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

587
005430/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184500,1280408400,57400,57400,57400,57400,994
20241205,184400,1280408400,57400,57400,57400,57400,0
20241205,184300,1280408400,57400,57400,57400,57400,0
20241205,184200,1280408400,57400,57400,57400,57400,0
20241205,184100,1280408400,57400,57400,57400,57400,0
20241205,184000,1280408400,57400,57400,57400,57400,0
20241205,183900,1280408400,57400,57400,57400,57400,0
20241205,183800,1280408400,57400,57400,57400,57400,0
20241205,183700,1280408400,57400,57400,57400,57400,0
20241205,183600,1280408400,57400,57400,57400,57400,0
20241205,183500,1280408400,57400,57400,57400,57400,0
20241205,183400,1280408400,57400,57400,57400,57400,0
20241205,183300,1280408400,57400,57400,57400,57400,0
20241205,183200,1280408400,57400,57400,57400,57400,0
20241205,183100,1280408400,57400,57400,57400,57400,0
20241205,183000,1280408400,57400,57400,57400,57400,0
20241205,182900,1280408400,57400,57400,57400,57400,0
20241205,182800,1280408400,57400,57400,57400,57400,0
20241205,182700,1280408400,57400,57400,57400,57400,0
20241205,182600,1280408400,57400,57400,57400,57400,0
20241205,182500,1280408400,57400,57400,57400,57400,0
20241205,182400,1280408400,57400,57400,57400,57400,0
20241205,182300,1280408400,57400,57400,57400,57400,0
20241205,182200,1280408400,57400,57400,57400,57400,0
20241205,182100,1280408400,57400,57400,57400,57400,0
20241205,182000,1280408400,57400,57400,57400,57400,0
20241205,181900,1280408400,57400,57400,57400,57400,0
20241205,181800,1280408400,57400,57400,57400,57400,0
20241205,181700,1280408400,57400,57400,57400,57400,0
20241205,181600,1280408400,57400,57400,57400,57400,0
20241205,181500,1280408400,57400,57400,57400,57400,994
20241205,181400,1280408400,57400,57400,57400,57400,0
20241205,181300,1280408400,57400,57400,57400,57400,0
20241205,181200,1280408400,57400,57400,57400,57400,0
20241205,181100,1280408400,57400,57400,57400,57400,0
20241205,181000,1280408400,57400,57400,57400,57400,0
20241205,180900,1280408400,57400,57400,57400,57400,0
20241205,180800,1280408400,57400,57400,57400,57400,0
20241205,180700,1280408400,57400,57400,57400,57400,0
20241205,180600,1280408400,57400,57400,57400,57400,0
20241205,180500,1280408400,57400,57400,57400,57400,0
20241205,180400,1280408400,57400,57400,57400,57400,0
20241205,180300,1280408400,57400,57400,57400,57400,0
20241205,180200,1280408400,57400,57400,57400,57400,0
20241205,180100,1280408400,57400,57400,57400,57400,0
20241205,180000,1280408400,57400,57400,57400,57400,0
20241205,175900,1280408400,57400,57400,57400,57400,0
20241205,175800,1280408400,57400,57400,57400,57400,0
20241205,175700,1280408400,57400,57400,57400,57400,0
20241205,175600,1280408400,57400,57400,57400,57400,0
20241205,175500,1280408400,57400,57400,57400,57400,0
20241205,175400,1280408400,57400,57400,57400,57400,0
20241205,175300,1280408400,57400,57400,57400,57400,0
20241205,175200,1280408400,57400,57400,57400,57400,0
20241205,175100,1280408400,57400,57400,57400,57400,0
20241205,175000,1280408400,57400,57400,57400,57400,0
20241205,174900,1280408400,57400,57400,57400,57400,0
20241205,174800,1280408400,57400,57400,57400,57400,0
20241205,174700,1280408400,57400,57400,57400,57400,0
20241205,174600,1280408400,57400,57400,57400,57400,0
20241205,174500,1280408400,57400,57400,57400,57400,994
20241205,174400,1280408400,57400,57400,57400,57400,0
20241205,174300,1280408400,57400,57400,57400,57400,0
20241205,174200,1280408400,57400,57400,57400,57400,0
20241205,174100,1280408400,57400,57400,57400,57400,0
20241205,174000,1280408400,57400,57400,57400,57400,0
20241205,173900,1280408400,57400,57400,57400,57400,0
20241205,173800,1280408400,57400,57400,57400,57400,0
20241205,173700,1280408400,57400,57400,57400,57400,0
20241205,173600,1280408400,57400,57400,57400,57400,0
20241205,173500,1280408400,57400,57400,57400,57400,0
20241205,173400,1280408400,57400,57400,57400,57400,0
20241205,173300,1280408400,57400,57400,57400,57400,0
20241205,173200,1280408400,57400,57400,57400,57400,0
20241205,173100,1280408400,57400,57400,57400,57400,0
20241205,173000,1280408400,57400,57400,57400,57400,0
20241205,172900,1280408400,57400,57400,57400,57400,0
20241205,172800,1280408400,57400,57400,57400,57400,0
20241205,172700,1280408400,57400,57400,57400,57400,0
20241205,172600,1280408400,57400,57400,57400,57400,0
20241205,172500,1280408400,57400,57400,57400,57400,0
20241205,172400,1280408400,57400,57400,57400,57400,0
20241205,172300,1280408400,57400,57400,57400,57400,0
20241205,172200,1280408400,57400,57400,57400,57400,0
20241205,172100,1280408400,57400,57400,57400,57400,0
20241205,172000,1280408400,57400,57400,57400,57400,0
20241205,171900,1280408400,57400,57400,57400,57400,0
20241205,171800,1280408400,57400,57400,57400,57400,0
20241205,171700,1280408400,57400,57400,57400,57400,0
20241205,171600,1280408400,57400,57400,57400,57400,0
20241205,171500,1280408400,57400,57400,57400,57400,994
20241205,171400,1280408400,57400,57400,57400,57400,0
20241205,171300,1280408400,57400,57400,57400,57400,0
20241205,171200,1280408400,57400,57400,57400,57400,0
20241205,171100,1280408400,57400,57400,57400,57400,0
20241205,171000,1280408400,57400,57400,57400,57400,0
20241205,170900,1280408400,57400,57400,57400,57400,0
20241205,170800,1280408400,57400,57400,57400,57400,0
20241205,170700,1280408400,57400,57400,57400,57400,0
20241205,170600,1280408400,57400,57400,57400,57400,0
20241205,170500,1280408400,57400,57400,57400,57400,0
20241205,170400,1280408400,57400,57400,57400,57400,0
20241205,170300,1280408400,57400,57400,57400,57400,0
20241205,170200,1280408400,57400,57400,57400,57400,0
20241205,170100,1280408400,57400,57400,57400,57400,0
20241205,170000,1280408400,57400,57400,57400,57400,0
20241205,165900,1280408400,57400,57400,57400,57400,0
20241205,165800,1280408400,57400,57400,57400,57400,0
20241205,165700,1280408400,57400,57400,57400,57400,0
20241205,165600,1280408400,57400,57400,57400,57400,0
20241205,165500,1280408400,57400,57400,57400,57400,0
20241205,165400,1280408400,57400,57400,57400,57400,0
20241205,165300,1280408400,57400,57400,57400,57400,0
20241205,165200,1280408400,57400,57400,57400,57400,0
20241205,165100,1280408400,57400,57400,57400,57400,0
20241205,165000,1280408400,57400,57400,57400,57400,0
20241205,164900,1280408400,57400,57400,57400,57400,0
20241205,164800,1280408400,57400,57400,57400,57400,0
20241205,164700,1280408400,57400,57400,57400,57400,0
20241205,164600,1280408400,57400,57400,57400,57400,0
20241205,164500,1280408400,57400,57400,57400,57400,994
20241205,164400,1280408400,57400,57400,57400,57400,0
20241205,164300,1280408400,57400,57400,57400,57400,0
20241205,164200,1280408400,57400,57400,57400,57400,0
20241205,164100,1280408400,57400,57400,57400,57400,0
20241205,164000,1280408400,57400,57400,57400,57400,0
20241205,163900,1280408400,57400,57400,57400,57400,0
20241205,163800,1280408400,57400,57400,57400,57400,0
20241205,163700,1280408400,57400,57400,57400,57400,0
20241205,163600,1280408400,57400,57400,57400,57400,0
20241205,163500,1280408400,57400,57400,57400,57400,0
20241205,163400,1280408400,57400,57400,57400,57400,0
20241205,163300,1280408400,57400,57400,57400,57400,0
20241205,163200,1280408400,57400,57400,57400,57400,0
20241205,163100,1280408400,57400,57400,57400,57400,0
20241205,163000,1280408400,57400,57400,57400,57400,0
20241205,162900,1280408400,57400,57400,57400,57400,0
20241205,162800,1280408400,57400,57400,57400,57400,0
20241205,162700,1280408400,57400,57400,57400,57400,0
20241205,162600,1280408400,57400,57400,57400,57400,0
20241205,162500,1280408400,57400,57400,57400,57400,0
20241205,162400,1280408400,57400,57400,57400,57400,0
20241205,162300,1280408400,57400,57400,57400,57400,0
20241205,162200,1280408400,57400,57400,57400,57400,0
20241205,162100,1280408400,57400,57400,57400,57400,0
20241205,162000,1280408400,57400,57400,57400,57400,0
20241205,161900,1280408400,57400,57400,57400,57400,0
20241205,161800,1280408400,57400,57400,57400,57400,0
20241205,161700,1280408400,57400,57400,57400,57400,0
