050,21100,21150,21000,1980
20241209,125900,4100852550,21100,21050,21150,21050,173
20241209,125800,4097210250,21000,21150,21150,21000,2405
20241209,125700,4046583800,21050,21150,21200,21050,3282
20241209,125600,3977401250,21150,21200,21250,21100,3150
20241209,125500,3910807800,21200,21200,21250,21200,523
20241209,125400,3899712400,21200,21250,21300,21200,995
20241209,125300,3878570000,21250,21300,21300,21250,86
20241209,125200,3876740150,21300,21350,21350,21250,2823
20241209,125100,3816609350,21350,21350,21400,21350,2321
20241209,125000,3767050000,21400,21450,21450,21350,493
20241209,124900,3756494100,21450,21400,21500,21400,1029
20241209,124800,3734433050,21400,21400,21500,21400,2310
20241209,124700,3684988550,21450,21450,21450,21400,172
20241209,124600,3681301950,21450,21450,21450,21400,365
20241209,124500,3673480200,21450,21450,21450,21450,34
20241209,124400,3672750900,21450,21450,21450,21450,50
20241209,124300,3671678400,21450,21400,21450,21400,272
20241209,124200,3665854350,21400,21450,21450,21400,92
20241209,124100,3663884700,21450,21450,21450,21400,365
20241209,124000,3656060450,21450,21450,21450,21450,133
20241209,123900,3653207600,21450,21450,21500,21450,623
20241209,123800,3639832150,21500,21500,21500,21500,31
20241209,123700,3639165650,21500,21500,21500,21450,19
20241209,123600,3638757350,21450,21500,21500,21450,479
20241209,123500,3628481450,21450,21500,21500,21450,565
20241209,123400,3616358950,21500,21500,21500,21500,21
20241209,123300,3615907450,21450,21500,21500,21450,132
20241209,123200,3613075700,21500,21450,21500,21450,30
20241209,123100,3612430850,21450,21450,21450,21450,15
20241209,123000,3612109100,21450,21500,21500,21450,80
20241209,122900,3610391600,21450,21500,21500,21450,594
20241209,122800,3597623750,21500,21500,21500,21500,42
20241209,122700,3596720750,21550,21450,21550,21450,246
20241209,122600,3591442250,21450,21500,21500,21450,134
20241209,122500,3588567750,21450,21500,21500,21450,33
20241209,122400,3587858400,21500,21500,21550,21500,737
20241209,122300,3572012750,21500,21550,21550,21500,15
20241209,122200,3571690150,21500,21550,21550,21500,66
20241209,122100,3570270250,21550,21550,21550,21550,223
20241209,122000,3565464600,21600,21550,21600,21550,62
20241209,121900,3564128400,21550,21600,21650,21550,117
20241209,121800,3561601950,21600,21600,21600,21550,182
20241209,121700,3557673250,21600,21550,21600,21550,127
20241209,121600,3554935750,21550,21550,21550,21550,0
20241209,121500,3554935750,21550,21700,21700,21550,205
20241209,121400,3550507600,21600,21650,21650,21600,412
20241209,121300,3541604100,21700,21650,21700,21650,52
20241209,121200,3540478250,21650,21650,21700,21650,102
20241209,121100,3538264950,21700,21700,21700,21650,10
20241209,121000,3538048050,21700,21650,21700,21650,155
20241209,120900,3534692050,21650,21700,21700,21650,111
20241209,120800,3532286150,21600,21700,21700,21600,5
20241209,120700,3532178000,21700,21650,21700,21600,217
20241209,120600,3527478300,21650,21600,21650,21600,572
20241209,120500,3515110500,21600,21500,21600,21500,92
20241209,120400,3513124300,21500,21500,21500,21500,222
20241209,120300,3508351300,21500,21500,21500,21500,78
20241209,120200,3506674300,21500,21450,21500,21450,156
20241209,120100,3503323700,21500,21500,21500,21450,60
20241209,120000,3502033750,21450,21450,21500,21450,70
20241209,115900,3500532200,21450,21450,21450,21450,31
20241209,115800,3499867250,21450,21600,21600,21450,53
20241209,115700,3498730100,21450,21500,21600,21450,347
20241209,115600,3491271500,21450,21500,21500,21450,136
20241209,115500,3488352650,21500,21500,21550,21500,252
20241209,115400,3482926550,21500,21400,21500,21400,174
20241209,115300,3479193350,21450,21450,21450,21400,928
20241209,115200,3459330700,21450,21500,21500,21450,985
20241209,115100,3438197400,21500,21600,21600,21450,16023
20241209,115000,3093559050,21600,21650,21650,21600,3419
20241209,114900,3019708500,21600,21650,21650,21600,77
20241209,114800,3018044450,21600,21600,21650,21600,722
20241209,114700,3002419150,21600,21650,21650,21600,81
20241209,114600,3000668000,21650,21650,21650,21600,340
20241209,114500,2993322000,21650,21650,21650,21650,186
20241209,114400,2989295100,21650,21650,21650,21650,100
20241209,114300,2987130100,21650,21600,21650,21600,108
20241209,114200,2984792300,21600,21650,21650,21600,205
20241209,114100,2980364250,21650,21650,21650,21650,245
20241209,114000,2975060000,21650,21650,21650,21650,111
20241209,113900,2972656850,21600,21600,21600,21600,101
20241209,113800,2970475250,21650,21650,21650,21600,52
20241209,113700,2969349550,21700,21700,21700,21700,0
20241209,113600,2969349550,21700,21650,21700,21650,200
20241209,113500,2965018750,21650,21650,21650,21650,12
20241209,113400,2964758950,21600,21650,21650,21600,355
20241209,113300,2957087200,21650,21650,21650,21600,158
20241209,113200,2953671500,21650,21600,21650,21600,369
20241209,113100,2945697750,21600,21600,21600,21600,333
20241209,113000,2938504950,21600,21600,21600,21550,199
20241209,112900,2934207100,21600,21600,21600,21550,267
20241209,112800,2928443850,21600,21550,21600,21550,203
20241209,112700,2924069050,21550,21600,21600,21550,183
20241209,112600,2920124850,21600,21600,21600,21600,414
20241209,112500,2911182450,21600,21600,21600,21600,100
20241209,112400,2909022450,21650,21600,21650,21600,97
20241209,112300,2906927200,21600,21600,21600,21600,1118
20241209,112200,2882778400,21600,21650,21650,21600,814
20241209,112100,2865195550,21650,21650,21650,21650,119
20241209,112000,2862619200,21650,21650,21650,21650,130
20241209,111900,2859804700,21650,21700,21700,21600,132
20241209,111800,2856946950,21700,21700,21700,21650,78
20241209,111700,2855255150,21700,21700,21700,21700,7
20241209,111600,2855103250,21700,21650,21750,21550,1896
20241209,111500,2814111850,21650,21600,21700,21600,1444
20241209,111400,2782919300,21600,21700,21750,21600,3544
20241209,111300,2706152600,21700,21700,21750,21700,373
20241209,111200,2698057650,21700,21700,21750,21700,48
20241209,111100,2697015050,21700,21700,21700,21700,817
20241209,111000,2679286150,21700,21700,21700,21700,470
20241209,110900,2669087150,21750,21750,21800,21750,949
20241209,110800,2648446150,21800,21750,21800,21750,73
20241209,110700,2646858150,21800,21800,21800,21750,1005
20241209,110600,2624999100,21800,21800,21800,21800,4
20241209,110500,2624911900,21850,21850,21850,21850,40
20241209,110400,2624037900,21850,21800,21850,21750,285
20241209,110300,2617838350,21800,21800,21850,21800,1005
20241209,110200,2595928350,21800,21800,21800,21800,29
20241209,110100,2595296150,21800,21800,21800,21800,11
20241209,110000,2595056350,21800,21850,21850,21800,20
20241209,105900,2594620300,21850,21850,21850,21850,6
20241209,105800,2594489200,21800,21800,21800,21800,8
20241209,105700,2594314800,21850,21850,21850,21800,645
20241209,105600,2580248900,21850,21850,21850,21850,14
20241209,105500,2579943000,21950,21800,21950,21800,81
20241209,105400,2578169950,21800,21850,21850,21800,489
20241209,105300,2567485950,21850,21900,21900,21850,775
20241209,105200,2550552150,21900,21900,21900,21900,963
20241209,105100,2529462450,21900,21950,21950,21900,422
20241209,105000,2520212750,21950,21950,21950,21950,303
20241209,104900,2513561900,21950,22000,22000,21900,734
20241209,104800,2497448250,22000,22000,22000,22000,122
