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

595
009450/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,185300,4433237400,78400,78400,78400,78400,922
20241205,185200,4433237400,78400,78400,78400,78400,0
20241205,185100,4433237400,78400,78400,78400,78400,0
20241205,185000,4433237400,78400,78400,78400,78400,0
20241205,184900,4433237400,78400,78400,78400,78400,0
20241205,184800,4433237400,78400,78400,78400,78400,0
20241205,184700,4433237400,78400,78400,78400,78400,0
20241205,184600,4433237400,78400,78400,78400,78400,0
20241205,184500,4433237400,78400,78400,78400,78400,0
20241205,184400,4433237400,78400,78400,78400,78400,0
20241205,184300,4433237400,78400,78400,78400,78400,0
20241205,184200,4433237400,78400,78400,78400,78400,0
20241205,184100,4433237400,78400,78400,78400,78400,0
20241205,184000,4433237400,78400,78400,78400,78400,0
20241205,183900,4433237400,78400,78400,78400,78400,0
20241205,183800,4433237400,78400,78400,78400,78400,0
20241205,183700,4433237400,78400,78400,78400,78400,0
20241205,183600,4433237400,78400,78400,78400,78400,0
20241205,183500,4433237400,78400,78400,78400,78400,0
20241205,183400,4433237400,78400,78400,78400,78400,0
20241205,183300,4433237400,78400,78400,78400,78400,0
20241205,183200,4433237400,78400,78400,78400,78400,0
20241205,183100,4433237400,78400,78400,78400,78400,0
20241205,183000,4433237400,78400,78400,78400,78400,0
20241205,182900,4433237400,78400,78400,78400,78400,0
20241205,182800,4433237400,78400,78400,78400,78400,0
20241205,182700,4433237400,78400,78400,78400,78400,0
20241205,182600,4433237400,78400,78400,78400,78400,0
20241205,182500,4433237400,78400,78400,78400,78400,0
20241205,182400,4433237400,78400,78400,78400,78400,0
20241205,182300,4433237400,78400,78400,78400,78400,922
20241205,182200,4433237400,78400,78400,78400,78400,0
20241205,182100,4433237400,78400,78400,78400,78400,0
20241205,182000,4433237400,78400,78400,78400,78400,0
20241205,181900,4433237400,78400,78400,78400,78400,0
20241205,181800,4433237400,78400,78400,78400,78400,0
20241205,181700,4433237400,78400,78400,78400,78400,0
20241205,181600,4433237400,78400,78400,78400,78400,0
20241205,181500,4433237400,78400,78400,78400,78400,0
20241205,181400,4433237400,78400,78400,78400,78400,0
20241205,181300,4433237400,78400,78400,78400,78400,0
20241205,181200,4433237400,78400,78400,78400,78400,0
20241205,181100,4433237400,78400,78400,78400,78400,0
20241205,181000,4433237400,78400,78400,78400,78400,0
20241205,180900,4433237400,78400,78400,78400,78400,0
20241205,180800,4433237400,78400,78400,78400,78400,0
20241205,180700,4433237400,78400,78400,78400,78400,0
20241205,180600,4433237400,78400,78400,78400,78400,0
20241205,180500,4433237400,78400,78400,78400,78400,0
20241205,180400,4433237400,78400,78400,78400,78400,0
20241205,180300,4433237400,78400,78400,78400,78400,0
20241205,180200,4433237400,78400,78400,78400,78400,0
20241205,180100,4433237400,78400,78400,78400,78400,0
20241205,180000,4433237400,78400,78400,78400,78400,0
20241205,175900,4433237400,78400,78400,78400,78400,0
20241205,175800,4433237400,78400,78400,78400,78400,0
20241205,175700,4433237400,78400,78400,78400,78400,0
20241205,175600,4433237400,78400,78400,78400,78400,0
20241205,175500,4433237400,78400,78400,78400,78400,0
20241205,175400,4433237400,78400,78400,78400,78400,0
20241205,175300,4433237400,78400,78400,78400,78400,922
20241205,175200,4433237400,78400,78400,78400,78400,0
20241205,175100,4433237400,78400,78400,78400,78400,0
20241205,175000,4433237400,78400,78400,78400,78400,0
20241205,174900,4433237400,78400,78400,78400,78400,0
20241205,174800,4433237400,78400,78400,78400,78400,0
20241205,174700,4433237400,78400,78400,78400,78400,0
20241205,174600,4433237400,78400,78400,78400,78400,0
20241205,174500,4433237400,78400,78400,78400,78400,0
20241205,174400,4433237400,78400,78400,78400,78400,0
20241205,174300,4433237400,78400,78400,78400,78400,0
20241205,174200,4433237400,78400,78400,78400,78400,0
20241205,174100,4433237400,78400,78400,78400,78400,0
20241205,174000,4433237400,78400,78400,78400,78400,0
20241205,173900,4433237400,78400,78400,78400,78400,0
20241205,173800,4433237400,78400,78400,78400,78400,0
20241205,173700,4433237400,78400,78400,78400,78400,0
20241205,173600,4433237400,78400,78400,78400,78400,0
20241205,173500,4433237400,78400,78400,78400,78400,0
20241205,173400,4433237400,78400,78400,78400,78400,0
20241205,173300,4433237400,78400,78400,78400,78400,0
20241205,173200,4433237400,78400,78400,78400,78400,0
20241205,173100,4433237400,78400,78400,78400,78400,0
20241205,173000,4433237400,78400,78400,78400,78400,0
20241205,172900,4433237400,78400,78400,78400,78400,0
20241205,172800,4433237400,78400,78400,78400,78400,0
20241205,172700,4433237400,78400,78400,78400,78400,0
20241205,172600,4433237400,78400,78400,78400,78400,0
20241205,172500,4433237400,78400,78400,78400,78400,0
20241205,172400,4433237400,78400,78400,78400,78400,0
20241205,172300,4433237400,78400,78400,78400,78400,922
20241205,172200,4433237400,78400,78400,78400,78400,0
20241205,172100,4433237400,78400,78400,78400,78400,0
20241205,172000,4433237400,78400,78400,78400,78400,0
20241205,171900,4433237400,78400,78400,78400,78400,0
20241205,171800,4433237400,78400,78400,78400,78400,0
20241205,171700,4433237400,78400,78400,78400,78400,0
20241205,171600,4433237400,78400,78400,78400,78400,0
20241205,171500,4433237400,78400,78400,78400,78400,0
20241205,171400,4433237400,78400,78400,78400,78400,0
20241205,171300,4433237400,78400,78400,78400,78400,0
20241205,171200,4433237400,78400,78400,78400,78400,0
20241205,171100,4433237400,78400,78400,78400,78400,0
20241205,171000,4433237400,78400,78400,78400,78400,0
20241205,170900,4433237400,78400,78400,78400,78400,0
20241205,170800,4433237400,78400,78400,78400,78400,0
20241205,170700,4433237400,78400,78400,78400,78400,0
20241205,170600,4433237400,78400,78400,78400,78400,0
20241205,170500,4433237400,78400,78400,78400,78400,0
20241205,170400,4433237400,78400,78400,78400,78400,0
20241205,170300,4433237400,78400,78400,78400,78400,0
20241205,170200,4433237400,78400,78400,78400,78400,0
20241205,170100,4433237400,78400,78400,78400,78400,0
20241205,170000,4433237400,78400,78400,78400,78400,0
20241205,165900,4433237400,78400,78400,78400,78400,0
20241205,165800,4433237400,78400,78400,78400,78400,0
20241205,165700,4433237400,78400,78400,78400,78400,0
20241205,165600,4433237400,78400,78400,78400,78400,0
20241205,165500,4433237400,78400,78400,78400,78400,0
20241205,165400,4433237400,78400,78400,78400,78400,0
20241205,165300,4433237400,78400,78400,78400,78400,922
20241205,165200,4433237400,78400,78400,78400,78400,0
20241205,165100,4433237400,78400,78400,78400,78400,0
20241205,165000,4433237400,78400,78400,78400,78400,0
20241205,164900,4433237400,78400,78400,78400,78400,0
20241205,164800,4433237400,78400,78400,78400,78400,0
20241205,164700,4433237400,78400,78400,78400,78400,0
20241205,164600,4433237400,78400,78400,78400,78400,0
20241205,164500,4433237400,78400,78400,78400,78400,0
20241205,164400,4433237400,78400,78400,78400,78400,0
20241205,164300,4433237400,78400,78400,78400,78400,0
20241205,164200,4433237400,78400,78400,78400,78400,0
20241205,164100,4433237400,78400,78400,78400,78400,0
20241205,164000,4433237400,78400,78400,78400,78400,0
20241205,163900,4433237400,78400,78400,78400,78400,0
20241205,163800,4433237400,78400,78400,78400,78400,0
20241205,163700,4433237400,78400,78400,78400,78400,0
20241205,163600,4433237400,78400,78400,78400,78400,0
20241205,163500,4433237400,78400,78400,78400,78400,0
20241205,163400,4433237400,78400,78400,78400,78400,0
20241205,163300,4433237400,78400,78400,78400,78400,0
20241205,163200,4433237400,78400,78400,78400,78400,0
20241205,163100,4433237400,78400,78400,78400,78400,0
20241205,163000,4433237400,78400,78400,78400,78400,0
20241205,162900,4433237400,78400,78400,78400,78400,0
20241205,162800,4433237400,78400,78400,78400,78400,0
20241205,162700,4433237400,78400,78400,78400,78400,0
20241205,162600,4433237400,78400,78400,78400,78400,0
20241205,162500,4433237400,78400,78400,78400,78400,0
20241205,162400,4433237400,78400,78400,78400,78400,0
20241205,162300,4433237400,78400,78400,78400,78400,922
20241205,162200,4433237400,78400,78400,78400,78400,0
20241205,162100,4433237400,78400,78400,78400,78400,0
20241205,162000,4433237400,78400,78400,78400,78400,0
