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

677
107590/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,677 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,201500,10719400,78000,78000,78000,78000,8
20241205,201400,10719400,78000,78000,78000,78000,0
20241205,201300,10719400,78000,78000,78000,78000,0
20241205,201200,10719400,78000,78000,78000,78000,0
20241205,201100,10719400,78000,78000,78000,78000,0
20241205,201000,10719400,78000,78000,78000,78000,0
20241205,200900,10719400,78000,78000,78000,78000,0
20241205,200800,10719400,78000,78000,78000,78000,0
20241205,200700,10719400,78000,78000,78000,78000,0
20241205,200600,10719400,78000,78000,78000,78000,0
20241205,200500,10719400,78000,78000,78000,78000,0
20241205,200400,10719400,78000,78000,78000,78000,0
20241205,200300,10719400,78000,78000,78000,78000,0
20241205,200200,10719400,78000,78000,78000,78000,0
20241205,200100,10719400,78000,78000,78000,78000,0
20241205,200000,10719400,78000,78000,78000,78000,0
20241205,195900,10719400,78000,78000,78000,78000,0
20241205,195800,10719400,78000,78000,78000,78000,0
20241205,195700,10719400,78000,78000,78000,78000,0
20241205,195600,10719400,78000,78000,78000,78000,0
20241205,195500,10719400,78000,78000,78000,78000,0
20241205,195400,10719400,78000,78000,78000,78000,0
20241205,195300,10719400,78000,78000,78000,78000,0
20241205,195200,10719400,78000,78000,78000,78000,0
20241205,195100,10719400,78000,78000,78000,78000,0
20241205,195000,10719400,78000,78000,78000,78000,0
20241205,194900,10719400,78000,78000,78000,78000,0
20241205,194800,10719400,78000,78000,78000,78000,0
20241205,194700,10719400,78000,78000,78000,78000,0
20241205,194600,10719400,78000,78000,78000,78000,0
20241205,194500,10719400,78000,78000,78000,78000,8
20241205,194400,10719400,78000,78000,78000,78000,0
20241205,194300,10719400,78000,78000,78000,78000,0
20241205,194200,10719400,78000,78000,78000,78000,0
20241205,194100,10719400,78000,78000,78000,78000,0
20241205,194000,10719400,78000,78000,78000,78000,0
20241205,193900,10719400,78000,78000,78000,78000,0
20241205,193800,10719400,78000,78000,78000,78000,0
20241205,193700,10719400,78000,78000,78000,78000,0
20241205,193600,10719400,78000,78000,78000,78000,0
20241205,193500,10719400,78000,78000,78000,78000,0
20241205,193400,10719400,78000,78000,78000,78000,0
20241205,193300,10719400,78000,78000,78000,78000,0
20241205,193200,10719400,78000,78000,78000,78000,0
20241205,193100,10719400,78000,78000,78000,78000,0
20241205,193000,10719400,78000,78000,78000,78000,0
20241205,192900,10719400,78000,78000,78000,78000,0
20241205,192800,10719400,78000,78000,78000,78000,0
20241205,192700,10719400,78000,78000,78000,78000,0
20241205,192600,10719400,78000,78000,78000,78000,0
20241205,192500,10719400,78000,78000,78000,78000,0
20241205,192400,10719400,78000,78000,78000,78000,0
20241205,192300,10719400,78000,78000,78000,78000,0
20241205,192200,10719400,78000,78000,78000,78000,0
20241205,192100,10719400,78000,78000,78000,78000,0
20241205,192000,10719400,78000,78000,78000,78000,0
20241205,191900,10719400,78000,78000,78000,78000,0
20241205,191800,10719400,78000,78000,78000,78000,0
20241205,191700,10719400,78000,78000,78000,78000,0
20241205,191600,10719400,78000,78000,78000,78000,0
20241205,191500,10719400,78000,78000,78000,78000,8
20241205,191400,10719400,78000,78000,78000,78000,0
20241205,191300,10719400,78000,78000,78000,78000,0
20241205,191200,10719400,78000,78000,78000,78000,0
20241205,191100,10719400,78000,78000,78000,78000,0
20241205,191000,10719400,78000,78000,78000,78000,0
20241205,190900,10719400,78000,78000,78000,78000,0
20241205,190800,10719400,78000,78000,78000,78000,0
20241205,190700,10719400,78000,78000,78000,78000,0
20241205,190600,10719400,78000,78000,78000,78000,0
20241205,190500,10719400,78000,78000,78000,78000,0
20241205,190400,10719400,78000,78000,78000,78000,0
20241205,190300,10719400,78000,78000,78000,78000,0
20241205,190200,10719400,78000,78000,78000,78000,0
20241205,190100,10719400,78000,78000,78000,78000,0