20241209,104700,2494764250,22000,21950,22000,21950,365
20241209,104600,2486747450,22050,22050,22050,22000,680
20241209,104500,2471753600,22000,21950,22000,21950,690
20241209,104400,2456583050,21950,21950,21950,21950,503
20241209,104300,2445542200,21850,21950,21950,21850,104
20241209,104200,2443269450,21950,21850,21950,21850,1053
20241209,104100,2420231700,21900,21900,21900,21900,537
20241209,104000,2408471400,21900,21900,21900,21900,0
20241209,103900,2408471400,21900,21900,21950,21850,271
20241209,103800,2402542250,21950,21900,21950,21900,88
20241209,103700,2400615000,21900,21950,21950,21900,549
20241209,103600,2388591800,21900,21900,21900,21900,1541
20241209,103500,2354843900,21900,21900,21900,21900,1
20241209,103400,2354822000,21900,21900,21900,21900,0
20241209,103300,2354822000,21900,21900,21900,21850,150
20241209,103200,2351539000,21850,21850,21900,21850,204
20241209,103100,2347080500,21850,21900,21900,21850,110
20241209,103000,2344676500,21900,21900,21900,21850,65
20241209,102900,2343255500,21950,21900,21950,21900,195
20241209,102800,2338984300,21900,21950,21950,21900,551
20241209,102700,2326916400,21950,21950,21950,21900,145
20241209,102600,2323735150,21950,21950,21950,21950,410
20241209,102500,2314735650,21950,21950,21950,21950,228
20241209,102400,2309731050,21950,21900,21950,21900,233
20241209,102300,2304617950,21900,21900,21900,21900,174
20241209,102200,2300807350,21850,21950,21950,21850,215
20241209,102100,2296107300,21950,21900,21950,21850,1052
20241209,102000,2273108600,21850,21850,21850,21850,47
20241209,101900,2272081650,21900,21900,21900,21900,1
20241209,101800,2272059750,21850,21900,21950,21850,672
20241209,101700,2257375150,21900,21900,21900,21850,547
20241209,101600,2245396450,21900,21900,21900,21900,44
20241209,101500,2244432850,21900,21900,21900,21900,120
20241209,101400,2241804850,21900,21850,21950,21850,1742
20241209,101300,2203736100,21850,21900,21900,21850,272
20241209,101200,2197789850,21900,21900,21900,21850,1217
20241209,101100,2171150750,21950,21950,22000,21950,37
20241209,101000,2170337450,21900,22000,22000,21900,616
20241209,100900,2156838800,21950,21950,21950,21950,160
20241209,100800,2153326800,21950,22050,22050,21900,1039
20241209,100700,2130511300,22000,21950,22000,21950,193
20241209,100600,2126266800,22000,21950,22000,21950,88
20241209,100500,2124332600,22000,22000,22000,21950,87
20241209,100400,2122421400,21950,22000,22000,21950,848
20241209,100300,2103765650,22000,22050,22050,22000,740
20241209,100200,2087448900,22100,22100,22100,22100,50
20241209,100100,2086343900,22100,22100,22100,22100,151
20241209,100000,2083006800,22100,22050,22100,22050,598
20241209,095900,2069815650,22050,22000,22050,22000,230
20241209,095800,2064750000,22000,22000,22000,22000,466
20241209,095700,2054498000,22000,21950,22000,21950,117
20241209,095600,2051929100,21950,21900,21950,21900,177
20241209,095500,2048046900,21900,21900,21950,21900,66
20241209,095400,2046600000,21900,21900,21900,21850,1825
20241209,095300,2006659850,21900,21950,22000,21900,500
20241209,095200,1995684600,22000,21950,22000,21950,670
20241209,095100,1980972450,21950,21950,21950,21950,41
20241209,095000,1980072500,21950,21950,21950,21900,158
20241209,094900,1976607650,21950,22000,22050,21950,808
20241209,094800,1958840600,22000,21950,22000,21950,383
20241209,094700,1950432350,21950,21850,21950,21850,365
20241209,094600,1942439700,21850,21850,21900,21800,64
20241209,094500,1941041100,21850,21800,21850,21750,126
20241209,094400,1938295500,21800,21850,21900,21750,575
20241209,094300,1925770000,21800,21800,21800,21750,669
20241209,094200,1911186050,21800,21800,21800,21750,682
20241209,094100,1896344500,21800,21700,21800,21700,79
20241209,094000,1894624450,21700,21800,21800,21700,1202
20241209,093900,1868523100,21700,21700,21800,21700,146
20241209,093800,1865354800,21800,21800,21850,21750,1696
20241209,093700,1828450200,21850,21800,21850,21750,409
20241209,093600,1819534100,21800,21900,21900,21750,1269
20241209,093500,1791905800,21900,21850,21950,21800,403
20241209,093400,1783111400,21850,21800,22000,21800,1427
20241209,093300,1751894400,21800,21800,21900,21800,571
20241209,093200,1739419900,21800,21750,21950,21700,1114
20241209,093100,1715181550,21700,21750,21750,21650,153
20241209,093000,1711855300,21750,21750,21800,21650,588
20241209,092900,1699089600,21700,21750,21800,21650,2174
20241209,092800,1651872200,21700,21800,21800,21600,1749
20241209,092700,1613996300,21700,21700,21800,21600,1710
20241209,092600,1577007850,21650,21700,21800,21650,1611
20241209,092500,1542080700,21700,21850,21900,21700,4168
20241209,092400,1451284400,21900,21950,22000,21900,1843
20241209,092300,1410899300,21950,22000,22050,21950,2234
20241209,092200,1361816600,22000,22000,22000,21950,5625
20241209,092100,1238136250,22000,22100,22100,22000,2717
20241209,092000,1178225000,22100,22100,22100,22050,645
20241209,091900,1163995300,22100,22100,22100,22050,1227
20241209,091800,1136881650,22050,22150,22150,22050,203
20241209,091700,1132402600,22100,22050,22100,22050,450
20241209,091600,1122475050,22050,22050,22050,22000,791
20241209,091500,1105041550,22050,22000,22050,22000,907
20241209,091400,1085076200,22000,22000,22050,21950,2827
20241209,091300,1022950300,22000,22100,22200,22000,3409
20241209,091200,947700900,22100,22100,22200,22100,1278
20241209,091100,919412450,22100,22050,22100,22000,3637
20241209,091000,839116000,22050,22200,22200,22050,2123
20241209,090900,792177800,22200,22350,22350,22050,2994
20241209,090800,725665550,22350,22200,22400,22200,1375
20241209,090700,694966950,22200,22050,22200,22000,1765
20241209,090600,655999350,22050,22050,22050,21950,1748
20241209,090500,617527750,22050,22000,22200,22000,2137
20241209,090400,570410300,22000,22250,22400,22000,7116
20241209,090300,413003000,22250,22150,22250,22150,4388
20241209,090200,315465600,22200,22500,22550,22150,5272
20241209,090100,197679050,22500,22500,22600,22450,3210
20241209,090000,125545150,22500,22500,22750,22450,5512
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 215000 6610384300 20800 20800 20800 20800 9590
3 20241209 214900 6610384300 20800 20800 20800 20800 0
4 20241209 214800 6610384300 20800 20800 20800 20800 0
5 20241209 214700 6610384300 20800 20800 20800 20800 0
6 20241209 214600 6610384300 20800 20800 20800 20800 0
7 20241209 214500 6610384300 20800 20800 20800 20800 0
8 20241209 214400 6610384300 20800 20800 20800 20800 0
9 20241209 214300 6610384300 20800 20800 20800 20800 0
10 20241209 214200 6610384300 20800 20800 20800 20800 0
11 20241209 214100 6610384300 20800 20800 20800 20800 0
12 20241209 214000 6610384300 20800 20800 20800 20800 0
13 20241209 213900 6610384300 20800 20800 20800 20800 0
14 20241209 213800 6610384300 20800 20800 20800 20800 0
15 20241209 213700 6610384300 20800 20800 20800 20800 0
16 20241209 213600 6610384300 20800 20800 20800 20800 0
17 20241209 213500 6610384300 20800 20800 20800 20800 0
18 20241209 213400 6610384300 20800 20800 20800 20800 0
19 20241209 213300 6610384300 20800 20800 20800 20800 0
20 20241209 213200 6610384300 20800 20800 20800 20800 0
21 20241209 213100 6610384300 20800 20800 20800 20800 0
22 20241209 213000 6610384300 20800 20800 20800 20800 0
23 20241209 212900 6610384300 20800 20800 20800 20800 0