20241205,161900,4433237400,78400,78400,78400,78400,0
20241205,161800,4433237400,78400,78400,78400,78400,0
20241205,161700,4433237400,78400,78400,78400,78400,0
20241205,161600,4433237400,78400,78400,78400,78400,0
20241205,161500,4433237400,78400,78400,78400,78400,0
20241205,161400,4433237400,78400,78400,78400,78400,0
20241205,161300,4433237400,78400,78400,78400,78400,0
20241205,161200,4433237400,78400,78400,78400,78400,0
20241205,161100,4433237400,78400,78400,78400,78400,0
20241205,161000,4433237400,78400,78400,78400,78400,0
20241205,160900,4433237400,78400,78400,78400,78400,0
20241205,160800,4433237400,78400,78400,78400,78400,0
20241205,160700,4433237400,78400,78400,78400,78400,0
20241205,160600,4433237400,78400,78400,78400,78400,0
20241205,160500,4433237400,78400,78400,78400,78400,0
20241205,160400,4433237400,78400,78400,78400,78400,0
20241205,160300,4433237400,78400,78400,78400,78400,0
20241205,160200,4433237400,78400,78400,78400,78400,0
20241205,160100,4433237400,78400,78400,78400,78400,0
20241205,160000,4433237400,78400,78400,78400,78400,0
20241205,155900,4433237400,78400,78400,78400,78400,0
20241205,155800,4433237400,78400,78400,78400,78400,0
20241205,155700,4433237400,78400,78400,78400,78400,0
20241205,155600,4433237400,78400,78400,78400,78400,0
20241205,155500,4433237400,78400,78400,78400,78400,0
20241205,155400,4433237400,78400,78400,78400,78400,0
20241205,155300,4433237400,78400,78400,78400,78400,922
20241205,155200,4433237400,78400,78400,78400,78400,0
20241205,155100,4433237400,78400,78400,78400,78400,0
20241205,155000,4433237400,78400,78400,78400,78400,0
20241205,154900,4433237400,78400,78400,78400,78400,0
20241205,154800,4433237400,78400,78400,78400,78400,0
20241205,154700,4433237400,78400,78400,78400,78400,0
20241205,154600,4433237400,78400,78400,78400,78400,0
20241205,154500,4433237400,78400,78400,78400,78400,0
20241205,154400,4433237400,78400,78400,78400,78400,0
20241205,154300,4433237400,78400,78400,78400,78400,0
20241205,154200,4433237400,78400,78400,78400,78400,0
20241205,154100,4433237400,78400,78400,78400,78400,0
20241205,154000,4433237400,78400,78400,78400,78400,0
20241205,153900,4433237400,78400,78400,78400,78400,0
20241205,153800,4433237400,78400,78400,78400,78400,0
20241205,153700,4433237400,78400,78400,78400,78400,0
20241205,153600,4433237400,78400,78400,78400,78400,0
20241205,153500,4433237400,78400,78400,78400,78400,0
20241205,153400,4433237400,78400,78400,78400,78400,0
20241205,153300,4433237400,78400,78400,78400,78400,0
20241205,153200,4433237400,78400,78400,78400,78400,0
20241205,153100,4433237400,78400,78400,78400,78400,0
20241205,153000,4433237400,78400,78400,78400,78400,922
20241205,152900,4360952600,78400,78400,78400,78400,0
20241205,152800,4360952600,78400,78400,78400,78400,0
20241205,152700,4360952600,78400,78400,78400,78400,0
20241205,152600,4360952600,78400,78400,78400,78400,0
20241205,152500,4360952600,78400,78400,78400,78400,0
20241205,152400,4360952600,78400,78400,78400,78400,0
20241205,152300,4360952600,78400,78400,78400,78400,0
20241205,152200,4360952600,78400,78400,78400,78400,0
20241205,152100,4360952600,78400,78400,78400,78400,0
20241205,152000,4360952600,78400,78400,78400,78400,0
20241205,151900,4360952600,78400,78400,78400,78000,107
20241205,151800,4352586100,78400,77700,78500,77700,253
20241205,151700,4332799000,78200,78000,78400,77700,663
20241205,151600,4280872100,78000,78000,78000,77700,30
20241205,151500,4278533900,77700,78000,78000,77600,18
20241205,151400,4277130600,77900,77700,78000,77400,344
20241205,151300,4250358500,77900,77700,77900,77700,52
20241205,151200,4246311800,77800,77800,77900,77700,85
20241205,151100,4239701300,77900,77900,77900,77700,24
20241205,151000,4237831900,77900,77900,77900,77800,48
20241205,150900,4234092900,78000,77900,78400,77900,412
20241205,150800,4201899900,77900,77900,78000,77900,512
20241205,150700,4161978600,77900,77800,77900,77700,127
20241205,150600,4152098800,77900,77700,77900,77700,188
20241205,150500,4137458200,77900,77700,77900,77600,450
20241205,150400,4102460200,77700,77700,77800,77700,50
20241205,150300,4098573600,77800,77800,77800,77600,62
20241205,150200,4093754300,77800,77700,77800,77600,351
20241205,150100,4066507300,77700,77400,77700,77400,335
20241205,150000,4040522100,77500,77300,77500,77300,112
20241205,145900,4031858500,77500,77500,77600,77400,84
20241205,145800,4025349700,77500,77500,77500,77400,112
20241205,145700,4016670100,77500,77400,77500,77400,170
20241205,145600,4003503200,77400,77400,77500,77400,202
20241205,145500,3987866400,77400,77300,77400,77200,75
20241205,145400,3982065700,77300,77300,77300,77200,113
20241205,145300,3973331000,77300,77300,77300,77200,55
20241205,145200,3969080500,77100,77300,77300,77100,91
20241205,145100,3962056600,77300,77300,77300,77200,120
20241205,145000,3952785200,77300,77200,77400,77200,177
20241205,144900,3939101000,77300,77300,77300,77200,43
20241205,144800,3935777800,77400,77300,77400,77100,88
20241205,144700,3928977900,77300,77300,77300,77200,83
20241205,144600,3922563700,77300,77200,77300,77200,293
20241205,144500,3899941900,77300,77200,77300,77200,210
20241205,144400,3883723000,77300,77200,77300,77200,110
20241205,144300,3875225500,77200,77300,77300,77200,299
20241205,144200,3852119000,77400,77400,77400,77400,125
20241205,144100,3842444000,77400,77400,77400,77300,31
20241205,144000,3840044700,77400,77300,77400,77300,389
20241205,143900,3809969200,77400,77400,77400,77300,122
20241205,143800,3800526600,77400,77400,77400,77300,142
20241205,143700,3789544900,77300,77300,77400,77200,28
20241205,143600,3787380300,77400,77300,77400,77300,117
20241205,143500,3778331400,77300,77100,77300,77100,310
20241205,143400,3754409100,77100,77100,77100,77000,35
20241205,143300,3751711700,77100,77100,77100,77000,108
20241205,143200,3743393500,77100,77200,77300,77000,142
20241205,143100,3732443100,77200,77200,77200,77100,183
20241205,143000,3718321600,77200,77300,77300,77100,136
20241205,142900,3707827800,77300,77400,77400,77200,91
20241205,142800,3700793700,77400,77100,77400,77100,149
20241205,142700,3689277000,77200,77400,77400,77200,70
20241205,142600,3683868900,77400,77200,77400,77200,52
20241205,142500,3679848500,77200,77500,77500,77100,139
20241205,142400,3669103700,77500,77500,77500,77300,129
20241205,142300,3659114700,77500,77500,77500,77400,75
20241205,142200,3653304700,77400,77500,77500,77400,21
20241205,142100,3651677500,77500,77300,77500,77200,39
20241205,142000,3648658900,77200,77400,77400,77200,241
20241205,141900,3630030000,77500,77500,77500,77400,65
20241205,141800,3624992600,77600,77600,77600,77500,66
20241205,141700,3619875200,77600,77500,77600,77400,27
20241205,141600,3617782500,77600,77500,77600,77200,152
20241205,141500,3606010700,77500,77300,77600,77300,183
20241205,141400,3591851500,77400,77500,77600,77400,32
20241205,141300,3589372100,77600,77700,77700,77500,108
20241205,141200,3580987800,77500,77600,77700,77500,96
20241205,141100,3573532200,77700,77600,77700,77600,32
20241205,141000,3571047500,77700,77400,77700,77300,194
20241205,140900,3556026400,77500,77700,77700,77300,252
20241205,140800,3536476700,77700,77700,77700,77600,195
20241205,140700,3521328500,77500,77600,77700,77000,6883
20241205,140600,2990645300,77600,77600,77600,77600,83
20241205,140500,2984204500,77600,77500,77600,77200,116
20241205,140400,2975236000,77600,77500,77600,77400,124
20241205,140300,2965630400,77500,77500,77500,77500,38
20241205,140200,2962685400,77500,77600,77600,77100,118
20241205,140100,2953552300,77600,77500,77600,77500,102
20241205,140000,2945642800,77500,77500,77600,77200,103
20241205,135900,2937681000,77600,77600,77600,77500,57
20241205,135800,2933258600,77600,77400,77600,77400,144
20241205,135700,2922099600,77600,77600,77600,77400,30
20241205,135600,2919773800,77600,77400,77600,77300,73
20241205,135500,2914122500,77400,77500,77600,77100,190
20241205,135400,2899440600,77600,77500,77600,77500,78
20241205,135300,2893392100,77500,77400,77500,77400,83
20241205,135200,2886961100,77400,77300,77500,77200,51
20241205,135100,2883015900,77400,77400,77400,77400,85
20241205,135000,2876436900,77400,77300,77400,77000,437
20241205,134900,2842721700,77400,77400,77400,77300,55
20241205,134800,2838464800,77300,77400,77400,77000,111
20241205,134700,2829891600,77400,77400,77400,77300,89
