ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

772
457190/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,772 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,215000,7012252600,31100,31100,31100,31100,6185
20241205,214900,7012252600,31100,31100,31100,31100,0
20241205,214800,7012252600,31100,31100,31100,31100,0
20241205,214700,7012252600,31100,31100,31100,31100,0
20241205,214600,7012252600,31100,31100,31100,31100,0
20241205,214500,7012252600,31100,31100,31100,31100,0
20241205,214400,7012252600,31100,31100,31100,31100,0
20241205,214300,7012252600,31100,31100,31100,31100,0
20241205,214200,7012252600,31100,31100,31100,31100,0
20241205,214100,7012252600,31100,31100,31100,31100,0
20241205,214000,7012252600,31100,31100,31100,31100,0
20241205,213900,7012252600,31100,31100,31100,31100,0
20241205,213800,7012252600,31100,31100,31100,31100,0
20241205,213700,7012252600,31100,31100,31100,31100,0
20241205,213600,7012252600,31100,31100,31100,31100,0
20241205,213500,7012252600,31100,31100,31100,31100,0
20241205,213400,7012252600,31100,31100,31100,31100,0
20241205,213300,7012252600,31100,31100,31100,31100,0
20241205,213200,7012252600,31100,31100,31100,31100,0
20241205,213100,7012252600,31100,31100,31100,31100,0
20241205,213000,7012252600,31100,31100,31100,31100,0
20241205,212900,7012252600,31100,31100,31100,31100,0
20241205,212800,7012252600,31100,31100,31100,31100,0
20241205,212700,7012252600,31100,31100,31100,31100,0
20241205,212600,7012252600,31100,31100,31100,31100,0
20241205,212500,7012252600,31100,31100,31100,31100,0
20241205,212400,7012252600,31100,31100,31100,31100,0
20241205,212300,7012252600,31100,31100,31100,31100,0
20241205,212200,7012252600,31100,31100,31100,31100,0
20241205,212100,7012252600,31100,31100,31100,31100,0
20241205,212000,7012252600,31100,31100,31100,31100,6185
20241205,211900,7012252600,31100,31100,31100,31100,0
20241205,211800,7012252600,31100,31100,31100,31100,0
20241205,211700,7012252600,31100,31100,31100,31100,0
20241205,211600,7012252600,31100,31100,31100,31100,0
20241205,211500,7012252600,31100,31100,31100,31100,0
20241205,211400,7012252600,31100,31100,31100,31100,0
20241205,211300,7012252600,31100,31100,31100,31100,0
20241205,211200,7012252600,31100,31100,31100,31100,0
20241205,211100,7012252600,31100,31100,31100,31100,0
20241205,211000,7012252600,31100,31100,31100,31100,0
20241205,210900,7012252600,31100,31100,31100,31100,0
20241205,210800,7012252600,31100,31100,31100,31100,0
20241205,210700,7012252600,31100,31100,31100,31100,0
20241205,210600,7012252600,31100,31100,31100,31100,0
20241205,210500,7012252600,31100,31100,31100,31100,0
20241205,210400,7012252600,31100,31100,31100,31100,0
20241205,210300,7012252600,31100,31100,31100,31100,0
20241205,210200,7012252600,31100,31100,31100,31100,0
20241205,210100,7012252600,31100,31100,31100,31100,0
20241205,210000,7012252600,31100,31100,31100,31100,0
20241205,205900,7012252600,31100,31100,31100,31100,0
20241205,205800,7012252600,31100,31100,31100,31100,0
20241205,205700,7012252600,31100,31100,31100,31100,0
20241205,205600,7012252600,31100,31100,31100,31100,0
20241205,205500,7012252600,31100,31100,31100,31100,0
20241205,205400,7012252600,31100,31100,31100,31100,0
20241205,205300,7012252600,31100,31100,31100,31100,0
20241205,205200,7012252600,31100,31100,31100,31100,0
20241205,205100,7012252600,31100,31100,31100,31100,0
20241205,205000,7012252600,31100,31100,31100,31100,6185
20241205,204900,7012252600,31100,31100,31100,31100,0
20241205,204800,7012252600,31100,31100,31100,31100,0
20241205,204700,7012252600,31100,31100,31100,31100,0
20241205,204600,7012252600,31100,31100,31100,31100,0
20241205,204500,7012252600,31100,31100,31100,31100,0
20241205,204400,7012252600,31100,31100,31100,31100,0
20241205,204300,7012252600,31100,31100,31100,31100,0
20241205,204200,7012252600,31100,31100,31100,31100,0
20241205,204100,7012252600,31100,31100,31100,31100,0
20241205,204000,7012252600,31100,31100,31100,31100,0
20241205,203900,7012252600,31100,31100,31100,31100,0
20241205,203800,7012252600,31100,31100,31100,31100,0
20241205,203700,7012252600,31100,31100,31100,31100,0
20241205,203600,7012252600,31100,31100,31100,31100,0
20241205,203500,7012252600,31100,31100,31100,31100,0
20241205,203400,7012252600,31100,31100,31100,31100,0
20241205,203300,7012252600,31100,31100,31100,31100,0
20241205,203200,7012252600,31100,31100,31100,31100,0
20241205,203100,7012252600,31100,31100,31100,31100,0
20241205,203000,7012252600,31100,31100,31100,31100,0
20241205,202900,7012252600,31100,31100,31100,31100,0
20241205,202800,7012252600,31100,31100,31100,31100,0
20241205,202700,7012252600,31100,31100,31100,31100,0
20241205,202600,7012252600,31100,31100,31100,31100,0
20241205,202500,7012252600,31100,31100,31100,31100,0
20241205,202400,7012252600,31100,31100,31100,31100,0
20241205,202300,7012252600,31100,31100,31100,31100,0
20241205,202200,7012252600,31100,31100,31100,31100,0
20241205,202100,7012252600,31100,31100,31100,31100,0
20241205,202000,7012252600,31100,31100,31100,31100,6185
20241205,201900,7012252600,31100,31100,31100,31100,0
20241205,201800,7012252600,31100,31100,31100,31100,0
20241205,201700,7012252600,31100,31100,31100,31100,0
20241205,201600,7012252600,31100,31100,31100,31100,0
20241205,201500,7012252600,31100,31100,31100,31100,0
20241205,201400,7012252600,31100,31100,31100,31100,0
20241205,201300,7012252600,31100,31100,31100,31100,0
20241205,201200,7012252600,31100,31100,31100,31100,0
20241205,201100,7012252600,31100,31100,31100,31100,0
20241205,201000,7012252600,31100,31100,31100,31100,0
20241205,200900,7012252600,31100,31100,31100,31100,0
20241205,200800,7012252600,31100,31100,31100,31100,0
20241205,200700,7012252600,31100,31100,31100,31100,0
20241205,200600,7012252600,31100,31100,31100,31100,0
20241205,200500,7012252600,31100,31100,31100,31100,0
20241205,200400,7012252600,31100,31100,31100,31100,0
20241205,200300,7012252600,31100,31100,31100,31100,0
20241205,200200,7012252600,31100,31100,31100,31100,0
20241205,200100,7012252600,31100,31100,31100,31100,0
20241205,200000,7012252600,31100,31100,31100,31100,0
20241205,195900,7012252600,31100,31100,31100,31100,0
20241205,195800,7012252600,31100,31100,31100,31100,0
20241205,195700,7012252600,31100,31100,31100,31100,0
20241205,195600,7012252600,31100,31100,31100,31100,0
20241205,195500,7012252600,31100,31100,31100,31100,0
20241205,195400,7012252600,31100,31100,31100,31100,0
20241205,195300,7012252600,31100,31100,31100,31100,0
20241205,195200,7012252600,31100,31100,31100,31100,0
20241205,195100,7012252600,31100,31100,31100,31100,0
20241205,195000,7012252600,31100,31100,31100,31100,6185
20241205,194900,7012252600,31100,31100,31100,31100,0
20241205,194800,7012252600,31100,31100,31100,31100,0
20241205,194700,7012252600,31100,31100,31100,31100,0
20241205,194600,7012252600,31100,31100,31100,31100,0
20241205,194500,7012252600,31100,31100,31100,31100,0
20241205,194400,7012252600,31100,31100,31100,31100,0
20241205,194300,7012252600,31100,31100,31100,31100,0
20241205,194200,7012252600,31100,31100,31100,31100,0
20241205,194100,7012252600,31100,31100,31100,31100,0
20241205,194000,7012252600,31100,31100,31100,31100,0
20241205,193900,7012252600,31100,31100,31100,31100,0
20241205,193800,7012252600,31100,31100,31100,31100,0
20241205,193700,7012252600,31100,31100,31100,31100,0
20241205,193600,7012252600,31100,31100,31100,31100,0
20241205,193500,7012252600,31100,31100,31100,31100,0
20241205,193400,7012252600,31100,31100,31100,31100,0
20241205,193300,7012252600,31100,31100,31100,31100,0
20241205,193200,7012252600,31100,31100,31100,31100,0
20241205,193100,7012252600,31100,31100,31100,31100,0
20241205,193000,7012252600,31100,31100,31100,31100,0
20241205,192900,7012252600,31100,31100,31100,31100,0
20241205,192800,7012252600,31100,31100,31100,31100,0
20241205,192700,7012252600,31100,31100,31100,31100,0
20241205,192600,7012252600,31100,31100,31100,31100,0
20241205,192500,7012252600,31100,31100,31100,31100,0
20241205,192400,7012252600,31100,31100,31100,31100,0
20241205,192300,7012252600,31100,31100,31100,31100,0
20241205,192200,7012252600,31100,31100,31100,31100,0
20241205,192100,7012252600,31100,31100,31100,31100,0
20241205,192000,7012252600,31100,31100,31100,31100,6185
20241205,191900,7012252600,31100,31100,31100,31100,0
20241205,191800,7012252600,31100,31100,31100,31100,0
20241205,191700,7012252600,31100,31100,31100,31100,0
20241205,191600,7012252600,31100,31100,31100,31100,0
20241205,191500,7012252600,31100,31100,31100,31100,0
20241205,191400,7012252600,31100,31100,31100,31100,0
20241205,191300,7012252600,31100,31100,31100,31100,0
20241205,191200,7012252600,31100,31100,31100,31100,0
20241205,191100,7012252600,31100,31100,31100,31100,0
20241205,191000,7012252600,31100,31100,31100,31100,0
20241205,190900,7012252600,31100,31100,31100,31100,0
20241205,190800,7012252600,31100,31100,31100,31100,0
20241205,190700,7012252600,31100,31100,31100,31100,0
20241205,190600,7012252600,31100,31100,31100,31100,0
20241205,190500,7012252600,31100,31100,31100,31100,0
20241205,190400,7012252600,31100,31100,31100,31100,0
20241205,190300,7012252600,31100,31100,31100,31100,0
20241205,190200,7012252600,31100,31100,31100,31100,0
20241205,190100,7012252600,31100,31100,31100,31100,0
20241205,190000,7012252600,31100,31100,31100,31100,0
20241205,185900,7012252600,31100,31100,31100,31100,0
20241205,185800,7012252600,31100,31100,31100,31100,0
20241205,185700,7012252600,31100,31100,31100,31100,0
20241205,185600,7012252600,31100,31100,31100,31100,0
20241205,185500,7012252600,31100,31100,31100,31100,0
20241205,185400,7012252600,31100,31100,31100,31100,0
20241205,185300,7012252600,31100,31100,31100,31100,0
20241205,185200,7012252600,31100,31100,31100,31100,0
20241205,185100,7012252600,31100,31100,31100,31100,0
20241205,185000,7012252600,31100,31100,31100,31100,6185
20241205,184900,7012252600,31100,31100,31100,31100,0
20241205,184800,7012252600,31100,31100,31100,31100,0
20241205,184700,7012252600,31100,31100,31100,31100,0
20241205,184600,7012252600,31100,31100,31100,31100,0
20241205,184500,7012252600,31100,31100,31100,31100,0
20241205,184400,7012252600,31100,31100,31100,31100,0
20241205,184300,7012252600,31100,31100,31100,31100,0
20241205,184200,7012252600,31100,31100,31100,31100,0
20241205,184100,7012252600,31100,31100,31100,31100,0
20241205,184000,7012252600,31100,31100,31100,31100,0
20241205,183900,7012252600,31100,31100,31100,31100,0
20241205,183800,7012252600,31100,31100,31100,31100,0
20241205,183700,7012252600,31100,31100,31100,31100,0
20241205,183600,7012252600,31100,31100,31100,31100,0
20241205,183500,7012252600,31100,31100,31100,31100,0
20241205,183400,7012252600,31100,31100,31100,31100,0
20241205,183300,7012252600,31100,31100,31100,31100,0
20241205,183200,7012252600,31100,31100,31100,31100,0
20241205,183100,7012252600,31100,31100,31100,31100,0