24 20241209 212800 6610384300 20800 20800 20800 20800 0
25 20241209 212700 6610384300 20800 20800 20800 20800 0
26 20241209 212600 6610384300 20800 20800 20800 20800 0
27 20241209 212500 6610384300 20800 20800 20800 20800 0
28 20241209 212400 6610384300 20800 20800 20800 20800 0
29 20241209 212300 6610384300 20800 20800 20800 20800 0
30 20241209 212200 6610384300 20800 20800 20800 20800 0
31 20241209 212100 6610384300 20800 20800 20800 20800 0
32 20241209 212000 6610384300 20800 20800 20800 20800 9590
33 20241209 211900 6610384300 20800 20800 20800 20800 0
34 20241209 211800 6610384300 20800 20800 20800 20800 0
35 20241209 211700 6610384300 20800 20800 20800 20800 0
36 20241209 211600 6610384300 20800 20800 20800 20800 0
37 20241209 211500 6610384300 20800 20800 20800 20800 0
38 20241209 211400 6610384300 20800 20800 20800 20800 0
39 20241209 211300 6610384300 20800 20800 20800 20800 0
40 20241209 211200 6610384300 20800 20800 20800 20800 0
41 20241209 211100 6610384300 20800 20800 20800 20800 0
42 20241209 211000 6610384300 20800 20800 20800 20800 0
43 20241209 210900 6610384300 20800 20800 20800 20800 0
44 20241209 210800 6610384300 20800 20800 20800 20800 0
45 20241209 210700 6610384300 20800 20800 20800 20800 0
46 20241209 210600 6610384300 20800 20800 20800 20800 0
47 20241209 210500 6610384300 20800 20800 20800 20800 0
48 20241209 210400 6610384300 20800 20800 20800 20800 0
49 20241209 210300 6610384300 20800 20800 20800 20800 0
50 20241209 210200 6610384300 20800 20800 20800 20800 0
51 20241209 210100 6610384300 20800 20800 20800 20800 0
52 20241209 210000 6610384300 20800 20800 20800 20800 0
53 20241209 205900 6610384300 20800 20800 20800 20800 0
54 20241209 205800 6610384300 20800 20800 20800 20800 0
55 20241209 205700 6610384300 20800 20800 20800 20800 0
56 20241209 205600 6610384300 20800 20800 20800 20800 0
57 20241209 205500 6610384300 20800 20800 20800 20800 0
58 20241209 205400 6610384300 20800 20800 20800 20800 0
59 20241209 205300 6610384300 20800 20800 20800 20800 0
60 20241209 205200 6610384300 20800 20800 20800 20800 0
61 20241209 205100 6610384300 20800 20800 20800 20800 0
62 20241209 205000 6610384300 20800 20800 20800 20800 9590
63 20241209 204900 6610384300 20800 20800 20800 20800 0
64 20241209 204800 6610384300 20800 20800 20800 20800 0
65 20241209 204700 6610384300 20800 20800 20800 20800 0
66 20241209 204600 6610384300 20800 20800 20800 20800 0
67 20241209 204500 6610384300 20800 20800 20800 20800 0
68 20241209 204400 6610384300 20800 20800 20800 20800 0
69 20241209 204300 6610384300 20800 20800 20800 20800 0
70 20241209 204200 6610384300 20800 20800 20800 20800 0
71 20241209 204100 6610384300 20800 20800 20800 20800 0
72 20241209 204000 6610384300 20800 20800 20800 20800 0
73 20241209 203900 6610384300 20800 20800 20800 20800 0
74 20241209 203800 6610384300 20800 20800 20800 20800 0
75 20241209 203700 6610384300 20800 20800 20800 20800 0
76 20241209 203600 6610384300 20800 20800 20800 20800 0
77 20241209 203500 6610384300 20800 20800 20800 20800 0
78 20241209 203400 6610384300 20800 20800 20800 20800 0
79 20241209 203300 6610384300 20800 20800 20800 20800 0
80 20241209 203200 6610384300 20800 20800 20800 20800 0
81 20241209 203100 6610384300 20800 20800 20800 20800 0
82 20241209 203000 6610384300 20800 20800 20800 20800 0
83 20241209 202900 6610384300 20800 20800 20800 20800 0
84 20241209 202800 6610384300 20800 20800 20800 20800 0
85 20241209 202700 6610384300 20800 20800 20800 20800 0
86 20241209 202600 6610384300 20800 20800 20800 20800 0
87 20241209 202500 6610384300 20800 20800 20800 20800 0
88 20241209 202400 6610384300 20800 20800 20800 20800 0
89 20241209 202300 6610384300 20800 20800 20800 20800 0
90 20241209 202200 6610384300 20800 20800 20800 20800 0
91 20241209 202100 6610384300 20800 20800 20800 20800 0
92 20241209 202000 6610384300 20800 20800 20800 20800 9590
93 20241209 201900 6610384300 20800 20800 20800 20800 0
94 20241209 201800 6610384300 20800 20800 20800 20800 0
95 20241209 201700 6610384300 20800 20800 20800 20800 0
96 20241209 201600 6610384300 20800 20800 20800 20800 0
97 20241209 201500 6610384300 20800 20800 20800 20800 0
98 20241209 201400 6610384300 20800 20800 20800 20800 0
99 20241209 201300 6610384300 20800 20800 20800 20800 0
100 20241209 201200 6610384300 20800 20800 20800 20800 0
101 20241209 201100 6610384300 20800 20800 20800 20800 0
102 20241209 201000 6610384300 20800 20800 20800 20800 0
103 20241209 200900 6610384300 20800 20800 20800 20800 0
104 20241209 200800 6610384300 20800 20800 20800 20800 0
105 20241209 200700 6610384300 20800 20800 20800 20800 0
106 20241209 200600 6610384300 20800 20800 20800 20800 0
107 20241209 200500 6610384300 20800 20800 20800 20800 0
108 20241209 200400 6610384300 20800 20800 20800 20800 0
109 20241209 200300 6610384300 20800 20800 20800 20800 0
110 20241209 200200 6610384300 20800 20800 20800 20800 0
111 20241209 200100 6610384300 20800 20800 20800 20800 0
112 20241209 200000 6610384300 20800 20800 20800 20800 0
113 20241209 195900 6610384300 20800 20800 20800 20800 0
114 20241209 195800 6610384300 20800 20800 20800 20800 0
115 20241209 195700 6610384300 20800 20800 20800 20800 0
116 20241209 195600 6610384300 20800 20800 20800 20800 0
117 20241209 195500 6610384300 20800 20800 20800 20800 0
118 20241209 195400 6610384300 20800 20800 20800 20800 0
119 20241209 195300 6610384300 20800 20800 20800 20800 0
120 20241209 195200 6610384300 20800 20800 20800 20800 0
121 20241209 195100 6610384300 20800 20800 20800 20800 0
122 20241209 195000 6610384300 20800 20800 20800 20800 9590
123 20241209 194900 6610384300 20800 20800 20800 20800 0
124 20241209 194800 6610384300 20800 20800 20800 20800 0
125 20241209 194700 6610384300 20800 20800 20800 20800 0
126 20241209 194600 6610384300 20800 20800 20800 20800 0
127 20241209 194500 6610384300 20800 20800 20800 20800 0
128 20241209 194400 6610384300 20800 20800 20800 20800 0
129 20241209 194300 6610384300 20800 20800 20800 20800 0
130 20241209 194200 6610384300 20800 20800 20800 20800 0
131 20241209 194100 6610384300 20800 20800 20800 20800 0
132 20241209 194000 6610384300 20800 20800 20800 20800 0
133 20241209 193900 6610384300 20800 20800 20800 20800 0
134 20241209 193800 6610384300 20800 20800 20800 20800 0
135 20241209 193700 6610384300 20800 20800 20800 20800 0
136 20241209 193600 6610384300 20800 20800 20800 20800 0
137 20241209 193500 6610384300 20800 20800 20800 20800 0
138 20241209 193400 6610384300 20800 20800 20800 20800 0
139 20241209 193300 6610384300 20800 20800 20800 20800 0
140 20241209 193200 6610384300 20800 20800 20800 20800 0
141 20241209 193100 6610384300 20800 20800 20800 20800 0
142 20241209 193000 6610384300 20800 20800 20800 20800 0
143 20241209 192900 6610384300 20800 20800 20800 20800 0
144 20241209 192800 6610384300 20800 20800 20800 20800 0
145 20241209 192700 6610384300 20800 20800 20800 20800 0
146 20241209 192600 6610384300 20800 20800 20800 20800 0
147 20241209 192500 6610384300 20800 20800 20800 20800 0
148 20241209 192400 6610384300 20800 20800 20800 20800 0
149 20241209 192300 6610384300 20800 20800 20800 20800 0
150 20241209 192200 6610384300 20800 20800 20800 20800 0
151 20241209 192100 6610384300 20800 20800 20800 20800 0