20241205,190000,10719400,78000,78000,78000,78000,0
20241205,185900,10719400,78000,78000,78000,78000,0
20241205,185800,10719400,78000,78000,78000,78000,0
20241205,185700,10719400,78000,78000,78000,78000,0
20241205,185600,10719400,78000,78000,78000,78000,0
20241205,185500,10719400,78000,78000,78000,78000,0
20241205,185400,10719400,78000,78000,78000,78000,0
20241205,185300,10719400,78000,78000,78000,78000,0
20241205,185200,10719400,78000,78000,78000,78000,0
20241205,185100,10719400,78000,78000,78000,78000,0
20241205,185000,10719400,78000,78000,78000,78000,0
20241205,184900,10719400,78000,78000,78000,78000,0
20241205,184800,10719400,78000,78000,78000,78000,0
20241205,184700,10719400,78000,78000,78000,78000,0
20241205,184600,10719400,78000,78000,78000,78000,0
20241205,184500,10719400,78000,78000,78000,78000,8
20241205,184400,10719400,78000,78000,78000,78000,0
20241205,184300,10719400,78000,78000,78000,78000,0
20241205,184200,10719400,78000,78000,78000,78000,0
20241205,184100,10719400,78000,78000,78000,78000,0
20241205,184000,10719400,78000,78000,78000,78000,0
20241205,183900,10719400,78000,78000,78000,78000,0
20241205,183800,10719400,78000,78000,78000,78000,0
20241205,183700,10719400,78000,78000,78000,78000,0
20241205,183600,10719400,78000,78000,78000,78000,0
20241205,183500,10719400,78000,78000,78000,78000,0
20241205,183400,10719400,78000,78000,78000,78000,0
20241205,183300,10719400,78000,78000,78000,78000,0
20241205,183200,10719400,78000,78000,78000,78000,0
20241205,183100,10719400,78000,78000,78000,78000,0
20241205,183000,10719400,78000,78000,78000,78000,0
20241205,182900,10719400,78000,78000,78000,78000,0
20241205,182800,10719400,78000,78000,78000,78000,0
20241205,182700,10719400,78000,78000,78000,78000,0
20241205,182600,10719400,78000,78000,78000,78000,0
20241205,182500,10719400,78000,78000,78000,78000,0
20241205,182400,10719400,78000,78000,78000,78000,0
20241205,182300,10719400,78000,78000,78000,78000,0
20241205,182200,10719400,78000,78000,78000,78000,0
20241205,182100,10719400,78000,78000,78000,78000,0
20241205,182000,10719400,78000,78000,78000,78000,0
20241205,181900,10719400,78000,78000,78000,78000,0
20241205,181800,10719400,78000,78000,78000,78000,0
20241205,181700,10719400,78000,78000,78000,78000,0
20241205,181600,10719400,78000,78000,78000,78000,0
20241205,181500,10719400,78000,78000,78000,78000,8
20241205,181400,10719400,78000,78000,78000,78000,0
20241205,181300,10719400,78000,78000,78000,78000,0
20241205,181200,10719400,78000,78000,78000,78000,0
20241205,181100,10719400,78000,78000,78000,78000,0
20241205,181000,10719400,78000,78000,78000,78000,0
20241205,180900,10719400,78000,78000,78000,78000,0
20241205,180800,10719400,78000,78000,78000,78000,0
20241205,180700,10719400,78000,78000,78000,78000,0
20241205,180600,10719400,78000,78000,78000,78000,0
20241205,180500,10719400,78000,78000,78000,78000,0
20241205,180400,10719400,78000,78000,78000,78000,0
20241205,180300,10719400,78000,78000,78000,78000,0
20241205,180200,10719400,78000,78000,78000,78000,0
20241205,180100,10719400,78000,78000,78000,78000,0
20241205,180000,10719400,78000,78000,78000,78000,0
20241205,175900,10719400,78000,78000,78000,78000,0
20241205,175800,10719400,78000,78000,78000,78000,0
20241205,175700,10719400,78000,78000,78000,78000,0
20241205,175600,10719400,78000,78000,78000,78000,0
20241205,175500,10719400,78000,78000,78000,78000,0
20241205,175400,10719400,78000,78000,78000,78000,0
20241205,175300,10719400,78000,78000,78000,78000,0
20241205,175200,10719400,78000,78000,78000,78000,0
20241205,175100,10719400,78000,78000,78000,78000,0
20241205,175000,10719400,78000,78000,78000,78000,0
20241205,174900,10719400,78000,78000,78000,78000,0
20241205,174800,10719400,78000,78000,78000,78000,0
20241205,174700,10719400,78000,78000,78000,78000,0
20241205,174600,10719400,78000,78000,78000,78000,0
20241205,174500,10719400,78000,78000,78000,78000,8
20241205,174400,10719400,78000,78000,78000,78000,0
20241205,174300,10719400,78000,78000,78000,78000,0
20241205,174200,10719400,78000,78000,78000,78000,0