20241205,183000,7012252600,31100,31100,31100,31100,0
20241205,182900,7012252600,31100,31100,31100,31100,0
20241205,182800,7012252600,31100,31100,31100,31100,0
20241205,182700,7012252600,31100,31100,31100,31100,0
20241205,182600,7012252600,31100,31100,31100,31100,0
20241205,182500,7012252600,31100,31100,31100,31100,0
20241205,182400,7012252600,31100,31100,31100,31100,0
20241205,182300,7012252600,31100,31100,31100,31100,0
20241205,182200,7012252600,31100,31100,31100,31100,0
20241205,182100,7012252600,31100,31100,31100,31100,0
20241205,182000,7012252600,31100,31100,31100,31100,6185
20241205,181900,7012252600,31100,31100,31100,31100,0
20241205,181800,7012252600,31100,31100,31100,31100,0
20241205,181700,7012252600,31100,31100,31100,31100,0
20241205,181600,7012252600,31100,31100,31100,31100,0
20241205,181500,7012252600,31100,31100,31100,31100,0
20241205,181400,7012252600,31100,31100,31100,31100,0
20241205,181300,7012252600,31100,31100,31100,31100,0
20241205,181200,7012252600,31100,31100,31100,31100,0
20241205,181100,7012252600,31100,31100,31100,31100,0
20241205,181000,7012252600,31100,31100,31100,31100,0
20241205,180900,7012252600,31100,31100,31100,31100,0
20241205,180800,7012252600,31100,31100,31100,31100,0
20241205,180700,7012252600,31100,31100,31100,31100,0
20241205,180600,7012252600,31100,31100,31100,31100,0
20241205,180500,7012252600,31100,31100,31100,31100,0
20241205,180400,7012252600,31100,31100,31100,31100,0
20241205,180300,7012252600,31100,31100,31100,31100,0
20241205,180200,7012252600,31100,31100,31100,31100,0
20241205,180100,7012252600,31100,31100,31100,31100,0
20241205,180000,7012252600,31100,31100,31100,31100,0
20241205,175900,7012252600,31100,31100,31100,31100,0
20241205,175800,7012252600,31100,31100,31100,31100,0
20241205,175700,7012252600,31100,31100,31100,31100,0
20241205,175600,7012252600,31100,31100,31100,31100,0
20241205,175500,7012252600,31100,31100,31100,31100,0
20241205,175400,7012252600,31100,31100,31100,31100,0
20241205,175300,7012252600,31100,31100,31100,31100,0
20241205,175200,7012252600,31100,31100,31100,31100,0
20241205,175100,7012252600,31100,31100,31100,31100,0
20241205,175000,7012252600,31100,31100,31100,31100,6185
20241205,174900,7012252600,31100,31100,31100,31100,0
20241205,174800,7012252600,31100,31100,31100,31100,0
20241205,174700,7012252600,31100,31100,31100,31100,0
20241205,174600,7012252600,31100,31100,31100,31100,0
20241205,174500,7012252600,31100,31100,31100,31100,0
20241205,174400,7012252600,31100,31100,31100,31100,0
20241205,174300,7012252600,31100,31100,31100,31100,0
20241205,174200,7012252600,31100,31100,31100,31100,0
20241205,174100,7012252600,31100,31100,31100,31100,0
20241205,174000,7012252600,31100,31100,31100,31100,0
20241205,173900,7012252600,31100,31100,31100,31100,0
20241205,173800,7012252600,31100,31100,31100,31100,0
20241205,173700,7012252600,31100,31100,31100,31100,0
20241205,173600,7012252600,31100,31100,31100,31100,0
20241205,173500,7012252600,31100,31100,31100,31100,0
20241205,173400,7012252600,31100,31100,31100,31100,0
20241205,173300,7012252600,31100,31100,31100,31100,0
20241205,173200,7012252600,31100,31100,31100,31100,0
20241205,173100,7012252600,31100,31100,31100,31100,0
20241205,173000,7012252600,31100,31100,31100,31100,0
20241205,172900,7012252600,31100,31100,31100,31100,0
20241205,172800,7012252600,31100,31100,31100,31100,0
20241205,172700,7012252600,31100,31100,31100,31100,0
20241205,172600,7012252600,31100,31100,31100,31100,0
20241205,172500,7012252600,31100,31100,31100,31100,0
20241205,172400,7012252600,31100,31100,31100,31100,0
20241205,172300,7012252600,31100,31100,31100,31100,0
20241205,172200,7012252600,31100,31100,31100,31100,0
20241205,172100,7012252600,31100,31100,31100,31100,0
20241205,172000,7012252600,31100,31100,31100,31100,6185
20241205,171900,7012252600,31100,31100,31100,31100,0
20241205,171800,7012252600,31100,31100,31100,31100,0
20241205,171700,7012252600,31100,31100,31100,31100,0
20241205,171600,7012252600,31100,31100,31100,31100,0
20241205,171500,7012252600,31100,31100,31100,31100,0
20241205,171400,7012252600,31100,31100,31100,31100,0
20241205,171300,7012252600,31100,31100,31100,31100,0
20241205,171200,7012252600,31100,31100,31100,31100,0
20241205,171100,7012252600,31100,31100,31100,31100,0
20241205,171000,7012252600,31100,31100,31100,31100,0
20241205,170900,7012252600,31100,31100,31100,31100,0
20241205,170800,7012252600,31100,31100,31100,31100,0
20241205,170700,7012252600,31100,31100,31100,31100,0
20241205,170600,7012252600,31100,31100,31100,31100,0
20241205,170500,7012252600,31100,31100,31100,31100,0
20241205,170400,7012252600,31100,31100,31100,31100,0
20241205,170300,7012252600,31100,31100,31100,31100,0
20241205,170200,7012252600,31100,31100,31100,31100,0
20241205,170100,7012252600,31100,31100,31100,31100,0
20241205,170000,7012252600,31100,31100,31100,31100,0
20241205,165900,7012252600,31100,31100,31100,31100,0
20241205,165800,7012252600,31100,31100,31100,31100,0
20241205,165700,7012252600,31100,31100,31100,31100,0
20241205,165600,7012252600,31100,31100,31100,31100,0
20241205,165500,7012252600,31100,31100,31100,31100,0
20241205,165400,7012252600,31100,31100,31100,31100,0
20241205,165300,7012252600,31100,31100,31100,31100,0
20241205,165200,7012252600,31100,31100,31100,31100,0
20241205,165100,7012252600,31100,31100,31100,31100,0
20241205,165000,7012252600,31100,31100,31100,31100,6185
20241205,164900,7012252600,31100,31100,31100,31100,0
20241205,164800,7012252600,31100,31100,31100,31100,0
20241205,164700,7012252600,31100,31100,31100,31100,0
20241205,164600,7012252600,31100,31100,31100,31100,0
20241205,164500,7012252600,31100,31100,31100,31100,0
20241205,164400,7012252600,31100,31100,31100,31100,0
20241205,164300,7012252600,31100,31100,31100,31100,0
20241205,164200,7012252600,31100,31100,31100,31100,0
20241205,164100,7012252600,31100,31100,31100,31100,0
20241205,164000,7012252600,31100,31100,31100,31100,0
20241205,163900,7012252600,31100,31100,31100,31100,0
20241205,163800,7012252600,31100,31100,31100,31100,0
20241205,163700,7012252600,31100,31100,31100,31100,0
20241205,163600,7012252600,31100,31100,31100,31100,0
20241205,163500,7012252600,31100,31100,31100,31100,0
20241205,163400,7012252600,31100,31100,31100,31100,0
20241205,163300,7012252600,31100,31100,31100,31100,0
20241205,163200,7012252600,31100,31100,31100,31100,0
20241205,163100,7012252600,31100,31100,31100,31100,0
20241205,163000,7012252600,31100,31100,31100,31100,0
20241205,162900,7012252600,31100,31100,31100,31100,0
20241205,162800,7012252600,31100,31100,31100,31100,0
20241205,162700,7012252600,31100,31100,31100,31100,0
20241205,162600,7012252600,31100,31100,31100,31100,0
20241205,162500,7012252600,31100,31100,31100,31100,0
20241205,162400,7012252600,31100,31100,31100,31100,0
20241205,162300,7012252600,31100,31100,31100,31100,0
20241205,162200,7012252600,31100,31100,31100,31100,0
20241205,162100,7012252600,31100,31100,31100,31100,0
20241205,162000,7012252600,31100,31100,31100,31100,6185
20241205,161900,7012252600,31100,31100,31100,31100,0
20241205,161800,7012252600,31100,31100,31100,31100,0
20241205,161700,7012252600,31100,31100,31100,31100,0
20241205,161600,7012252600,31100,31100,31100,31100,0
20241205,161500,7012252600,31100,31100,31100,31100,0
20241205,161400,7012252600,31100,31100,31100,31100,0
20241205,161300,7012252600,31100,31100,31100,31100,0
20241205,161200,7012252600,31100,31100,31100,31100,0
20241205,161100,7012252600,31100,31100,31100,31100,0
20241205,161000,7012252600,31100,31100,31100,31100,0
20241205,160900,7012252600,31100,31100,31100,31100,0
20241205,160800,7012252600,31100,31100,31100,31100,0
20241205,160700,7012252600,31100,31100,31100,31100,0
20241205,160600,7012252600,31100,31100,31100,31100,0
20241205,160500,7012252600,31100,31100,31100,31100,0
20241205,160400,7012252600,31100,31100,31100,31100,0
20241205,160300,7012252600,31100,31100,31100,31100,0
20241205,160200,7012252600,31100,31100,31100,31100,0
20241205,160100,7012252600,31100,31100,31100,31100,0
20241205,160000,7012252600,31100,31100,31100,31100,0
20241205,155900,7012252600,31100,31100,31100,31100,0
20241205,155800,7012252600,31100,31100,31100,31100,0
20241205,155700,7012252600,31100,31100,31100,31100,0
20241205,155600,7012252600,31100,31100,31100,31100,0
20241205,155500,7012252600,31100,31100,31100,31100,0
20241205,155400,7012252600,31100,31100,31100,31100,0
20241205,155300,7012252600,31100,31100,31100,31100,0
20241205,155200,7012252600,31100,31100,31100,31100,0
20241205,155100,7012252600,31100,31100,31100,31100,0
20241205,155000,7012252600,31100,31100,31100,31100,6185
20241205,154900,7012252600,31100,31100,31100,31100,0
20241205,154800,7012252600,31100,31100,31100,31100,0
20241205,154700,7012252600,31100,31100,31100,31100,0
20241205,154600,7012252600,31100,31100,31100,31100,0
20241205,154500,7012252600,31100,31100,31100,31100,0
20241205,154400,7012252600,31100,31100,31100,31100,0
20241205,154300,7012252600,31100,31100,31100,31100,0
20241205,154200,7012252600,31100,31100,31100,31100,0
20241205,154100,7012252600,31100,31100,31100,31100,0
20241205,154000,7012252600,31100,31100,31100,31100,0
20241205,153900,7012252600,31100,31100,31100,31100,0
20241205,153800,7012252600,31100,31100,31100,31100,0
20241205,153700,7012252600,31100,31100,31100,31100,0
20241205,153600,7012252600,31100,31100,31100,31100,0
20241205,153500,7012252600,31100,31100,31100,31100,0
20241205,153400,7012252600,31100,31100,31100,31100,0
20241205,153300,7012252600,31100,31100,31100,31100,0
20241205,153200,7012252600,31100,31100,31100,31100,0
20241205,153100,7012252600,31100,31100,31100,31100,0
20241205,153000,7012252600,31100,31100,31100,31100,6185
20241205,152900,6819899100,31100,31100,31100,31100,0
20241205,152800,6819899100,31100,31100,31100,31100,0
20241205,152700,6819899100,31100,31100,31100,31100,0
20241205,152600,6819899100,31100,31100,31100,31100,0
20241205,152500,6819899100,31100,31100,31100,31100,0
20241205,152400,6819899100,31100,31100,31100,31100,0
20241205,152300,6819899100,31100,31100,31100,31100,0
20241205,152200,6819899100,31100,31100,31100,31100,0
20241205,152100,6819899100,31100,31100,31100,31100,0
20241205,152000,6819899100,31100,31100,31100,31100,0
20241205,151900,6819899100,31100,31150,31150,31100,576
20241205,151800,6801981800,31150,31200,31250,31150,701
20241205,151700,6780128600,31200,31150,31200,31100,274
20241205,151600,6771588450,31250,31200,31250,31100,1012
20241205,151500,6740044500,31150,31000,31200,31000,1040
20241205,151400,6707669250,31050,31000,31100,30950,1409
20241205,151300,6663950250,31000,31150,31200,31000,5671
20241205,151200,6487962200,31150,31200,31250,31150,1027
20241205,151100,6455936750,31150,31200,31250,31100,1114
20241205,151000,6421213650,31200,31200,31250,31100,689
20241205,150900,6399748650,31150,31200,31250,31100,2031
20241205,150800,6336503900,31150,31150,31250,31150,639