20241205,161600,1280408400,57400,57400,57400,57400,0
20241205,161500,1280408400,57400,57400,57400,57400,994
20241205,161400,1280408400,57400,57400,57400,57400,0
20241205,161300,1280408400,57400,57400,57400,57400,0
20241205,161200,1280408400,57400,57400,57400,57400,0
20241205,161100,1280408400,57400,57400,57400,57400,0
20241205,161000,1280408400,57400,57400,57400,57400,0
20241205,160900,1280408400,57400,57400,57400,57400,0
20241205,160800,1280408400,57400,57400,57400,57400,0
20241205,160700,1280408400,57400,57400,57400,57400,0
20241205,160600,1280408400,57400,57400,57400,57400,0
20241205,160500,1280408400,57400,57400,57400,57400,0
20241205,160400,1280408400,57400,57400,57400,57400,0
20241205,160300,1280408400,57400,57400,57400,57400,0
20241205,160200,1280408400,57400,57400,57400,57400,0
20241205,160100,1280408400,57400,57400,57400,57400,0
20241205,160000,1280408400,57400,57400,57400,57400,0
20241205,155900,1280408400,57400,57400,57400,57400,0
20241205,155800,1280408400,57400,57400,57400,57400,0
20241205,155700,1280408400,57400,57400,57400,57400,0
20241205,155600,1280408400,57400,57400,57400,57400,0
20241205,155500,1280408400,57400,57400,57400,57400,0
20241205,155400,1280408400,57400,57400,57400,57400,0
20241205,155300,1280408400,57400,57400,57400,57400,0
20241205,155200,1280408400,57400,57400,57400,57400,0
20241205,155100,1280408400,57400,57400,57400,57400,0
20241205,155000,1280408400,57400,57400,57400,57400,0
20241205,154900,1280408400,57400,57400,57400,57400,0
20241205,154800,1280408400,57400,57400,57400,57400,0
20241205,154700,1280408400,57400,57400,57400,57400,0
20241205,154600,1280408400,57400,57400,57400,57400,0
20241205,154500,1280408400,57400,57400,57400,57400,994
20241205,154400,1280408400,57400,57400,57400,57400,0
20241205,154300,1280408400,57400,57400,57400,57400,0
20241205,154200,1280408400,57400,57400,57400,57400,0
20241205,154100,1280408400,57400,57400,57400,57400,0
20241205,154000,1280408400,57400,57400,57400,57400,0
20241205,153900,1280408400,57400,57400,57400,57400,0
20241205,153800,1280408400,57400,57400,57400,57400,0
20241205,153700,1280408400,57400,57400,57400,57400,0
20241205,153600,1280408400,57400,57400,57400,57400,0
20241205,153500,1280408400,57400,57400,57400,57400,0
20241205,153400,1280408400,57400,57400,57400,57400,0
20241205,153300,1280408400,57400,57400,57400,57400,0
20241205,153200,1280408400,57400,57400,57400,57400,0
20241205,153100,1280408400,57400,57400,57400,57400,0
20241205,153000,1280408400,57400,57400,57400,57400,994
20241205,152900,1223352800,57300,57300,57300,57300,0
20241205,152800,1223352800,57300,57300,57300,57300,0
20241205,152700,1223352800,57300,57300,57300,57300,0
20241205,152600,1223352800,57300,57300,57300,57300,0
20241205,152500,1223352800,57300,57300,57300,57300,0
20241205,152400,1223352800,57300,57300,57300,57300,0
20241205,152300,1223352800,57300,57300,57300,57300,0
20241205,152200,1223352800,57300,57300,57300,57300,0
20241205,152100,1223352800,57300,57300,57300,57300,0
20241205,152000,1223352800,57300,57300,57300,57300,0
20241205,151900,1223352800,57300,57300,57300,57300,4
20241205,151800,1223123600,57300,57200,57300,57000,100
20241205,151700,1217410100,57100,57000,57100,57000,11
20241205,151600,1216782900,56900,56900,56900,56900,0
20241205,151500,1216782900,56900,56900,56900,56900,1
20241205,151400,1216726000,57000,57000,57000,57000,22
20241205,151300,1215472000,56900,56900,57000,56900,40
20241205,151200,1213195800,56900,56900,56900,56900,0
20241205,151100,1213195800,56900,56900,56900,56900,0
20241205,151000,1213195800,56900,56900,56900,56900,3
20241205,150900,1213025100,56900,56900,56900,56900,24
20241205,150800,1211659500,56700,56700,56700,56700,26
20241205,150700,1210185300,56900,56900,56900,56900,2
20241205,150600,1210071500,56600,56800,56800,56600,221
20241205,150500,1197557000,56800,56800,56800,56800,0
20241205,150400,1197557000,56800,56800,56800,56800,19
20241205,150300,1196477800,56800,56800,56800,56800,8
20241205,150200,1196023400,56900,56900,56900,56900,0
20241205,150100,1196023400,56900,56900,56900,56900,9
20241205,150000,1195511300,56800,56800,56800,56800,3
20241205,145900,1195340900,56800,56900,56900,56800,23
20241205,145800,1194032300,56900,56900,56900,56900,0
20241205,145700,1194032300,56900,56900,56900,56900,83
20241205,145600,1189309600,56900,56800,56900,56700,183
20241205,145500,1178926600,56800,56800,56800,56800,3
20241205,145400,1178756200,56800,56900,56900,56800,517
20241205,145300,1149380500,56900,56900,56900,56900,1
20241205,145200,1149323600,57000,57000,57000,57000,0
20241205,145100,1149323600,57000,57000,57000,57000,0
20241205,145000,1149323600,57000,57000,57000,57000,1
20241205,144900,1149266600,57000,57000,57000,57000,0
20241205,144800,1149266600,57000,57000,57000,57000,12
20241205,144700,1148582600,57100,57100,57100,57100,0
20241205,144600,1148582600,57100,57100,57100,57100,50
20241205,144500,1145727600,57200,57200,57200,57200,0
20241205,144400,1145727600,57200,57200,57200,57200,2
20241205,144300,1145613200,57100,57100,57100,57100,0
20241205,144200,1145613200,57100,57100,57100,57100,0
20241205,144100,1145613200,57100,57100,57100,57100,3
20241205,144000,1145441900,57100,57100,57100,57100,53
20241205,143900,1142415600,57100,57100,57100,57100,0
20241205,143800,1142415600,57100,57100,57100,57100,0
20241205,143700,1142415600,57100,57100,57100,57100,0
20241205,143600,1142415600,57100,57100,57100,57100,0
20241205,143500,1142415600,57100,57100,57100,57100,0
20241205,143400,1142415600,57100,57100,57100,57100,0
20241205,143300,1142415600,57100,57100,57100,57100,0
20241205,143200,1142415600,57100,57100,57100,57100,0
20241205,143100,1142415600,57100,57100,57100,57100,1
20241205,143000,1142358500,57200,57200,57200,57200,19
20241205,142900,1141271700,57200,57200,57200,57200,1
20241205,142800,1141214500,57100,57100,57100,57100,0
20241205,142700,1141214500,57100,57100,57100,57100,0
20241205,142600,1141214500,57100,57100,57100,57100,2
20241205,142500,1141100300,57200,57200,57200,57200,2
20241205,142400,1140985900,57200,57200,57200,57200,0
20241205,142300,1140985900,57200,57200,57200,57200,0
20241205,142200,1140985900,57200,57200,57200,57200,0
20241205,142100,1140985900,57200,57200,57200,57200,0
20241205,142000,1140985900,57200,57200,57200,57200,0
20241205,141900,1140985900,57200,57200,57200,57200,3
20241205,141800,1140814300,57300,57300,57300,57300,0
20241205,141700,1140814300,57300,57300,57300,57300,0
20241205,141600,1140814300,57300,57300,57300,57300,121
20241205,141500,1133881000,57400,57400,57400,57400,0
20241205,141400,1133881000,57400,57400,57400,57400,0
20241205,141300,1133881000,57400,57400,57400,57400,1
20241205,141200,1133823600,57400,57400,57400,57400,0
20241205,141100,1133823600,57400,57400,57400,57400,0
20241205,141000,1133823600,57400,57400,57400,57400,0
20241205,140900,1133823600,57400,57400,57400,57400,0
20241205,140800,1133823600,57400,57400,57400,57400,0
20241205,140700,1133823600,57400,57400,57400,57400,2
20241205,140600,1133708800,57400,57400,57400,57400,0
20241205,140500,1133708800,57400,57400,57400,57400,0
20241205,140400,1133708800,57400,57400,57400,57400,0
20241205,140300,1133708800,57400,57400,57400,57400,0
20241205,140200,1133708800,57400,57400,57400,57400,23
20241205,140100,1132388600,57400,57400,57400,57400,11
20241205,140000,1131757200,57200,57300,57300,57000,609
20241205,135900,1096932800,57400,57400,57400,57400,17
20241205,135800,1095957000,57200,57200,57200,57200,3
20241205,135700,1095785400,57300,57300,57300,57300,88
20241205,135600,1090743000,57300,57300,57300,57300,0
20241205,135500,1090743000,57300,57200,57300,57200,115
20241205,135400,1084163500,57300,57300,57300,57300,0
20241205,135300,1084163500,57300,57300,57300,57300,100
20241205,135200,1078433500,57500,57500,57500,57500,0
20241205,135100,1078433500,57500,57500,57500,57300,312
20241205,135000,1060503600,57500,57500,57500,57500,0
20241205,134900,1060503600,57500,57500,57500,57500,0
20241205,134800,1060503600,57500,57500,57500,57500,3
20241205,134700,1060331100,57600,57500,57600,57500,87
20241205,134600,1055328500,57400,57400,57400,57400,0