20241205,174100,10719400,78000,78000,78000,78000,0
20241205,174000,10719400,78000,78000,78000,78000,0
20241205,173900,10719400,78000,78000,78000,78000,0
20241205,173800,10719400,78000,78000,78000,78000,0
20241205,173700,10719400,78000,78000,78000,78000,0
20241205,173600,10719400,78000,78000,78000,78000,0
20241205,173500,10719400,78000,78000,78000,78000,0
20241205,173400,10719400,78000,78000,78000,78000,0
20241205,173300,10719400,78000,78000,78000,78000,0
20241205,173200,10719400,78000,78000,78000,78000,0
20241205,173100,10719400,78000,78000,78000,78000,0
20241205,173000,10719400,78000,78000,78000,78000,0
20241205,172900,10719400,78000,78000,78000,78000,0
20241205,172800,10719400,78000,78000,78000,78000,0
20241205,172700,10719400,78000,78000,78000,78000,0
20241205,172600,10719400,78000,78000,78000,78000,0
20241205,172500,10719400,78000,78000,78000,78000,0
20241205,172400,10719400,78000,78000,78000,78000,0
20241205,172300,10719400,78000,78000,78000,78000,0
20241205,172200,10719400,78000,78000,78000,78000,0
20241205,172100,10719400,78000,78000,78000,78000,0
20241205,172000,10719400,78000,78000,78000,78000,0
20241205,171900,10719400,78000,78000,78000,78000,0
20241205,171800,10719400,78000,78000,78000,78000,0
20241205,171700,10719400,78000,78000,78000,78000,0
20241205,171600,10719400,78000,78000,78000,78000,0
20241205,171500,10719400,78000,78000,78000,78000,8
20241205,171400,10719400,78000,78000,78000,78000,0
20241205,171300,10719400,78000,78000,78000,78000,0
20241205,171200,10719400,78000,78000,78000,78000,0
20241205,171100,10719400,78000,78000,78000,78000,0
20241205,171000,10719400,78000,78000,78000,78000,0
20241205,170900,10719400,78000,78000,78000,78000,0
20241205,170800,10719400,78000,78000,78000,78000,0
20241205,170700,10719400,78000,78000,78000,78000,0
20241205,170600,10719400,78000,78000,78000,78000,0
20241205,170500,10719400,78000,78000,78000,78000,0
20241205,170400,10719400,78000,78000,78000,78000,0
20241205,170300,10719400,78000,78000,78000,78000,0
20241205,170200,10719400,78000,78000,78000,78000,0
20241205,170100,10719400,78000,78000,78000,78000,0
20241205,170000,10719400,78000,78000,78000,78000,0
20241205,165900,10719400,78000,78000,78000,78000,0
20241205,165800,10719400,78000,78000,78000,78000,0
20241205,165700,10719400,78000,78000,78000,78000,0
20241205,165600,10719400,78000,78000,78000,78000,0
20241205,165500,10719400,78000,78000,78000,78000,0
20241205,165400,10719400,78000,78000,78000,78000,0
20241205,165300,10719400,78000,78000,78000,78000,0
20241205,165200,10719400,78000,78000,78000,78000,0
20241205,165100,10719400,78000,78000,78000,78000,0
20241205,165000,10719400,78000,78000,78000,78000,0
20241205,164900,10719400,78000,78000,78000,78000,0
20241205,164800,10719400,78000,78000,78000,78000,0
20241205,164700,10719400,78000,78000,78000,78000,0
20241205,164600,10719400,78000,78000,78000,78000,0
20241205,164500,10719400,78000,78000,78000,78000,8
20241205,164400,10719400,78000,78000,78000,78000,0
20241205,164300,10719400,78000,78000,78000,78000,0
20241205,164200,10719400,78000,78000,78000,78000,0
20241205,164100,10719400,78000,78000,78000,78000,0
20241205,164000,10719400,78000,78000,78000,78000,0
20241205,163900,10719400,78000,78000,78000,78000,0
20241205,163800,10719400,78000,78000,78000,78000,0
20241205,163700,10719400,78000,78000,78000,78000,0
20241205,163600,10719400,78000,78000,78000,78000,0
20241205,163500,10719400,78000,78000,78000,78000,0
20241205,163400,10719400,78000,78000,78000,78000,0
20241205,163300,10719400,78000,78000,78000,78000,0
20241205,163200,10719400,78000,78000,78000,78000,0
20241205,163100,10719400,78000,78000,78000,78000,0
20241205,163000,10719400,78000,78000,78000,78000,0
20241205,162900,10719400,78000,78000,78000,78000,0
20241205,162800,10719400,78000,78000,78000,78000,0
20241205,162700,10719400,78000,78000,78000,78000,0
20241205,162600,10719400,78000,78000,78000,78000,0
20241205,162500,10719400,78000,78000,78000,78000,0
20241205,162400,10719400,78000,78000,78000,78000,0
20241205,162300,10719400,78000,78000,78000,78000,0