20241205,150700,6316589100,31250,31250,31250,31150,2798
20241205,150600,6229384150,31250,31300,31350,31150,2527
20241205,150500,6150467750,31300,31400,31450,31300,1154
20241205,150400,6114246200,31400,31500,31500,31400,837
20241205,150300,6087931500,31450,31500,31550,31450,437
20241205,150200,6074186500,31450,31550,31600,31450,691
20241205,150100,6052426250,31500,31550,31600,31500,916
20241205,150000,6023540050,31500,31450,31650,31450,770
20241205,145900,5999277950,31450,31450,31500,31400,1499
20241205,145800,5952085750,31450,31550,31550,31450,970
20241205,145700,5921536250,31550,31450,31550,31400,540
20241205,145600,5904553600,31450,31500,31500,31400,2290
20241205,145500,5832592150,31500,31400,31500,31400,931
20241205,145400,5803331300,31400,31400,31450,31300,868
20241205,145300,5776118650,31450,31450,31450,31400,232
20241205,145200,5768832450,31450,31450,31450,31350,1182
20241205,145100,5731748550,31450,31300,31450,31300,2970
20241205,145000,5638516350,31300,31300,31350,31300,423
20241205,144900,5625272750,31250,31400,31400,31250,1631
20241205,144800,5574196700,31400,31400,31400,31350,561
20241205,144700,5556609100,31400,31450,31450,31350,2114
20241205,144600,5490249750,31450,31500,31550,31450,252
20241205,144500,5482317000,31500,31550,31550,31450,1356
20241205,144400,5439583950,31550,31550,31550,31450,2082
20241205,144300,5374005800,31600,31600,31650,31550,578
20241205,144200,5355765600,31600,31600,31600,31550,665
20241205,144100,5334773800,31600,31650,31700,31600,1185
20241205,144000,5297315600,31700,31700,31700,31650,68
20241205,143900,5295160250,31700,31700,31750,31700,287
20241205,143800,5286060850,31700,31700,31750,31700,140
20241205,143700,5281622600,31650,31700,31700,31650,295
20241205,143600,5272276550,31650,31650,31700,31650,537
20241205,143500,5255280400,31700,31700,31700,31700,121
20241205,143400,5251444700,31750,31750,31750,31700,59
20241205,143300,5249574100,31750,31700,31750,31650,238
20241205,143200,5242030100,31700,31650,31700,31650,76
20241205,143100,5239624550,31600,31700,31750,31600,833
20241205,143000,5213254200,31700,31700,31750,31650,235
20241205,142900,5205810100,31750,31750,31800,31600,1255
20241205,142800,5166059050,31750,31800,31850,31750,387
20241205,142700,5153755750,31850,31800,31850,31800,111
20241205,142600,5150225600,31850,31800,31850,31800,106
20241205,142500,5146853750,31800,31800,31850,31750,1323
20241205,142400,5104796850,31750,31900,31900,31500,7302
20241205,142300,4873674250,31850,31850,31850,31800,207
20241205,142200,4867081950,31800,31800,31800,31750,450
20241205,142100,4852773350,31800,31800,31850,31750,579
20241205,142000,4834361050,31800,31850,31850,31800,1099
20241205,141900,4799410200,31850,31850,31850,31800,319
20241205,141800,4789255750,31850,31850,31900,31800,247
20241205,141700,4781385600,31850,31900,31900,31850,963
20241205,141600,4750713550,31900,31950,31950,31850,930
20241205,141500,4721047150,31900,31900,31950,31900,499
20241205,141400,4705122500,31950,31950,31950,31900,216
20241205,141300,4698230250,31950,31900,31950,31850,154
20241205,141200,4693317500,31900,31900,31950,31850,78
20241205,141100,4690830550,31850,31900,31950,31850,1426
20241205,141000,4645341700,31900,31900,31950,31900,569
20241205,140900,4627189200,31900,32000,32000,31900,462
20241205,140800,4612442600,31950,31950,32000,31950,644
20241205,140700,4591865750,31950,31950,32000,31950,38
20241205,140600,4590651400,31950,32000,32000,31950,50
20241205,140500,4589053600,31950,31950,32000,31950,768
20241205,140400,4564515450,32000,32050,32050,32000,712
20241205,140300,4541730150,32050,32050,32050,32000,32
20241205,140200,4540705200,32000,32050,32050,32000,520
20241205,140100,4524065000,32000,32050,32050,32000,63
20241205,140000,4522048750,32050,32000,32050,32000,70
20241205,135900,4519807050,32050,32000,32050,32000,301
20241205,135800,4510174700,32000,32000,32050,32000,74
20241205,135700,4507805450,32000,32100,32100,32000,152
20241205,135600,4502934300,32050,32100,32100,32050,582
20241205,135500,4484275950,32050,32050,32100,32050,192
20241205,135400,4478120950,32100,32150,32150,32100,565
20241205,135300,4459983900,32150,32150,32150,32100,19
20241205,135200,4459373700,32150,32050,32150,32050,90
20241205,135100,4456485000,32050,32050,32050,32000,225
20241205,135000,4449274350,32050,32050,32050,32000,86
20241205,134900,4446518800,32000,31950,32000,31950,859
20241205,134800,4419033100,31950,32000,32000,31950,342
20241205,134700,4408098100,31950,31950,31950,31900,2312
20241205,134600,4334335400,31950,31950,31950,31900,944
20241205,134500,4304175700,31900,31950,32000,31900,2783
20241205,134400,4215288350,31950,32050,32050,31950,4872
20241205,134300,4059367600,32000,32050,32050,32000,533
20241205,134200,4042294800,32050,32000,32050,32000,529
20241205,134100,4025363700,32000,32050,32100,32000,1755
20241205,134000,3969111800,32100,32150,32150,32100,557
20241205,133900,3951232050,32100,32100,32100,32100,239
20241205,133800,3943560150,32100,32100,32150,32100,80
20241205,133700,3940992050,32100,32100,32100,32100,33
20241205,133600,3939932750,32200,32100,32200,32100,113
20241205,133500,3936302950,32150,32150,32150,32100,617
20241205,133400,3916487150,32150,32100,32150,32100,282
20241205,133300,3907430750,32150,32150,32250,32150,174
20241205,133200,3901822850,32100,32200,32250,32100,360
20241205,133100,3890256100,32200,32100,32250,32100,746
20241205,133000,3866284750,32100,32150,32150,32100,172
20241205,132900,3860758850,32150,32150,32150,32150,283
20241205,132800,3851660400,32150,32150,32150,32150,26
20241205,132700,3850824500,32150,32150,32150,32150,151
20241205,132600,3845969850,32150,32100,32150,32100,132
20241205,132500,3841727950,32150,32150,32150,32150,129
20241205,132400,3837580600,32100,32150,32150,32100,33
20241205,132300,3836520100,32150,32150,32150,32100,223
20241205,132200,3829353800,32100,32150,32150,32100,388
20241205,132100,3816881850,32200,32150,32200,32150,71
20241205,132000,3814598200,32150,32100,32150,32100,89
20241205,131900,3811740850,32100,32100,32200,32100,187
20241205,131800,3805731250,32150,32100,32150,32100,141
20241205,131700,3801204550,32100,32100,32100,32100,139
20241205,131600,3796742650,32100,32150,32150,32100,129
20241205,131500,3792599100,32150,32150,32200,32150,115
20241205,131400,3788901000,32150,32100,32150,32100,1026
20241205,131300,3755964300,32150,32150,32200,32150,625
20241205,131200,3735870500,32200,32200,32250,32200,91
20241205,131100,3732938800,32200,32250,32250,32200,1160
20241205,131000,3695585500,32250,32250,32300,32250,73
20241205,130900,3693230750,32250,32250,32250,32250,114
20241205,130800,3689554250,32250,32250,32300,32250,66
20241205,130700,3687425000,32250,32250,32250,32250,129
20241205,130600,3683264750,32250,32300,32300,32250,174
20241205,130500,3677651250,32300,32300,32300,32250,419
20241205,130400,3664137750,32300,32300,32300,32300,299
20241205,130300,3654480050,32250,32250,32250,32200,206
20241205,130200,3647837100,32250,32250,32300,32250,1474
20241205,130100,3600300550,32300,32350,32350,32250,123
20241205,130000,3596333200,32350,32300,32350,32300,271
20241205,125900,3587575950,32300,32400,32400,32300,356
20241205,125800,3576075600,32350,32350,32400,32300,163
20241205,125700,3570804050,32350,32350,32350,32350,81
20241205,125600,3568183700,32350,32400,32400,32350,430
20241205,125500,3554270700,32350,32250,32350,32250,95
20241205,125400,3551198800,32350,32300,32350,32300,1296
20241205,125300,3509274350,32250,32300,32350,32250,636
20241205,125200,3488748150,32350,32300,32350,32300,75
20241205,125100,3486322950,32300,32300,32350,32300,105
20241205,125000,3482930900,32300,32300,32350,32300,650
20241205,124900,3461934500,32450,32450,32450,32450,73
20241205,124800,3459565650,32350,32400,32400,32300,89
20241205,124700,3456686000,32350,32350,32350,32300,293
20241205,124600,3447217100,32300,32400,32400,32300,267
20241205,124500,3438579050,32350,32400,32450,32350,293
20241205,124400,3429085600,32350,32300,32350,32300,32
20241205,124300,3428051100,32350,32450,32450,32250,942
20241205,124200,3397582450,32500,32450,32500,32400,309
20241205,124100,3387555950,32450,32450,32450,32450,110
20241205,124000,3383986450,32450,32400,32450,32400,182
20241205,123900,3378084150,32400,32450,32450,32400,14
20241205,123800,3377630500,32450,32450,32450,32450,48
20241205,123700,3376072900,32400,32350,32400,32350,252
20241205,123600,3367910150,32350,32400,32400,32350,159
20241205,123500,3362765250,32350,32350,32400,32350,55
20241205,123400,3360984500,32350,32350,32400,32350,62
20241205,123300,3358978600,32350,32400,32400,32350,59
20241205,123200,3357068950,32350,32350,32350,32300,2632
20241205,123100,3272015250,32350,32400,32400,32350,66
20241205,123000,3269878150,32350,32350,32400,32350,427
20241205,122900,3256060900,32400,32400,32450,32400,800
20241205,122800,3230140850,32450,32400,32450,32400,475
20241205,122700,3214736900,32400,32450,32450,32400,527
20241205,122600,3197650600,32450,32450,32450,32450,377
20241205,122500,3185416950,32450,32450,32450,32450,182
20241205,122400,3179511050,32450,32400,32500,32400,212
20241205,122300,3172633350,32400,32450,32450,32400,78
20241205,122200,3170103050,32400,32450,32450,32400,114
20241205,122100,3166405050,32400,32450,32450,32400,322
20241205,122000,3155960000,32450,32450,32450,32450,285
20241205,121900,3146711750,32450,32500,32500,32450,173
20241205,121800,3141089900,32500,32450,32500,32450,88
20241205,121700,3138231150,32450,32450,32500,32450,68
20241205,121600,3136024050,32450,32500,32500,32450,346
20241205,121500,3124780350,32550,32550,32550,32550,20
20241205,121400,3124129350,32500,32500,32550,32500,80
20241205,121300,3121529250,32500,32500,32500,32450,184
20241205,121200,3115549900,32500,32500,32500,32500,8
20241205,121100,3115289900,32450,32450,32450,32450,70
20241205,121000,3113018400,32500,32500,32500,32500,0
20241205,120900,3113018400,32500,32500,32550,32500,25
20241205,120800,3112205850,32500,32450,32500,32450,37
20241205,120700,3111004050,32450,32450,32500,32450,96
20241205,120600,3107888800,32450,32550,32550,32450,131
20241205,120500,3103630900,32550,32500,32550,32450,171
20241205,120400,3098073700,32550,32500,32550,32450,100
20241205,120300,3094825450,32500,32450,32500,32450,56
20241205,120200,3093007700,32500,32500,32500,32400,777
20241205,120100,3067797550,32550,32500,32550,32500,300
20241205,120000,3058041650,32500,32500,32550,32500,105
20241205,115900,3054627100,32500,32500,32500,32500,0
20241205,115800,3054627100,32500,32500,32500,32500,77
20241205,115700,3052124600,32500,32450,32550,32450,389
20241205,115600,3039497050,32450,32450,32500,32450,30
20241205,115500,3038522750,32450,32500,32500,32450,25
20241205,115400,3037711400,32500,32500,32500,32450,164
20241205,115300,3032383250,32500,32500,32500,32500,163
20241205,115200,3027085750,32500,32500,32500,32450,242
20241205,115100,3019221350,32450,32400,32500,32400,622