20241205,134500,1055328500,57400,57400,57400,57400,0
20241205,134400,1055328500,57400,57400,57400,57400,0
20241205,134300,1055328500,57400,57400,57400,57400,0
20241205,134200,1055328500,57400,57400,57400,57400,1
20241205,134100,1055271100,57500,57500,57500,57500,1
20241205,134000,1055213600,57500,57500,57500,57500,0
20241205,133900,1055213600,57500,57500,57500,57500,0
20241205,133800,1055213600,57500,57500,57500,57500,0
20241205,133700,1055213600,57500,57500,57500,57500,0
20241205,133600,1055213600,57500,57500,57500,57500,0
20241205,133500,1055213600,57500,57500,57500,57500,0
20241205,133400,1055213600,57500,57500,57500,57500,0
20241205,133300,1055213600,57500,57500,57500,57500,0
20241205,133200,1055213600,57500,57500,57500,57500,24
20241205,133100,1053833600,57500,57500,57500,57500,5
20241205,133000,1053546100,57600,57600,57600,57600,0
20241205,132900,1053546100,57600,57600,57600,57600,0
20241205,132800,1053546100,57600,57600,57600,57600,0
20241205,132700,1053546100,57600,57600,57600,57600,0
20241205,132600,1053546100,57600,57600,57600,57600,0
20241205,132500,1053546100,57600,57600,57600,57600,0
20241205,132400,1053546100,57600,57600,57600,57600,0
20241205,132300,1053546100,57600,57500,57600,57500,4
20241205,132200,1053315900,57500,57500,57500,57500,0
20241205,132100,1053315900,57500,57500,57500,57500,1
20241205,132000,1053258400,57500,57700,57700,57500,8
20241205,131900,1052797000,57500,57500,57500,57500,0
20241205,131800,1052797000,57500,57500,57500,57500,0
20241205,131700,1052797000,57500,57800,57800,57400,3003
20241205,131600,880218300,57900,57900,57900,57900,5
20241205,131500,879928800,57800,57800,57800,57800,0
20241205,131400,879928800,57800,57800,57800,57800,0
20241205,131300,879928800,57800,57800,57800,57800,0
20241205,131200,879928800,57800,57800,57800,57800,0
20241205,131100,879928800,57800,57800,57800,57800,0
20241205,131000,879928800,57800,57800,57800,57800,4
20241205,130900,879697600,57900,57900,57900,57900,0
20241205,130800,879697600,57900,57900,57900,57900,1
20241205,130700,879639700,57900,57900,57900,57900,0
20241205,130600,879639700,57900,57900,57900,57900,0
20241205,130500,879639700,57900,57900,57900,57900,0
20241205,130400,879639700,57900,57900,57900,57900,9
20241205,130300,879118600,57900,57900,57900,57900,1
20241205,130200,879060700,57900,57900,57900,57900,0
20241205,130100,879060700,57900,58000,58000,57900,217
20241205,130000,866487800,58200,58200,58200,58200,0
20241205,125900,866487800,58200,58200,58200,58200,0
20241205,125800,866487800,58200,58200,58200,58200,2
20241205,125700,866371400,58100,58100,58100,58100,5
20241205,125600,866080900,58100,58000,58100,58000,5
20241205,125500,865790500,58100,58100,58100,58100,1
20241205,125400,865732400,58100,58100,58100,58100,4
20241205,125300,865500000,58100,58100,58100,58100,1
20241205,125200,865441900,58100,58100,58100,58100,1
20241205,125100,865383800,58100,58100,58100,58100,0
20241205,125000,865383800,58100,58100,58100,58100,0
20241205,124900,865383800,58100,58100,58100,58100,0
20241205,124800,865383800,58100,58100,58100,58100,0
20241205,124700,865383800,58100,58200,58200,58100,2
20241205,124600,865267500,58300,58300,58300,58300,0
20241205,124500,865267500,58300,58200,58300,58200,9
20241205,124400,864743300,58300,58300,58300,58300,9
20241205,124300,864218600,58300,58300,58300,58300,0
20241205,124200,864218600,58300,58300,58300,58300,1
20241205,124100,864160300,58500,58500,58500,58500,0
20241205,124000,864160300,58500,58500,58500,58500,0
20241205,123900,864160300,58500,58500,58500,58500,0
20241205,123800,864160300,58500,58300,58500,58300,164
20241205,123700,854575900,58500,58500,58500,58500,7
20241205,123600,854166400,58500,58200,58500,58200,208
20241205,123500,842006200,58300,58300,58300,58300,0
20241205,123400,842006200,58300,58200,58300,58200,15
20241205,123300,841132800,58100,58100,58100,58100,0
20241205,123200,841132800,58100,58100,58100,58100,0
20241205,123100,841132800,58100,58000,58100,58000,3
20241205,123000,840958700,58100,58100,58100,58100,0
20241205,122900,840958700,58100,58100,58100,58100,1
20241205,122800,840900600,58000,58000,58000,58000,24
20241205,122700,839508600,58000,58000,58000,58000,0
20241205,122600,839508600,58000,58000,58000,58000,0
20241205,122500,839508600,58000,58000,58000,58000,0
20241205,122400,839508600,58000,58000,58000,58000,0
20241205,122300,839508600,58000,58000,58000,58000,0
20241205,122200,839508600,58000,58000,58000,58000,67
20241205,122100,835622600,58100,58100,58100,58100,38
20241205,122000,833414800,58100,58100,58100,58100,0
20241205,121900,833414800,58100,58100,58100,58100,0
20241205,121800,833414800,58100,58100,58100,58100,11
20241205,121700,832775700,58100,58100,58100,58100,0
20241205,121600,832775700,58100,58100,58100,58100,73
20241205,121500,828534400,58100,58100,58100,58100,0
20241205,121400,828534400,58100,58100,58100,58100,0
20241205,121300,828534400,58100,58100,58100,58100,4
20241205,121200,828302000,58200,58200,58200,58200,0
20241205,121100,828302000,58200,58200,58200,58200,0
20241205,121000,828302000,58200,58200,58200,58200,0
20241205,120900,828302000,58200,58200,58200,58200,0
20241205,120800,828302000,58200,58200,58200,58200,0
20241205,120700,828302000,58200,58200,58200,58200,1
20241205,120600,828243800,58200,58200,58200,58200,0
20241205,120500,828243800,58200,58200,58200,58200,9
20241205,120400,827720000,58300,58300,58300,58300,0
20241205,120300,827720000,58300,58300,58300,58300,0
20241205,120200,827720000,58300,58300,58300,58300,0
20241205,120100,827720000,58300,58300,58300,58300,2
20241205,120000,827603400,58300,58300,58300,58300,12
20241205,115900,826903800,58100,58100,58100,58100,0
20241205,115800,826903800,58100,58100,58100,58100,0
20241205,115700,826903800,58100,58200,58200,58100,9
20241205,115600,826380500,58300,58300,58300,58300,18
20241205,115500,825331100,58300,58200,58300,58200,2
20241205,115400,825214600,58300,58300,58300,58300,1
20241205,115300,825156300,58300,58300,58300,58300,0
20241205,115200,825156300,58300,58300,58300,58300,11
20241205,115100,824515000,58300,58300,58300,58300,11
20241205,115000,823873700,58400,58500,58500,58400,157
20241205,114900,814690200,58400,58100,58500,58100,2652
20241205,114800,659903400,58000,58000,58000,58000,19
20241205,114700,658801400,57900,57900,57900,57900,87
20241205,114600,653764100,57900,57900,57900,57900,3
20241205,114500,653590400,57900,57800,57900,57800,80
20241205,114400,648960800,57700,57700,57700,57700,0
20241205,114300,648960800,57700,57700,57700,57700,0
20241205,114200,648960800,57700,57700,57700,57700,0
20241205,114100,648960800,57700,57700,57700,57700,5
20241205,114000,648672300,57700,57700,57700,57700,32
20241205,113900,646825900,57700,57700,57700,57700,2
20241205,113800,646710500,57600,57600,57600,57600,0
20241205,113700,646710500,57600,57600,57600,57600,0
20241205,113600,646710500,57600,57600,57600,57600,0
20241205,113500,646710500,57600,57600,57600,57600,107
20241205,113400,640547300,57500,57500,57500,57500,2
20241205,113300,640432300,57500,57500,57500,57500,3
20241205,113200,640259800,57500,57500,57500,57500,0
20241205,113100,640259800,57500,57500,57500,57500,0
20241205,113000,640259800,57500,57500,57500,57500,0
20241205,112900,640259800,57500,57500,57500,57500,0
20241205,112800,640259800,57500,57500,57500,57500,0
20241205,112700,640259800,57500,57500,57500,57500,0
20241205,112600,640259800,57500,57500,57500,57500,2
20241205,112500,640144800,57500,57500,57500,57500,0
20241205,112400,640144800,57500,57500,57500,57500,0
20241205,112300,640144800,57500,57500,57500,57500,0
20241205,112200,640144800,57500,57500,57500,57500,0
20241205,112100,640144800,57500,57500,57500,57500,2
20241205,112000,640029800,57500,57500,57500,57500,2
20241205,111900,639914800,57500,57500,57500,57500,1
20241205,111800,639857300,57500,57500,57500,57500,1
20241205,111700,639799800,57600,57600,57600,57600,0
20241205,111600,639799800,57600,57500,57600,57500,6
20241205,111500,639454400,57500,57500,57500,57500,0
20241205,111400,639454400,57500,57500,57500,57500,7
20241205,111300,639051900,57400,57400,57400,57400,4
20241205,111200,638822300,57400,57400,57400,57400,3