152 20241209 192000 6610384300 20800 20800 20800 20800 9590
153 20241209 191900 6610384300 20800 20800 20800 20800 0
154 20241209 191800 6610384300 20800 20800 20800 20800 0
155 20241209 191700 6610384300 20800 20800 20800 20800 0
156 20241209 191600 6610384300 20800 20800 20800 20800 0
157 20241209 191500 6610384300 20800 20800 20800 20800 0
158 20241209 191400 6610384300 20800 20800 20800 20800 0
159 20241209 191300 6610384300 20800 20800 20800 20800 0
160 20241209 191200 6610384300 20800 20800 20800 20800 0
161 20241209 191100 6610384300 20800 20800 20800 20800 0
162 20241209 191000 6610384300 20800 20800 20800 20800 0
163 20241209 190900 6610384300 20800 20800 20800 20800 0
164 20241209 190800 6610384300 20800 20800 20800 20800 0
165 20241209 190700 6610384300 20800 20800 20800 20800 0
166 20241209 190600 6610384300 20800 20800 20800 20800 0
167 20241209 190500 6610384300 20800 20800 20800 20800 0
168 20241209 190400 6610384300 20800 20800 20800 20800 0
169 20241209 190300 6610384300 20800 20800 20800 20800 0
170 20241209 190200 6610384300 20800 20800 20800 20800 0
171 20241209 190100 6610384300 20800 20800 20800 20800 0
172 20241209 190000 6610384300 20800 20800 20800 20800 0
173 20241209 185900 6610384300 20800 20800 20800 20800 0
174 20241209 185800 6610384300 20800 20800 20800 20800 0
175 20241209 185700 6610384300 20800 20800 20800 20800 0
176 20241209 185600 6610384300 20800 20800 20800 20800 0
177 20241209 185500 6610384300 20800 20800 20800 20800 0
178 20241209 185400 6610384300 20800 20800 20800 20800 0
179 20241209 185300 6610384300 20800 20800 20800 20800 0
180 20241209 185200 6610384300 20800 20800 20800 20800 0
181 20241209 185100 6610384300 20800 20800 20800 20800 0
182 20241209 185000 6610384300 20800 20800 20800 20800 9590
183 20241209 184900 6610384300 20800 20800 20800 20800 0
184 20241209 184800 6610384300 20800 20800 20800 20800 0
185 20241209 184700 6610384300 20800 20800 20800 20800 0
186 20241209 184600 6610384300 20800 20800 20800 20800 0
187 20241209 184500 6610384300 20800 20800 20800 20800 0
188 20241209 184400 6610384300 20800 20800 20800 20800 0
189 20241209 184300 6610384300 20800 20800 20800 20800 0
190 20241209 184200 6610384300 20800 20800 20800 20800 0
191 20241209 184100 6610384300 20800 20800 20800 20800 0
192 20241209 184000 6610384300 20800 20800 20800 20800 0
193 20241209 183900 6610384300 20800 20800 20800 20800 0
194 20241209 183800 6610384300 20800 20800 20800 20800 0
195 20241209 183700 6610384300 20800 20800 20800 20800 0
196 20241209 183600 6610384300 20800 20800 20800 20800 0
197 20241209 183500 6610384300 20800 20800 20800 20800 0
198 20241209 183400 6610384300 20800 20800 20800 20800 0
199 20241209 183300 6610384300 20800 20800 20800 20800 0
200 20241209 183200 6610384300 20800 20800 20800 20800 0
201 20241209 183100 6610384300 20800 20800 20800 20800 0
202 20241209 183000 6610384300 20800 20800 20800 20800 0
203 20241209 182900 6610384300 20800 20800 20800 20800 0
204 20241209 182800 6610384300 20800 20800 20800 20800 0
205 20241209 182700 6610384300 20800 20800 20800 20800 0
206 20241209 182600 6610384300 20800 20800 20800 20800 0
207 20241209 182500 6610384300 20800 20800 20800 20800 0
208 20241209 182400 6610384300 20800 20800 20800 20800 0
209 20241209 182300 6610384300 20800 20800 20800 20800 0
210 20241209 182200 6610384300 20800 20800 20800 20800 0
211 20241209 182100 6610384300 20800 20800 20800 20800 0
212 20241209 182000 6610384300 20800 20800 20800 20800 9590
213 20241209 181900 6610384300 20800 20800 20800 20800 0
214 20241209 181800 6610384300 20800 20800 20800 20800 0
215 20241209 181700 6610384300 20800 20800 20800 20800 0
216 20241209 181600 6610384300 20800 20800 20800 20800 0
217 20241209 181500 6610384300 20800 20800 20800 20800 0
218 20241209 181400 6610384300 20800 20800 20800 20800 0
219 20241209 181300 6610384300 20800 20800 20800 20800 0
220 20241209 181200 6610384300 20800 20800 20800 20800 0
221 20241209 181100 6610384300 20800 20800 20800 20800 0
222 20241209 181000 6610384300 20800 20800 20800 20800 0
223 20241209 180900 6610384300 20800 20800 20800 20800 0
224 20241209 180800 6610384300 20800 20800 20800 20800 0
225 20241209 180700 6610384300 20800 20800 20800 20800 0
226 20241209 180600 6610384300 20800 20800 20800 20800 0
227 20241209 180500 6610384300 20800 20800 20800 20800 0
228 20241209 180400 6610384300 20800 20800 20800 20800 0
229 20241209 180300 6610384300 20800 20800 20800 20800 0
230 20241209 180200 6610384300 20800 20800 20800 20800 0
231 20241209 180100 6610384300 20800 20800 20800 20800 0
232 20241209 180000 6610384300 20800 20800 20800 20800 0
233 20241209 175900 6610384300 20800 20800 20800 20800 0
234 20241209 175800 6610384300 20800 20800 20800 20800 0
235 20241209 175700 6610384300 20800 20800 20800 20800 0
236 20241209 175600 6610384300 20800 20800 20800 20800 0
237 20241209 175500 6610384300 20800 20800 20800 20800 0
238 20241209 175400 6610384300 20800 20800 20800 20800 0
239 20241209 175300 6610384300 20800 20800 20800 20800 0
240 20241209 175200 6610384300 20800 20800 20800 20800 0
241 20241209 175100 6610384300 20800 20800 20800 20800 0
242 20241209 175000 6610384300 20800 20800 20800 20800 9590
243 20241209 174900 6610384300 20800 20800 20800 20800 0
244 20241209 174800 6610384300 20800 20800 20800 20800 0
245 20241209 174700 6610384300 20800 20800 20800 20800 0
246 20241209 174600 6610384300 20800 20800 20800 20800 0
247 20241209 174500 6610384300 20800 20800 20800 20800 0
248 20241209 174400 6610384300 20800 20800 20800 20800 0
249 20241209 174300 6610384300 20800 20800 20800 20800 0
250 20241209 174200 6610384300 20800 20800 20800 20800 0
251 20241209 174100 6610384300 20800 20800 20800 20800 0
252 20241209 174000 6610384300 20800 20800 20800 20800 0
253 20241209 173900 6610384300 20800 20800 20800 20800 0
254 20241209 173800 6610384300 20800 20800 20800 20800 0
255 20241209 173700 6610384300 20800 20800 20800 20800 0
256 20241209 173600 6610384300 20800 20800 20800 20800 0
257 20241209 173500 6610384300 20800 20800 20800 20800 0
258 20241209 173400 6610384300 20800 20800 20800 20800 0
259 20241209 173300 6610384300 20800 20800 20800 20800 0
260 20241209 173200 6610384300 20800 20800 20800 20800 0
261 20241209 173100 6610384300 20800 20800 20800 20800 0
262 20241209 173000 6610384300 20800 20800 20800 20800 0
263 20241209 172900 6610384300 20800 20800 20800 20800 0
264 20241209 172800 6610384300 20800 20800 20800 20800 0
265 20241209 172700 6610384300 20800 20800 20800 20800 0
266 20241209 172600 6610384300 20800 20800 20800 20800 0
267 20241209 172500 6610384300 20800 20800 20800 20800 0
268 20241209 172400 6610384300 20800 20800 20800 20800 0
269 20241209 172300 6610384300 20800 20800 20800 20800 0
270 20241209 172200 6610384300 20800 20800 20800 20800 0
271 20241209 172100 6610384300 20800 20800 20800 20800 0
272 20241209 172000 6610384300 20800 20800 20800 20800 9590
273 20241209 171900 6610384300 20800 20800 20800 20800 0
274 20241209 171800 6610384300 20800 20800 20800 20800 0
275 20241209 171700 6610384300 20800 20800 20800 20800 0
276 20241209 171600 6610384300 20800 20800 20800 20800 0
277 20241209 171500 6610384300 20800 20800 20800 20800 0
278 20241209 171400 6610384300 20800 20800 20800 20800 0