20241205,134600,2823003100,77300,77200,77300,77200,67
20241205,134500,2817826000,77300,77300,77400,77000,320
20241205,134400,2793135700,77400,77400,77400,77400,58
20241205,134300,2788646500,77400,77300,77400,77200,51
20241205,134200,2784703100,77300,77400,77400,77300,91
20241205,134100,2777662900,77400,77400,77400,77100,39
20241205,134000,2774648600,77400,77300,77400,77000,465
20241205,133900,2738753000,77400,77400,77400,77400,115
20241205,133800,2729852000,77400,77400,77400,77300,43
20241205,133700,2726523900,77400,77400,77500,77400,93
20241205,133600,2719324900,77300,77400,77400,77300,67
20241205,133500,2714139500,77400,77300,77400,77000,463
20241205,133400,2678379900,77300,77500,77500,77300,98
20241205,133300,2670797200,77500,77500,77500,77100,132
20241205,133200,2660581600,77500,77500,77500,77500,66
20241205,133100,2655466600,77500,77400,77500,77300,64
20241205,133000,2650510800,77400,77500,77500,77100,100
20241205,132900,2642782400,77500,77500,77500,77400,59
20241205,132800,2638210000,77500,77300,77500,77300,148
20241205,132700,2626757400,77300,77400,77400,77100,40
20241205,132600,2623666000,77400,77200,77400,77000,167
20241205,132500,2610784700,77200,77100,77300,76800,136
20241205,132400,2600312000,77300,77100,77300,76600,381
20241205,132300,2570988700,77100,77100,77100,77100,57
20241205,132200,2566594000,77100,77000,77200,77000,405
20241205,132100,2535398800,77000,76900,77100,76900,207
20241205,132000,2519459300,76800,76700,77000,76600,108
20241205,131900,2511177400,76800,77000,77100,76600,68
20241205,131800,2505959600,77200,77100,77200,77100,60
20241205,131700,2501332400,77200,77100,77200,77100,70
20241205,131600,2495934100,77100,77200,77200,77000,20
20241205,131500,2494391600,77100,77000,77100,76700,161
20241205,131400,2482020200,77100,77100,77100,77000,79
20241205,131300,2475929500,77100,76900,77100,76900,10
20241205,131200,2475159300,77100,76800,77100,76800,198
20241205,131100,2459946500,77100,77100,77100,76800,144
20241205,131000,2448865700,77000,77300,77300,77000,213
20241205,130900,2432459500,77300,77500,77500,77300,57
20241205,130800,2428051600,77500,77100,77500,77100,5
20241205,130700,2427665700,77200,77000,77200,77000,62
20241205,130600,2422881900,77000,77200,77200,77000,59
20241205,130500,2418328100,77200,77300,77500,77000,154
20241205,130400,2406439300,77500,77400,77500,77300,147
20241205,130300,2395064400,77400,77300,77400,77300,64
20241205,130200,2390115900,77300,77500,77500,77300,26
20241205,130100,2388104000,77500,77500,77500,77300,49
20241205,130000,2384310400,77500,77500,77600,77100,289
20241205,125900,2361984400,77600,77600,77600,77500,70
20241205,125800,2356558300,77500,77500,77600,77400,19
20241205,125700,2355085300,77500,77500,77500,77400,80
20241205,125600,2348891300,77500,77500,77500,77400,77
20241205,125500,2342923900,77500,77600,77600,77100,254
20241205,125400,2323291500,77600,77700,77700,77600,12
20241205,125300,2322359300,77700,77700,77700,77600,58
20241205,125200,2317852800,77700,77700,77700,77600,80
20241205,125100,2311637000,77700,77400,77700,77400,67
20241205,125000,2306437100,77600,77500,77600,77200,206
20241205,124900,2290504700,77600,77600,77600,77600,10
20241205,124800,2289728700,77600,77600,77700,77500,94
20241205,124700,2282431700,77700,77500,77700,77500,667
20241205,124600,2230690900,77500,77500,77600,77400,262
20241205,124500,2210394500,77600,77200,77600,77000,967
20241205,124400,2135553800,77300,77300,77300,77300,13
20241205,124300,2134548900,77300,77400,77400,76800,75
20241205,124200,2128774700,77400,77300,77400,77300,52
20241205,124100,2124754200,77300,76900,77500,76900,1032
20241205,124000,2045040800,76900,76500,76900,76500,132
20241205,123900,2034928200,76900,76900,76900,76900,2
20241205,123800,2034774400,76600,76800,76900,76600,15
20241205,123700,2033622400,76900,76800,76900,76800,3
20241205,123600,2033391800,77000,77000,77000,77000,1
20241205,123500,2033314800,77000,76600,77000,76500,210
20241205,123400,2017230400,77000,76600,77000,76600,5
20241205,123300,2016846300,76900,76900,76900,76900,3
20241205,123200,2016615600,77000,76500,77000,76400,2272
20241205,123100,1842746400,76700,76600,76700,76500,20
20241205,123000,1841214300,76800,76600,76800,76500,218
20241205,122900,1824521700,76800,76700,76800,76700,13
20241205,122800,1823524400,76700,76600,76700,76600,86
20241205,122700,1816935500,76700,76800,76800,76600,261
20241205,122600,1796934800,76800,76700,76800,76600,141
20241205,122500,1786131600,76800,76700,76800,76600,181
20241205,122400,1772254700,76800,76800,76800,76800,5
20241205,122300,1771870700,76700,76700,76700,76700,1
20241205,122200,1771794000,76800,76800,76900,76800,9
20241205,122100,1771102600,77100,77100,77100,76700,94
20241205,122000,1763881000,76900,76800,77100,76700,211
20241205,121900,1747683400,77000,76800,77000,76800,3
20241205,121800,1747452700,76800,76800,76800,76800,0
20241205,121700,1747452700,76800,76800,76900,76800,28
20241205,121600,1745301600,76900,76800,76900,76700,13
20241205,121500,1744303200,77100,76800,77100,76700,206
20241205,121400,1728488600,77100,76900,77100,76700,74
20241205,121300,1722807700,76900,76900,76900,76900,1
20241205,121200,1722730800,76900,76900,76900,76900,2
20241205,121100,1722577000,76800,76800,76800,76800,1
20241205,121000,1722500200,77000,76800,77100,76700,98
20241205,120900,1714975300,77100,77100,77100,77100,2
20241205,120800,1714821100,77100,77100,77100,77100,0
20241205,120700,1714821100,77100,76800,77200,76700,458
20241205,120600,1679668500,76900,76900,76900,76800,6
20241205,120500,1679207300,77000,76800,77000,76800,81
20241205,120400,1672984100,77000,77000,77000,76800,8
20241205,120300,1672368600,77000,77000,77000,77000,0
20241205,120200,1672368600,77000,77000,77000,77000,2
20241205,120100,1672214600,76800,76800,77000,76800,18
20241205,120000,1670830400,77100,76700,77200,76700,77
20241205,115900,1664919900,77200,77200,77200,76700,104
20241205,115800,1656921300,77100,77000,77100,77000,3
20241205,115700,1656690200,77200,77100,77200,77100,7
20241205,115600,1656150200,77100,77100,77100,77100,0
20241205,115500,1656150200,77100,77100,77200,76700,121
20241205,115400,1646846600,77300,77300,77300,77300,3
20241205,115300,1646614700,77300,77300,77300,77300,3
20241205,115200,1646382800,77300,76900,77300,76800,367
20241205,115100,1618087900,77200,77200,77200,77200,1
20241205,115000,1618010700,77200,77100,77200,76800,228
20241205,114900,1600455700,77200,77200,77200,77200,0
20241205,114800,1600455700,77200,77100,77200,77100,5
20241205,114700,1600069800,77100,77100,77100,77100,37
20241205,114600,1597217100,77000,77000,77000,77000,2
20241205,114500,1597063100,77100,76700,77200,76600,263
20241205,114400,1576877500,77000,76900,77000,76700,33
20241205,114300,1574344200,76900,76900,76900,76900,26
20241205,114200,1572344800,76800,76800,76800,76800,6
20241205,114100,1571884000,76800,76900,76900,76800,3
20241205,114000,1571653400,76900,76700,77000,76600,183
20241205,113900,1557617600,77100,76900,77100,76700,1189
20241205,113800,1466260400,77100,76700,77100,76700,634
20241205,113700,1417608900,76800,76900,76900,76800,4
20241205,113600,1417301400,76900,76900,76900,76800,12
20241205,113500,1416378700,76900,76900,76900,76700,173
20241205,113400,1403104200,76900,76900,77000,76900,7
20241205,113300,1402565600,76900,76900,76900,76900,2
20241205,113200,1402411800,76900,76900,76900,76900,11
20241205,113100,1401565900,76800,76900,76900,76800,3
20241205,113000,1401335300,77000,76900,77100,76700,154
20241205,112900,1389512500,77200,77200,77200,77200,1
20241205,112800,1389435300,77200,76800,77200,76700,104
20241205,112700,1381439400,76700,76700,76700,76700,2
20241205,112600,1381286000,76600,76700,76700,76600,2
20241205,112500,1381132700,76600,76600,76700,76400,91
20241205,112400,1374174400,76600,76600,76600,76600,1
20241205,112300,1374097800,76700,76500,76700,76300,94
20241205,112200,1366906800,76600,76700,76700,76600,17
20241205,112100,1365603500,76700,76600,76800,76500,322
20241205,112000,1340966100,76700,76600,76800,76500,93
20241205,111900,1333841100,76600,76600,76800,76600,26
20241205,111800,1331847700,76700,76700,76800,76700,16
20241205,111700,1330620300,76800,76600,76800,76600,13
20241205,111600,1329623100,76800,76600,76800,76300,74
20241205,111500,1323969300,76900,76500,76900,76400,93
20241205,111400,1316856800,76900,76900,76900,76900,1