20241205,111100,638650100,57400,57400,57500,57400,48
20241205,111000,635893600,57400,57500,57500,57400,9
20241205,110900,635376700,57500,57500,57600,57500,5
20241205,110800,635089000,57400,57400,57400,57400,0
20241205,110700,635089000,57400,57400,57400,57400,5
20241205,110600,634802000,57400,57400,57400,57400,0
20241205,110500,634802000,57400,57400,57400,57400,0
20241205,110400,634802000,57400,57400,57400,57400,0
20241205,110300,634802000,57400,57400,57400,57400,0
20241205,110200,634802000,57400,57400,57400,57400,0
20241205,110100,634802000,57400,57500,57500,57400,32
20241205,110000,632963200,57700,57700,57700,57700,0
20241205,105900,632963200,57700,57700,57700,57700,1
20241205,105800,632905500,57700,57700,57700,57700,1
20241205,105700,632847800,57700,57700,57700,57700,2
20241205,105600,632732400,57700,57700,57700,57700,0
20241205,105500,632732400,57700,57600,57700,57600,29
20241205,105400,631059900,57700,57700,57700,57700,0
20241205,105300,631059900,57700,57700,57700,57700,0
20241205,105200,631059900,57700,57800,57800,57700,52
20241205,105100,628058500,57800,57800,57800,57800,0
20241205,105000,628058500,57800,57800,57800,57800,0
20241205,104900,628058500,57800,57800,57800,57800,0
20241205,104800,628058500,57800,57800,57800,57800,0
20241205,104700,628058500,57800,57800,57800,57800,0
20241205,104600,628058500,57800,57800,57800,57800,0
20241205,104500,628058500,57800,57800,57800,57800,0
20241205,104400,628058500,57800,57800,57800,57800,0
20241205,104300,628058500,57800,57800,57800,57800,0
20241205,104200,628058500,57800,57800,57800,57800,0
20241205,104100,628058500,57800,57800,57800,57800,25
20241205,104000,626613500,57700,57700,57700,57700,1
20241205,103900,626555800,57700,57700,57700,57700,0
20241205,103800,626555800,57700,57700,57700,57700,0
20241205,103700,626555800,57700,57800,57800,57700,5
20241205,103600,626266900,57800,57800,57800,57800,2
20241205,103500,626151300,57800,57800,57800,57800,2
20241205,103400,626035700,57700,57700,57700,57700,0
20241205,103300,626035700,57700,57700,57700,57700,3
20241205,103200,625862600,57600,57700,57700,57600,14
20241205,103100,625054900,57500,57500,57500,57500,0
20241205,103000,625054900,57500,57500,57500,57500,103
20241205,102900,619132400,57500,57500,57500,57500,0
20241205,102800,619132400,57500,57500,57500,57500,0
20241205,102700,619132400,57500,57500,57500,57500,8
20241205,102600,618672400,57500,57500,57500,57500,0
20241205,102500,618672400,57500,57500,57500,57500,0
20241205,102400,618672400,57500,57500,57500,57500,10
20241205,102300,618097400,57600,57600,57600,57600,0
20241205,102200,618097400,57600,57600,57600,57600,0
20241205,102100,618097400,57600,57600,57600,57600,10
20241205,102000,617521400,57700,57700,57700,57700,0
20241205,101900,617521400,57700,57700,57700,57700,1
20241205,101800,617463700,57600,57600,57600,57600,24
20241205,101700,616081300,57500,57500,57500,57500,0
20241205,101600,616081300,57500,57500,57500,57500,0
20241205,101500,616081300,57500,57500,57500,57500,0
20241205,101400,616081300,57500,57500,57500,57500,3
20241205,101300,615908800,57500,57600,57600,57500,8
20241205,101200,615448100,57600,57600,57600,57600,50
20241205,101100,612568100,57400,57400,57400,57400,17
20241205,101000,611592300,57400,57500,57500,57400,19
20241205,100900,610499900,57600,57600,57600,57500,203
20241205,100800,598809300,57600,57600,57600,57600,0
20241205,100700,598809300,57600,57600,57600,57600,0
20241205,100600,598809300,57600,57600,57600,57600,0
20241205,100500,598809300,57600,57600,57600,57600,0
20241205,100400,598809300,57600,57600,57600,57600,1
20241205,100300,598751700,57600,57600,57600,57600,0
20241205,100200,598751700,57600,57700,57700,57600,27
20241205,100100,597196400,57700,57700,57700,57700,0
20241205,100000,597196400,57700,57800,57800,57700,112
20241205,095900,590733000,57800,57800,57800,57800,103
20241205,095800,584779600,57800,57800,57800,57800,1
20241205,095700,584721800,57800,57800,57800,57800,100
20241205,095600,578941800,57600,57600,57600,57600,0
20241205,095500,578941800,57600,57600,57600,57600,0
20241205,095400,578941800,57600,57600,57600,57600,0
20241205,095300,578941800,57600,57400,57600,57400,101
20241205,095200,573124400,57400,57400,57400,57400,0
20241205,095100,573124400,57400,57400,57400,57400,11
20241205,095000,572493000,57300,57300,57300,57300,0
20241205,094900,572493000,57300,57300,57300,57300,58
20241205,094800,569169600,57200,57200,57200,57200,0
20241205,094700,569169600,57200,57200,57200,57200,4
20241205,094600,568940800,57100,57200,57200,57100,172
20241205,094500,559117600,57200,57200,57200,57200,93
20241205,094400,553798000,57100,57300,57300,57100,27
20241205,094300,552256000,57200,57700,57700,57000,277
20241205,094200,536385200,57700,57700,58400,57700,154
20241205,094100,527445400,57600,57600,57600,57600,119
20241205,094000,520591000,57600,57600,57600,57600,17
20241205,093900,519611800,57700,57400,58400,57400,581
20241205,093800,485926500,57400,57400,57400,57200,17
20241205,093700,484951000,57400,57200,57400,57000,17
20241205,093600,483978900,57100,57100,57100,57100,81
20241205,093500,479353800,57000,56900,57000,56900,371
20241205,093400,458234400,56900,56900,56900,56900,78
20241205,093300,453796200,56800,56700,56800,56700,142
20241205,093200,445736200,56600,56600,56600,56500,41
20241205,093100,443418300,56600,56500,56600,56500,203
20241205,093000,431945500,56400,56500,56500,56400,133
20241205,092900,424441200,56500,56500,56500,56500,15
20241205,092800,423593700,56400,56500,56600,56400,136
20241205,092700,415919000,56400,56500,56500,56300,1074
20241205,092600,355356300,56600,56500,56600,56500,47
20241205,092500,352700400,56500,56600,56600,56400,1711
20241205,092400,255996100,56600,56600,56600,56600,200
20241205,092300,244676100,56700,56700,56700,56700,22
20241205,092200,243428700,56700,56700,56700,56700,94
20241205,092100,238098900,56700,56800,56800,56700,28
20241205,092000,236510500,56700,56800,56800,56700,4
20241205,091900,236283500,56600,56600,56600,56600,74
20241205,091800,232095100,56600,56700,56800,56600,333
20241205,091700,213215900,56800,56900,56900,56800,45
20241205,091600,210659300,56900,56900,56900,56900,97
20241205,091500,205140000,56900,56900,56900,56900,5
20241205,091400,204855500,56800,56900,56900,56800,260
20241205,091300,190062500,56900,56900,56900,56900,1
20241205,091200,190005600,56900,56800,56900,56800,231
20241205,091100,176884700,56800,56900,56900,56800,63
20241205,091000,173306100,56900,56900,56900,56900,28
20241205,090900,171712900,57000,56900,57000,56800,204
20241205,090800,160108400,56800,56800,56800,56800,0
20241205,090700,160108400,56800,56800,56900,56800,16
20241205,090600,159199500,56900,56900,57000,56800,95
20241205,090500,153795800,57000,57000,57000,57000,251
20241205,090400,139488800,57000,57000,57000,57000,152
20241205,090300,130824800,57000,57300,57300,57000,967
20241205,090200,75591600,57300,57400,57500,57300,404
20241205,090100,52415100,57400,57900,57900,57400,201
20241205,090000,40871100,57400,57400,57500,57400,712
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 184500 1280408400 57400 57400 57400 57400 994
3 20241205 184400 1280408400 57400 57400 57400 57400 0
4 20241205 184300 1280408400 57400 57400 57400 57400 0
5 20241205 184200 1280408400 57400 57400 57400 57400 0
6 20241205 184100 1280408400 57400 57400 57400 57400 0
7 20241205 184000 1280408400 57400 57400 57400 57400 0
8 20241205 183900 1280408400 57400 57400 57400 57400 0
9 20241205 183800 1280408400 57400 57400 57400 57400 0
10 20241205 183700 1280408400 57400 57400 57400 57400 0
11 20241205 183600 1280408400 57400 57400 57400 57400 0
12 20241205 183500 1280408400 57400 57400 57400 57400 0
13 20241205 183400 1280408400 57400 57400 57400 57400 0
14 20241205 183300 1280408400 57400 57400 57400 57400 0
15 20241205 183200 1280408400 57400 57400 57400 57400 0
16 20241205 183100 1280408400 57400 57400 57400 57400 0
17 20241205 183000 1280408400 57400 57400 57400 57400 0
18 20241205 182900 1280408400 57400 57400 57400 57400 0
19 20241205 182800 1280408400 57400 57400 57400 57400 0
20 20241205 182700 1280408400 57400 57400 57400 57400 0