279 20241209 171300 6610384300 20800 20800 20800 20800 0
280 20241209 171200 6610384300 20800 20800 20800 20800 0
281 20241209 171100 6610384300 20800 20800 20800 20800 0
282 20241209 171000 6610384300 20800 20800 20800 20800 0
283 20241209 170900 6610384300 20800 20800 20800 20800 0
284 20241209 170800 6610384300 20800 20800 20800 20800 0
285 20241209 170700 6610384300 20800 20800 20800 20800 0
286 20241209 170600 6610384300 20800 20800 20800 20800 0
287 20241209 170500 6610384300 20800 20800 20800 20800 0
288 20241209 170400 6610384300 20800 20800 20800 20800 0
289 20241209 170300 6610384300 20800 20800 20800 20800 0
290 20241209 170200 6610384300 20800 20800 20800 20800 0
291 20241209 170100 6610384300 20800 20800 20800 20800 0
292 20241209 170000 6610384300 20800 20800 20800 20800 0
293 20241209 165900 6610384300 20800 20800 20800 20800 0
294 20241209 165800 6610384300 20800 20800 20800 20800 0
295 20241209 165700 6610384300 20800 20800 20800 20800 0
296 20241209 165600 6610384300 20800 20800 20800 20800 0
297 20241209 165500 6610384300 20800 20800 20800 20800 0
298 20241209 165400 6610384300 20800 20800 20800 20800 0
299 20241209 165300 6610384300 20800 20800 20800 20800 0
300 20241209 165200 6610384300 20800 20800 20800 20800 0
301 20241209 165100 6610384300 20800 20800 20800 20800 0
302 20241209 165000 6610384300 20800 20800 20800 20800 9590
303 20241209 164900 6610384300 20800 20800 20800 20800 0
304 20241209 164800 6610384300 20800 20800 20800 20800 0
305 20241209 164700 6610384300 20800 20800 20800 20800 0
306 20241209 164600 6610384300 20800 20800 20800 20800 0
307 20241209 164500 6610384300 20800 20800 20800 20800 0
308 20241209 164400 6610384300 20800 20800 20800 20800 0
309 20241209 164300 6610384300 20800 20800 20800 20800 0
310 20241209 164200 6610384300 20800 20800 20800 20800 0
311 20241209 164100 6610384300 20800 20800 20800 20800 0
312 20241209 164000 6610384300 20800 20800 20800 20800 0
313 20241209 163900 6610384300 20800 20800 20800 20800 0
314 20241209 163800 6610384300 20800 20800 20800 20800 0
315 20241209 163700 6610384300 20800 20800 20800 20800 0
316 20241209 163600 6610384300 20800 20800 20800 20800 0
317 20241209 163500 6610384300 20800 20800 20800 20800 0
318 20241209 163400 6610384300 20800 20800 20800 20800 0
319 20241209 163300 6610384300 20800 20800 20800 20800 0
320 20241209 163200 6610384300 20800 20800 20800 20800 0
321 20241209 163100 6610384300 20800 20800 20800 20800 0
322 20241209 163000 6610384300 20800 20800 20800 20800 0
323 20241209 162900 6610384300 20800 20800 20800 20800 0
324 20241209 162800 6610384300 20800 20800 20800 20800 0
325 20241209 162700 6610384300 20800 20800 20800 20800 0
326 20241209 162600 6610384300 20800 20800 20800 20800 0
327 20241209 162500 6610384300 20800 20800 20800 20800 0
328 20241209 162400 6610384300 20800 20800 20800 20800 0
329 20241209 162300 6610384300 20800 20800 20800 20800 0
330 20241209 162200 6610384300 20800 20800 20800 20800 0
331 20241209 162100 6610384300 20800 20800 20800 20800 0
332 20241209 162000 6610384300 20800 20800 20800 20800 9590
333 20241209 161900 6610384300 20800 20800 20800 20800 0
334 20241209 161800 6610384300 20800 20800 20800 20800 0
335 20241209 161700 6610384300 20800 20800 20800 20800 0
336 20241209 161600 6610384300 20800 20800 20800 20800 0
337 20241209 161500 6610384300 20800 20800 20800 20800 0
338 20241209 161400 6610384300 20800 20800 20800 20800 0
339 20241209 161300 6610384300 20800 20800 20800 20800 0
340 20241209 161200 6610384300 20800 20800 20800 20800 0
341 20241209 161100 6610384300 20800 20800 20800 20800 0
342 20241209 161000 6610384300 20800 20800 20800 20800 0
343 20241209 160900 6610384300 20800 20800 20800 20800 0
344 20241209 160800 6610384300 20800 20800 20800 20800 0
345 20241209 160700 6610384300 20800 20800 20800 20800 0
346 20241209 160600 6610384300 20800 20800 20800 20800 0
347 20241209 160500 6610384300 20800 20800 20800 20800 0
348 20241209 160400 6610384300 20800 20800 20800 20800 0
349 20241209 160300 6610384300 20800 20800 20800 20800 0
350 20241209 160200 6610384300 20800 20800 20800 20800 0
351 20241209 160100 6610384300 20800 20800 20800 20800 0
352 20241209 160000 6610384300 20800 20800 20800 20800 0
353 20241209 155900 6610384300 20800 20800 20800 20800 0
354 20241209 155800 6610384300 20800 20800 20800 20800 0
355 20241209 155700 6610384300 20800 20800 20800 20800 0
356 20241209 155600 6610384300 20800 20800 20800 20800 0
357 20241209 155500 6610384300 20800 20800 20800 20800 0
358 20241209 155400 6610384300 20800 20800 20800 20800 0
359 20241209 155300 6610384300 20800 20800 20800 20800 0
360 20241209 155200 6610384300 20800 20800 20800 20800 0
361 20241209 155100 6610384300 20800 20800 20800 20800 0
362 20241209 155000 6610384300 20800 20800 20800 20800 9590
363 20241209 154900 6610384300 20800 20800 20800 20800 0
364 20241209 154800 6610384300 20800 20800 20800 20800 0
365 20241209 154700 6610384300 20800 20800 20800 20800 0
366 20241209 154600 6610384300 20800 20800 20800 20800 0
367 20241209 154500 6610384300 20800 20800 20800 20800 0
368 20241209 154400 6610384300 20800 20800 20800 20800 0
369 20241209 154300 6610384300 20800 20800 20800 20800 0
370 20241209 154200 6610384300 20800 20800 20800 20800 0
371 20241209 154100 6610384300 20800 20800 20800 20800 0
372 20241209 154000 6610384300 20800 20800 20800 20800 0
373 20241209 153900 6610384300 20800 20800 20800 20800 0
374 20241209 153800 6610384300 20800 20800 20800 20800 0
375 20241209 153700 6610384300 20800 20800 20800 20800 0
376 20241209 153600 6610384300 20800 20800 20800 20800 0
377 20241209 153500 6610384300 20800 20800 20800 20800 0
378 20241209 153400 6610384300 20800 20800 20800 20800 0
379 20241209 153300 6610384300 20800 20800 20800 20800 0
380 20241209 153200 6610384300 20800 20800 20800 20800 0
381 20241209 153100 6610384300 20800 20800 20800 20800 0
382 20241209 153000 6610384300 20800 20800 20800 20800 9590
383 20241209 152900 6410912300 20850 20850 20850 20850 0
384 20241209 152800 6410912300 20850 20850 20850 20850 0
385 20241209 152700 6410912300 20850 20850 20850 20850 0
386 20241209 152600 6410912300 20850 20850 20850 20850 0
387 20241209 152500 6410912300 20850 20850 20850 20850 0
388 20241209 152400 6410912300 20850 20850 20850 20850 0
389 20241209 152300 6410912300 20850 20850 20850 20850 0
390 20241209 152200 6410912300 20850 20850 20850 20850 0
391 20241209 152100 6410912300 20850 20850 20850 20850 0
392 20241209 152000 6410912300 20850 20850 20850 20850 0
393 20241209 151900 6410912300 20850 20850 20850 20800 1327
394 20241209 151800 6383284650 20850 20850 20900 20850 632
395 20241209 151700 6370105700 20900 20850 20900 20850 1586
396 20241209 151600 6337036500 20900 20900 20900 20850 435
397 20241209 151500 6327962450 20900 20900 20900 20850 2659
398 20241209 151400 6272412050 20850 20950 20950 20850 470
399 20241209 151300 6262596700 20900 20950 20950 20900 2081
400 20241209 151200 6219066300 20950 20950 21000 20950 1685
401 20241209 151100 6183761750 20950 20950 21000 20950 1136
402 20241209 151000 6159960550 21000 20950 21000 20950 403
403 20241209 150900 6151498550 21000 21000 21050 20950 1166
404 20241209 150800 6127021800 21000 21000 21050 21000 3955