20241205,111300,1316779900,76900,76600,76900,76600,39
20241205,111200,1313791000,76700,76600,76700,76500,41
20241205,111100,1310653300,76900,76300,76900,76300,95
20241205,111000,1303395500,76300,76300,76800,76200,210
20241205,110900,1287366300,76900,76700,76900,76400,601
20241205,110800,1241382700,76700,76800,76800,76700,3
20241205,110700,1241152400,76900,76800,76900,76800,5
20241205,110600,1240768300,76800,76800,76800,76800,1
20241205,110500,1240691500,76800,76600,76800,76500,176
20241205,110400,1227219800,76900,76700,76900,76600,28
20241205,110300,1225067600,76900,76600,76900,76600,27
20241205,110200,1222994100,76700,76600,76800,76500,81
20241205,110100,1216792700,76600,76500,76600,76500,47
20241205,110000,1213193800,76600,76600,76900,76500,388
20241205,105900,1183486100,76900,76900,76900,76700,135
20241205,105800,1173125500,76900,76900,76900,76800,30
20241205,105700,1170819400,77000,77000,77000,77000,0
20241205,105600,1170819400,77000,77000,77000,77000,0
20241205,105500,1170819400,77000,76700,77000,76700,235
20241205,105400,1152781900,76700,77200,77200,76700,63
20241205,105300,1147946200,77200,76900,77300,76700,160
20241205,105200,1135654100,77000,77000,77000,77000,2
20241205,105100,1135500100,77200,77300,77300,77200,42
20241205,105000,1132254700,77000,76800,77300,76700,142
20241205,104900,1121341900,76900,76900,76900,76900,10
20241205,104800,1120572900,76900,76800,77100,76800,119
20241205,104700,1111429300,76800,77000,77000,76800,60
20241205,104600,1106815900,77200,77100,77200,77100,74
20241205,104500,1101104000,77100,76800,77200,76800,114
20241205,104400,1092342000,76900,77000,77200,76800,58
20241205,104300,1087882000,77200,77200,77200,77200,3
20241205,104200,1087650400,77200,76700,77200,76700,750
20241205,104100,1029938900,76700,76800,76800,76500,129
20241205,104000,1020032100,76300,76500,76800,76300,146
20241205,103900,1008873500,76900,76400,76900,76400,327
20241205,103800,983791100,76700,76400,76700,76400,66
20241205,103700,978737600,76400,76500,76500,76400,7
20241205,103600,978202600,76500,76100,76500,76100,571
20241205,103500,934688400,76100,75800,76100,75700,200
20241205,103400,919526900,76100,75900,76100,75600,49
20241205,103300,915806800,76100,75700,76100,75500,249
20241205,103200,896928200,75900,75900,76000,75900,45
20241205,103100,893509700,75600,75600,75600,75500,35
20241205,103000,890866600,75800,75600,75900,75500,160
20241205,102900,878775800,75600,75800,75800,75600,4
20241205,102800,878473200,75700,75600,75700,75600,10
20241205,102700,877717000,75600,75700,75700,75600,5
20241205,102600,877338700,75900,75500,75900,75500,79
20241205,102500,871367000,75800,75600,75800,75500,927
20241205,102400,801325200,75600,75600,75600,75600,2
20241205,102300,801174000,75600,75600,75700,75600,7
20241205,102200,800644300,75800,75800,75800,75600,7
20241205,102100,800114300,75700,75600,75800,75600,23
20241205,102000,798374700,75600,75600,75800,75600,135
20241205,101900,788165800,75700,75600,75700,75600,7
20241205,101800,787636100,75800,75700,75800,75600,72
20241205,101700,782190500,75800,75600,75800,75600,137
20241205,101600,771830100,75600,75600,75700,75600,41
20241205,101500,768729700,75600,75800,75800,75600,125
20241205,101400,759277200,75900,75700,76000,75600,53
20241205,101300,755265900,75600,75600,75700,75600,6
20241205,101200,754811900,75600,75600,75800,75600,10
20241205,101100,754055300,75600,75700,76000,75600,76
20241205,101000,748305500,75700,76000,76000,75700,98
20241205,100900,740869500,75900,75900,75900,75900,1
20241205,100800,740793600,76000,75900,76000,75900,10
20241205,100700,740033800,75900,75900,75900,75900,5
20241205,100600,739654300,75800,75700,75800,75700,15
20241205,100500,738518400,75600,75700,75900,75600,69
20241205,100400,733298600,75600,75700,75900,75600,81
20241205,100300,727167200,75900,75800,76000,75600,396
20241205,100200,697190100,75900,75800,75900,75800,4
20241205,100100,696886600,75900,75800,75900,75800,34
20241205,100000,694309100,76000,75800,76000,75700,63
20241205,095900,689537200,75800,75800,75900,75800,64
20241205,095800,684685000,75800,75900,75900,75700,98
20241205,095700,677264400,75900,75800,75900,75700,111
20241205,095600,668846400,75900,75800,75900,75800,4
20241205,095500,668542900,75900,75700,75900,75700,119
20241205,095400,659527300,75800,75800,75900,75700,459
20241205,095300,624733900,75900,76200,76200,75800,37
20241205,095200,621924400,76200,76000,76200,75900,10
20241205,095100,621163800,76200,76100,76200,76100,10
20241205,095000,620402200,76200,75900,76200,75800,215
20241205,094900,604094300,76200,76000,76200,75900,69
20241205,094800,598854400,75900,76000,76200,75900,279
20241205,094700,577622700,76100,76000,76100,76000,35
20241205,094600,574962200,76200,75800,76200,75800,24
20241205,094500,573139100,75800,76000,76400,75800,294
20241205,094400,550814900,76000,76400,76400,76000,2
20241205,094300,550662500,76400,76400,76400,76400,3
20241205,094200,550433300,76400,76000,76400,75900,72
20241205,094100,544962600,76400,76000,76400,76000,67
20241205,094000,539867400,76000,76000,76500,75900,233
20241205,093900,522141100,76100,76100,76200,76000,98
20241205,093800,514686600,76100,75900,76100,75900,10
20241205,093700,513926800,75900,75900,75900,75800,30
20241205,093600,511652100,75900,76000,76000,75900,55
20241205,093500,507475000,76000,76300,76600,76000,1868
20241205,093400,365310600,76300,76300,76300,76300,2
20241205,093300,365158000,76600,76200,76600,76200,67
20241205,093200,360031700,76200,76300,76400,76200,33
20241205,093100,357515800,76300,76300,76300,76300,0
20241205,093000,357515800,76300,76500,76600,76300,11
20241205,092900,356674600,76600,76600,76600,76200,28
20241205,092800,354537800,76700,76300,76800,76200,69
20241205,092700,349270700,76300,76800,76800,76300,12
20241205,092600,348353100,76600,76100,76600,76100,1022
20241205,092500,270332000,76300,76100,76300,76100,22
20241205,092400,268656000,76100,76300,76300,76100,60
20241205,092300,264081500,76200,76400,76400,76200,29
20241205,092200,261869600,76500,76400,76500,76300,107
20241205,092100,253694700,76400,77000,77000,76400,220
20241205,092000,236827500,77000,77000,77000,77000,10
20241205,091900,236057500,77000,77000,77000,77000,5
20241205,091800,235672500,77000,77000,77000,76600,29
20241205,091700,233442300,77000,76800,77000,76800,168
20241205,091600,220538700,76800,76200,76800,76200,153
20241205,091500,208839300,76200,76400,76400,76200,49
20241205,091400,205104700,76200,76200,76200,76200,0
20241205,091300,205104700,76200,76300,76400,76200,120
20241205,091200,195947500,76300,76300,76300,76300,7
20241205,091100,195413400,76400,76300,76400,76300,34
20241205,091000,192819100,76300,76400,76400,76200,55
20241205,090900,188624700,76300,76300,76300,76300,29
20241205,090800,186412000,76400,76300,76400,76300,15
20241205,090700,185267300,76400,76300,76400,76300,7
20241205,090600,184732800,76400,76400,76400,76300,84
20241205,090500,178320200,76400,76400,76400,76400,2
20241205,090400,178167400,76300,76400,76400,76200,164
20241205,090300,165654000,76200,76800,76800,76000,907
20241205,090200,96268300,76700,76800,76800,76700,72
20241205,090100,90740200,76700,76900,77400,76700,981
20241205,090000,15391900,76900,76900,77700,76800,199
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 185300 4433237400 78400 78400 78400 78400 922
3 20241205 185200 4433237400 78400 78400 78400 78400 0
4 20241205 185100 4433237400 78400 78400 78400 78400 0
5 20241205 185000 4433237400 78400 78400 78400 78400 0
6 20241205 184900 4433237400 78400 78400 78400 78400 0
7 20241205 184800 4433237400 78400 78400 78400 78400 0
8 20241205 184700 4433237400 78400 78400 78400 78400 0
9 20241205 184600 4433237400 78400 78400 78400 78400 0
10 20241205 184500 4433237400 78400 78400 78400 78400 0
11 20241205 184400 4433237400 78400 78400 78400 78400 0
12 20241205 184300 4433237400 78400 78400 78400 78400 0
13 20241205 184200 4433237400 78400 78400 78400 78400 0
14 20241205 184100 4433237400 78400 78400 78400 78400 0
15 20241205 184000 4433237400 78400 78400 78400 78400 0
16 20241205 183900 4433237400 78400 78400 78400 78400 0
17 20241205 183800 4433237400 78400 78400 78400 78400 0
18 20241205 183700 4433237400 78400 78400 78400 78400 0
19 20241205 183600 4433237400 78400 78400 78400 78400 0
20 20241205 183500 4433237400 78400 78400 78400 78400 0