21 20241205 182600 1280408400 57400 57400 57400 57400 0
22 20241205 182500 1280408400 57400 57400 57400 57400 0
23 20241205 182400 1280408400 57400 57400 57400 57400 0
24 20241205 182300 1280408400 57400 57400 57400 57400 0
25 20241205 182200 1280408400 57400 57400 57400 57400 0
26 20241205 182100 1280408400 57400 57400 57400 57400 0
27 20241205 182000 1280408400 57400 57400 57400 57400 0
28 20241205 181900 1280408400 57400 57400 57400 57400 0
29 20241205 181800 1280408400 57400 57400 57400 57400 0
30 20241205 181700 1280408400 57400 57400 57400 57400 0
31 20241205 181600 1280408400 57400 57400 57400 57400 0
32 20241205 181500 1280408400 57400 57400 57400 57400 994
33 20241205 181400 1280408400 57400 57400 57400 57400 0
34 20241205 181300 1280408400 57400 57400 57400 57400 0
35 20241205 181200 1280408400 57400 57400 57400 57400 0
36 20241205 181100 1280408400 57400 57400 57400 57400 0
37 20241205 181000 1280408400 57400 57400 57400 57400 0
38 20241205 180900 1280408400 57400 57400 57400 57400 0
39 20241205 180800 1280408400 57400 57400 57400 57400 0
40 20241205 180700 1280408400 57400 57400 57400 57400 0
41 20241205 180600 1280408400 57400 57400 57400 57400 0
42 20241205 180500 1280408400 57400 57400 57400 57400 0
43 20241205 180400 1280408400 57400 57400 57400 57400 0
44 20241205 180300 1280408400 57400 57400 57400 57400 0
45 20241205 180200 1280408400 57400 57400 57400 57400 0
46 20241205 180100 1280408400 57400 57400 57400 57400 0
47 20241205 180000 1280408400 57400 57400 57400 57400 0
48 20241205 175900 1280408400 57400 57400 57400 57400 0
49 20241205 175800 1280408400 57400 57400 57400 57400 0
50 20241205 175700 1280408400 57400 57400 57400 57400 0
51 20241205 175600 1280408400 57400 57400 57400 57400 0
52 20241205 175500 1280408400 57400 57400 57400 57400 0
53 20241205 175400 1280408400 57400 57400 57400 57400 0
54 20241205 175300 1280408400 57400 57400 57400 57400 0
55 20241205 175200 1280408400 57400 57400 57400 57400 0
56 20241205 175100 1280408400 57400 57400 57400 57400 0
57 20241205 175000 1280408400 57400 57400 57400 57400 0
58 20241205 174900 1280408400 57400 57400 57400 57400 0
59 20241205 174800 1280408400 57400 57400 57400 57400 0
60 20241205 174700 1280408400 57400 57400 57400 57400 0
61 20241205 174600 1280408400 57400 57400 57400 57400 0
62 20241205 174500 1280408400 57400 57400 57400 57400 994
63 20241205 174400 1280408400 57400 57400 57400 57400 0
64 20241205 174300 1280408400 57400 57400 57400 57400 0
65 20241205 174200 1280408400 57400 57400 57400 57400 0
66 20241205 174100 1280408400 57400 57400 57400 57400 0
67 20241205 174000 1280408400 57400 57400 57400 57400 0
68 20241205 173900 1280408400 57400 57400 57400 57400 0
69 20241205 173800 1280408400 57400 57400 57400 57400 0
70 20241205 173700 1280408400 57400 57400 57400 57400 0
71 20241205 173600 1280408400 57400 57400 57400 57400 0
72 20241205 173500 1280408400 57400 57400 57400 57400 0
73 20241205 173400 1280408400 57400 57400 57400 57400 0
74 20241205 173300 1280408400 57400 57400 57400 57400 0
75 20241205 173200 1280408400 57400 57400 57400 57400 0
76 20241205 173100 1280408400 57400 57400 57400 57400 0
77 20241205 173000 1280408400 57400 57400 57400 57400 0
78 20241205 172900 1280408400 57400 57400 57400 57400 0
79 20241205 172800 1280408400 57400 57400 57400 57400 0
80 20241205 172700 1280408400 57400 57400 57400 57400 0
81 20241205 172600 1280408400 57400 57400 57400 57400 0
82 20241205 172500 1280408400 57400 57400 57400 57400 0
83 20241205 172400 1280408400 57400 57400 57400 57400 0
84 20241205 172300 1280408400 57400 57400 57400 57400 0
85 20241205 172200 1280408400 57400 57400 57400 57400 0
86 20241205 172100 1280408400 57400 57400 57400 57400 0
87 20241205 172000 1280408400 57400 57400 57400 57400 0
88 20241205 171900 1280408400 57400 57400 57400 57400 0
89 20241205 171800 1280408400 57400 57400 57400 57400 0
90 20241205 171700 1280408400 57400 57400 57400 57400 0
91 20241205 171600 1280408400 57400 57400 57400 57400 0
92 20241205 171500 1280408400 57400 57400 57400 57400 994
93 20241205 171400 1280408400 57400 57400 57400 57400 0
94 20241205 171300 1280408400 57400 57400 57400 57400 0
95 20241205 171200 1280408400 57400 57400 57400 57400 0
96 20241205 171100 1280408400 57400 57400 57400 57400 0
97 20241205 171000 1280408400 57400 57400 57400 57400 0
98 20241205 170900 1280408400 57400 57400 57400 57400 0
99 20241205 170800 1280408400 57400 57400 57400 57400 0
100 20241205 170700 1280408400 57400 57400 57400 57400 0
101 20241205 170600 1280408400 57400 57400 57400 57400 0
102 20241205 170500 1280408400 57400 57400 57400 57400 0
103 20241205 170400 1280408400 57400 57400 57400 57400 0
104 20241205 170300 1280408400 57400 57400 57400 57400 0
105 20241205 170200 1280408400 57400 57400 57400 57400 0
106 20241205 170100 1280408400 57400 57400 57400 57400 0
107 20241205 170000 1280408400 57400 57400 57400 57400 0
108 20241205 165900 1280408400 57400 57400 57400 57400 0
109 20241205 165800 1280408400 57400 57400 57400 57400 0
110 20241205 165700 1280408400 57400 57400 57400 57400 0
111 20241205 165600 1280408400 57400 57400 57400 57400 0
112 20241205 165500 1280408400 57400 57400 57400 57400 0
113 20241205 165400 1280408400 57400 57400 57400 57400 0
114 20241205 165300 1280408400 57400 57400 57400 57400 0
115 20241205 165200 1280408400 57400 57400 57400 57400 0
116 20241205 165100 1280408400 57400 57400 57400 57400 0
117 20241205 165000 1280408400 57400 57400 57400 57400 0
118 20241205 164900 1280408400 57400 57400 57400 57400 0
119 20241205 164800 1280408400 57400 57400 57400 57400 0
120 20241205 164700 1280408400 57400 57400 57400 57400 0
121 20241205 164600 1280408400 57400 57400 57400 57400 0
122 20241205 164500 1280408400 57400 57400 57400 57400 994
123 20241205 164400 1280408400 57400 57400 57400 57400 0
124 20241205 164300 1280408400 57400 57400 57400 57400 0
125 20241205 164200 1280408400 57400 57400 57400 57400 0
126 20241205 164100 1280408400 57400 57400 57400 57400 0
127 20241205 164000 1280408400 57400 57400 57400 57400 0
128 20241205 163900 1280408400 57400 57400 57400 57400 0
129 20241205 163800 1280408400 57400 57400 57400 57400 0
130 20241205 163700 1280408400 57400 57400 57400 57400 0
131 20241205 163600 1280408400 57400 57400 57400 57400 0
132 20241205 163500 1280408400 57400 57400 57400 57400 0
133 20241205 163400 1280408400 57400 57400 57400 57400 0
134 20241205 163300 1280408400 57400 57400 57400 57400 0
135 20241205 163200 1280408400 57400 57400 57400 57400 0
136 20241205 163100 1280408400 57400 57400 57400 57400 0
137 20241205 163000 1280408400 57400 57400 57400 57400 0
138 20241205 162900 1280408400 57400 57400 57400 57400 0
139 20241205 162800 1280408400 57400 57400 57400 57400 0
140 20241205 162700 1280408400 57400 57400 57400 57400 0
141 20241205 162600 1280408400 57400 57400 57400 57400 0
142 20241205 162500 1280408400 57400 57400 57400 57400 0
143 20241205 162400 1280408400 57400 57400 57400 57400 0
144 20241205 162300 1280408400 57400 57400 57400 57400 0
145 20241205 162200 1280408400 57400 57400 57400 57400 0
146 20241205 162100 1280408400 57400 57400 57400 57400 0
147 20241205 162000 1280408400 57400 57400 57400 57400 0
148 20241205 161900 1280408400 57400 57400 57400 57400 0
149 20241205 161800 1280408400 57400 57400 57400 57400 0
150 20241205 161700 1280408400 57400 57400 57400 57400 0
151 20241205 161600 1280408400 57400 57400 57400 57400 0
152 20241205 161500 1280408400 57400 57400 57400 57400 994
153 20241205 161400 1280408400 57400 57400 57400 57400 0
154 20241205 161300 1280408400 57400 57400 57400 57400 0
155 20241205 161200 1280408400 57400 57400 57400 57400 0
156 20241205 161100 1280408400 57400 57400 57400 57400 0
157 20241205 161000 1280408400 57400 57400 57400 57400 0
158 20241205 160900 1280408400 57400 57400 57400 57400 0
159 20241205 160800 1280408400 57400 57400 57400 57400 0
160 20241205 160700 1280408400 57400 57400 57400 57400 0
161 20241205 160600 1280408400 57400 57400 57400 57400 0
162 20241205 160500 1280408400 57400 57400 57400 57400 0