405 20241209 150700 6043954300 21100 21000 21100 21000 567
406 20241209 150600 6032039100 21000 21050 21100 21000 1986
407 20241209 150500 5990311700 21000 21050 21100 21000 917
408 20241209 150400 5971024050 21050 21050 21100 21000 839
409 20241209 150300 5953366750 21100 21050 21100 21050 516
410 20241209 150200 5942504400 21050 21050 21050 21050 369
411 20241209 150100 5934736950 21000 21050 21050 21000 468
412 20241209 150000 5924901600 21000 21050 21050 21000 1507
413 20241209 145900 5893253300 21000 21050 21100 21000 2385
414 20241209 145800 5843103650 21050 21050 21100 21050 689
415 20241209 145700 5828590600 21100 21050 21100 21050 673
416 20241209 145600 5814420350 21050 21050 21050 21050 375
417 20241209 145500 5806526600 21100 21100 21100 21050 1290
418 20241209 145400 5779315900 21100 21050 21100 21050 1143
419 20241209 145300 5755242750 21100 21050 21100 21050 654
420 20241209 145200 5741474400 21050 21100 21100 21050 698
421 20241209 145100 5726765300 21100 21100 21100 21050 1842
422 20241209 145000 5687980400 21100 21150 21150 21100 3086
423 20241209 144900 5622864650 21150 21100 21150 21100 356
424 20241209 144800 5615346550 21100 21150 21150 21100 1229
425 20241209 144700 5589414400 21100 21100 21200 21100 227
426 20241209 144600 5584615300 21100 21100 21200 21100 394
427 20241209 144500 5576299150 21150 21150 21200 21100 707
428 20241209 144400 5561351650 21150 21200 21200 21150 324
429 20241209 144300 5554492300 21200 21200 21200 21150 92
430 20241209 144200 5552542900 21200 21350 21350 21200 262
431 20241209 144100 5546981000 21350 21200 21350 21200 381
432 20241209 144000 5538896050 21200 21100 21200 21100 305
433 20241209 143900 5532455300 21100 21150 21200 21100 225
434 20241209 143800 5527706900 21150 21100 21150 21100 451
435 20241209 143700 5518188500 21100 21100 21150 21100 239
436 20241209 143600 5513138150 21150 21100 21150 21100 81
437 20241209 143500 5511425500 21150 21150 21150 21150 831
438 20241209 143400 5493849850 21200 21150 21200 21150 93
439 20241209 143300 5491881400 21150 21200 21200 21150 376
440 20241209 143200 5483928950 21150 21150 21150 21150 383
441 20241209 143100 5475828500 21150 21200 21200 21150 200
442 20241209 143000 5471596000 21200 21150 21200 21150 48
443 20241209 142900 5470580700 21150 21150 21200 21100 419
444 20241209 142800 5461719550 21150 21200 21200 21150 417
445 20241209 142700 5452896250 21200 21150 21200 21100 476
446 20241209 142600 5442828700 21100 21150 21150 21100 347
447 20241209 142500 5435496000 21150 21150 21150 21150 126
448 20241209 142400 5432831100 21150 21150 21150 21100 545
449 20241209 142300 5421324450 21100 21200 21200 21100 6690
450 20241209 142200 5279738250 21200 21200 21250 21200 1169
451 20241209 142100 5254950150 21200 21250 21300 21200 651
452 20241209 142000 5241126050 21250 21250 21250 21200 2766
453 20241209 141900 5182368950 21250 21200 21250 21200 389
454 20241209 141800 5174114150 21200 21250 21250 21200 483
455 20241209 141700 5163874300 21250 21250 21250 21200 1674
456 20241209 141600 5128316300 21250 21200 21250 21200 1341
457 20241209 141500 5099860300 21200 21250 21250 21200 613
458 20241209 141400 5086847050 21250 21250 21300 21250 369
459 20241209 141300 5079003300 21250 21250 21250 21250 402
460 20241209 141200 5070460800 21250 21300 21300 21250 340
461 20241209 141100 5063221650 21300 21350 21350 21300 665
462 20241209 141000 5049036700 21350 21450 21450 21350 1085
463 20241209 140900 5025821050 21450 21400 21450 21400 350
464 20241209 140800 5018328800 21450 21400 21450 21350 887
465 20241209 140700 4999350200 21400 21500 21500 21400 3632
466 20241209 140600 4921306150 21500 21500 21550 21500 608
467 20241209 140500 4908232800 21500 21500 21550 21500 308
468 20241209 140400 4901605650 21500 21500 21550 21500 511
469 20241209 140300 4890606100 21550 21550 21550 21500 263
470 20241209 140200 4884949300 21550 21550 21550 21500 314
471 20241209 140100 4878188400 21550 21550 21600 21550 430
472 20241209 140000 4868918150 21550 21550 21600 21550 1043
473 20241209 135900 4846441250 21650 21600 21650 21600 135
474 20241209 135800 4843522050 21600 21600 21650 21550 248
475 20241209 135700 4838164150 21600 21650 21650 21550 175
476 20241209 135600 4834384150 21650 21550 21650 21550 193
477 20241209 135500 4830218650 21550 21600 21600 21550 160
478 20241209 135400 4826762750 21600 21600 21600 21550 196
479 20241209 135300 4822530950 21600 21550 21600 21550 476
480 20241209 135200 4812251450 21600 21600 21650 21600 85
481 20241209 135100 4810413700 21600 21600 21600 21550 302
482 20241209 135000 4803894600 21600 21600 21600 21600 122
483 20241209 134900 4801259400 21600 21550 21600 21500 91
484 20241209 134800 4799296400 21500 21550 21600 21500 3429
485 20241209 134700 4725414150 21550 21600 21600 21550 35
486 20241209 134600 4724658650 21550 21600 21600 21550 562
487 20241209 134500 4712532100 21650 21650 21650 21600 137
488 20241209 134400 4709569850 21650 21600 21650 21600 54
489 20241209 134300 4708401300 21550 21700 21700 21550 871
490 20241209 134200 4689591250 21700 21750 21750 21650 367
491 20241209 134100 4681617250 21750 21650 21750 21600 371
492 20241209 134000 4673561350 21650 21700 21750 21650 813
493 20241209 133900 4655935050 21700 21700 21700 21650 331
494 20241209 133800 4648753700 21650 21550 21650 21550 645
495 20241209 133700 4634822200 21450 21450 21500 21450 230
496 20241209 133600 4629887900 21500 21500 21500 21500 125
497 20241209 133500 4627200400 21500 21500 21500 21450 235
498 20241209 133400 4622149250 21500 21500 21500 21500 76
499 20241209 133300 4620515250 21500 21550 21700 21450 1256
500 20241209 133200 4593499650 21550 21750 21750 21550 1074
501 20241209 133100 4570325300 21750 21600 21750 21600 118
502 20241209 133000 4567774250 21750 21650 21750 21600 239
503 20241209 132900 4562595000 21650 21800 21800 21650 2130
504 20241209 132800 4516222550 21850 21850 21950 21800 2340
505 20241209 132700 4465088150 21850 21550 21950 21550 5780
506 20241209 132600 4339291400 21550 21450 21600 21450 1254
507 20241209 132500 4312294350 21450 21400 21450 21400 783
508 20241209 132400 4295504000 21400 21300 21400 21300 414
509 20241209 132300 4286663150 21300 21350 21350 21250 498
510 20241209 132200 4276075400 21250 21350 21350 21250 565
511 20241209 132100 4264056500 21350 21400 21400 21350 465
512 20241209 132000 4254128550 21350 21350 21400 21250 622
513 20241209 131900 4240851550 21300 21300 21300 21300 123
514 20241209 131800 4238231650 21250 21200 21250 21200 655
515 20241209 131700 4224313150 21250 21250 21250 21200 233
516 20241209 131600 4219363650 21200 21250 21250 21200 102
517 20241209 131500 4217198700 21300 21250 21300 21250 278
518 20241209 131400 4211288700 21250 21200 21250 21200 234
519 20241209 131300 4206326600 21200 21200 21200 21150 142
520 20241209 131200 4203318750 21200 21150 21200 21150 100
521 20241209 131100 4201203400 21150 21150 21150 21150 21
522 20241209 131000 4200759250 21150 21150 21150 21100 58
523 20241209 130900 4199532600 21200 21150 21200 21150 71
524 20241209 130800 4198029900 21150 21200 21200 21150 42
525 20241209 130700 4197141150 21150 21100 21200 21100 257
526 20241209 130600 4191695000 21100 21100 21100 21100 241