21 20241205 183400 4433237400 78400 78400 78400 78400 0
22 20241205 183300 4433237400 78400 78400 78400 78400 0
23 20241205 183200 4433237400 78400 78400 78400 78400 0
24 20241205 183100 4433237400 78400 78400 78400 78400 0
25 20241205 183000 4433237400 78400 78400 78400 78400 0
26 20241205 182900 4433237400 78400 78400 78400 78400 0
27 20241205 182800 4433237400 78400 78400 78400 78400 0
28 20241205 182700 4433237400 78400 78400 78400 78400 0
29 20241205 182600 4433237400 78400 78400 78400 78400 0
30 20241205 182500 4433237400 78400 78400 78400 78400 0
31 20241205 182400 4433237400 78400 78400 78400 78400 0
32 20241205 182300 4433237400 78400 78400 78400 78400 922
33 20241205 182200 4433237400 78400 78400 78400 78400 0
34 20241205 182100 4433237400 78400 78400 78400 78400 0
35 20241205 182000 4433237400 78400 78400 78400 78400 0
36 20241205 181900 4433237400 78400 78400 78400 78400 0
37 20241205 181800 4433237400 78400 78400 78400 78400 0
38 20241205 181700 4433237400 78400 78400 78400 78400 0
39 20241205 181600 4433237400 78400 78400 78400 78400 0
40 20241205 181500 4433237400 78400 78400 78400 78400 0
41 20241205 181400 4433237400 78400 78400 78400 78400 0
42 20241205 181300 4433237400 78400 78400 78400 78400 0
43 20241205 181200 4433237400 78400 78400 78400 78400 0
44 20241205 181100 4433237400 78400 78400 78400 78400 0
45 20241205 181000 4433237400 78400 78400 78400 78400 0
46 20241205 180900 4433237400 78400 78400 78400 78400 0
47 20241205 180800 4433237400 78400 78400 78400 78400 0
48 20241205 180700 4433237400 78400 78400 78400 78400 0
49 20241205 180600 4433237400 78400 78400 78400 78400 0
50 20241205 180500 4433237400 78400 78400 78400 78400 0
51 20241205 180400 4433237400 78400 78400 78400 78400 0
52 20241205 180300 4433237400 78400 78400 78400 78400 0
53 20241205 180200 4433237400 78400 78400 78400 78400 0
54 20241205 180100 4433237400 78400 78400 78400 78400 0
55 20241205 180000 4433237400 78400 78400 78400 78400 0
56 20241205 175900 4433237400 78400 78400 78400 78400 0
57 20241205 175800 4433237400 78400 78400 78400 78400 0
58 20241205 175700 4433237400 78400 78400 78400 78400 0
59 20241205 175600 4433237400 78400 78400 78400 78400 0
60 20241205 175500 4433237400 78400 78400 78400 78400 0
61 20241205 175400 4433237400 78400 78400 78400 78400 0
62 20241205 175300 4433237400 78400 78400 78400 78400 922
63 20241205 175200 4433237400 78400 78400 78400 78400 0
64 20241205 175100 4433237400 78400 78400 78400 78400 0
65 20241205 175000 4433237400 78400 78400 78400 78400 0
66 20241205 174900 4433237400 78400 78400 78400 78400 0
67 20241205 174800 4433237400 78400 78400 78400 78400 0
68 20241205 174700 4433237400 78400 78400 78400 78400 0
69 20241205 174600 4433237400 78400 78400 78400 78400 0
70 20241205 174500 4433237400 78400 78400 78400 78400 0
71 20241205 174400 4433237400 78400 78400 78400 78400 0
72 20241205 174300 4433237400 78400 78400 78400 78400 0
73 20241205 174200 4433237400 78400 78400 78400 78400 0
74 20241205 174100 4433237400 78400 78400 78400 78400 0
75 20241205 174000 4433237400 78400 78400 78400 78400 0
76 20241205 173900 4433237400 78400 78400 78400 78400 0
77 20241205 173800 4433237400 78400 78400 78400 78400 0
78 20241205 173700 4433237400 78400 78400 78400 78400 0
79 20241205 173600 4433237400 78400 78400 78400 78400 0
80 20241205 173500 4433237400 78400 78400 78400 78400 0
81 20241205 173400 4433237400 78400 78400 78400 78400 0
82 20241205 173300 4433237400 78400 78400 78400 78400 0
83 20241205 173200 4433237400 78400 78400 78400 78400 0
84 20241205 173100 4433237400 78400 78400 78400 78400 0
85 20241205 173000 4433237400 78400 78400 78400 78400 0
86 20241205 172900 4433237400 78400 78400 78400 78400 0
87 20241205 172800 4433237400 78400 78400 78400 78400 0
88 20241205 172700 4433237400 78400 78400 78400 78400 0
89 20241205 172600 4433237400 78400 78400 78400 78400 0
90 20241205 172500 4433237400 78400 78400 78400 78400 0
91 20241205 172400 4433237400 78400 78400 78400 78400 0
92 20241205 172300 4433237400 78400 78400 78400 78400 922
93 20241205 172200 4433237400 78400 78400 78400 78400 0
94 20241205 172100 4433237400 78400 78400 78400 78400 0
95 20241205 172000 4433237400 78400 78400 78400 78400 0
96 20241205 171900 4433237400 78400 78400 78400 78400 0
97 20241205 171800 4433237400 78400 78400 78400 78400 0
98 20241205 171700 4433237400 78400 78400 78400 78400 0
99 20241205 171600 4433237400 78400 78400 78400 78400 0
100 20241205 171500 4433237400 78400 78400 78400 78400 0
101 20241205 171400 4433237400 78400 78400 78400 78400 0
102 20241205 171300 4433237400 78400 78400 78400 78400 0
103 20241205 171200 4433237400 78400 78400 78400 78400 0
104 20241205 171100 4433237400 78400 78400 78400 78400 0
105 20241205 171000 4433237400 78400 78400 78400 78400 0
106 20241205 170900 4433237400 78400 78400 78400 78400 0
107 20241205 170800 4433237400 78400 78400 78400 78400 0
108 20241205 170700 4433237400 78400 78400 78400 78400 0
109 20241205 170600 4433237400 78400 78400 78400 78400 0
110 20241205 170500 4433237400 78400 78400 78400 78400 0
111 20241205 170400 4433237400 78400 78400 78400 78400 0
112 20241205 170300 4433237400 78400 78400 78400 78400 0
113 20241205 170200 4433237400 78400 78400 78400 78400 0
114 20241205 170100 4433237400 78400 78400 78400 78400 0
115 20241205 170000 4433237400 78400 78400 78400 78400 0
116 20241205 165900 4433237400 78400 78400 78400 78400 0
117 20241205 165800 4433237400 78400 78400 78400 78400 0
118 20241205 165700 4433237400 78400 78400 78400 78400 0
119 20241205 165600 4433237400 78400 78400 78400 78400 0
120 20241205 165500 4433237400 78400 78400 78400 78400 0
121 20241205 165400 4433237400 78400 78400 78400 78400 0
122 20241205 165300 4433237400 78400 78400 78400 78400 922
123 20241205 165200 4433237400 78400 78400 78400 78400 0
124 20241205 165100 4433237400 78400 78400 78400 78400 0
125 20241205 165000 4433237400 78400 78400 78400 78400 0
126 20241205 164900 4433237400 78400 78400 78400 78400 0
127 20241205 164800 4433237400 78400 78400 78400 78400 0
128 20241205 164700 4433237400 78400 78400 78400 78400 0
129 20241205 164600 4433237400 78400 78400 78400 78400 0
130 20241205 164500 4433237400 78400 78400 78400 78400 0
131 20241205 164400 4433237400 78400 78400 78400 78400 0
132 20241205 164300 4433237400 78400 78400 78400 78400 0
133 20241205 164200 4433237400 78400 78400 78400 78400 0
134 20241205 164100 4433237400 78400 78400 78400 78400 0
135 20241205 164000 4433237400 78400 78400 78400 78400 0
136 20241205 163900 4433237400 78400 78400 78400 78400 0
137 20241205 163800 4433237400 78400 78400 78400 78400 0
138 20241205 163700 4433237400 78400 78400 78400 78400 0
139 20241205 163600 4433237400 78400 78400 78400 78400 0
140 20241205 163500 4433237400 78400 78400 78400 78400 0
141 20241205 163400 4433237400 78400 78400 78400 78400 0
142 20241205 163300 4433237400 78400 78400 78400 78400 0
143 20241205 163200 4433237400 78400 78400 78400 78400 0
144 20241205 163100 4433237400 78400 78400 78400 78400 0
145 20241205 163000 4433237400 78400 78400 78400 78400 0
146 20241205 162900 4433237400 78400 78400 78400 78400 0
147 20241205 162800 4433237400 78400 78400 78400 78400 0
148 20241205 162700 4433237400 78400 78400 78400 78400 0
149 20241205 162600 4433237400 78400 78400 78400 78400 0
150 20241205 162500 4433237400 78400 78400 78400 78400 0
151 20241205 162400 4433237400 78400 78400 78400 78400 0
152 20241205 162300 4433237400 78400 78400 78400 78400 922
153 20241205 162200 4433237400 78400 78400 78400 78400 0
154 20241205 162100 4433237400 78400 78400 78400 78400 0
155 20241205 162000 4433237400 78400 78400 78400 78400 0
156 20241205 161900 4433237400 78400 78400 78400 78400 0
157 20241205 161800 4433237400 78400 78400 78400 78400 0
158 20241205 161700 4433237400 78400 78400 78400 78400 0
159 20241205 161600 4433237400 78400 78400 78400 78400 0
160 20241205 161500 4433237400 78400 78400 78400 78400 0
161 20241205 161400 4433237400 78400 78400 78400 78400 0
162 20241205 161300 4433237400 78400 78400 78400 78400 0
163 20241205 161200 4433237400 78400 78400 78400 78400 0
164 20241205 161100 4433237400 78400 78400 78400 78400 0
165 20241205 161000 4433237400 78400 78400 78400 78400 0
166 20241205 160900 4433237400 78400 78400 78400 78400 0