20241205,115000,2999038700,32450,32400,32500,32350,193
20241205,114900,2992781850,32400,32450,32450,32400,587
20241205,114800,2973762200,32450,32450,32500,32400,661
20241205,114700,2952323050,32500,32450,32500,32450,318
20241205,114600,2942003800,32500,32550,32550,32500,118
20241205,114500,2938167400,32550,32500,32600,32500,428
20241205,114400,2924255900,32500,32600,32650,32450,1148
20241205,114300,2886884950,32550,32550,32550,32500,223
20241205,114200,2879626950,32600,32550,32600,32550,403
20241205,114100,2866505550,32550,32550,32550,32550,95
20241205,114000,2863413300,32550,32550,32600,32550,20
20241205,113900,2862762100,32550,32500,32550,32500,967
20241205,113800,2831286900,32500,32550,32550,32500,250
20241205,113700,2823158150,32500,32500,32550,32500,203
20241205,113600,2816559500,32550,32450,32550,32450,277
20241205,113500,2807561850,32450,32450,32500,32450,45
20241205,113400,2806101500,32500,32500,32500,32450,174
20241205,113300,2800447850,32500,32500,32500,32500,89
20241205,113200,2797555350,32500,32450,32500,32450,43
20241205,113100,2796158550,32450,32500,32550,32450,89
20241205,113000,2793268250,32500,32500,32550,32500,145
20241205,112900,2788555100,32450,32450,32450,32450,19
20241205,112800,2787938550,32400,32450,32500,32400,249
20241205,112700,2779857800,32450,32450,32450,32350,114
20241205,112600,2776164650,32450,32500,32500,32400,30
20241205,112500,2775191650,32350,32450,32450,32350,1347
20241205,112400,2731578150,32450,32500,32500,32450,122
20241205,112300,2727615800,32500,32500,32500,32500,13
20241205,112200,2727193300,32450,32450,32450,32450,223
20241205,112100,2719956950,32450,32500,32500,32450,56
20241205,112000,2718139400,32500,32500,32500,32500,501
20241205,111900,2701856900,32500,32500,32550,32500,427
20241205,111800,2687979350,32500,32500,32550,32500,366
20241205,111700,2676083700,32550,32550,32550,32550,17
20241205,111600,2675530350,32550,32500,32550,32500,39
20241205,111500,2674261550,32550,32550,32600,32500,326
20241205,111400,2663649950,32550,32550,32550,32550,15
20241205,111300,2663161700,32550,32550,32550,32500,76
20241205,111200,2660688500,32600,32500,32600,32500,88
20241205,111100,2657824000,32550,32550,32600,32500,414
20241205,111000,2644348850,32600,32500,32600,32500,302
20241205,110900,2634509100,32450,32500,32500,32450,108
20241205,110800,2631003350,32500,32550,32550,32500,92
20241205,110700,2628010200,32600,32600,32600,32600,15
20241205,110600,2627521200,32500,32500,32600,32400,402
20241205,110500,2614445000,32400,32450,32450,32400,69
20241205,110400,2612206800,32500,32500,32500,32450,41
20241205,110300,2610875650,32450,32450,32450,32450,1
20241205,110200,2610843200,32450,32500,32500,32450,44
20241205,110100,2609414250,32500,32550,32550,32500,385
20241205,110000,2596887600,32550,32500,32550,32500,55
20241205,105900,2595098700,32500,32500,32500,32500,13
20241205,105800,2594676200,32550,32450,32550,32450,176
20241205,105700,2588956800,32450,32450,32500,32450,45
20241205,105600,2587495500,32500,32500,32500,32450,34
20241205,105500,2586392050,32450,32450,32500,32400,118
20241205,105400,2582563950,32450,32400,32450,32400,2
20241205,105300,2582499100,32450,32450,32550,32450,326
20241205,105200,2571892100,32400,32450,32450,32400,266
20241205,105100,2563267250,32500,32450,32500,32450,27
20241205,105000,2562391050,32450,32450,32450,32450,46
20241205,104900,2560898350,32450,32400,32450,32400,99
20241205,104800,2557687950,32500,32500,32500,32400,31
20241205,104700,2556680550,32400,32450,32450,32400,767
20241205,104600,2531826600,32450,32450,32450,32450,162
20241205,104500,2526569700,32450,32450,32450,32450,82
20241205,104400,2523908800,32450,32400,32450,32400,33
20241205,104300,2522838450,32400,32400,32400,32400,13
20241205,104200,2522417250,32400,32400,32550,32400,176
20241205,104100,2516700100,32400,32450,32450,32400,267
20241205,104000,2508036000,32450,32450,32550,32450,32
20241205,103900,2506997150,32450,32450,32500,32450,76
20241205,103800,2504529950,32450,32450,32450,32450,34
20241205,103700,2503426650,32450,32450,32500,32450,15
20241205,103600,2502939800,32450,32500,32500,32450,144
20241205,103500,2498260950,32450,32450,32450,32450,187
20241205,103400,2492192800,32450,32500,32500,32450,22
20241205,103300,2491478500,32400,32400,32400,32400,13
20241205,103200,2491057300,32500,32500,32550,32450,915
20241205,103100,2461354300,32500,32450,32550,32450,456
20241205,103000,2446537100,32450,32350,32450,32350,607
20241205,102900,2426869000,32350,32350,32350,32350,336
20241205,102800,2415999400,32350,32300,32350,32300,111
20241205,102700,2412413000,32300,32350,32350,32300,136
20241205,102600,2408016000,32350,32300,32350,32250,588
20241205,102500,2389030350,32300,32300,32350,32300,570
20241205,102400,2370612900,32350,32300,32350,32300,452
20241205,102300,2356011350,32300,32350,32350,32300,30
20241205,102200,2355042050,32300,32350,32350,32300,221
20241205,102100,2347895550,32350,32300,32350,32300,223
20241205,102000,2340691150,32300,32350,32350,32300,135
20241205,101900,2336329900,32300,32300,32300,32300,77
20241205,101800,2333842800,32350,32300,32350,32300,77
20241205,101700,2331352450,32300,32300,32350,32300,421
20241205,101600,2317754050,32300,32400,32400,32300,334
20241205,101500,2306950450,32400,32400,32400,32350,351
20241205,101400,2295582650,32350,32350,32400,32350,509
20241205,101300,2279094350,32350,32350,32400,32350,252
20241205,101200,2270935300,32400,32350,32400,32350,273
20241205,101100,2262098800,32350,32400,32400,32350,98
20241205,101000,2258925050,32400,32450,32450,32400,677
20241205,100900,2236973550,32450,32450,32450,32400,214
20241205,100800,2230031600,32450,32500,32500,32450,26
20241205,100700,2229187800,32450,32450,32500,32450,26
20241205,100600,2228344000,32500,32450,32500,32450,94
20241205,100500,2225292700,32500,32500,32500,32500,12
20241205,100400,2224902700,32450,32450,32500,32400,829
20241205,100300,2198034700,32450,32500,32500,32450,952
20241205,100200,2167134450,32500,32450,32500,32450,114
20241205,100100,2163430100,32500,32500,32500,32450,917
20241205,100000,2133629150,32500,32550,32550,32500,750
20241205,095900,2109249750,32550,32600,32600,32550,1247
20241205,095800,2068631700,32550,32550,32600,32550,124
20241205,095700,2064595000,32550,32550,32550,32500,142
20241205,095600,2059973650,32550,32550,32600,32500,2196
20241205,095500,1988498300,32550,32700,32700,32550,336
20241205,095400,1977549750,32700,32700,32700,32650,350
20241205,095300,1966115700,32700,32750,32750,32700,1546
20241205,095200,1915511800,32750,32750,32800,32750,64
20241205,095100,1913414750,32750,32750,32750,32750,118
20241205,095000,1909550250,32750,32750,32750,32750,402
20241205,094900,1896384750,32750,32750,32800,32750,442
20241205,094800,1881909200,32750,32650,32750,32650,660
20241205,094700,1860328150,32700,32800,32800,32650,1938
20241205,094600,1796890000,32800,32900,32900,32800,883
20241205,094500,1767906600,32800,32800,32950,32800,2154
20241205,094400,1697160400,32850,32900,32950,32850,3351
20241205,094300,1586872100,32900,32800,32900,32800,1961
20241205,094200,1522409950,32750,32700,32850,32700,1184
20241205,094100,1483628200,32750,32600,32750,32550,1160
20241205,094000,1445758400,32600,32550,32600,32550,104
20241205,093900,1442373150,32550,32550,32550,32500,448
20241205,093800,1427791400,32550,32550,32600,32550,185
20241205,093700,1421769000,32550,32550,32550,32500,289
20241205,093600,1412373250,32500,32400,32500,32400,1512
20241205,093500,1363316050,32400,32300,32400,32300,363
20241205,093400,1351583850,32300,32350,32400,32300,789
20241205,093300,1326066900,32350,32350,32350,32250,80
20241205,093200,1323482600,32250,32300,32300,32250,160
20241205,093100,1318317500,32250,32350,32350,32250,32
20241205,093000,1317283450,32400,32300,32400,32150,706
20241205,092900,1294509300,32250,32250,32300,32200,1330
20241205,092800,1251670700,32300,32300,32300,32250,56
20241205,092700,1249863300,32300,32250,32300,32250,163
20241205,092600,1244598800,32300,32400,32400,32250,313
20241205,092500,1234489800,32300,32250,32350,32250,442
20241205,092400,1220202850,32300,32200,32300,32200,81
20241205,092300,1217590550,32300,32300,32300,32150,300
20241205,092200,1207901450,32300,32300,32300,32300,32
20241205,092100,1206867850,32300,32100,32300,32050,1654
20241205,092000,1153635550,32100,32200,32200,32100,968
20241205,091900,1122554550,32150,32200,32200,32150,545
20241205,091800,1105032200,32200,32200,32250,32150,505
20241205,091700,1088771250,32200,32200,32200,32150,459
20241205,091600,1074004550,32150,32150,32250,32100,692
20241205,091500,1051737200,32150,32200,32250,32150,95
20241205,091400,1048679400,32150,32000,32250,32000,638
20241205,091300,1028224950,32000,32100,32250,31900,4708
20241205,091200,877477600,32150,32250,32250,32050,1103
20241205,091100,841996900,32250,32400,32400,32200,1784
20241205,091000,784345100,32400,32550,32600,32350,6804
20241205,090900,563347900,32600,32600,32600,32550,277
20241205,090800,554317900,32600,32600,32700,32550,996
20241205,090700,521868550,32600,32550,32650,32550,2540
20241205,090600,439010800,32550,32700,32700,32550,477
20241205,090500,423460600,32600,32950,32950,32550,596
20241205,090400,403962650,32950,32700,33000,32700,3548
20241205,090300,287400400,32550,32650,32650,32500,1852
20241205,090200,227068500,32650,32500,32650,32500,770
20241205,090100,202009700,32500,32600,32600,32450,2058
20241205,090000,135035100,32650,32650,32750,32650,4134
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 215000 7012252600 31100 31100 31100 31100 6185
3 20241205 214900 7012252600 31100 31100 31100 31100 0
4 20241205 214800 7012252600 31100 31100 31100 31100 0
5 20241205 214700 7012252600 31100 31100 31100 31100 0
6 20241205 214600 7012252600 31100 31100 31100 31100 0
7 20241205 214500 7012252600 31100 31100 31100 31100 0
8 20241205 214400 7012252600 31100 31100 31100 31100 0
9 20241205 214300 7012252600 31100 31100 31100 31100 0
10 20241205 214200 7012252600 31100 31100 31100 31100 0
11 20241205 214100 7012252600 31100 31100 31100 31100 0
12 20241205 214000 7012252600 31100 31100 31100 31100 0
13 20241205 213900 7012252600 31100 31100 31100 31100 0
14 20241205 213800 7012252600 31100 31100 31100 31100 0
15 20241205 213700 7012252600 31100 31100 31100 31100 0
16 20241205 213600 7012252600 31100 31100 31100 31100 0
17 20241205 213500 7012252600 31100 31100 31100 31100 0
18 20241205 213400 7012252600 31100 31100 31100 31100 0
19 20241205 213300 7012252600 31100 31100 31100 31100 0
20 20241205 213200 7012252600 31100 31100 31100 31100 0
21 20241205 213100 7012252600 31100 31100 31100 31100 0
22 20241205 213000 7012252600 31100 31100 31100 31100 0
23 20241205 212900 7012252600 31100 31100 31100 31100 0
24 20241205 212800 7012252600 31100 31100 31100 31100 0
25 20241205 212700 7012252600 31100 31100 31100 31100 0
26 20241205 212600 7012252600 31100 31100 31100 31100 0