163 20241205 160400 1280408400 57400 57400 57400 57400 0
164 20241205 160300 1280408400 57400 57400 57400 57400 0
165 20241205 160200 1280408400 57400 57400 57400 57400 0
166 20241205 160100 1280408400 57400 57400 57400 57400 0
167 20241205 160000 1280408400 57400 57400 57400 57400 0
168 20241205 155900 1280408400 57400 57400 57400 57400 0
169 20241205 155800 1280408400 57400 57400 57400 57400 0
170 20241205 155700 1280408400 57400 57400 57400 57400 0
171 20241205 155600 1280408400 57400 57400 57400 57400 0
172 20241205 155500 1280408400 57400 57400 57400 57400 0
173 20241205 155400 1280408400 57400 57400 57400 57400 0
174 20241205 155300 1280408400 57400 57400 57400 57400 0
175 20241205 155200 1280408400 57400 57400 57400 57400 0
176 20241205 155100 1280408400 57400 57400 57400 57400 0
177 20241205 155000 1280408400 57400 57400 57400 57400 0
178 20241205 154900 1280408400 57400 57400 57400 57400 0
179 20241205 154800 1280408400 57400 57400 57400 57400 0
180 20241205 154700 1280408400 57400 57400 57400 57400 0
181 20241205 154600 1280408400 57400 57400 57400 57400 0
182 20241205 154500 1280408400 57400 57400 57400 57400 994
183 20241205 154400 1280408400 57400 57400 57400 57400 0
184 20241205 154300 1280408400 57400 57400 57400 57400 0
185 20241205 154200 1280408400 57400 57400 57400 57400 0
186 20241205 154100 1280408400 57400 57400 57400 57400 0
187 20241205 154000 1280408400 57400 57400 57400 57400 0
188 20241205 153900 1280408400 57400 57400 57400 57400 0
189 20241205 153800 1280408400 57400 57400 57400 57400 0
190 20241205 153700 1280408400 57400 57400 57400 57400 0
191 20241205 153600 1280408400 57400 57400 57400 57400 0
192 20241205 153500 1280408400 57400 57400 57400 57400 0
193 20241205 153400 1280408400 57400 57400 57400 57400 0
194 20241205 153300 1280408400 57400 57400 57400 57400 0
195 20241205 153200 1280408400 57400 57400 57400 57400 0
196 20241205 153100 1280408400 57400 57400 57400 57400 0
197 20241205 153000 1280408400 57400 57400 57400 57400 994
198 20241205 152900 1223352800 57300 57300 57300 57300 0
199 20241205 152800 1223352800 57300 57300 57300 57300 0
200 20241205 152700 1223352800 57300 57300 57300 57300 0
201 20241205 152600 1223352800 57300 57300 57300 57300 0
202 20241205 152500 1223352800 57300 57300 57300 57300 0
203 20241205 152400 1223352800 57300 57300 57300 57300 0
204 20241205 152300 1223352800 57300 57300 57300 57300 0
205 20241205 152200 1223352800 57300 57300 57300 57300 0
206 20241205 152100 1223352800 57300 57300 57300 57300 0
207 20241205 152000 1223352800 57300 57300 57300 57300 0
208 20241205 151900 1223352800 57300 57300 57300 57300 4
209 20241205 151800 1223123600 57300 57200 57300 57000 100
210 20241205 151700 1217410100 57100 57000 57100 57000 11
211 20241205 151600 1216782900 56900 56900 56900 56900 0
212 20241205 151500 1216782900 56900 56900 56900 56900 1
213 20241205 151400 1216726000 57000 57000 57000 57000 22
214 20241205 151300 1215472000 56900 56900 57000 56900 40
215 20241205 151200 1213195800 56900 56900 56900 56900 0
216 20241205 151100 1213195800 56900 56900 56900 56900 0
217 20241205 151000 1213195800 56900 56900 56900 56900 3
218 20241205 150900 1213025100 56900 56900 56900 56900 24
219 20241205 150800 1211659500 56700 56700 56700 56700 26
220 20241205 150700 1210185300 56900 56900 56900 56900 2
221 20241205 150600 1210071500 56600 56800 56800 56600 221
222 20241205 150500 1197557000 56800 56800 56800 56800 0
223 20241205 150400 1197557000 56800 56800 56800 56800 19
224 20241205 150300 1196477800 56800 56800 56800 56800 8
225 20241205 150200 1196023400 56900 56900 56900 56900 0
226 20241205 150100 1196023400 56900 56900 56900 56900 9
227 20241205 150000 1195511300 56800 56800 56800 56800 3
228 20241205 145900 1195340900 56800 56900 56900 56800 23
229 20241205 145800 1194032300 56900 56900 56900 56900 0
230 20241205 145700 1194032300 56900 56900 56900 56900 83
231 20241205 145600 1189309600 56900 56800 56900 56700 183
232 20241205 145500 1178926600 56800 56800 56800 56800 3
233 20241205 145400 1178756200 56800 56900 56900 56800 517
234 20241205 145300 1149380500 56900 56900 56900 56900 1
235 20241205 145200 1149323600 57000 57000 57000 57000 0
236 20241205 145100 1149323600 57000 57000 57000 57000 0
237 20241205 145000 1149323600 57000 57000 57000 57000 1
238 20241205 144900 1149266600 57000 57000 57000 57000 0
239 20241205 144800 1149266600 57000 57000 57000 57000 12
240 20241205 144700 1148582600 57100 57100 57100 57100 0
241 20241205 144600 1148582600 57100 57100 57100 57100 50
242 20241205 144500 1145727600 57200 57200 57200 57200 0
243 20241205 144400 1145727600 57200 57200 57200 57200 2
244 20241205 144300 1145613200 57100 57100 57100 57100 0
245 20241205 144200 1145613200 57100 57100 57100 57100 0
246 20241205 144100 1145613200 57100 57100 57100 57100 3
247 20241205 144000 1145441900 57100 57100 57100 57100 53
248 20241205 143900 1142415600 57100 57100 57100 57100 0
249 20241205 143800 1142415600 57100 57100 57100 57100 0
250 20241205 143700 1142415600 57100 57100 57100 57100 0
251 20241205 143600 1142415600 57100 57100 57100 57100 0
252 20241205 143500 1142415600 57100 57100 57100 57100 0
253 20241205 143400 1142415600 57100 57100 57100 57100 0
254 20241205 143300 1142415600 57100 57100 57100 57100 0
255 20241205 143200 1142415600 57100 57100 57100 57100 0
256 20241205 143100 1142415600 57100 57100 57100 57100 1
257 20241205 143000 1142358500 57200 57200 57200 57200 19
258 20241205 142900 1141271700 57200 57200 57200 57200 1
259 20241205 142800 1141214500 57100 57100 57100 57100 0
260 20241205 142700 1141214500 57100 57100 57100 57100 0
261 20241205 142600 1141214500 57100 57100 57100 57100 2
262 20241205 142500 1141100300 57200 57200 57200 57200 2
263 20241205 142400 1140985900 57200 57200 57200 57200 0
264 20241205 142300 1140985900 57200 57200 57200 57200 0
265 20241205 142200 1140985900 57200 57200 57200 57200 0
266 20241205 142100 1140985900 57200 57200 57200 57200 0
267 20241205 142000 1140985900 57200 57200 57200 57200 0
268 20241205 141900 1140985900 57200 57200 57200 57200 3
269 20241205 141800 1140814300 57300 57300 57300 57300 0
270 20241205 141700 1140814300 57300 57300 57300 57300 0
271 20241205 141600 1140814300 57300 57300 57300 57300 121
272 20241205 141500 1133881000 57400 57400 57400 57400 0
273 20241205 141400 1133881000 57400 57400 57400 57400 0
274 20241205 141300 1133881000 57400 57400 57400 57400 1
275 20241205 141200 1133823600 57400 57400 57400 57400 0
276 20241205 141100 1133823600 57400 57400 57400 57400 0
277 20241205 141000 1133823600 57400 57400 57400 57400 0
278 20241205 140900 1133823600 57400 57400 57400 57400 0
279 20241205 140800 1133823600 57400 57400 57400 57400 0
280 20241205 140700 1133823600 57400 57400 57400 57400 2
281 20241205 140600 1133708800 57400 57400 57400 57400 0
282 20241205 140500 1133708800 57400 57400 57400 57400 0
283 20241205 140400 1133708800 57400 57400 57400 57400 0
284 20241205 140300 1133708800 57400 57400 57400 57400 0
285 20241205 140200 1133708800 57400 57400 57400 57400 23
286 20241205 140100 1132388600 57400 57400 57400 57400 11
287 20241205 140000 1131757200 57200 57300 57300 57000 609
288 20241205 135900 1096932800 57400 57400 57400 57400 17
289 20241205 135800 1095957000 57200 57200 57200 57200 3
290 20241205 135700 1095785400 57300 57300 57300 57300 88
291 20241205 135600 1090743000 57300 57300 57300 57300 0
292 20241205 135500 1090743000 57300 57200 57300 57200 115
293 20241205 135400 1084163500 57300 57300 57300 57300 0
294 20241205 135300 1084163500 57300 57300 57300 57300 100
295 20241205 135200 1078433500 57500 57500 57500 57500 0
296 20241205 135100 1078433500 57500 57500 57500 57300 312
297 20241205 135000 1060503600 57500 57500 57500 57500 0
298 20241205 134900 1060503600 57500 57500 57500 57500 0
299 20241205 134800 1060503600 57500 57500 57500 57500 3
300 20241205 134700 1060331100 57600 57500 57600 57500 87
301 20241205 134600 1055328500 57400 57400 57400 57400 0
302 20241205 134500 1055328500 57400 57400 57400 57400 0