167 20241205 160800 4433237400 78400 78400 78400 78400 0
168 20241205 160700 4433237400 78400 78400 78400 78400 0
169 20241205 160600 4433237400 78400 78400 78400 78400 0
170 20241205 160500 4433237400 78400 78400 78400 78400 0
171 20241205 160400 4433237400 78400 78400 78400 78400 0
172 20241205 160300 4433237400 78400 78400 78400 78400 0
173 20241205 160200 4433237400 78400 78400 78400 78400 0
174 20241205 160100 4433237400 78400 78400 78400 78400 0
175 20241205 160000 4433237400 78400 78400 78400 78400 0
176 20241205 155900 4433237400 78400 78400 78400 78400 0
177 20241205 155800 4433237400 78400 78400 78400 78400 0
178 20241205 155700 4433237400 78400 78400 78400 78400 0
179 20241205 155600 4433237400 78400 78400 78400 78400 0
180 20241205 155500 4433237400 78400 78400 78400 78400 0
181 20241205 155400 4433237400 78400 78400 78400 78400 0
182 20241205 155300 4433237400 78400 78400 78400 78400 922
183 20241205 155200 4433237400 78400 78400 78400 78400 0
184 20241205 155100 4433237400 78400 78400 78400 78400 0
185 20241205 155000 4433237400 78400 78400 78400 78400 0
186 20241205 154900 4433237400 78400 78400 78400 78400 0
187 20241205 154800 4433237400 78400 78400 78400 78400 0
188 20241205 154700 4433237400 78400 78400 78400 78400 0
189 20241205 154600 4433237400 78400 78400 78400 78400 0
190 20241205 154500 4433237400 78400 78400 78400 78400 0
191 20241205 154400 4433237400 78400 78400 78400 78400 0
192 20241205 154300 4433237400 78400 78400 78400 78400 0
193 20241205 154200 4433237400 78400 78400 78400 78400 0
194 20241205 154100 4433237400 78400 78400 78400 78400 0
195 20241205 154000 4433237400 78400 78400 78400 78400 0
196 20241205 153900 4433237400 78400 78400 78400 78400 0
197 20241205 153800 4433237400 78400 78400 78400 78400 0
198 20241205 153700 4433237400 78400 78400 78400 78400 0
199 20241205 153600 4433237400 78400 78400 78400 78400 0
200 20241205 153500 4433237400 78400 78400 78400 78400 0
201 20241205 153400 4433237400 78400 78400 78400 78400 0
202 20241205 153300 4433237400 78400 78400 78400 78400 0
203 20241205 153200 4433237400 78400 78400 78400 78400 0
204 20241205 153100 4433237400 78400 78400 78400 78400 0
205 20241205 153000 4433237400 78400 78400 78400 78400 922
206 20241205 152900 4360952600 78400 78400 78400 78400 0
207 20241205 152800 4360952600 78400 78400 78400 78400 0
208 20241205 152700 4360952600 78400 78400 78400 78400 0
209 20241205 152600 4360952600 78400 78400 78400 78400 0
210 20241205 152500 4360952600 78400 78400 78400 78400 0
211 20241205 152400 4360952600 78400 78400 78400 78400 0
212 20241205 152300 4360952600 78400 78400 78400 78400 0
213 20241205 152200 4360952600 78400 78400 78400 78400 0
214 20241205 152100 4360952600 78400 78400 78400 78400 0
215 20241205 152000 4360952600 78400 78400 78400 78400 0
216 20241205 151900 4360952600 78400 78400 78400 78000 107
217 20241205 151800 4352586100 78400 77700 78500 77700 253
218 20241205 151700 4332799000 78200 78000 78400 77700 663
219 20241205 151600 4280872100 78000 78000 78000 77700 30
220 20241205 151500 4278533900 77700 78000 78000 77600 18
221 20241205 151400 4277130600 77900 77700 78000 77400 344
222 20241205 151300 4250358500 77900 77700 77900 77700 52
223 20241205 151200 4246311800 77800 77800 77900 77700 85
224 20241205 151100 4239701300 77900 77900 77900 77700 24
225 20241205 151000 4237831900 77900 77900 77900 77800 48
226 20241205 150900 4234092900 78000 77900 78400 77900 412
227 20241205 150800 4201899900 77900 77900 78000 77900 512
228 20241205 150700 4161978600 77900 77800 77900 77700 127
229 20241205 150600 4152098800 77900 77700 77900 77700 188
230 20241205 150500 4137458200 77900 77700 77900 77600 450
231 20241205 150400 4102460200 77700 77700 77800 77700 50
232 20241205 150300 4098573600 77800 77800 77800 77600 62
233 20241205 150200 4093754300 77800 77700 77800 77600 351
234 20241205 150100 4066507300 77700 77400 77700 77400 335
235 20241205 150000 4040522100 77500 77300 77500 77300 112
236 20241205 145900 4031858500 77500 77500 77600 77400 84
237 20241205 145800 4025349700 77500 77500 77500 77400 112
238 20241205 145700 4016670100 77500 77400 77500 77400 170
239 20241205 145600 4003503200 77400 77400 77500 77400 202
240 20241205 145500 3987866400 77400 77300 77400 77200 75
241 20241205 145400 3982065700 77300 77300 77300 77200 113
242 20241205 145300 3973331000 77300 77300 77300 77200 55
243 20241205 145200 3969080500 77100 77300 77300 77100 91
244 20241205 145100 3962056600 77300 77300 77300 77200 120
245 20241205 145000 3952785200 77300 77200 77400 77200 177
246 20241205 144900 3939101000 77300 77300 77300 77200 43
247 20241205 144800 3935777800 77400 77300 77400 77100 88
248 20241205 144700 3928977900 77300 77300 77300 77200 83
249 20241205 144600 3922563700 77300 77200 77300 77200 293
250 20241205 144500 3899941900 77300 77200 77300 77200 210
251 20241205 144400 3883723000 77300 77200 77300 77200 110
252 20241205 144300 3875225500 77200 77300 77300 77200 299
253 20241205 144200 3852119000 77400 77400 77400 77400 125
254 20241205 144100 3842444000 77400 77400 77400 77300 31
255 20241205 144000 3840044700 77400 77300 77400 77300 389
256 20241205 143900 3809969200 77400 77400 77400 77300 122
257 20241205 143800 3800526600 77400 77400 77400 77300 142
258 20241205 143700 3789544900 77300 77300 77400 77200 28
259 20241205 143600 3787380300 77400 77300 77400 77300 117
260 20241205 143500 3778331400 77300 77100 77300 77100 310
261 20241205 143400 3754409100 77100 77100 77100 77000 35
262 20241205 143300 3751711700 77100 77100 77100 77000 108
263 20241205 143200 3743393500 77100 77200 77300 77000 142
264 20241205 143100 3732443100 77200 77200 77200 77100 183
265 20241205 143000 3718321600 77200 77300 77300 77100 136
266 20241205 142900 3707827800 77300 77400 77400 77200 91
267 20241205 142800 3700793700 77400 77100 77400 77100 149
268 20241205 142700 3689277000 77200 77400 77400 77200 70
269 20241205 142600 3683868900 77400 77200 77400 77200 52
270 20241205 142500 3679848500 77200 77500 77500 77100 139
271 20241205 142400 3669103700 77500 77500 77500 77300 129
272 20241205 142300 3659114700 77500 77500 77500 77400 75
273 20241205 142200 3653304700 77400 77500 77500 77400 21
274 20241205 142100 3651677500 77500 77300 77500 77200 39
275 20241205 142000 3648658900 77200 77400 77400 77200 241
276 20241205 141900 3630030000 77500 77500 77500 77400 65
277 20241205 141800 3624992600 77600 77600 77600 77500 66
278 20241205 141700 3619875200 77600 77500 77600 77400 27
279 20241205 141600 3617782500 77600 77500 77600 77200 152
280 20241205 141500 3606010700 77500 77300 77600 77300 183
281 20241205 141400 3591851500 77400 77500 77600 77400 32
282 20241205 141300 3589372100 77600 77700 77700 77500 108
283 20241205 141200 3580987800 77500 77600 77700 77500 96
284 20241205 141100 3573532200 77700 77600 77700 77600 32
285 20241205 141000 3571047500 77700 77400 77700 77300 194
286 20241205 140900 3556026400 77500 77700 77700 77300 252
287 20241205 140800 3536476700 77700 77700 77700 77600 195
288 20241205 140700 3521328500 77500 77600 77700 77000 6883
289 20241205 140600 2990645300 77600 77600 77600 77600 83
290 20241205 140500 2984204500 77600 77500 77600 77200 116
291 20241205 140400 2975236000 77600 77500 77600 77400 124
292 20241205 140300 2965630400 77500 77500 77500 77500 38
293 20241205 140200 2962685400 77500 77600 77600 77100 118
294 20241205 140100 2953552300 77600 77500 77600 77500 102
295 20241205 140000 2945642800 77500 77500 77600 77200 103
296 20241205 135900 2937681000 77600 77600 77600 77500 57
297 20241205 135800 2933258600 77600 77400 77600 77400 144
298 20241205 135700 2922099600 77600 77600 77600 77400 30
299 20241205 135600 2919773800 77600 77400 77600 77300 73
300 20241205 135500 2914122500 77400 77500 77600 77100 190
301 20241205 135400 2899440600 77600 77500 77600 77500 78
302 20241205 135300 2893392100 77500 77400 77500 77400 83
303 20241205 135200 2886961100 77400 77300 77500 77200 51
304 20241205 135100 2883015900 77400 77400 77400 77400 85
305 20241205 135000 2876436900 77400 77300 77400 77000 437
306 20241205 134900 2842721700 77400 77400 77400 77300 55
307 20241205 134800 2838464800 77300 77400 77400 77000 111
308 20241205 134700 2829891600 77400 77400 77400 77300 89
309 20241205 134600 2823003100 77300 77200 77300 77200 67