527 20241209 130500 4186609900 21100 21050 21100 21050 386
528 20241209 130400 4178478900 21050 21000 21050 21000 522
529 20241209 130300 4167496150 21000 21050 21050 21000 19
530 20241209 130200 4167096850 21050 21050 21050 21000 568
531 20241209 130100 4155162700 21050 21050 21050 21000 599
532 20241209 130000 4142556250 21050 21100 21150 21000 1980
533 20241209 125900 4100852550 21100 21050 21150 21050 173
534 20241209 125800 4097210250 21000 21150 21150 21000 2405
535 20241209 125700 4046583800 21050 21150 21200 21050 3282
536 20241209 125600 3977401250 21150 21200 21250 21100 3150
537 20241209 125500 3910807800 21200 21200 21250 21200 523
538 20241209 125400 3899712400 21200 21250 21300 21200 995
539 20241209 125300 3878570000 21250 21300 21300 21250 86
540 20241209 125200 3876740150 21300 21350 21350 21250 2823
541 20241209 125100 3816609350 21350 21350 21400 21350 2321
542 20241209 125000 3767050000 21400 21450 21450 21350 493
543 20241209 124900 3756494100 21450 21400 21500 21400 1029
544 20241209 124800 3734433050 21400 21400 21500 21400 2310
545 20241209 124700 3684988550 21450 21450 21450 21400 172
546 20241209 124600 3681301950 21450 21450 21450 21400 365
547 20241209 124500 3673480200 21450 21450 21450 21450 34
548 20241209 124400 3672750900 21450 21450 21450 21450 50
549 20241209 124300 3671678400 21450 21400 21450 21400 272
550 20241209 124200 3665854350 21400 21450 21450 21400 92
551 20241209 124100 3663884700 21450 21450 21450 21400 365
552 20241209 124000 3656060450 21450 21450 21450 21450 133
553 20241209 123900 3653207600 21450 21450 21500 21450 623
554 20241209 123800 3639832150 21500 21500 21500 21500 31
555 20241209 123700 3639165650 21500 21500 21500 21450 19
556 20241209 123600 3638757350 21450 21500 21500 21450 479
557 20241209 123500 3628481450 21450 21500 21500 21450 565
558 20241209 123400 3616358950 21500 21500 21500 21500 21
559 20241209 123300 3615907450 21450 21500 21500 21450 132
560 20241209 123200 3613075700 21500 21450 21500 21450 30
561 20241209 123100 3612430850 21450 21450 21450 21450 15
562 20241209 123000 3612109100 21450 21500 21500 21450 80
563 20241209 122900 3610391600 21450 21500 21500 21450 594
564 20241209 122800 3597623750 21500 21500 21500 21500 42
565 20241209 122700 3596720750 21550 21450 21550 21450 246
566 20241209 122600 3591442250 21450 21500 21500 21450 134
567 20241209 122500 3588567750 21450 21500 21500 21450 33
568 20241209 122400 3587858400 21500 21500 21550 21500 737
569 20241209 122300 3572012750 21500 21550 21550 21500 15
570 20241209 122200 3571690150 21500 21550 21550 21500 66
571 20241209 122100 3570270250 21550 21550 21550 21550 223
572 20241209 122000 3565464600 21600 21550 21600 21550 62
573 20241209 121900 3564128400 21550 21600 21650 21550 117
574 20241209 121800 3561601950 21600 21600 21600 21550 182
575 20241209 121700 3557673250 21600 21550 21600 21550 127
576 20241209 121600 3554935750 21550 21550 21550 21550 0
577 20241209 121500 3554935750 21550 21700 21700 21550 205
578 20241209 121400 3550507600 21600 21650 21650 21600 412
579 20241209 121300 3541604100 21700 21650 21700 21650 52
580 20241209 121200 3540478250 21650 21650 21700 21650 102
581 20241209 121100 3538264950 21700 21700 21700 21650 10
582 20241209 121000 3538048050 21700 21650 21700 21650 155
583 20241209 120900 3534692050 21650 21700 21700 21650 111
584 20241209 120800 3532286150 21600 21700 21700 21600 5
585 20241209 120700 3532178000 21700 21650 21700 21600 217
586 20241209 120600 3527478300 21650 21600 21650 21600 572
587 20241209 120500 3515110500 21600 21500 21600 21500 92
588 20241209 120400 3513124300 21500 21500 21500 21500 222
589 20241209 120300 3508351300 21500 21500 21500 21500 78
590 20241209 120200 3506674300 21500 21450 21500 21450 156
591 20241209 120100 3503323700 21500 21500 21500 21450 60
592 20241209 120000 3502033750 21450 21450 21500 21450 70
593 20241209 115900 3500532200 21450 21450 21450 21450 31
594 20241209 115800 3499867250 21450 21600 21600 21450 53
595 20241209 115700 3498730100 21450 21500 21600 21450 347
596 20241209 115600 3491271500 21450 21500 21500 21450 136
597 20241209 115500 3488352650 21500 21500 21550 21500 252
598 20241209 115400 3482926550 21500 21400 21500 21400 174
599 20241209 115300 3479193350 21450 21450 21450 21400 928
600 20241209 115200 3459330700 21450 21500 21500 21450 985
601 20241209 115100 3438197400 21500 21600 21600 21450 16023
602 20241209 115000 3093559050 21600 21650 21650 21600 3419
603 20241209 114900 3019708500 21600 21650 21650 21600 77
604 20241209 114800 3018044450 21600 21600 21650 21600 722
605 20241209 114700 3002419150 21600 21650 21650 21600 81
606 20241209 114600 3000668000 21650 21650 21650 21600 340
607 20241209 114500 2993322000 21650 21650 21650 21650 186
608 20241209 114400 2989295100 21650 21650 21650 21650 100
609 20241209 114300 2987130100 21650 21600 21650 21600 108
610 20241209 114200 2984792300 21600 21650 21650 21600 205
611 20241209 114100 2980364250 21650 21650 21650 21650 245
612 20241209 114000 2975060000 21650 21650 21650 21650 111
613 20241209 113900 2972656850 21600 21600 21600 21600 101
614 20241209 113800 2970475250 21650 21650 21650 21600 52
615 20241209 113700 2969349550 21700 21700 21700 21700 0
616 20241209 113600 2969349550 21700 21650 21700 21650 200
617 20241209 113500 2965018750 21650 21650 21650 21650 12
618 20241209 113400 2964758950 21600 21650 21650 21600 355
619 20241209 113300 2957087200 21650 21650 21650 21600 158
620 20241209 113200 2953671500 21650 21600 21650 21600 369
621 20241209 113100 2945697750 21600 21600 21600 21600 333
622 20241209 113000 2938504950 21600 21600 21600 21550 199
623 20241209 112900 2934207100 21600 21600 21600 21550 267
624 20241209 112800 2928443850 21600 21550 21600 21550 203
625 20241209 112700 2924069050 21550 21600 21600 21550 183
626 20241209 112600 2920124850 21600 21600 21600 21600 414
627 20241209 112500 2911182450 21600 21600 21600 21600 100
628 20241209 112400 2909022450 21650 21600 21650 21600 97
629 20241209 112300 2906927200 21600 21600 21600 21600 1118
630 20241209 112200 2882778400 21600 21650 21650 21600 814
631 20241209 112100 2865195550 21650 21650 21650 21650 119
632 20241209 112000 2862619200 21650 21650 21650 21650 130
633 20241209 111900 2859804700 21650 21700 21700 21600 132
634 20241209 111800 2856946950 21700 21700 21700 21650 78
635 20241209 111700 2855255150 21700 21700 21700 21700 7
636 20241209 111600 2855103250 21700 21650 21750 21550 1896
637 20241209 111500 2814111850 21650 21600 21700 21600 1444
638 20241209 111400 2782919300 21600 21700 21750 21600 3544
639 20241209 111300 2706152600 21700 21700 21750 21700 373
640 20241209 111200 2698057650 21700 21700 21750 21700 48
641 20241209 111100 2697015050 21700 21700 21700 21700 817
642 20241209 111000 2679286150 21700 21700 21700 21700 470
643 20241209 110900 2669087150 21750 21750 21800 21750 949
644 20241209 110800 2648446150 21800 21750 21800 21750 73
645 20241209 110700 2646858150 21800 21800 21800 21750 1005
646 20241209 110600 2624999100 21800 21800 21800 21800 4
647 20241209 110500 2624911900 21850 21850 21850 21850 40
648 20241209 110400 2624037900 21850 21800 21850 21750 285
649 20241209 110300 2617838350 21800 21800 21850 21800 1005