27 20241205 212500 7012252600 31100 31100 31100 31100 0
28 20241205 212400 7012252600 31100 31100 31100 31100 0
29 20241205 212300 7012252600 31100 31100 31100 31100 0
30 20241205 212200 7012252600 31100 31100 31100 31100 0
31 20241205 212100 7012252600 31100 31100 31100 31100 0
32 20241205 212000 7012252600 31100 31100 31100 31100 6185
33 20241205 211900 7012252600 31100 31100 31100 31100 0
34 20241205 211800 7012252600 31100 31100 31100 31100 0
35 20241205 211700 7012252600 31100 31100 31100 31100 0
36 20241205 211600 7012252600 31100 31100 31100 31100 0
37 20241205 211500 7012252600 31100 31100 31100 31100 0
38 20241205 211400 7012252600 31100 31100 31100 31100 0
39 20241205 211300 7012252600 31100 31100 31100 31100 0
40 20241205 211200 7012252600 31100 31100 31100 31100 0
41 20241205 211100 7012252600 31100 31100 31100 31100 0
42 20241205 211000 7012252600 31100 31100 31100 31100 0
43 20241205 210900 7012252600 31100 31100 31100 31100 0
44 20241205 210800 7012252600 31100 31100 31100 31100 0
45 20241205 210700 7012252600 31100 31100 31100 31100 0
46 20241205 210600 7012252600 31100 31100 31100 31100 0
47 20241205 210500 7012252600 31100 31100 31100 31100 0
48 20241205 210400 7012252600 31100 31100 31100 31100 0
49 20241205 210300 7012252600 31100 31100 31100 31100 0
50 20241205 210200 7012252600 31100 31100 31100 31100 0
51 20241205 210100 7012252600 31100 31100 31100 31100 0
52 20241205 210000 7012252600 31100 31100 31100 31100 0
53 20241205 205900 7012252600 31100 31100 31100 31100 0
54 20241205 205800 7012252600 31100 31100 31100 31100 0
55 20241205 205700 7012252600 31100 31100 31100 31100 0
56 20241205 205600 7012252600 31100 31100 31100 31100 0
57 20241205 205500 7012252600 31100 31100 31100 31100 0
58 20241205 205400 7012252600 31100 31100 31100 31100 0
59 20241205 205300 7012252600 31100 31100 31100 31100 0
60 20241205 205200 7012252600 31100 31100 31100 31100 0
61 20241205 205100 7012252600 31100 31100 31100 31100 0
62 20241205 205000 7012252600 31100 31100 31100 31100 6185
63 20241205 204900 7012252600 31100 31100 31100 31100 0
64 20241205 204800 7012252600 31100 31100 31100 31100 0
65 20241205 204700 7012252600 31100 31100 31100 31100 0
66 20241205 204600 7012252600 31100 31100 31100 31100 0
67 20241205 204500 7012252600 31100 31100 31100 31100 0
68 20241205 204400 7012252600 31100 31100 31100 31100 0
69 20241205 204300 7012252600 31100 31100 31100 31100 0
70 20241205 204200 7012252600 31100 31100 31100 31100 0
71 20241205 204100 7012252600 31100 31100 31100 31100 0
72 20241205 204000 7012252600 31100 31100 31100 31100 0
73 20241205 203900 7012252600 31100 31100 31100 31100 0
74 20241205 203800 7012252600 31100 31100 31100 31100 0
75 20241205 203700 7012252600 31100 31100 31100 31100 0
76 20241205 203600 7012252600 31100 31100 31100 31100 0
77 20241205 203500 7012252600 31100 31100 31100 31100 0
78 20241205 203400 7012252600 31100 31100 31100 31100 0
79 20241205 203300 7012252600 31100 31100 31100 31100 0
80 20241205 203200 7012252600 31100 31100 31100 31100 0
81 20241205 203100 7012252600 31100 31100 31100 31100 0
82 20241205 203000 7012252600 31100 31100 31100 31100 0
83 20241205 202900 7012252600 31100 31100 31100 31100 0
84 20241205 202800 7012252600 31100 31100 31100 31100 0
85 20241205 202700 7012252600 31100 31100 31100 31100 0
86 20241205 202600 7012252600 31100 31100 31100 31100 0
87 20241205 202500 7012252600 31100 31100 31100 31100 0
88 20241205 202400 7012252600 31100 31100 31100 31100 0
89 20241205 202300 7012252600 31100 31100 31100 31100 0
90 20241205 202200 7012252600 31100 31100 31100 31100 0
91 20241205 202100 7012252600 31100 31100 31100 31100 0
92 20241205 202000 7012252600 31100 31100 31100 31100 6185
93 20241205 201900 7012252600 31100 31100 31100 31100 0
94 20241205 201800 7012252600 31100 31100 31100 31100 0
95 20241205 201700 7012252600 31100 31100 31100 31100 0
96 20241205 201600 7012252600 31100 31100 31100 31100 0
97 20241205 201500 7012252600 31100 31100 31100 31100 0
98 20241205 201400 7012252600 31100 31100 31100 31100 0
99 20241205 201300 7012252600 31100 31100 31100 31100 0
100 20241205 201200 7012252600 31100 31100 31100 31100 0
101 20241205 201100 7012252600 31100 31100 31100 31100 0
102 20241205 201000 7012252600 31100 31100 31100 31100 0
103 20241205 200900 7012252600 31100 31100 31100 31100 0
104 20241205 200800 7012252600 31100 31100 31100 31100 0
105 20241205 200700 7012252600 31100 31100 31100 31100 0
106 20241205 200600 7012252600 31100 31100 31100 31100 0
107 20241205 200500 7012252600 31100 31100 31100 31100 0
108 20241205 200400 7012252600 31100 31100 31100 31100 0
109 20241205 200300 7012252600 31100 31100 31100 31100 0
110 20241205 200200 7012252600 31100 31100 31100 31100 0
111 20241205 200100 7012252600 31100 31100 31100 31100 0
112 20241205 200000 7012252600 31100 31100 31100 31100 0
113 20241205 195900 7012252600 31100 31100 31100 31100 0
114 20241205 195800 7012252600 31100 31100 31100 31100 0
115 20241205 195700 7012252600 31100 31100 31100 31100 0
116 20241205 195600 7012252600 31100 31100 31100 31100 0
117 20241205 195500 7012252600 31100 31100 31100 31100 0
118 20241205 195400 7012252600 31100 31100 31100 31100 0
119 20241205 195300 7012252600 31100 31100 31100 31100 0
120 20241205 195200 7012252600 31100 31100 31100 31100 0
121 20241205 195100 7012252600 31100 31100 31100 31100 0
122 20241205 195000 7012252600 31100 31100 31100 31100 6185
123 20241205 194900 7012252600 31100 31100 31100 31100 0
124 20241205 194800 7012252600 31100 31100 31100 31100 0
125 20241205 194700 7012252600 31100 31100 31100 31100 0
126 20241205 194600 7012252600 31100 31100 31100 31100 0
127 20241205 194500 7012252600 31100 31100 31100 31100 0
128 20241205 194400 7012252600 31100 31100 31100 31100 0
129 20241205 194300 7012252600 31100 31100 31100 31100 0
130 20241205 194200 7012252600 31100 31100 31100 31100 0
131 20241205 194100 7012252600 31100 31100 31100 31100 0
132 20241205 194000 7012252600 31100 31100 31100 31100 0
133 20241205 193900 7012252600 31100 31100 31100 31100 0
134 20241205 193800 7012252600 31100 31100 31100 31100 0
135 20241205 193700 7012252600 31100 31100 31100 31100 0
136 20241205 193600 7012252600 31100 31100 31100 31100 0
137 20241205 193500 7012252600 31100 31100 31100 31100 0
138 20241205 193400 7012252600 31100 31100 31100 31100 0
139 20241205 193300 7012252600 31100 31100 31100 31100 0
140 20241205 193200 7012252600 31100 31100 31100 31100 0
141 20241205 193100 7012252600 31100 31100 31100 31100 0
142 20241205 193000 7012252600 31100 31100 31100 31100 0
143 20241205 192900 7012252600 31100 31100 31100 31100 0
144 20241205 192800 7012252600 31100 31100 31100 31100 0
145 20241205 192700 7012252600 31100 31100 31100 31100 0
146 20241205 192600 7012252600 31100 31100 31100 31100 0
147 20241205 192500 7012252600 31100 31100 31100 31100 0
148 20241205 192400 7012252600 31100 31100 31100 31100 0
149 20241205 192300 7012252600 31100 31100 31100 31100 0
150 20241205 192200 7012252600 31100 31100 31100 31100 0
151 20241205 192100 7012252600 31100 31100 31100 31100 0
152 20241205 192000 7012252600 31100 31100 31100 31100 6185
153 20241205 191900 7012252600 31100 31100 31100 31100 0
154 20241205 191800 7012252600 31100 31100 31100 31100 0
155 20241205 191700 7012252600 31100 31100 31100 31100 0
156 20241205 191600 7012252600 31100 31100 31100 31100 0
157 20241205 191500 7012252600 31100 31100 31100 31100 0
158 20241205 191400 7012252600 31100 31100 31100 31100 0
159 20241205 191300 7012252600 31100 31100 31100 31100 0
160 20241205 191200 7012252600 31100 31100 31100 31100 0
161 20241205 191100 7012252600 31100 31100 31100 31100 0
162 20241205 191000 7012252600 31100 31100 31100 31100 0
163 20241205 190900 7012252600 31100 31100 31100 31100 0
164 20241205 190800 7012252600 31100 31100 31100 31100 0
165 20241205 190700 7012252600 31100 31100 31100 31100 0
166 20241205 190600 7012252600 31100 31100 31100 31100 0
167 20241205 190500 7012252600 31100 31100 31100 31100 0
168 20241205 190400 7012252600 31100 31100 31100 31100 0
169 20241205 190300 7012252600 31100 31100 31100 31100 0
170 20241205 190200 7012252600 31100 31100 31100 31100 0
171 20241205 190100 7012252600 31100 31100 31100 31100 0
172 20241205 190000 7012252600 31100 31100 31100 31100 0
173 20241205 185900 7012252600 31100 31100 31100 31100 0
174 20241205 185800 7012252600 31100 31100 31100 31100 0
175 20241205 185700 7012252600 31100 31100 31100 31100 0
176 20241205 185600 7012252600 31100 31100 31100 31100 0
177 20241205 185500 7012252600 31100 31100 31100 31100 0
178 20241205 185400 7012252600 31100 31100 31100 31100 0
179 20241205 185300 7012252600 31100 31100 31100 31100 0
180 20241205 185200 7012252600 31100 31100 31100 31100 0
181 20241205 185100 7012252600 31100 31100 31100 31100 0
182 20241205 185000 7012252600 31100 31100 31100 31100 6185
183 20241205 184900 7012252600 31100 31100 31100 31100 0
184 20241205 184800 7012252600 31100 31100 31100 31100 0
185 20241205 184700 7012252600 31100 31100 31100 31100 0
186 20241205 184600 7012252600 31100 31100 31100 31100 0
187 20241205 184500 7012252600 31100 31100 31100 31100 0
188 20241205 184400 7012252600 31100 31100 31100 31100 0
189 20241205 184300 7012252600 31100 31100 31100 31100 0
190 20241205 184200 7012252600 31100 31100 31100 31100 0
191 20241205 184100 7012252600 31100 31100 31100 31100 0
192 20241205 184000 7012252600 31100 31100 31100 31100 0
193 20241205 183900 7012252600 31100 31100 31100 31100 0
194 20241205 183800 7012252600 31100 31100 31100 31100 0
195 20241205 183700 7012252600 31100 31100 31100 31100 0
196 20241205 183600 7012252600 31100 31100 31100 31100 0
197 20241205 183500 7012252600 31100 31100 31100 31100 0
198 20241205 183400 7012252600 31100 31100 31100 31100 0
199 20241205 183300 7012252600 31100 31100 31100 31100 0
200 20241205 183200 7012252600 31100 31100 31100 31100 0
201 20241205 183100 7012252600 31100 31100 31100 31100 0
202 20241205 183000 7012252600 31100 31100 31100 31100 0
203 20241205 182900 7012252600 31100 31100 31100 31100 0
204 20241205 182800 7012252600 31100 31100 31100 31100 0
205 20241205 182700 7012252600 31100 31100 31100 31100 0
206 20241205 182600 7012252600 31100 31100 31100 31100 0
207 20241205 182500 7012252600 31100 31100 31100 31100 0
208 20241205 182400 7012252600 31100 31100 31100 31100 0
209 20241205 182300 7012252600 31100 31100 31100 31100 0
210 20241205 182200 7012252600 31100 31100 31100 31100 0
211 20241205 182100 7012252600 31100 31100 31100 31100 0
212 20241205 182000 7012252600 31100 31100 31100 31100 6185
213 20241205 181900 7012252600 31100 31100 31100 31100 0
214 20241205 181800 7012252600 31100 31100 31100 31100 0
215 20241205 181700 7012252600 31100 31100 31100 31100 0
216 20241205 181600 7012252600 31100 31100 31100 31100 0