20241205,162200,10719400,78000,78000,78000,78000,0
20241205,162100,10719400,78000,78000,78000,78000,0
20241205,162000,10719400,78000,78000,78000,78000,0
20241205,161900,10719400,78000,78000,78000,78000,0
20241205,161800,10719400,78000,78000,78000,78000,0
20241205,161700,10719400,78000,78000,78000,78000,0
20241205,161600,10719400,78000,78000,78000,78000,0
20241205,161500,10719400,78000,78000,78000,78000,8
20241205,161400,10719400,78000,78000,78000,78000,0
20241205,161300,10719400,78000,78000,78000,78000,0
20241205,161200,10719400,78000,78000,78000,78000,0
20241205,161100,10719400,78000,78000,78000,78000,0
20241205,161000,10719400,78000,78000,78000,78000,0
20241205,160900,10719400,78000,78000,78000,78000,0
20241205,160800,10719400,78000,78000,78000,78000,0
20241205,160700,10719400,78000,78000,78000,78000,0
20241205,160600,10719400,78000,78000,78000,78000,0
20241205,160500,10719400,78000,78000,78000,78000,0
20241205,160400,10719400,78000,78000,78000,78000,0
20241205,160300,10719400,78000,78000,78000,78000,0
20241205,160200,10719400,78000,78000,78000,78000,0
20241205,160100,10719400,78000,78000,78000,78000,0
20241205,160000,10719400,78000,78000,78000,78000,0
20241205,155900,10719400,78000,78000,78000,78000,0
20241205,155800,10719400,78000,78000,78000,78000,0
20241205,155700,10719400,78000,78000,78000,78000,0
20241205,155600,10719400,78000,78000,78000,78000,0
20241205,155500,10719400,78000,78000,78000,78000,0
20241205,155400,10719400,78000,78000,78000,78000,0
20241205,155300,10719400,78000,78000,78000,78000,0
20241205,155200,10719400,78000,78000,78000,78000,0
20241205,155100,10719400,78000,78000,78000,78000,0
20241205,155000,10719400,78000,78000,78000,78000,0
20241205,154900,10719400,78000,78000,78000,78000,0
20241205,154800,10719400,78000,78000,78000,78000,0
20241205,154700,10719400,78000,78000,78000,78000,0
20241205,154600,10719400,78000,78000,78000,78000,0
20241205,154500,10719400,78000,78000,78000,78000,8
20241205,154400,10719400,78000,78000,78000,78000,0
20241205,154300,10719400,78000,78000,78000,78000,0
20241205,154200,10719400,78000,78000,78000,78000,0
20241205,154100,10719400,78000,78000,78000,78000,0
20241205,154000,10719400,78000,78000,78000,78000,0
20241205,153900,10719400,78000,78000,78000,78000,0
20241205,153800,10719400,78000,78000,78000,78000,0
20241205,153700,10719400,78000,78000,78000,78000,0
20241205,153600,10719400,78000,78000,78000,78000,0
20241205,153500,10719400,78000,78000,78000,78000,0
20241205,153400,10719400,78000,78000,78000,78000,0
20241205,153300,10719400,78000,78000,78000,78000,0
20241205,153200,10719400,78000,78000,78000,78000,0
20241205,153100,10719400,78000,78000,78000,78000,0
20241205,153000,10719400,78000,78000,78000,78000,8
20241205,152900,10095400,78000,78000,78000,78000,0
20241205,152800,10095400,78000,78000,78000,78000,0
20241205,152700,10095400,78000,78000,78000,78000,0
20241205,152600,10095400,78000,78000,78000,78000,0
20241205,152500,10095400,78000,78000,78000,78000,0
20241205,152400,10095400,78000,78000,78000,78000,0
20241205,152300,10095400,78000,78000,78000,78000,0
20241205,152200,10095400,78000,78000,78000,78000,0
20241205,152100,10095400,78000,78000,78000,78000,0
20241205,152000,10095400,78000,78000,78000,78000,0
20241205,151900,10095400,78000,78000,78000,78000,0
20241205,151800,10095400,78000,78000,78000,78000,3
20241205,151700,9861400,78100,78100,78100,78100,2
20241205,151600,9705200,78200,78200,78200,78200,0
20241205,151500,9705200,78200,78200,78200,78200,0
20241205,151400,9705200,78200,78200,78200,78200,0
20241205,151300,9705200,78200,78200,78200,78200,0
20241205,151200,9705200,78200,78200,78200,78200,0
20241205,151100,9705200,78200,78200,78200,78200,0
20241205,151000,9705200,78200,78200,78200,78200,1
20241205,150900,9627000,78600,78600,78600,78600,0
20241205,150800,9627000,78600,78600,78600,78600,0
20241205,150700,9627000,78600,78600,78600,78600,0
20241205,150600,9627000,78600,78600,78600,78600,0
20241205,150500,9627000,78600,78600,78600,78600,0