310 20241205 134500 2817826000 77300 77300 77400 77000 320
311 20241205 134400 2793135700 77400 77400 77400 77400 58
312 20241205 134300 2788646500 77400 77300 77400 77200 51
313 20241205 134200 2784703100 77300 77400 77400 77300 91
314 20241205 134100 2777662900 77400 77400 77400 77100 39
315 20241205 134000 2774648600 77400 77300 77400 77000 465
316 20241205 133900 2738753000 77400 77400 77400 77400 115
317 20241205 133800 2729852000 77400 77400 77400 77300 43
318 20241205 133700 2726523900 77400 77400 77500 77400 93
319 20241205 133600 2719324900 77300 77400 77400 77300 67
320 20241205 133500 2714139500 77400 77300 77400 77000 463
321 20241205 133400 2678379900 77300 77500 77500 77300 98
322 20241205 133300 2670797200 77500 77500 77500 77100 132
323 20241205 133200 2660581600 77500 77500 77500 77500 66
324 20241205 133100 2655466600 77500 77400 77500 77300 64
325 20241205 133000 2650510800 77400 77500 77500 77100 100
326 20241205 132900 2642782400 77500 77500 77500 77400 59
327 20241205 132800 2638210000 77500 77300 77500 77300 148
328 20241205 132700 2626757400 77300 77400 77400 77100 40
329 20241205 132600 2623666000 77400 77200 77400 77000 167
330 20241205 132500 2610784700 77200 77100 77300 76800 136
331 20241205 132400 2600312000 77300 77100 77300 76600 381
332 20241205 132300 2570988700 77100 77100 77100 77100 57
333 20241205 132200 2566594000 77100 77000 77200 77000 405
334 20241205 132100 2535398800 77000 76900 77100 76900 207
335 20241205 132000 2519459300 76800 76700 77000 76600 108
336 20241205 131900 2511177400 76800 77000 77100 76600 68
337 20241205 131800 2505959600 77200 77100 77200 77100 60
338 20241205 131700 2501332400 77200 77100 77200 77100 70
339 20241205 131600 2495934100 77100 77200 77200 77000 20
340 20241205 131500 2494391600 77100 77000 77100 76700 161
341 20241205 131400 2482020200 77100 77100 77100 77000 79
342 20241205 131300 2475929500 77100 76900 77100 76900 10
343 20241205 131200 2475159300 77100 76800 77100 76800 198
344 20241205 131100 2459946500 77100 77100 77100 76800 144
345 20241205 131000 2448865700 77000 77300 77300 77000 213
346 20241205 130900 2432459500 77300 77500 77500 77300 57
347 20241205 130800 2428051600 77500 77100 77500 77100 5
348 20241205 130700 2427665700 77200 77000 77200 77000 62
349 20241205 130600 2422881900 77000 77200 77200 77000 59
350 20241205 130500 2418328100 77200 77300 77500 77000 154
351 20241205 130400 2406439300 77500 77400 77500 77300 147
352 20241205 130300 2395064400 77400 77300 77400 77300 64
353 20241205 130200 2390115900 77300 77500 77500 77300 26
354 20241205 130100 2388104000 77500 77500 77500 77300 49
355 20241205 130000 2384310400 77500 77500 77600 77100 289
356 20241205 125900 2361984400 77600 77600 77600 77500 70
357 20241205 125800 2356558300 77500 77500 77600 77400 19
358 20241205 125700 2355085300 77500 77500 77500 77400 80
359 20241205 125600 2348891300 77500 77500 77500 77400 77
360 20241205 125500 2342923900 77500 77600 77600 77100 254
361 20241205 125400 2323291500 77600 77700 77700 77600 12
362 20241205 125300 2322359300 77700 77700 77700 77600 58
363 20241205 125200 2317852800 77700 77700 77700 77600 80
364 20241205 125100 2311637000 77700 77400 77700 77400 67
365 20241205 125000 2306437100 77600 77500 77600 77200 206
366 20241205 124900 2290504700 77600 77600 77600 77600 10
367 20241205 124800 2289728700 77600 77600 77700 77500 94
368 20241205 124700 2282431700 77700 77500 77700 77500 667
369 20241205 124600 2230690900 77500 77500 77600 77400 262
370 20241205 124500 2210394500 77600 77200 77600 77000 967
371 20241205 124400 2135553800 77300 77300 77300 77300 13
372 20241205 124300 2134548900 77300 77400 77400 76800 75
373 20241205 124200 2128774700 77400 77300 77400 77300 52
374 20241205 124100 2124754200 77300 76900 77500 76900 1032
375 20241205 124000 2045040800 76900 76500 76900 76500 132
376 20241205 123900 2034928200 76900 76900 76900 76900 2
377 20241205 123800 2034774400 76600 76800 76900 76600 15
378 20241205 123700 2033622400 76900 76800 76900 76800 3
379 20241205 123600 2033391800 77000 77000 77000 77000 1
380 20241205 123500 2033314800 77000 76600 77000 76500 210
381 20241205 123400 2017230400 77000 76600 77000 76600 5
382 20241205 123300 2016846300 76900 76900 76900 76900 3
383 20241205 123200 2016615600 77000 76500 77000 76400 2272
384 20241205 123100 1842746400 76700 76600 76700 76500 20
385 20241205 123000 1841214300 76800 76600 76800 76500 218
386 20241205 122900 1824521700 76800 76700 76800 76700 13
387 20241205 122800 1823524400 76700 76600 76700 76600 86
388 20241205 122700 1816935500 76700 76800 76800 76600 261
389 20241205 122600 1796934800 76800 76700 76800 76600 141
390 20241205 122500 1786131600 76800 76700 76800 76600 181
391 20241205 122400 1772254700 76800 76800 76800 76800 5
392 20241205 122300 1771870700 76700 76700 76700 76700 1
393 20241205 122200 1771794000 76800 76800 76900 76800 9
394 20241205 122100 1771102600 77100 77100 77100 76700 94
395 20241205 122000 1763881000 76900 76800 77100 76700 211
396 20241205 121900 1747683400 77000 76800 77000 76800 3
397 20241205 121800 1747452700 76800 76800 76800 76800 0
398 20241205 121700 1747452700 76800 76800 76900 76800 28
399 20241205 121600 1745301600 76900 76800 76900 76700 13
400 20241205 121500 1744303200 77100 76800 77100 76700 206
401 20241205 121400 1728488600 77100 76900 77100 76700 74
402 20241205 121300 1722807700 76900 76900 76900 76900 1
403 20241205 121200 1722730800 76900 76900 76900 76900 2
404 20241205 121100 1722577000 76800 76800 76800 76800 1
405 20241205 121000 1722500200 77000 76800 77100 76700 98
406 20241205 120900 1714975300 77100 77100 77100 77100 2
407 20241205 120800 1714821100 77100 77100 77100 77100 0
408 20241205 120700 1714821100 77100 76800 77200 76700 458
409 20241205 120600 1679668500 76900 76900 76900 76800 6
410 20241205 120500 1679207300 77000 76800 77000 76800 81
411 20241205 120400 1672984100 77000 77000 77000 76800 8
412 20241205 120300 1672368600 77000 77000 77000 77000 0
413 20241205 120200 1672368600 77000 77000 77000 77000 2
414 20241205 120100 1672214600 76800 76800 77000 76800 18
415 20241205 120000 1670830400 77100 76700 77200 76700 77
416 20241205 115900 1664919900 77200 77200 77200 76700 104
417 20241205 115800 1656921300 77100 77000 77100 77000 3
418 20241205 115700 1656690200 77200 77100 77200 77100 7
419 20241205 115600 1656150200 77100 77100 77100 77100 0
420 20241205 115500 1656150200 77100 77100 77200 76700 121
421 20241205 115400 1646846600 77300 77300 77300 77300 3
422 20241205 115300 1646614700 77300 77300 77300 77300 3
423 20241205 115200 1646382800 77300 76900 77300 76800 367
424 20241205 115100 1618087900 77200 77200 77200 77200 1
425 20241205 115000 1618010700 77200 77100 77200 76800 228
426 20241205 114900 1600455700 77200 77200 77200 77200 0
427 20241205 114800 1600455700 77200 77100 77200 77100 5
428 20241205 114700 1600069800 77100 77100 77100 77100 37
429 20241205 114600 1597217100 77000 77000 77000 77000 2
430 20241205 114500 1597063100 77100 76700 77200 76600 263
431 20241205 114400 1576877500 77000 76900 77000 76700 33
432 20241205 114300 1574344200 76900 76900 76900 76900 26
433 20241205 114200 1572344800 76800 76800 76800 76800 6
434 20241205 114100 1571884000 76800 76900 76900 76800 3
435 20241205 114000 1571653400 76900 76700 77000 76600 183
436 20241205 113900 1557617600 77100 76900 77100 76700 1189
437 20241205 113800 1466260400 77100 76700 77100 76700 634
438 20241205 113700 1417608900 76800 76900 76900 76800 4
439 20241205 113600 1417301400 76900 76900 76900 76800 12
440 20241205 113500 1416378700 76900 76900 76900 76700 173
441 20241205 113400 1403104200 76900 76900 77000 76900 7
442 20241205 113300 1402565600 76900 76900 76900 76900 2
443 20241205 113200 1402411800 76900 76900 76900 76900 11
444 20241205 113100 1401565900 76800 76900 76900 76800 3
445 20241205 113000 1401335300 77000 76900 77100 76700 154
446 20241205 112900 1389512500 77200 77200 77200 77200 1
447 20241205 112800 1389435300 77200 76800 77200 76700 104
448 20241205 112700 1381439400 76700 76700 76700 76700 2
449 20241205 112600 1381286000 76600 76700 76700 76600 2
450 20241205 112500 1381132700 76600 76600 76700 76400 91
451 20241205 112400 1374174400 76600 76600 76600 76600 1