217 20241205 181500 7012252600 31100 31100 31100 31100 0
218 20241205 181400 7012252600 31100 31100 31100 31100 0
219 20241205 181300 7012252600 31100 31100 31100 31100 0
220 20241205 181200 7012252600 31100 31100 31100 31100 0
221 20241205 181100 7012252600 31100 31100 31100 31100 0
222 20241205 181000 7012252600 31100 31100 31100 31100 0
223 20241205 180900 7012252600 31100 31100 31100 31100 0
224 20241205 180800 7012252600 31100 31100 31100 31100 0
225 20241205 180700 7012252600 31100 31100 31100 31100 0
226 20241205 180600 7012252600 31100 31100 31100 31100 0
227 20241205 180500 7012252600 31100 31100 31100 31100 0
228 20241205 180400 7012252600 31100 31100 31100 31100 0
229 20241205 180300 7012252600 31100 31100 31100 31100 0
230 20241205 180200 7012252600 31100 31100 31100 31100 0
231 20241205 180100 7012252600 31100 31100 31100 31100 0
232 20241205 180000 7012252600 31100 31100 31100 31100 0
233 20241205 175900 7012252600 31100 31100 31100 31100 0
234 20241205 175800 7012252600 31100 31100 31100 31100 0
235 20241205 175700 7012252600 31100 31100 31100 31100 0
236 20241205 175600 7012252600 31100 31100 31100 31100 0
237 20241205 175500 7012252600 31100 31100 31100 31100 0
238 20241205 175400 7012252600 31100 31100 31100 31100 0
239 20241205 175300 7012252600 31100 31100 31100 31100 0
240 20241205 175200 7012252600 31100 31100 31100 31100 0
241 20241205 175100 7012252600 31100 31100 31100 31100 0
242 20241205 175000 7012252600 31100 31100 31100 31100 6185
243 20241205 174900 7012252600 31100 31100 31100 31100 0
244 20241205 174800 7012252600 31100 31100 31100 31100 0
245 20241205 174700 7012252600 31100 31100 31100 31100 0
246 20241205 174600 7012252600 31100 31100 31100 31100 0
247 20241205 174500 7012252600 31100 31100 31100 31100 0
248 20241205 174400 7012252600 31100 31100 31100 31100 0
249 20241205 174300 7012252600 31100 31100 31100 31100 0
250 20241205 174200 7012252600 31100 31100 31100 31100 0
251 20241205 174100 7012252600 31100 31100 31100 31100 0
252 20241205 174000 7012252600 31100 31100 31100 31100 0
253 20241205 173900 7012252600 31100 31100 31100 31100 0
254 20241205 173800 7012252600 31100 31100 31100 31100 0
255 20241205 173700 7012252600 31100 31100 31100 31100 0
256 20241205 173600 7012252600 31100 31100 31100 31100 0
257 20241205 173500 7012252600 31100 31100 31100 31100 0
258 20241205 173400 7012252600 31100 31100 31100 31100 0
259 20241205 173300 7012252600 31100 31100 31100 31100 0
260 20241205 173200 7012252600 31100 31100 31100 31100 0
261 20241205 173100 7012252600 31100 31100 31100 31100 0
262 20241205 173000 7012252600 31100 31100 31100 31100 0
263 20241205 172900 7012252600 31100 31100 31100 31100 0
264 20241205 172800 7012252600 31100 31100 31100 31100 0
265 20241205 172700 7012252600 31100 31100 31100 31100 0
266 20241205 172600 7012252600 31100 31100 31100 31100 0
267 20241205 172500 7012252600 31100 31100 31100 31100 0
268 20241205 172400 7012252600 31100 31100 31100 31100 0
269 20241205 172300 7012252600 31100 31100 31100 31100 0
270 20241205 172200 7012252600 31100 31100 31100 31100 0
271 20241205 172100 7012252600 31100 31100 31100 31100 0
272 20241205 172000 7012252600 31100 31100 31100 31100 6185
273 20241205 171900 7012252600 31100 31100 31100 31100 0
274 20241205 171800 7012252600 31100 31100 31100 31100 0
275 20241205 171700 7012252600 31100 31100 31100 31100 0
276 20241205 171600 7012252600 31100 31100 31100 31100 0
277 20241205 171500 7012252600 31100 31100 31100 31100 0
278 20241205 171400 7012252600 31100 31100 31100 31100 0
279 20241205 171300 7012252600 31100 31100 31100 31100 0
280 20241205 171200 7012252600 31100 31100 31100 31100 0
281 20241205 171100 7012252600 31100 31100 31100 31100 0
282 20241205 171000 7012252600 31100 31100 31100 31100 0
283 20241205 170900 7012252600 31100 31100 31100 31100 0
284 20241205 170800 7012252600 31100 31100 31100 31100 0
285 20241205 170700 7012252600 31100 31100 31100 31100 0
286 20241205 170600 7012252600 31100 31100 31100 31100 0
287 20241205 170500 7012252600 31100 31100 31100 31100 0
288 20241205 170400 7012252600 31100 31100 31100 31100 0
289 20241205 170300 7012252600 31100 31100 31100 31100 0
290 20241205 170200 7012252600 31100 31100 31100 31100 0
291 20241205 170100 7012252600 31100 31100 31100 31100 0
292 20241205 170000 7012252600 31100 31100 31100 31100 0
293 20241205 165900 7012252600 31100 31100 31100 31100 0
294 20241205 165800 7012252600 31100 31100 31100 31100 0
295 20241205 165700 7012252600 31100 31100 31100 31100 0
296 20241205 165600 7012252600 31100 31100 31100 31100 0
297 20241205 165500 7012252600 31100 31100 31100 31100 0
298 20241205 165400 7012252600 31100 31100 31100 31100 0
299 20241205 165300 7012252600 31100 31100 31100 31100 0
300 20241205 165200 7012252600 31100 31100 31100 31100 0
301 20241205 165100 7012252600 31100 31100 31100 31100 0
302 20241205 165000 7012252600 31100 31100 31100 31100 6185
303 20241205 164900 7012252600 31100 31100 31100 31100 0
304 20241205 164800 7012252600 31100 31100 31100 31100 0
305 20241205 164700 7012252600 31100 31100 31100 31100 0
306 20241205 164600 7012252600 31100 31100 31100 31100 0
307 20241205 164500 7012252600 31100 31100 31100 31100 0
308 20241205 164400 7012252600 31100 31100 31100 31100 0
309 20241205 164300 7012252600 31100 31100 31100 31100 0
310 20241205 164200 7012252600 31100 31100 31100 31100 0
311 20241205 164100 7012252600 31100 31100 31100 31100 0
312 20241205 164000 7012252600 31100 31100 31100 31100 0
313 20241205 163900 7012252600 31100 31100 31100 31100 0
314 20241205 163800 7012252600 31100 31100 31100 31100 0
315 20241205 163700 7012252600 31100 31100 31100 31100 0
316 20241205 163600 7012252600 31100 31100 31100 31100 0
317 20241205 163500 7012252600 31100 31100 31100 31100 0
318 20241205 163400 7012252600 31100 31100 31100 31100 0
319 20241205 163300 7012252600 31100 31100 31100 31100 0
320 20241205 163200 7012252600 31100 31100 31100 31100 0
321 20241205 163100 7012252600 31100 31100 31100 31100 0
322 20241205 163000 7012252600 31100 31100 31100 31100 0
323 20241205 162900 7012252600 31100 31100 31100 31100 0
324 20241205 162800 7012252600 31100 31100 31100 31100 0
325 20241205 162700 7012252600 31100 31100 31100 31100 0
326 20241205 162600 7012252600 31100 31100 31100 31100 0
327 20241205 162500 7012252600 31100 31100 31100 31100 0
328 20241205 162400 7012252600 31100 31100 31100 31100 0
329 20241205 162300 7012252600 31100 31100 31100 31100 0
330 20241205 162200 7012252600 31100 31100 31100 31100 0
331 20241205 162100 7012252600 31100 31100 31100 31100 0
332 20241205 162000 7012252600 31100 31100 31100 31100 6185
333 20241205 161900 7012252600 31100 31100 31100 31100 0
334 20241205 161800 7012252600 31100 31100 31100 31100 0
335 20241205 161700 7012252600 31100 31100 31100 31100 0
336 20241205 161600 7012252600 31100 31100 31100 31100 0
337 20241205 161500 7012252600 31100 31100 31100 31100 0
338 20241205 161400 7012252600 31100 31100 31100 31100 0
339 20241205 161300 7012252600 31100 31100 31100 31100 0
340 20241205 161200 7012252600 31100 31100 31100 31100 0
341 20241205 161100 7012252600 31100 31100 31100 31100 0
342 20241205 161000 7012252600 31100 31100 31100 31100 0
343 20241205 160900 7012252600 31100 31100 31100 31100 0
344 20241205 160800 7012252600 31100 31100 31100 31100 0
345 20241205 160700 7012252600 31100 31100 31100 31100 0
346 20241205 160600 7012252600 31100 31100 31100 31100 0
347 20241205 160500 7012252600 31100 31100 31100 31100 0
348 20241205 160400 7012252600 31100 31100 31100 31100 0
349 20241205 160300 7012252600 31100 31100 31100 31100 0
350 20241205 160200 7012252600 31100 31100 31100 31100 0
351 20241205 160100 7012252600 31100 31100 31100 31100 0
352 20241205 160000 7012252600 31100 31100 31100 31100 0
353 20241205 155900 7012252600 31100 31100 31100 31100 0
354 20241205 155800 7012252600 31100 31100 31100 31100 0
355 20241205 155700 7012252600 31100 31100 31100 31100 0
356 20241205 155600 7012252600 31100 31100 31100 31100 0
357 20241205 155500 7012252600 31100 31100 31100 31100 0
358 20241205 155400 7012252600 31100 31100 31100 31100 0
359 20241205 155300 7012252600 31100 31100 31100 31100 0
360 20241205 155200 7012252600 31100 31100 31100 31100 0
361 20241205 155100 7012252600 31100 31100 31100 31100 0
362 20241205 155000 7012252600 31100 31100 31100 31100 6185
363 20241205 154900 7012252600 31100 31100 31100 31100 0
364 20241205 154800 7012252600 31100 31100 31100 31100 0
365 20241205 154700 7012252600 31100 31100 31100 31100 0
366 20241205 154600 7012252600 31100 31100 31100 31100 0
367 20241205 154500 7012252600 31100 31100 31100 31100 0
368 20241205 154400 7012252600 31100 31100 31100 31100 0
369 20241205 154300 7012252600 31100 31100 31100 31100 0
370 20241205 154200 7012252600 31100 31100 31100 31100 0
371 20241205 154100 7012252600 31100 31100 31100 31100 0
372 20241205 154000 7012252600 31100 31100 31100 31100 0
373 20241205 153900 7012252600 31100 31100 31100 31100 0
374 20241205 153800 7012252600 31100 31100 31100 31100 0
375 20241205 153700 7012252600 31100 31100 31100 31100 0
376 20241205 153600 7012252600 31100 31100 31100 31100 0
377 20241205 153500 7012252600 31100 31100 31100 31100 0
378 20241205 153400 7012252600 31100 31100 31100 31100 0
379 20241205 153300 7012252600 31100 31100 31100 31100 0
380 20241205 153200 7012252600 31100 31100 31100 31100 0
381 20241205 153100 7012252600 31100 31100 31100 31100 0
382 20241205 153000 7012252600 31100 31100 31100 31100 6185
383 20241205 152900 6819899100 31100 31100 31100 31100 0
384 20241205 152800 6819899100 31100 31100 31100 31100 0
385 20241205 152700 6819899100 31100 31100 31100 31100 0
386 20241205 152600 6819899100 31100 31100 31100 31100 0
387 20241205 152500 6819899100 31100 31100 31100 31100 0
388 20241205 152400 6819899100 31100 31100 31100 31100 0
389 20241205 152300 6819899100 31100 31100 31100 31100 0
390 20241205 152200 6819899100 31100 31100 31100 31100 0
391 20241205 152100 6819899100 31100 31100 31100 31100 0
392 20241205 152000 6819899100 31100 31100 31100 31100 0
393 20241205 151900 6819899100 31100 31150 31150 31100 576
394 20241205 151800 6801981800 31150 31200 31250 31150 701
395 20241205 151700 6780128600 31200 31150 31200 31100 274
396 20241205 151600 6771588450 31250 31200 31250 31100 1012
397 20241205 151500 6740044500 31150 31000 31200 31000 1040
398 20241205 151400 6707669250 31050 31000 31100 30950 1409
399 20241205 151300 6663950250 31000 31150 31200 31000 5671
400 20241205 151200 6487962200 31150 31200 31250 31150 1027
401 20241205 151100 6455936750 31150 31200 31250 31100 1114
402 20241205 151000 6421213650 31200 31200 31250 31100 689
403 20241205 150900 6399748650 31150 31200 31250 31100 2031
404 20241205 150800 6336503900 31150 31150 31250 31150 639
405 20241205 150700 6316589100 31250 31250 31250 31150 2798