20241205,150400,9627000,78600,78600,78600,78600,0
20241205,150300,9627000,78600,78600,78600,78600,0
20241205,150200,9627000,78600,78600,78600,78600,0
20241205,150100,9627000,78600,78600,78600,78600,0
20241205,150000,9627000,78600,78600,78600,78600,1
20241205,145900,9548400,78600,78600,78600,78600,1
20241205,145800,9469800,78200,78200,78200,78200,0
20241205,145700,9469800,78200,78200,78200,78200,0
20241205,145600,9469800,78200,78200,78200,78200,0
20241205,145500,9469800,78200,78200,78200,78200,0
20241205,145400,9469800,78200,78200,78200,78200,0
20241205,145300,9469800,78200,78200,78200,78200,0
20241205,145200,9469800,78200,78200,78200,78200,0
20241205,145100,9469800,78200,78200,78200,78200,0
20241205,145000,9469800,78200,78200,78200,78200,0
20241205,144900,9469800,78200,78200,78200,78200,0
20241205,144800,9469800,78200,78200,78200,78200,0
20241205,144700,9469800,78200,78200,78200,78200,0
20241205,144600,9469800,78200,78200,78200,78200,0
20241205,144500,9469800,78200,78200,78200,78200,0
20241205,144400,9469800,78200,78200,78200,78200,0
20241205,144300,9469800,78200,78200,78200,78200,0
20241205,144200,9469800,78200,78200,78200,78200,0
20241205,144100,9469800,78200,78200,78200,78200,0
20241205,144000,9469800,78200,78200,78200,78200,2
20241205,143900,9313400,78300,78300,78300,78300,0
20241205,143800,9313400,78300,78300,78300,78300,0
20241205,143700,9313400,78300,78300,78300,78300,0
20241205,143600,9313400,78300,78300,78300,78300,0
20241205,143500,9313400,78300,78300,78300,78300,0
20241205,143400,9313400,78300,78300,78300,78300,0
20241205,143300,9313400,78300,78300,78300,78300,0
20241205,143200,9313400,78300,78300,78300,78300,0
20241205,143100,9313400,78300,78300,78300,78300,0
20241205,143000,9313400,78300,78300,78300,78300,0
20241205,142900,9313400,78300,78300,78300,78300,0
20241205,142800,9313400,78300,78300,78300,78300,0
20241205,142700,9313400,78300,78300,78300,78300,0
20241205,142600,9313400,78300,78300,78300,78300,0
20241205,142500,9313400,78300,78300,78300,78300,0
20241205,142400,9313400,78300,78300,78300,78300,0
20241205,142300,9313400,78300,78300,78300,78300,0
20241205,142200,9313400,78300,78300,78300,78300,0
20241205,142100,9313400,78300,78300,78300,78300,0
20241205,142000,9313400,78300,78300,78300,78300,0
20241205,141900,9313400,78300,78300,78300,78300,0
20241205,141800,9313400,78300,78300,78300,78300,0
20241205,141700,9313400,78300,78300,78300,78300,0
20241205,141600,9313400,78300,78300,78300,78300,0
20241205,141500,9313400,78300,78300,78300,78300,0
20241205,141400,9313400,78300,78300,78300,78300,0
20241205,141300,9313400,78300,78300,78300,78300,0
20241205,141200,9313400,78300,78300,78300,78300,0
20241205,141100,9313400,78300,78300,78300,78300,0
20241205,141000,9313400,78300,78300,78300,78300,0
20241205,140900,9313400,78300,78300,78300,78300,0
20241205,140800,9313400,78300,78300,78300,78300,0
20241205,140700,9313400,78300,78300,78300,78300,0
20241205,140600,9313400,78300,78300,78300,78300,0
20241205,140500,9313400,78300,78300,78300,78300,0
20241205,140400,9313400,78300,78300,78300,78300,0
20241205,140300,9313400,78300,78300,78300,78300,0
20241205,140200,9313400,78300,78300,78300,78300,0
20241205,140100,9313400,78300,78300,78300,78300,0
20241205,140000,9313400,78300,78300,78300,78300,0
20241205,135900,9313400,78300,78300,78300,78300,0
20241205,135800,9313400,78300,78300,78300,78300,0
20241205,135700,9313400,78300,78300,78300,78300,0
20241205,135600,9313400,78300,78300,78300,78300,0
20241205,135500,9313400,78300,78300,78300,78300,0
20241205,135400,9313400,78300,78300,78300,78300,0
20241205,135300,9313400,78300,78300,78300,78300,0
20241205,135200,9313400,78300,78300,78300,78300,0
20241205,135100,9313400,78300,78300,78300,78300,0
20241205,135000,9313400,78300,78300,78300,78300,0
20241205,134900,9313400,78300,78300,78300,78300,0
20241205,134800,9313400,78300,78300,78300,78300,0
20241205,134700,9313400,78300,78300,78300,78300,0
20241205,134600,9313400,78300,78300,78300,78300,0
20241205,134500,9313400,78300,78300,78300,78300,0
20241205,134400,9313400,78300,78300,78300,78300,0