650 20241209 110200 2595928350 21800 21800 21800 21800 29
651 20241209 110100 2595296150 21800 21800 21800 21800 11
652 20241209 110000 2595056350 21800 21850 21850 21800 20
653 20241209 105900 2594620300 21850 21850 21850 21850 6
654 20241209 105800 2594489200 21800 21800 21800 21800 8
655 20241209 105700 2594314800 21850 21850 21850 21800 645
656 20241209 105600 2580248900 21850 21850 21850 21850 14
657 20241209 105500 2579943000 21950 21800 21950 21800 81
658 20241209 105400 2578169950 21800 21850 21850 21800 489
659 20241209 105300 2567485950 21850 21900 21900 21850 775
660 20241209 105200 2550552150 21900 21900 21900 21900 963
661 20241209 105100 2529462450 21900 21950 21950 21900 422
662 20241209 105000 2520212750 21950 21950 21950 21950 303
663 20241209 104900 2513561900 21950 22000 22000 21900 734
664 20241209 104800 2497448250 22000 22000 22000 22000 122
665 20241209 104700 2494764250 22000 21950 22000 21950 365
666 20241209 104600 2486747450 22050 22050 22050 22000 680
667 20241209 104500 2471753600 22000 21950 22000 21950 690
668 20241209 104400 2456583050 21950 21950 21950 21950 503
669 20241209 104300 2445542200 21850 21950 21950 21850 104
670 20241209 104200 2443269450 21950 21850 21950 21850 1053
671 20241209 104100 2420231700 21900 21900 21900 21900 537
672 20241209 104000 2408471400 21900 21900 21900 21900 0
673 20241209 103900 2408471400 21900 21900 21950 21850 271
674 20241209 103800 2402542250 21950 21900 21950 21900 88
675 20241209 103700 2400615000 21900 21950 21950 21900 549
676 20241209 103600 2388591800 21900 21900 21900 21900 1541
677 20241209 103500 2354843900 21900 21900 21900 21900 1
678 20241209 103400 2354822000 21900 21900 21900 21900 0
679 20241209 103300 2354822000 21900 21900 21900 21850 150
680 20241209 103200 2351539000 21850 21850 21900 21850 204
681 20241209 103100 2347080500 21850 21900 21900 21850 110
682 20241209 103000 2344676500 21900 21900 21900 21850 65
683 20241209 102900 2343255500 21950 21900 21950 21900 195
684 20241209 102800 2338984300 21900 21950 21950 21900 551
685 20241209 102700 2326916400 21950 21950 21950 21900 145
686 20241209 102600 2323735150 21950 21950 21950 21950 410
687 20241209 102500 2314735650 21950 21950 21950 21950 228
688 20241209 102400 2309731050 21950 21900 21950 21900 233
689 20241209 102300 2304617950 21900 21900 21900 21900 174
690 20241209 102200 2300807350 21850 21950 21950 21850 215
691 20241209 102100 2296107300 21950 21900 21950 21850 1052
692 20241209 102000 2273108600 21850 21850 21850 21850 47
693 20241209 101900 2272081650 21900 21900 21900 21900 1
694 20241209 101800 2272059750 21850 21900 21950 21850 672
695 20241209 101700 2257375150 21900 21900 21900 21850 547
696 20241209 101600 2245396450 21900 21900 21900 21900 44
697 20241209 101500 2244432850 21900 21900 21900 21900 120
698 20241209 101400 2241804850 21900 21850 21950 21850 1742
699 20241209 101300 2203736100 21850 21900 21900 21850 272
700 20241209 101200 2197789850 21900 21900 21900 21850 1217
701 20241209 101100 2171150750 21950 21950 22000 21950 37
702 20241209 101000 2170337450 21900 22000 22000 21900 616
703 20241209 100900 2156838800 21950 21950 21950 21950 160
704 20241209 100800 2153326800 21950 22050 22050 21900 1039
705 20241209 100700 2130511300 22000 21950 22000 21950 193
706 20241209 100600 2126266800 22000 21950 22000 21950 88
707 20241209 100500 2124332600 22000 22000 22000 21950 87
708 20241209 100400 2122421400 21950 22000 22000 21950 848
709 20241209 100300 2103765650 22000 22050 22050 22000 740
710 20241209 100200 2087448900 22100 22100 22100 22100 50
711 20241209 100100 2086343900 22100 22100 22100 22100 151
712 20241209 100000 2083006800 22100 22050 22100 22050 598
713 20241209 095900 2069815650 22050 22000 22050 22000 230
714 20241209 095800 2064750000 22000 22000 22000 22000 466
715 20241209 095700 2054498000 22000 21950 22000 21950 117
716 20241209 095600 2051929100 21950 21900 21950 21900 177
717 20241209 095500 2048046900 21900 21900 21950 21900 66
718 20241209 095400 2046600000 21900 21900 21900 21850 1825
719 20241209 095300 2006659850 21900 21950 22000 21900 500
720 20241209 095200 1995684600 22000 21950 22000 21950 670
721 20241209 095100 1980972450 21950 21950 21950 21950 41
722 20241209 095000 1980072500 21950 21950 21950 21900 158
723 20241209 094900 1976607650 21950 22000 22050 21950 808
724 20241209 094800 1958840600 22000 21950 22000 21950 383
725 20241209 094700 1950432350 21950 21850 21950 21850 365
726 20241209 094600 1942439700 21850 21850 21900 21800 64
727 20241209 094500 1941041100 21850 21800 21850 21750 126
728 20241209 094400 1938295500 21800 21850 21900 21750 575
729 20241209 094300 1925770000 21800 21800 21800 21750 669
730 20241209 094200 1911186050 21800 21800 21800 21750 682
731 20241209 094100 1896344500 21800 21700 21800 21700 79
732 20241209 094000 1894624450 21700 21800 21800 21700 1202
733 20241209 093900 1868523100 21700 21700 21800 21700 146
734 20241209 093800 1865354800 21800 21800 21850 21750 1696
735 20241209 093700 1828450200 21850 21800 21850 21750 409
736 20241209 093600 1819534100 21800 21900 21900 21750 1269
737 20241209 093500 1791905800 21900 21850 21950 21800 403
738 20241209 093400 1783111400 21850 21800 22000 21800 1427
739 20241209 093300 1751894400 21800 21800 21900 21800 571
740 20241209 093200 1739419900 21800 21750 21950 21700 1114
741 20241209 093100 1715181550 21700 21750 21750 21650 153
742 20241209 093000 1711855300 21750 21750 21800 21650 588
743 20241209 092900 1699089600 21700 21750 21800 21650 2174
744 20241209 092800 1651872200 21700 21800 21800 21600 1749
745 20241209 092700 1613996300 21700 21700 21800 21600 1710
746 20241209 092600 1577007850 21650 21700 21800 21650 1611
747 20241209 092500 1542080700 21700 21850 21900 21700 4168
748 20241209 092400 1451284400 21900 21950 22000 21900 1843
749 20241209 092300 1410899300 21950 22000 22050 21950 2234
750 20241209 092200 1361816600 22000 22000 22000 21950 5625
751 20241209 092100 1238136250 22000 22100 22100 22000 2717
752 20241209 092000 1178225000 22100 22100 22100 22050 645
753 20241209 091900 1163995300 22100 22100 22100 22050 1227
754 20241209 091800 1136881650 22050 22150 22150 22050 203
755 20241209 091700 1132402600 22100 22050 22100 22050 450
756 20241209 091600 1122475050 22050 22050 22050 22000 791
757 20241209 091500 1105041550 22050 22000 22050 22000 907
758 20241209 091400 1085076200 22000 22000 22050 21950 2827
759 20241209 091300 1022950300 22000 22100 22200 22000 3409
760 20241209 091200 947700900 22100 22100 22200 22100 1278
761 20241209 091100 919412450 22100 22050 22100 22000 3637
762 20241209 091000 839116000 22050 22200 22200 22050 2123
763 20241209 090900 792177800 22200 22350 22350 22050 2994
764 20241209 090800 725665550 22350 22200 22400 22200 1375
765 20241209 090700 694966950 22200 22050 22200 22000 1765
766 20241209 090600 655999350 22050 22050 22050 21950 1748
767 20241209 090500 617527750 22050 22000 22200 22000 2137
768 20241209 090400 570410300 22000 22250 22400 22000 7116
769 20241209 090300 413003000 22250 22150 22250 22150 4388
770 20241209 090200 315465600 22200 22500 22550 22150 5272
771 20241209 090100 197679050 22500 22500 22600 22450 3210
772 20241209 090000 125545150 22500 22500 22750 22450 5512