303 20241205 134400 1055328500 57400 57400 57400 57400 0
304 20241205 134300 1055328500 57400 57400 57400 57400 0
305 20241205 134200 1055328500 57400 57400 57400 57400 1
306 20241205 134100 1055271100 57500 57500 57500 57500 1
307 20241205 134000 1055213600 57500 57500 57500 57500 0
308 20241205 133900 1055213600 57500 57500 57500 57500 0
309 20241205 133800 1055213600 57500 57500 57500 57500 0
310 20241205 133700 1055213600 57500 57500 57500 57500 0
311 20241205 133600 1055213600 57500 57500 57500 57500 0
312 20241205 133500 1055213600 57500 57500 57500 57500 0
313 20241205 133400 1055213600 57500 57500 57500 57500 0
314 20241205 133300 1055213600 57500 57500 57500 57500 0
315 20241205 133200 1055213600 57500 57500 57500 57500 24
316 20241205 133100 1053833600 57500 57500 57500 57500 5
317 20241205 133000 1053546100 57600 57600 57600 57600 0
318 20241205 132900 1053546100 57600 57600 57600 57600 0
319 20241205 132800 1053546100 57600 57600 57600 57600 0
320 20241205 132700 1053546100 57600 57600 57600 57600 0
321 20241205 132600 1053546100 57600 57600 57600 57600 0
322 20241205 132500 1053546100 57600 57600 57600 57600 0
323 20241205 132400 1053546100 57600 57600 57600 57600 0
324 20241205 132300 1053546100 57600 57500 57600 57500 4
325 20241205 132200 1053315900 57500 57500 57500 57500 0
326 20241205 132100 1053315900 57500 57500 57500 57500 1
327 20241205 132000 1053258400 57500 57700 57700 57500 8
328 20241205 131900 1052797000 57500 57500 57500 57500 0
329 20241205 131800 1052797000 57500 57500 57500 57500 0
330 20241205 131700 1052797000 57500 57800 57800 57400 3003
331 20241205 131600 880218300 57900 57900 57900 57900 5
332 20241205 131500 879928800 57800 57800 57800 57800 0
333 20241205 131400 879928800 57800 57800 57800 57800 0
334 20241205 131300 879928800 57800 57800 57800 57800 0
335 20241205 131200 879928800 57800 57800 57800 57800 0
336 20241205 131100 879928800 57800 57800 57800 57800 0
337 20241205 131000 879928800 57800 57800 57800 57800 4
338 20241205 130900 879697600 57900 57900 57900 57900 0
339 20241205 130800 879697600 57900 57900 57900 57900 1
340 20241205 130700 879639700 57900 57900 57900 57900 0
341 20241205 130600 879639700 57900 57900 57900 57900 0
342 20241205 130500 879639700 57900 57900 57900 57900 0
343 20241205 130400 879639700 57900 57900 57900 57900 9
344 20241205 130300 879118600 57900 57900 57900 57900 1
345 20241205 130200 879060700 57900 57900 57900 57900 0
346 20241205 130100 879060700 57900 58000 58000 57900 217
347 20241205 130000 866487800 58200 58200 58200 58200 0
348 20241205 125900 866487800 58200 58200 58200 58200 0
349 20241205 125800 866487800 58200 58200 58200 58200 2
350 20241205 125700 866371400 58100 58100 58100 58100 5
351 20241205 125600 866080900 58100 58000 58100 58000 5
352 20241205 125500 865790500 58100 58100 58100 58100 1
353 20241205 125400 865732400 58100 58100 58100 58100 4
354 20241205 125300 865500000 58100 58100 58100 58100 1
355 20241205 125200 865441900 58100 58100 58100 58100 1
356 20241205 125100 865383800 58100 58100 58100 58100 0
357 20241205 125000 865383800 58100 58100 58100 58100 0
358 20241205 124900 865383800 58100 58100 58100 58100 0
359 20241205 124800 865383800 58100 58100 58100 58100 0
360 20241205 124700 865383800 58100 58200 58200 58100 2
361 20241205 124600 865267500 58300 58300 58300 58300 0
362 20241205 124500 865267500 58300 58200 58300 58200 9
363 20241205 124400 864743300 58300 58300 58300 58300 9
364 20241205 124300 864218600 58300 58300 58300 58300 0
365 20241205 124200 864218600 58300 58300 58300 58300 1
366 20241205 124100 864160300 58500 58500 58500 58500 0
367 20241205 124000 864160300 58500 58500 58500 58500 0
368 20241205 123900 864160300 58500 58500 58500 58500 0
369 20241205 123800 864160300 58500 58300 58500 58300 164
370 20241205 123700 854575900 58500 58500 58500 58500 7
371 20241205 123600 854166400 58500 58200 58500 58200 208
372 20241205 123500 842006200 58300 58300 58300 58300 0
373 20241205 123400 842006200 58300 58200 58300 58200 15
374 20241205 123300 841132800 58100 58100 58100 58100 0
375 20241205 123200 841132800 58100 58100 58100 58100 0
376 20241205 123100 841132800 58100 58000 58100 58000 3
377 20241205 123000 840958700 58100 58100 58100 58100 0
378 20241205 122900 840958700 58100 58100 58100 58100 1
379 20241205 122800 840900600 58000 58000 58000 58000 24
380 20241205 122700 839508600 58000 58000 58000 58000 0
381 20241205 122600 839508600 58000 58000 58000 58000 0
382 20241205 122500 839508600 58000 58000 58000 58000 0
383 20241205 122400 839508600 58000 58000 58000 58000 0
384 20241205 122300 839508600 58000 58000 58000 58000 0
385 20241205 122200 839508600 58000 58000 58000 58000 67
386 20241205 122100 835622600 58100 58100 58100 58100 38
387 20241205 122000 833414800 58100 58100 58100 58100 0
388 20241205 121900 833414800 58100 58100 58100 58100 0
389 20241205 121800 833414800 58100 58100 58100 58100 11
390 20241205 121700 832775700 58100 58100 58100 58100 0
391 20241205 121600 832775700 58100 58100 58100 58100 73
392 20241205 121500 828534400 58100 58100 58100 58100 0
393 20241205 121400 828534400 58100 58100 58100 58100 0
394 20241205 121300 828534400 58100 58100 58100 58100 4
395 20241205 121200 828302000 58200 58200 58200 58200 0
396 20241205 121100 828302000 58200 58200 58200 58200 0
397 20241205 121000 828302000 58200 58200 58200 58200 0
398 20241205 120900 828302000 58200 58200 58200 58200 0
399 20241205 120800 828302000 58200 58200 58200 58200 0
400 20241205 120700 828302000 58200 58200 58200 58200 1
401 20241205 120600 828243800 58200 58200 58200 58200 0
402 20241205 120500 828243800 58200 58200 58200 58200 9
403 20241205 120400 827720000 58300 58300 58300 58300 0
404 20241205 120300 827720000 58300 58300 58300 58300 0
405 20241205 120200 827720000 58300 58300 58300 58300 0
406 20241205 120100 827720000 58300 58300 58300 58300 2
407 20241205 120000 827603400 58300 58300 58300 58300 12
408 20241205 115900 826903800 58100 58100 58100 58100 0
409 20241205 115800 826903800 58100 58100 58100 58100 0
410 20241205 115700 826903800 58100 58200 58200 58100 9
411 20241205 115600 826380500 58300 58300 58300 58300 18
412 20241205 115500 825331100 58300 58200 58300 58200 2
413 20241205 115400 825214600 58300 58300 58300 58300 1
414 20241205 115300 825156300 58300 58300 58300 58300 0
415 20241205 115200 825156300 58300 58300 58300 58300 11
416 20241205 115100 824515000 58300 58300 58300 58300 11
417 20241205 115000 823873700 58400 58500 58500 58400 157
418 20241205 114900 814690200 58400 58100 58500 58100 2652
419 20241205 114800 659903400 58000 58000 58000 58000 19
420 20241205 114700 658801400 57900 57900 57900 57900 87
421 20241205 114600 653764100 57900 57900 57900 57900 3
422 20241205 114500 653590400 57900 57800 57900 57800 80
423 20241205 114400 648960800 57700 57700 57700 57700 0
424 20241205 114300 648960800 57700 57700 57700 57700 0
425 20241205 114200 648960800 57700 57700 57700 57700 0
426 20241205 114100 648960800 57700 57700 57700 57700 5
427 20241205 114000 648672300 57700 57700 57700 57700 32
428 20241205 113900 646825900 57700 57700 57700 57700 2
429 20241205 113800 646710500 57600 57600 57600 57600 0
430 20241205 113700 646710500 57600 57600 57600 57600 0
431 20241205 113600 646710500 57600 57600 57600 57600 0
432 20241205 113500 646710500 57600 57600 57600 57600 107
433 20241205 113400 640547300 57500 57500 57500 57500 2
434 20241205 113300 640432300 57500 57500 57500 57500 3
435 20241205 113200 640259800 57500 57500 57500 57500 0
436 20241205 113100 640259800 57500 57500 57500 57500 0
437 20241205 113000 640259800 57500 57500 57500 57500 0
438 20241205 112900 640259800 57500 57500 57500 57500 0
439 20241205 112800 640259800 57500 57500 57500 57500 0
440 20241205 112700 640259800 57500 57500 57500 57500 0
441 20241205 112600 640259800 57500 57500 57500 57500 2
442 20241205 112500 640144800 57500 57500 57500 57500 0
443 20241205 112400 640144800 57500 57500 57500 57500 0
444 20241205 112300 640144800 57500 57500 57500 57500 0
445 20241205 112200 640144800 57500 57500 57500 57500 0