20241205,134300,9313400,78300,78300,78300,78300,0
20241205,134200,9313400,78300,78300,78300,78300,0
20241205,134100,9313400,78300,78300,78300,78300,0
20241205,134000,9313400,78300,78300,78300,78300,0
20241205,133900,9313400,78300,78300,78300,78300,0
20241205,133800,9313400,78300,78300,78300,78300,0
20241205,133700,9313400,78300,78300,78300,78300,0
20241205,133600,9313400,78300,78300,78300,78300,0
20241205,133500,9313400,78300,78300,78300,78300,0
20241205,133400,9313400,78300,78300,78300,78300,0
20241205,133300,9313400,78300,78300,78300,78300,0
20241205,133200,9313400,78300,78300,78300,78300,0
20241205,133100,9313400,78300,78300,78300,78300,0
20241205,133000,9313400,78300,78300,78300,78300,0
20241205,132900,9313400,78300,78300,78300,78300,0
20241205,132800,9313400,78300,78300,78300,78300,0
20241205,132700,9313400,78300,78300,78300,78300,0
20241205,132600,9313400,78300,78300,78300,78300,0
20241205,132500,9313400,78300,78300,78300,78300,0
20241205,132400,9313400,78300,78300,78300,78300,0
20241205,132300,9313400,78300,78300,78300,78300,0
20241205,132200,9313400,78300,78300,78300,78300,0
20241205,132100,9313400,78300,78300,78300,78300,0
20241205,132000,9313400,78300,78300,78300,78300,0
20241205,131900,9313400,78300,78300,78300,78300,0
20241205,131800,9313400,78300,78300,78300,78300,0
20241205,131700,9313400,78300,78300,78300,78300,0
20241205,131600,9313400,78300,78300,78300,78300,0
20241205,131500,9313400,78300,78300,78300,78300,0
20241205,131400,9313400,78300,78300,78300,78300,0
20241205,131300,9313400,78300,78300,78300,78300,0
20241205,131200,9313400,78300,78300,78300,78300,0
20241205,131100,9313400,78300,78300,78300,78300,0
20241205,131000,9313400,78300,78300,78300,78300,0
20241205,130900,9313400,78300,78300,78300,78300,0
20241205,130800,9313400,78300,78300,78300,78300,0
20241205,130700,9313400,78300,78300,78300,78300,0
20241205,130600,9313400,78300,78300,78300,78300,0
20241205,130500,9313400,78300,78300,78300,78300,0
20241205,130400,9313400,78300,78300,78300,78300,0
20241205,130300,9313400,78300,78300,78300,78300,0
20241205,130200,9313400,78300,78300,78300,78300,0
20241205,130100,9313400,78300,78300,78300,78300,0
20241205,130000,9313400,78300,78300,78300,78300,0
20241205,125900,9313400,78300,78300,78300,78300,0
20241205,125800,9313400,78300,78300,78300,78300,0
20241205,125700,9313400,78300,78300,78300,78300,0
20241205,125600,9313400,78300,78300,78300,78300,0
20241205,125500,9313400,78300,78300,78300,78300,0
20241205,125400,9313400,78300,78300,78300,78300,0
20241205,125300,9313400,78300,78300,78300,78300,0
20241205,125200,9313400,78300,78300,78300,78300,0
20241205,125100,9313400,78300,78300,78300,78300,0
20241205,125000,9313400,78300,78300,78300,78300,0
20241205,124900,9313400,78300,78300,78300,78300,0
20241205,124800,9313400,78300,78300,78300,78300,0
20241205,124700,9313400,78300,78300,78300,78300,0
20241205,124600,9313400,78300,78300,78300,78300,0
20241205,124500,9313400,78300,78300,78300,78300,0
20241205,124400,9313400,78300,78300,78300,78300,0
20241205,124300,9313400,78300,78300,78300,78300,0
20241205,124200,9313400,78300,78300,78300,78300,0
20241205,124100,9313400,78300,78300,78300,78300,0
20241205,124000,9313400,78300,78300,78300,78300,0
20241205,123900,9313400,78300,78300,78300,78300,0
20241205,123800,9313400,78300,78300,78300,78300,0
20241205,123700,9313400,78300,78300,78300,78300,0
20241205,123600,9313400,78300,78300,78300,78300,0
20241205,123500,9313400,78300,78300,78300,78300,0
20241205,123400,9313400,78300,78300,78300,78300,0
20241205,123300,9313400,78300,78300,78300,78300,0
20241205,123200,9313400,78300,78300,78300,78300,0
20241205,123100,9313400,78300,78300,78300,78300,0
20241205,123000,9313400,78300,78300,78300,78300,0
20241205,122900,9313400,78300,78300,78300,78300,0
20241205,122800,9313400,78300,78300,78300,78300,0
20241205,122700,9313400,78300,78400,78400,78300,3
20241205,122600,9078400,79600,79600,79600,79600,0
20241205,122500,9078400,79600,79600,79600,79600,0
20241205,122400,9078400,79600,79600,79600,79600,0