406 20241205 150600 6229384150 31250 31300 31350 31150 2527
407 20241205 150500 6150467750 31300 31400 31450 31300 1154
408 20241205 150400 6114246200 31400 31500 31500 31400 837
409 20241205 150300 6087931500 31450 31500 31550 31450 437
410 20241205 150200 6074186500 31450 31550 31600 31450 691
411 20241205 150100 6052426250 31500 31550 31600 31500 916
412 20241205 150000 6023540050 31500 31450 31650 31450 770
413 20241205 145900 5999277950 31450 31450 31500 31400 1499
414 20241205 145800 5952085750 31450 31550 31550 31450 970
415 20241205 145700 5921536250 31550 31450 31550 31400 540
416 20241205 145600 5904553600 31450 31500 31500 31400 2290
417 20241205 145500 5832592150 31500 31400 31500 31400 931
418 20241205 145400 5803331300 31400 31400 31450 31300 868
419 20241205 145300 5776118650 31450 31450 31450 31400 232
420 20241205 145200 5768832450 31450 31450 31450 31350 1182
421 20241205 145100 5731748550 31450 31300 31450 31300 2970
422 20241205 145000 5638516350 31300 31300 31350 31300 423
423 20241205 144900 5625272750 31250 31400 31400 31250 1631
424 20241205 144800 5574196700 31400 31400 31400 31350 561
425 20241205 144700 5556609100 31400 31450 31450 31350 2114
426 20241205 144600 5490249750 31450 31500 31550 31450 252
427 20241205 144500 5482317000 31500 31550 31550 31450 1356
428 20241205 144400 5439583950 31550 31550 31550 31450 2082
429 20241205 144300 5374005800 31600 31600 31650 31550 578
430 20241205 144200 5355765600 31600 31600 31600 31550 665
431 20241205 144100 5334773800 31600 31650 31700 31600 1185
432 20241205 144000 5297315600 31700 31700 31700 31650 68
433 20241205 143900 5295160250 31700 31700 31750 31700 287
434 20241205 143800 5286060850 31700 31700 31750 31700 140
435 20241205 143700 5281622600 31650 31700 31700 31650 295
436 20241205 143600 5272276550 31650 31650 31700 31650 537
437 20241205 143500 5255280400 31700 31700 31700 31700 121
438 20241205 143400 5251444700 31750 31750 31750 31700 59
439 20241205 143300 5249574100 31750 31700 31750 31650 238
440 20241205 143200 5242030100 31700 31650 31700 31650 76
441 20241205 143100 5239624550 31600 31700 31750 31600 833
442 20241205 143000 5213254200 31700 31700 31750 31650 235
443 20241205 142900 5205810100 31750 31750 31800 31600 1255
444 20241205 142800 5166059050 31750 31800 31850 31750 387
445 20241205 142700 5153755750 31850 31800 31850 31800 111
446 20241205 142600 5150225600 31850 31800 31850 31800 106
447 20241205 142500 5146853750 31800 31800 31850 31750 1323
448 20241205 142400 5104796850 31750 31900 31900 31500 7302
449 20241205 142300 4873674250 31850 31850 31850 31800 207
450 20241205 142200 4867081950 31800 31800 31800 31750 450
451 20241205 142100 4852773350 31800 31800 31850 31750 579
452 20241205 142000 4834361050 31800 31850 31850 31800 1099
453 20241205 141900 4799410200 31850 31850 31850 31800 319
454 20241205 141800 4789255750 31850 31850 31900 31800 247
455 20241205 141700 4781385600 31850 31900 31900 31850 963
456 20241205 141600 4750713550 31900 31950 31950 31850 930
457 20241205 141500 4721047150 31900 31900 31950 31900 499
458 20241205 141400 4705122500 31950 31950 31950 31900 216
459 20241205 141300 4698230250 31950 31900 31950 31850 154
460 20241205 141200 4693317500 31900 31900 31950 31850 78
461 20241205 141100 4690830550 31850 31900 31950 31850 1426
462 20241205 141000 4645341700 31900 31900 31950 31900 569
463 20241205 140900 4627189200 31900 32000 32000 31900 462
464 20241205 140800 4612442600 31950 31950 32000 31950 644
465 20241205 140700 4591865750 31950 31950 32000 31950 38
466 20241205 140600 4590651400 31950 32000 32000 31950 50
467 20241205 140500 4589053600 31950 31950 32000 31950 768
468 20241205 140400 4564515450 32000 32050 32050 32000 712
469 20241205 140300 4541730150 32050 32050 32050 32000 32
470 20241205 140200 4540705200 32000 32050 32050 32000 520
471 20241205 140100 4524065000 32000 32050 32050 32000 63
472 20241205 140000 4522048750 32050 32000 32050 32000 70
473 20241205 135900 4519807050 32050 32000 32050 32000 301
474 20241205 135800 4510174700 32000 32000 32050 32000 74
475 20241205 135700 4507805450 32000 32100 32100 32000 152
476 20241205 135600 4502934300 32050 32100 32100 32050 582
477 20241205 135500 4484275950 32050 32050 32100 32050 192
478 20241205 135400 4478120950 32100 32150 32150 32100 565
479 20241205 135300 4459983900 32150 32150 32150 32100 19
480 20241205 135200 4459373700 32150 32050 32150 32050 90
481 20241205 135100 4456485000 32050 32050 32050 32000 225
482 20241205 135000 4449274350 32050 32050 32050 32000 86
483 20241205 134900 4446518800 32000 31950 32000 31950 859
484 20241205 134800 4419033100 31950 32000 32000 31950 342
485 20241205 134700 4408098100 31950 31950 31950 31900 2312
486 20241205 134600 4334335400 31950 31950 31950 31900 944
487 20241205 134500 4304175700 31900 31950 32000 31900 2783
488 20241205 134400 4215288350 31950 32050 32050 31950 4872
489 20241205 134300 4059367600 32000 32050 32050 32000 533
490 20241205 134200 4042294800 32050 32000 32050 32000 529
491 20241205 134100 4025363700 32000 32050 32100 32000 1755
492 20241205 134000 3969111800 32100 32150 32150 32100 557
493 20241205 133900 3951232050 32100 32100 32100 32100 239
494 20241205 133800 3943560150 32100 32100 32150 32100 80
495 20241205 133700 3940992050 32100 32100 32100 32100 33
496 20241205 133600 3939932750 32200 32100 32200 32100 113
497 20241205 133500 3936302950 32150 32150 32150 32100 617
498 20241205 133400 3916487150 32150 32100 32150 32100 282
499 20241205 133300 3907430750 32150 32150 32250 32150 174
500 20241205 133200 3901822850 32100 32200 32250 32100 360
501 20241205 133100 3890256100 32200 32100 32250 32100 746
502 20241205 133000 3866284750 32100 32150 32150 32100 172
503 20241205 132900 3860758850 32150 32150 32150 32150 283
504 20241205 132800 3851660400 32150 32150 32150 32150 26
505 20241205 132700 3850824500 32150 32150 32150 32150 151
506 20241205 132600 3845969850 32150 32100 32150 32100 132
507 20241205 132500 3841727950 32150 32150 32150 32150 129
508 20241205 132400 3837580600 32100 32150 32150 32100 33
509 20241205 132300 3836520100 32150 32150 32150 32100 223
510 20241205 132200 3829353800 32100 32150 32150 32100 388
511 20241205 132100 3816881850 32200 32150 32200 32150 71
512 20241205 132000 3814598200 32150 32100 32150 32100 89
513 20241205 131900 3811740850 32100 32100 32200 32100 187
514 20241205 131800 3805731250 32150 32100 32150 32100 141
515 20241205 131700 3801204550 32100 32100 32100 32100 139
516 20241205 131600 3796742650 32100 32150 32150 32100 129
517 20241205 131500 3792599100 32150 32150 32200 32150 115
518 20241205 131400 3788901000 32150 32100 32150 32100 1026
519 20241205 131300 3755964300 32150 32150 32200 32150 625
520 20241205 131200 3735870500 32200 32200 32250 32200 91
521 20241205 131100 3732938800 32200 32250 32250 32200 1160
522 20241205 131000 3695585500 32250 32250 32300 32250 73
523 20241205 130900 3693230750 32250 32250 32250 32250 114
524 20241205 130800 3689554250 32250 32250 32300 32250 66
525 20241205 130700 3687425000 32250 32250 32250 32250 129
526 20241205 130600 3683264750 32250 32300 32300 32250 174
527 20241205 130500 3677651250 32300 32300 32300 32250 419
528 20241205 130400 3664137750 32300 32300 32300 32300 299
529 20241205 130300 3654480050 32250 32250 32250 32200 206
530 20241205 130200 3647837100 32250 32250 32300 32250 1474
531 20241205 130100 3600300550 32300 32350 32350 32250 123
532 20241205 130000 3596333200 32350 32300 32350 32300 271
533 20241205 125900 3587575950 32300 32400 32400 32300 356
534 20241205 125800 3576075600 32350 32350 32400 32300 163
535 20241205 125700 3570804050 32350 32350 32350 32350 81
536 20241205 125600 3568183700 32350 32400 32400 32350 430
537 20241205 125500 3554270700 32350 32250 32350 32250 95
538 20241205 125400 3551198800 32350 32300 32350 32300 1296
539 20241205 125300 3509274350 32250 32300 32350 32250 636
540 20241205 125200 3488748150 32350 32300 32350 32300 75
541 20241205 125100 3486322950 32300 32300 32350 32300 105
542 20241205 125000 3482930900 32300 32300 32350 32300 650
543 20241205 124900 3461934500 32450 32450 32450 32450 73
544 20241205 124800 3459565650 32350 32400 32400 32300 89
545 20241205 124700 3456686000 32350 32350 32350 32300 293
546 20241205 124600 3447217100 32300 32400 32400 32300 267
547 20241205 124500 3438579050 32350 32400 32450 32350 293
548 20241205 124400 3429085600 32350 32300 32350 32300 32
549 20241205 124300 3428051100 32350 32450 32450 32250 942
550 20241205 124200 3397582450 32500 32450 32500 32400 309
551 20241205 124100 3387555950 32450 32450 32450 32450 110
552 20241205 124000 3383986450 32450 32400 32450 32400 182
553 20241205 123900 3378084150 32400 32450 32450 32400 14
554 20241205 123800 3377630500 32450 32450 32450 32450 48
555 20241205 123700 3376072900 32400 32350 32400 32350 252
556 20241205 123600 3367910150 32350 32400 32400 32350 159
557 20241205 123500 3362765250 32350 32350 32400 32350 55
558 20241205 123400 3360984500 32350 32350 32400 32350 62
559 20241205 123300 3358978600 32350 32400 32400 32350 59
560 20241205 123200 3357068950 32350 32350 32350 32300 2632
561 20241205 123100 3272015250 32350 32400 32400 32350 66
562 20241205 123000 3269878150 32350 32350 32400 32350 427
563 20241205 122900 3256060900 32400 32400 32450 32400 800
564 20241205 122800 3230140850 32450 32400 32450 32400 475
565 20241205 122700 3214736900 32400 32450 32450 32400 527
566 20241205 122600 3197650600 32450 32450 32450 32450 377
567 20241205 122500 3185416950 32450 32450 32450 32450 182
568 20241205 122400 3179511050 32450 32400 32500 32400 212
569 20241205 122300 3172633350 32400 32450 32450 32400 78
570 20241205 122200 3170103050 32400 32450 32450 32400 114
571 20241205 122100 3166405050 32400 32450 32450 32400 322
572 20241205 122000 3155960000 32450 32450 32450 32450 285
573 20241205 121900 3146711750 32450 32500 32500 32450 173
574 20241205 121800 3141089900 32500 32450 32500 32450 88
575 20241205 121700 3138231150 32450 32450 32500 32450 68
576 20241205 121600 3136024050 32450 32500 32500 32450 346
577 20241205 121500 3124780350 32550 32550 32550 32550 20
578 20241205 121400 3124129350 32500 32500 32550 32500 80
579 20241205 121300 3121529250 32500 32500 32500 32450 184
580 20241205 121200 3115549900 32500 32500 32500 32500 8
581 20241205 121100 3115289900 32450 32450 32450 32450 70
582 20241205 121000 3113018400 32500 32500 32500 32500 0
583 20241205 120900 3113018400 32500 32500 32550 32500 25
584 20241205 120800 3112205850 32500 32450 32500 32450 37
585 20241205 120700 3111004050 32450 32450 32500 32450 96
586 20241205 120600 3107888800 32450 32550 32550 32450 131
587 20241205 120500 3103630900 32550 32500 32550 32450 171
588 20241205 120400 3098073700 32550 32500 32550 32450 100