452 20241205 112300 1374097800 76700 76500 76700 76300 94
453 20241205 112200 1366906800 76600 76700 76700 76600 17
454 20241205 112100 1365603500 76700 76600 76800 76500 322
455 20241205 112000 1340966100 76700 76600 76800 76500 93
456 20241205 111900 1333841100 76600 76600 76800 76600 26
457 20241205 111800 1331847700 76700 76700 76800 76700 16
458 20241205 111700 1330620300 76800 76600 76800 76600 13
459 20241205 111600 1329623100 76800 76600 76800 76300 74
460 20241205 111500 1323969300 76900 76500 76900 76400 93
461 20241205 111400 1316856800 76900 76900 76900 76900 1
462 20241205 111300 1316779900 76900 76600 76900 76600 39
463 20241205 111200 1313791000 76700 76600 76700 76500 41
464 20241205 111100 1310653300 76900 76300 76900 76300 95
465 20241205 111000 1303395500 76300 76300 76800 76200 210
466 20241205 110900 1287366300 76900 76700 76900 76400 601
467 20241205 110800 1241382700 76700 76800 76800 76700 3
468 20241205 110700 1241152400 76900 76800 76900 76800 5
469 20241205 110600 1240768300 76800 76800 76800 76800 1
470 20241205 110500 1240691500 76800 76600 76800 76500 176
471 20241205 110400 1227219800 76900 76700 76900 76600 28
472 20241205 110300 1225067600 76900 76600 76900 76600 27
473 20241205 110200 1222994100 76700 76600 76800 76500 81
474 20241205 110100 1216792700 76600 76500 76600 76500 47
475 20241205 110000 1213193800 76600 76600 76900 76500 388
476 20241205 105900 1183486100 76900 76900 76900 76700 135
477 20241205 105800 1173125500 76900 76900 76900 76800 30
478 20241205 105700 1170819400 77000 77000 77000 77000 0
479 20241205 105600 1170819400 77000 77000 77000 77000 0
480 20241205 105500 1170819400 77000 76700 77000 76700 235
481 20241205 105400 1152781900 76700 77200 77200 76700 63
482 20241205 105300 1147946200 77200 76900 77300 76700 160
483 20241205 105200 1135654100 77000 77000 77000 77000 2
484 20241205 105100 1135500100 77200 77300 77300 77200 42
485 20241205 105000 1132254700 77000 76800 77300 76700 142
486 20241205 104900 1121341900 76900 76900 76900 76900 10
487 20241205 104800 1120572900 76900 76800 77100 76800 119
488 20241205 104700 1111429300 76800 77000 77000 76800 60
489 20241205 104600 1106815900 77200 77100 77200 77100 74
490 20241205 104500 1101104000 77100 76800 77200 76800 114
491 20241205 104400 1092342000 76900 77000 77200 76800 58
492 20241205 104300 1087882000 77200 77200 77200 77200 3
493 20241205 104200 1087650400 77200 76700 77200 76700 750
494 20241205 104100 1029938900 76700 76800 76800 76500 129
495 20241205 104000 1020032100 76300 76500 76800 76300 146
496 20241205 103900 1008873500 76900 76400 76900 76400 327
497 20241205 103800 983791100 76700 76400 76700 76400 66
498 20241205 103700 978737600 76400 76500 76500 76400 7
499 20241205 103600 978202600 76500 76100 76500 76100 571
500 20241205 103500 934688400 76100 75800 76100 75700 200
501 20241205 103400 919526900 76100 75900 76100 75600 49
502 20241205 103300 915806800 76100 75700 76100 75500 249
503 20241205 103200 896928200 75900 75900 76000 75900 45
504 20241205 103100 893509700 75600 75600 75600 75500 35
505 20241205 103000 890866600 75800 75600 75900 75500 160
506 20241205 102900 878775800 75600 75800 75800 75600 4
507 20241205 102800 878473200 75700 75600 75700 75600 10
508 20241205 102700 877717000 75600 75700 75700 75600 5
509 20241205 102600 877338700 75900 75500 75900 75500 79
510 20241205 102500 871367000 75800 75600 75800 75500 927
511 20241205 102400 801325200 75600 75600 75600 75600 2
512 20241205 102300 801174000 75600 75600 75700 75600 7
513 20241205 102200 800644300 75800 75800 75800 75600 7
514 20241205 102100 800114300 75700 75600 75800 75600 23
515 20241205 102000 798374700 75600 75600 75800 75600 135
516 20241205 101900 788165800 75700 75600 75700 75600 7
517 20241205 101800 787636100 75800 75700 75800 75600 72
518 20241205 101700 782190500 75800 75600 75800 75600 137
519 20241205 101600 771830100 75600 75600 75700 75600 41
520 20241205 101500 768729700 75600 75800 75800 75600 125
521 20241205 101400 759277200 75900 75700 76000 75600 53
522 20241205 101300 755265900 75600 75600 75700 75600 6
523 20241205 101200 754811900 75600 75600 75800 75600 10
524 20241205 101100 754055300 75600 75700 76000 75600 76
525 20241205 101000 748305500 75700 76000 76000 75700 98
526 20241205 100900 740869500 75900 75900 75900 75900 1
527 20241205 100800 740793600 76000 75900 76000 75900 10
528 20241205 100700 740033800 75900 75900 75900 75900 5
529 20241205 100600 739654300 75800 75700 75800 75700 15
530 20241205 100500 738518400 75600 75700 75900 75600 69
531 20241205 100400 733298600 75600 75700 75900 75600 81
532 20241205 100300 727167200 75900 75800 76000 75600 396
533 20241205 100200 697190100 75900 75800 75900 75800 4
534 20241205 100100 696886600 75900 75800 75900 75800 34
535 20241205 100000 694309100 76000 75800 76000 75700 63
536 20241205 095900 689537200 75800 75800 75900 75800 64
537 20241205 095800 684685000 75800 75900 75900 75700 98
538 20241205 095700 677264400 75900 75800 75900 75700 111
539 20241205 095600 668846400 75900 75800 75900 75800 4
540 20241205 095500 668542900 75900 75700 75900 75700 119
541 20241205 095400 659527300 75800 75800 75900 75700 459
542 20241205 095300 624733900 75900 76200 76200 75800 37
543 20241205 095200 621924400 76200 76000 76200 75900 10
544 20241205 095100 621163800 76200 76100 76200 76100 10
545 20241205 095000 620402200 76200 75900 76200 75800 215
546 20241205 094900 604094300 76200 76000 76200 75900 69
547 20241205 094800 598854400 75900 76000 76200 75900 279
548 20241205 094700 577622700 76100 76000 76100 76000 35
549 20241205 094600 574962200 76200 75800 76200 75800 24
550 20241205 094500 573139100 75800 76000 76400 75800 294
551 20241205 094400 550814900 76000 76400 76400 76000 2
552 20241205 094300 550662500 76400 76400 76400 76400 3
553 20241205 094200 550433300 76400 76000 76400 75900 72
554 20241205 094100 544962600 76400 76000 76400 76000 67
555 20241205 094000 539867400 76000 76000 76500 75900 233
556 20241205 093900 522141100 76100 76100 76200 76000 98
557 20241205 093800 514686600 76100 75900 76100 75900 10
558 20241205 093700 513926800 75900 75900 75900 75800 30
559 20241205 093600 511652100 75900 76000 76000 75900 55
560 20241205 093500 507475000 76000 76300 76600 76000 1868
561 20241205 093400 365310600 76300 76300 76300 76300 2
562 20241205 093300 365158000 76600 76200 76600 76200 67
563 20241205 093200 360031700 76200 76300 76400 76200 33
564 20241205 093100 357515800 76300 76300 76300 76300 0
565 20241205 093000 357515800 76300 76500 76600 76300 11
566 20241205 092900 356674600 76600 76600 76600 76200 28
567 20241205 092800 354537800 76700 76300 76800 76200 69
568 20241205 092700 349270700 76300 76800 76800 76300 12
569 20241205 092600 348353100 76600 76100 76600 76100 1022
570 20241205 092500 270332000 76300 76100 76300 76100 22
571 20241205 092400 268656000 76100 76300 76300 76100 60
572 20241205 092300 264081500 76200 76400 76400 76200 29
573 20241205 092200 261869600 76500 76400 76500 76300 107
574 20241205 092100 253694700 76400 77000 77000 76400 220
575 20241205 092000 236827500 77000 77000 77000 77000 10
576 20241205 091900 236057500 77000 77000 77000 77000 5
577 20241205 091800 235672500 77000 77000 77000 76600 29
578 20241205 091700 233442300 77000 76800 77000 76800 168
579 20241205 091600 220538700 76800 76200 76800 76200 153
580 20241205 091500 208839300 76200 76400 76400 76200 49
581 20241205 091400 205104700 76200 76200 76200 76200 0
582 20241205 091300 205104700 76200 76300 76400 76200 120
583 20241205 091200 195947500 76300 76300 76300 76300 7
584 20241205 091100 195413400 76400 76300 76400 76300 34
585 20241205 091000 192819100 76300 76400 76400 76200 55
586 20241205 090900 188624700 76300 76300 76300 76300 29
587 20241205 090800 186412000 76400 76300 76400 76300 15
588 20241205 090700 185267300 76400 76300 76400 76300 7
589 20241205 090600 184732800 76400 76400 76400 76300 84
590 20241205 090500 178320200 76400 76400 76400 76400 2
591 20241205 090400 178167400 76300 76400 76400 76200 164
592 20241205 090300 165654000 76200 76800 76800 76000 907
593 20241205 090200 96268300 76700 76800 76800 76700 72
594 20241205 090100 90740200 76700 76900 77400 76700 981
595 20241205 090000 15391900 76900 76900 77700 76800 199