20241205,122300,9078400,79600,79600,79600,79600,0
20241205,122200,9078400,79600,79600,79600,79600,0
20241205,122100,9078400,79600,79600,79600,79600,1
20241205,122000,8998800,79600,79600,79600,79600,1
20241205,121900,8919200,79600,79600,79600,79600,0
20241205,121800,8919200,79600,79600,79600,79600,0
20241205,121700,8919200,79600,79600,79600,79600,0
20241205,121600,8919200,79600,79600,79600,79600,1
20241205,121500,8839600,78300,78300,78300,78300,0
20241205,121400,8839600,78300,78300,78300,78300,0
20241205,121300,8839600,78300,78300,78300,78300,0
20241205,121200,8839600,78300,78300,78300,78300,0
20241205,121100,8839600,78300,78300,78300,78300,0
20241205,121000,8839600,78300,78400,78400,78300,3
20241205,120900,8604500,78500,78500,78500,78500,0
20241205,120800,8604500,78500,78500,78500,78500,0
20241205,120700,8604500,78500,78500,78500,78500,0
20241205,120600,8604500,78500,78500,78500,78500,0
20241205,120500,8604500,78500,78500,78500,78500,0
20241205,120400,8604500,78500,78500,78500,78500,0
20241205,120300,8604500,78500,78500,78500,78500,0
20241205,120200,8604500,78500,78500,78500,78500,0
20241205,120100,8604500,78500,78500,78500,78500,0
20241205,120000,8604500,78500,78500,78500,78500,0
20241205,115900,8604500,78500,78500,78500,78500,0
20241205,115800,8604500,78500,78500,78500,78500,0
20241205,115700,8604500,78500,78500,78500,78500,1
20241205,115600,8526000,78500,78500,78500,78500,0
20241205,115500,8526000,78500,78500,78500,78500,0
20241205,115400,8526000,78500,78500,78500,78500,0
20241205,115300,8526000,78500,78500,78500,78500,0
20241205,115200,8526000,78500,78500,78500,78500,0
20241205,115100,8526000,78500,78500,78500,78500,0
20241205,115000,8526000,78500,78500,78500,78500,0
20241205,114900,8526000,78500,78500,78500,78500,0
20241205,114800,8526000,78500,78500,78500,78500,0
20241205,114700,8526000,78500,78500,78500,78500,0
20241205,114600,8526000,78500,78500,78500,78500,0
20241205,114500,8526000,78500,78500,78500,78500,0
20241205,114400,8526000,78500,78500,78500,78500,0
20241205,114300,8526000,78500,78500,78500,78500,0
20241205,114200,8526000,78500,78500,78500,78500,10
20241205,114100,7741000,79900,79900,79900,79900,0
20241205,114000,7741000,79900,79900,79900,79900,2
20241205,113900,7581200,79900,78600,79900,78600,9
20241205,113800,6868800,78500,78500,78500,78500,0
20241205,113700,6868800,78500,78500,78500,78500,0
20241205,113600,6868800,78500,78500,78500,78500,0
20241205,113500,6868800,78500,78500,78500,78500,0
20241205,113400,6868800,78500,78500,78500,78500,0
20241205,113300,6868800,78500,78500,78500,78500,0
20241205,113200,6868800,78500,78500,78500,78500,0
20241205,113100,6868800,78500,78500,78500,78500,0
20241205,113000,6868800,78500,78500,78500,78500,0
20241205,112900,6868800,78500,78500,78500,78500,0
20241205,112800,6868800,78500,78500,78500,78500,0
20241205,112700,6868800,78500,78500,78500,78500,0
20241205,112600,6868800,78500,78100,78500,78000,68
20241205,112500,1564000,78500,78500,78500,78500,0
20241205,112400,1564000,78500,78500,78500,78500,1
20241205,112300,1485500,78100,78100,78100,78100,0
20241205,112200,1485500,78100,78100,78100,78100,0
20241205,112100,1485500,78100,78100,78100,78100,1
20241205,112000,1407400,78500,78500,78500,78500,0
20241205,111900,1407400,78500,78500,78500,78500,0
20241205,111800,1407400,78500,78500,78500,78500,0
20241205,111700,1407400,78500,78500,78500,78500,0
20241205,111600,1407400,78500,78500,78500,78500,0
20241205,111500,1407400,78500,78500,78500,78500,1
20241205,111400,1328900,78500,78500,78500,78500,0
20241205,111300,1328900,78500,78500,78500,78500,0
20241205,111200,1328900,78500,78500,78500,78500,1
20241205,111100,1250400,78500,78500,78500,78500,0
20241205,111000,1250400,78500,78500,78500,78500,0
20241205,110900,1250400,78500,78500,78500,78500,0
20241205,110800,1250400,78500,78500,78500,78500,0
20241205,110700,1250400,78500,78500,78500,78500,0
20241205,110600,1250400,78500,78500,78500,78500,0
20241205,110500,1250400,78500,78500,78500,78500,0
20241205,110400,1250400,78500,78500,78500,78500,0