589 20241205 120300 3094825450 32500 32450 32500 32450 56
590 20241205 120200 3093007700 32500 32500 32500 32400 777
591 20241205 120100 3067797550 32550 32500 32550 32500 300
592 20241205 120000 3058041650 32500 32500 32550 32500 105
593 20241205 115900 3054627100 32500 32500 32500 32500 0
594 20241205 115800 3054627100 32500 32500 32500 32500 77
595 20241205 115700 3052124600 32500 32450 32550 32450 389
596 20241205 115600 3039497050 32450 32450 32500 32450 30
597 20241205 115500 3038522750 32450 32500 32500 32450 25
598 20241205 115400 3037711400 32500 32500 32500 32450 164
599 20241205 115300 3032383250 32500 32500 32500 32500 163
600 20241205 115200 3027085750 32500 32500 32500 32450 242
601 20241205 115100 3019221350 32450 32400 32500 32400 622
602 20241205 115000 2999038700 32450 32400 32500 32350 193
603 20241205 114900 2992781850 32400 32450 32450 32400 587
604 20241205 114800 2973762200 32450 32450 32500 32400 661
605 20241205 114700 2952323050 32500 32450 32500 32450 318
606 20241205 114600 2942003800 32500 32550 32550 32500 118
607 20241205 114500 2938167400 32550 32500 32600 32500 428
608 20241205 114400 2924255900 32500 32600 32650 32450 1148
609 20241205 114300 2886884950 32550 32550 32550 32500 223
610 20241205 114200 2879626950 32600 32550 32600 32550 403
611 20241205 114100 2866505550 32550 32550 32550 32550 95
612 20241205 114000 2863413300 32550 32550 32600 32550 20
613 20241205 113900 2862762100 32550 32500 32550 32500 967
614 20241205 113800 2831286900 32500 32550 32550 32500 250
615 20241205 113700 2823158150 32500 32500 32550 32500 203
616 20241205 113600 2816559500 32550 32450 32550 32450 277
617 20241205 113500 2807561850 32450 32450 32500 32450 45
618 20241205 113400 2806101500 32500 32500 32500 32450 174
619 20241205 113300 2800447850 32500 32500 32500 32500 89
620 20241205 113200 2797555350 32500 32450 32500 32450 43
621 20241205 113100 2796158550 32450 32500 32550 32450 89
622 20241205 113000 2793268250 32500 32500 32550 32500 145
623 20241205 112900 2788555100 32450 32450 32450 32450 19
624 20241205 112800 2787938550 32400 32450 32500 32400 249
625 20241205 112700 2779857800 32450 32450 32450 32350 114
626 20241205 112600 2776164650 32450 32500 32500 32400 30
627 20241205 112500 2775191650 32350 32450 32450 32350 1347
628 20241205 112400 2731578150 32450 32500 32500 32450 122
629 20241205 112300 2727615800 32500 32500 32500 32500 13
630 20241205 112200 2727193300 32450 32450 32450 32450 223
631 20241205 112100 2719956950 32450 32500 32500 32450 56
632 20241205 112000 2718139400 32500 32500 32500 32500 501
633 20241205 111900 2701856900 32500 32500 32550 32500 427
634 20241205 111800 2687979350 32500 32500 32550 32500 366
635 20241205 111700 2676083700 32550 32550 32550 32550 17
636 20241205 111600 2675530350 32550 32500 32550 32500 39
637 20241205 111500 2674261550 32550 32550 32600 32500 326
638 20241205 111400 2663649950 32550 32550 32550 32550 15
639 20241205 111300 2663161700 32550 32550 32550 32500 76
640 20241205 111200 2660688500 32600 32500 32600 32500 88
641 20241205 111100 2657824000 32550 32550 32600 32500 414
642 20241205 111000 2644348850 32600 32500 32600 32500 302
643 20241205 110900 2634509100 32450 32500 32500 32450 108
644 20241205 110800 2631003350 32500 32550 32550 32500 92
645 20241205 110700 2628010200 32600 32600 32600 32600 15
646 20241205 110600 2627521200 32500 32500 32600 32400 402
647 20241205 110500 2614445000 32400 32450 32450 32400 69
648 20241205 110400 2612206800 32500 32500 32500 32450 41
649 20241205 110300 2610875650 32450 32450 32450 32450 1
650 20241205 110200 2610843200 32450 32500 32500 32450 44
651 20241205 110100 2609414250 32500 32550 32550 32500 385
652 20241205 110000 2596887600 32550 32500 32550 32500 55
653 20241205 105900 2595098700 32500 32500 32500 32500 13
654 20241205 105800 2594676200 32550 32450 32550 32450 176
655 20241205 105700 2588956800 32450 32450 32500 32450 45
656 20241205 105600 2587495500 32500 32500 32500 32450 34
657 20241205 105500 2586392050 32450 32450 32500 32400 118
658 20241205 105400 2582563950 32450 32400 32450 32400 2
659 20241205 105300 2582499100 32450 32450 32550 32450 326
660 20241205 105200 2571892100 32400 32450 32450 32400 266
661 20241205 105100 2563267250 32500 32450 32500 32450 27
662 20241205 105000 2562391050 32450 32450 32450 32450 46
663 20241205 104900 2560898350 32450 32400 32450 32400 99
664 20241205 104800 2557687950 32500 32500 32500 32400 31
665 20241205 104700 2556680550 32400 32450 32450 32400 767
666 20241205 104600 2531826600 32450 32450 32450 32450 162
667 20241205 104500 2526569700 32450 32450 32450 32450 82
668 20241205 104400 2523908800 32450 32400 32450 32400 33
669 20241205 104300 2522838450 32400 32400 32400 32400 13
670 20241205 104200 2522417250 32400 32400 32550 32400 176
671 20241205 104100 2516700100 32400 32450 32450 32400 267
672 20241205 104000 2508036000 32450 32450 32550 32450 32
673 20241205 103900 2506997150 32450 32450 32500 32450 76
674 20241205 103800 2504529950 32450 32450 32450 32450 34
675 20241205 103700 2503426650 32450 32450 32500 32450 15
676 20241205 103600 2502939800 32450 32500 32500 32450 144
677 20241205 103500 2498260950 32450 32450 32450 32450 187
678 20241205 103400 2492192800 32450 32500 32500 32450 22
679 20241205 103300 2491478500 32400 32400 32400 32400 13
680 20241205 103200 2491057300 32500 32500 32550 32450 915
681 20241205 103100 2461354300 32500 32450 32550 32450 456
682 20241205 103000 2446537100 32450 32350 32450 32350 607
683 20241205 102900 2426869000 32350 32350 32350 32350 336
684 20241205 102800 2415999400 32350 32300 32350 32300 111
685 20241205 102700 2412413000 32300 32350 32350 32300 136
686 20241205 102600 2408016000 32350 32300 32350 32250 588
687 20241205 102500 2389030350 32300 32300 32350 32300 570
688 20241205 102400 2370612900 32350 32300 32350 32300 452
689 20241205 102300 2356011350 32300 32350 32350 32300 30
690 20241205 102200 2355042050 32300 32350 32350 32300 221
691 20241205 102100 2347895550 32350 32300 32350 32300 223
692 20241205 102000 2340691150 32300 32350 32350 32300 135
693 20241205 101900 2336329900 32300 32300 32300 32300 77
694 20241205 101800 2333842800 32350 32300 32350 32300 77
695 20241205 101700 2331352450 32300 32300 32350 32300 421
696 20241205 101600 2317754050 32300 32400 32400 32300 334
697 20241205 101500 2306950450 32400 32400 32400 32350 351
698 20241205 101400 2295582650 32350 32350 32400 32350 509
699 20241205 101300 2279094350 32350 32350 32400 32350 252
700 20241205 101200 2270935300 32400 32350 32400 32350 273
701 20241205 101100 2262098800 32350 32400 32400 32350 98
702 20241205 101000 2258925050 32400 32450 32450 32400 677
703 20241205 100900 2236973550 32450 32450 32450 32400 214
704 20241205 100800 2230031600 32450 32500 32500 32450 26
705 20241205 100700 2229187800 32450 32450 32500 32450 26
706 20241205 100600 2228344000 32500 32450 32500 32450 94
707 20241205 100500 2225292700 32500 32500 32500 32500 12
708 20241205 100400 2224902700 32450 32450 32500 32400 829
709 20241205 100300 2198034700 32450 32500 32500 32450 952
710 20241205 100200 2167134450 32500 32450 32500 32450 114
711 20241205 100100 2163430100 32500 32500 32500 32450 917
712 20241205 100000 2133629150 32500 32550 32550 32500 750
713 20241205 095900 2109249750 32550 32600 32600 32550 1247
714 20241205 095800 2068631700 32550 32550 32600 32550 124
715 20241205 095700 2064595000 32550 32550 32550 32500 142
716 20241205 095600 2059973650 32550 32550 32600 32500 2196
717 20241205 095500 1988498300 32550 32700 32700 32550 336
718 20241205 095400 1977549750 32700 32700 32700 32650 350
719 20241205 095300 1966115700 32700 32750 32750 32700 1546
720 20241205 095200 1915511800 32750 32750 32800 32750 64
721 20241205 095100 1913414750 32750 32750 32750 32750 118
722 20241205 095000 1909550250 32750 32750 32750 32750 402
723 20241205 094900 1896384750 32750 32750 32800 32750 442
724 20241205 094800 1881909200 32750 32650 32750 32650 660
725 20241205 094700 1860328150 32700 32800 32800 32650 1938
726 20241205 094600 1796890000 32800 32900 32900 32800 883
727 20241205 094500 1767906600 32800 32800 32950 32800 2154
728 20241205 094400 1697160400 32850 32900 32950 32850 3351
729 20241205 094300 1586872100 32900 32800 32900 32800 1961
730 20241205 094200 1522409950 32750 32700 32850 32700 1184
731 20241205 094100 1483628200 32750 32600 32750 32550 1160
732 20241205 094000 1445758400 32600 32550 32600 32550 104
733 20241205 093900 1442373150 32550 32550 32550 32500 448
734 20241205 093800 1427791400 32550 32550 32600 32550 185
735 20241205 093700 1421769000 32550 32550 32550 32500 289
736 20241205 093600 1412373250 32500 32400 32500 32400 1512
737 20241205 093500 1363316050 32400 32300 32400 32300 363
738 20241205 093400 1351583850 32300 32350 32400 32300 789
739 20241205 093300 1326066900 32350 32350 32350 32250 80
740 20241205 093200 1323482600 32250 32300 32300 32250 160
741 20241205 093100 1318317500 32250 32350 32350 32250 32
742 20241205 093000 1317283450 32400 32300 32400 32150 706
743 20241205 092900 1294509300 32250 32250 32300 32200 1330
744 20241205 092800 1251670700 32300 32300 32300 32250 56
745 20241205 092700 1249863300 32300 32250 32300 32250 163
746 20241205 092600 1244598800 32300 32400 32400 32250 313
747 20241205 092500 1234489800 32300 32250 32350 32250 442
748 20241205 092400 1220202850 32300 32200 32300 32200 81
749 20241205 092300 1217590550 32300 32300 32300 32150 300
750 20241205 092200 1207901450 32300 32300 32300 32300 32
751 20241205 092100 1206867850 32300 32100 32300 32050 1654
752 20241205 092000 1153635550 32100 32200 32200 32100 968
753 20241205 091900 1122554550 32150 32200 32200 32150 545
754 20241205 091800 1105032200 32200 32200 32250 32150 505
755 20241205 091700 1088771250 32200 32200 32200 32150 459
756 20241205 091600 1074004550 32150 32150 32250 32100 692
757 20241205 091500 1051737200 32150 32200 32250 32150 95
758 20241205 091400 1048679400 32150 32000 32250 32000 638
759 20241205 091300 1028224950 32000 32100 32250 31900 4708
760 20241205 091200 877477600 32150 32250 32250 32050 1103
761 20241205 091100 841996900 32250 32400 32400 32200 1784
762 20241205 091000 784345100 32400 32550 32600 32350 6804
763 20241205 090900 563347900 32600 32600 32600 32550 277
764 20241205 090800 554317900 32600 32600 32700 32550 996
765 20241205 090700 521868550 32600 32550 32650 32550 2540
766 20241205 090600 439010800 32550 32700 32700 32550 477
767 20241205 090500 423460600 32600 32950 32950 32550 596
768 20241205 090400 403962650 32950 32700 33000 32700 3548
769 20241205 090300 287400400 32550 32650 32650 32500 1852
770 20241205 090200 227068500 32650 32500 32650 32500 770
771 20241205 090100 202009700 32500 32600 32600 32450 2058
772 20241205 090000 135035100 32650 32650 32750 32650 4134