446 20241205 112100 640144800 57500 57500 57500 57500 2
447 20241205 112000 640029800 57500 57500 57500 57500 2
448 20241205 111900 639914800 57500 57500 57500 57500 1
449 20241205 111800 639857300 57500 57500 57500 57500 1
450 20241205 111700 639799800 57600 57600 57600 57600 0
451 20241205 111600 639799800 57600 57500 57600 57500 6
452 20241205 111500 639454400 57500 57500 57500 57500 0
453 20241205 111400 639454400 57500 57500 57500 57500 7
454 20241205 111300 639051900 57400 57400 57400 57400 4
455 20241205 111200 638822300 57400 57400 57400 57400 3
456 20241205 111100 638650100 57400 57400 57500 57400 48
457 20241205 111000 635893600 57400 57500 57500 57400 9
458 20241205 110900 635376700 57500 57500 57600 57500 5
459 20241205 110800 635089000 57400 57400 57400 57400 0
460 20241205 110700 635089000 57400 57400 57400 57400 5
461 20241205 110600 634802000 57400 57400 57400 57400 0
462 20241205 110500 634802000 57400 57400 57400 57400 0
463 20241205 110400 634802000 57400 57400 57400 57400 0
464 20241205 110300 634802000 57400 57400 57400 57400 0
465 20241205 110200 634802000 57400 57400 57400 57400 0
466 20241205 110100 634802000 57400 57500 57500 57400 32
467 20241205 110000 632963200 57700 57700 57700 57700 0
468 20241205 105900 632963200 57700 57700 57700 57700 1
469 20241205 105800 632905500 57700 57700 57700 57700 1
470 20241205 105700 632847800 57700 57700 57700 57700 2
471 20241205 105600 632732400 57700 57700 57700 57700 0
472 20241205 105500 632732400 57700 57600 57700 57600 29
473 20241205 105400 631059900 57700 57700 57700 57700 0
474 20241205 105300 631059900 57700 57700 57700 57700 0
475 20241205 105200 631059900 57700 57800 57800 57700 52
476 20241205 105100 628058500 57800 57800 57800 57800 0
477 20241205 105000 628058500 57800 57800 57800 57800 0
478 20241205 104900 628058500 57800 57800 57800 57800 0
479 20241205 104800 628058500 57800 57800 57800 57800 0
480 20241205 104700 628058500 57800 57800 57800 57800 0
481 20241205 104600 628058500 57800 57800 57800 57800 0
482 20241205 104500 628058500 57800 57800 57800 57800 0
483 20241205 104400 628058500 57800 57800 57800 57800 0
484 20241205 104300 628058500 57800 57800 57800 57800 0
485 20241205 104200 628058500 57800 57800 57800 57800 0
486 20241205 104100 628058500 57800 57800 57800 57800 25
487 20241205 104000 626613500 57700 57700 57700 57700 1
488 20241205 103900 626555800 57700 57700 57700 57700 0
489 20241205 103800 626555800 57700 57700 57700 57700 0
490 20241205 103700 626555800 57700 57800 57800 57700 5
491 20241205 103600 626266900 57800 57800 57800 57800 2
492 20241205 103500 626151300 57800 57800 57800 57800 2
493 20241205 103400 626035700 57700 57700 57700 57700 0
494 20241205 103300 626035700 57700 57700 57700 57700 3
495 20241205 103200 625862600 57600 57700 57700 57600 14
496 20241205 103100 625054900 57500 57500 57500 57500 0
497 20241205 103000 625054900 57500 57500 57500 57500 103
498 20241205 102900 619132400 57500 57500 57500 57500 0
499 20241205 102800 619132400 57500 57500 57500 57500 0
500 20241205 102700 619132400 57500 57500 57500 57500 8
501 20241205 102600 618672400 57500 57500 57500 57500 0
502 20241205 102500 618672400 57500 57500 57500 57500 0
503 20241205 102400 618672400 57500 57500 57500 57500 10
504 20241205 102300 618097400 57600 57600 57600 57600 0
505 20241205 102200 618097400 57600 57600 57600 57600 0
506 20241205 102100 618097400 57600 57600 57600 57600 10
507 20241205 102000 617521400 57700 57700 57700 57700 0
508 20241205 101900 617521400 57700 57700 57700 57700 1
509 20241205 101800 617463700 57600 57600 57600 57600 24
510 20241205 101700 616081300 57500 57500 57500 57500 0
511 20241205 101600 616081300 57500 57500 57500 57500 0
512 20241205 101500 616081300 57500 57500 57500 57500 0
513 20241205 101400 616081300 57500 57500 57500 57500 3
514 20241205 101300 615908800 57500 57600 57600 57500 8
515 20241205 101200 615448100 57600 57600 57600 57600 50
516 20241205 101100 612568100 57400 57400 57400 57400 17
517 20241205 101000 611592300 57400 57500 57500 57400 19
518 20241205 100900 610499900 57600 57600 57600 57500 203
519 20241205 100800 598809300 57600 57600 57600 57600 0
520 20241205 100700 598809300 57600 57600 57600 57600 0
521 20241205 100600 598809300 57600 57600 57600 57600 0
522 20241205 100500 598809300 57600 57600 57600 57600 0
523 20241205 100400 598809300 57600 57600 57600 57600 1
524 20241205 100300 598751700 57600 57600 57600 57600 0
525 20241205 100200 598751700 57600 57700 57700 57600 27
526 20241205 100100 597196400 57700 57700 57700 57700 0
527 20241205 100000 597196400 57700 57800 57800 57700 112
528 20241205 095900 590733000 57800 57800 57800 57800 103
529 20241205 095800 584779600 57800 57800 57800 57800 1
530 20241205 095700 584721800 57800 57800 57800 57800 100
531 20241205 095600 578941800 57600 57600 57600 57600 0
532 20241205 095500 578941800 57600 57600 57600 57600 0
533 20241205 095400 578941800 57600 57600 57600 57600 0
534 20241205 095300 578941800 57600 57400 57600 57400 101
535 20241205 095200 573124400 57400 57400 57400 57400 0
536 20241205 095100 573124400 57400 57400 57400 57400 11
537 20241205 095000 572493000 57300 57300 57300 57300 0
538 20241205 094900 572493000 57300 57300 57300 57300 58
539 20241205 094800 569169600 57200 57200 57200 57200 0
540 20241205 094700 569169600 57200 57200 57200 57200 4
541 20241205 094600 568940800 57100 57200 57200 57100 172
542 20241205 094500 559117600 57200 57200 57200 57200 93
543 20241205 094400 553798000 57100 57300 57300 57100 27
544 20241205 094300 552256000 57200 57700 57700 57000 277
545 20241205 094200 536385200 57700 57700 58400 57700 154
546 20241205 094100 527445400 57600 57600 57600 57600 119
547 20241205 094000 520591000 57600 57600 57600 57600 17
548 20241205 093900 519611800 57700 57400 58400 57400 581
549 20241205 093800 485926500 57400 57400 57400 57200 17
550 20241205 093700 484951000 57400 57200 57400 57000 17
551 20241205 093600 483978900 57100 57100 57100 57100 81
552 20241205 093500 479353800 57000 56900 57000 56900 371
553 20241205 093400 458234400 56900 56900 56900 56900 78
554 20241205 093300 453796200 56800 56700 56800 56700 142
555 20241205 093200 445736200 56600 56600 56600 56500 41
556 20241205 093100 443418300 56600 56500 56600 56500 203
557 20241205 093000 431945500 56400 56500 56500 56400 133
558 20241205 092900 424441200 56500 56500 56500 56500 15
559 20241205 092800 423593700 56400 56500 56600 56400 136
560 20241205 092700 415919000 56400 56500 56500 56300 1074
561 20241205 092600 355356300 56600 56500 56600 56500 47
562 20241205 092500 352700400 56500 56600 56600 56400 1711
563 20241205 092400 255996100 56600 56600 56600 56600 200
564 20241205 092300 244676100 56700 56700 56700 56700 22
565 20241205 092200 243428700 56700 56700 56700 56700 94
566 20241205 092100 238098900 56700 56800 56800 56700 28
567 20241205 092000 236510500 56700 56800 56800 56700 4
568 20241205 091900 236283500 56600 56600 56600 56600 74
569 20241205 091800 232095100 56600 56700 56800 56600 333
570 20241205 091700 213215900 56800 56900 56900 56800 45
571 20241205 091600 210659300 56900 56900 56900 56900 97
572 20241205 091500 205140000 56900 56900 56900 56900 5
573 20241205 091400 204855500 56800 56900 56900 56800 260
574 20241205 091300 190062500 56900 56900 56900 56900 1
575 20241205 091200 190005600 56900 56800 56900 56800 231
576 20241205 091100 176884700 56800 56900 56900 56800 63
577 20241205 091000 173306100 56900 56900 56900 56900 28
578 20241205 090900 171712900 57000 56900 57000 56800 204
579 20241205 090800 160108400 56800 56800 56800 56800 0
580 20241205 090700 160108400 56800 56800 56900 56800 16
581 20241205 090600 159199500 56900 56900 57000 56800 95
582 20241205 090500 153795800 57000 57000 57000 57000 251
583 20241205 090400 139488800 57000 57000 57000 57000 152
584 20241205 090300 130824800 57000 57300 57300 57000 967
585 20241205 090200 75591600 57300 57400 57500 57300 404
586 20241205 090100 52415100 57400 57900 57900 57400 201
587 20241205 090000 40871100 57400 57400 57500 57400 712