20241205,110300,1250400,78500,78500,78500,78500,0
20241205,110200,1250400,78500,78500,78500,78500,0
20241205,110100,1250400,78500,78500,78500,78500,0
20241205,110000,1250400,78500,78500,78500,78500,0
20241205,105900,1250400,78500,78500,78500,78500,0
20241205,105800,1250400,78500,78500,78500,78500,0
20241205,105700,1250400,78500,78500,78500,78500,0
20241205,105600,1250400,78500,78500,78500,78500,0
20241205,105500,1250400,78500,78500,78500,78500,0
20241205,105400,1250400,78500,78500,78500,78500,0
20241205,105300,1250400,78500,78500,78500,78500,0
20241205,105200,1250400,78500,78500,78500,78500,0
20241205,105100,1250400,78500,78500,78500,78500,0
20241205,105000,1250400,78500,78500,78500,78500,0
20241205,104900,1250400,78500,78500,78500,78500,0
20241205,104800,1250400,78500,78500,78500,78500,0
20241205,104700,1250400,78500,78500,78500,78500,0
20241205,104600,1250400,78500,78500,78500,78500,0
20241205,104500,1250400,78500,78500,78500,78500,0
20241205,104400,1250400,78500,78500,78500,78500,0
20241205,104300,1250400,78500,78500,78500,78500,0
20241205,104200,1250400,78500,78500,78500,78500,0
20241205,104100,1250400,78500,78500,78500,78500,1
20241205,104000,1171900,78200,78200,78200,78200,0
20241205,103900,1171900,78200,78200,78200,78200,0
20241205,103800,1171900,78200,78200,78200,78200,0
20241205,103700,1171900,78200,78200,78200,78200,0
20241205,103600,1171900,78200,78200,78200,78200,0
20241205,103500,1171900,78200,78200,78200,78200,0
20241205,103400,1171900,78200,78200,78200,78200,0
20241205,103300,1171900,78200,78200,78200,78200,0
20241205,103200,1171900,78200,78200,78200,78200,0
20241205,103100,1171900,78200,78200,78200,78200,0
20241205,103000,1171900,78200,78200,78200,78200,0
20241205,102900,1171900,78200,78200,78200,78200,0
20241205,102800,1171900,78200,78200,78200,78200,0
20241205,102700,1171900,78200,78200,78200,78200,0
20241205,102600,1171900,78200,78200,78200,78200,0
20241205,102500,1171900,78200,78200,78200,78200,0
20241205,102400,1171900,78200,78200,78200,78200,5
20241205,102300,780900,78000,78000,78000,78000,0
20241205,102200,780900,78000,78000,78000,78000,0
20241205,102100,780900,78000,78000,78000,78000,0
20241205,102000,780900,78000,78000,78000,78000,0
20241205,101900,780900,78000,78000,78000,78000,0
20241205,101800,780900,78000,78000,78000,78000,0
20241205,101700,780900,78000,78000,78000,78000,0
20241205,101600,780900,78000,78000,78000,78000,0
20241205,101500,780900,78000,78000,78000,78000,0
20241205,101400,780900,78000,78000,78000,78000,0
20241205,101300,780900,78000,78000,78000,78000,0
20241205,101200,780900,78000,78000,78000,78000,0
20241205,101100,780900,78000,78000,78000,78000,0
20241205,101000,780900,78000,78000,78000,78000,0
20241205,100900,780900,78000,78000,78000,78000,0
20241205,100800,780900,78000,78000,78000,78000,0
20241205,100700,780900,78000,78000,78000,78000,0
20241205,100600,780900,78000,78000,78000,78000,0
20241205,100500,780900,78000,78000,78000,78000,0
20241205,100400,780900,78000,78000,78000,78000,0
20241205,100300,780900,78000,78000,78000,78000,0
20241205,100200,780900,78000,78000,78000,78000,0
20241205,100100,780900,78000,78000,78000,78000,0
20241205,100000,780900,78000,78000,78000,78000,0
20241205,095900,780900,78000,78000,78000,78000,0
20241205,095800,780900,78000,78000,78000,78000,0
20241205,095700,780900,78000,78000,78000,78000,0
20241205,095600,780900,78000,78000,78000,78000,0
20241205,095500,780900,78000,78000,78000,78000,0
20241205,095400,780900,78000,78000,78000,78000,0
20241205,095300,780900,78000,78000,78000,78000,0
20241205,095200,780900,78000,78000,78000,78000,0
20241205,095100,780900,78000,78000,78000,78000,0
20241205,095000,780900,78000,78000,78000,78000,0
20241205,094900,780900,78000,78000,78000,78000,0
20241205,094800,780900,78000,78000,78000,78000,0
20241205,094700,780900,78000,78000,78000,78000,0
20241205,094600,780900,78000,78000,78000,78000,0
20241205,094500,780900,78000,78000,78000,78000,0
20241205,094400,780900,78000,78000,78000,78000,0
20241205,094300,780900,78000,78000,78000,78000,0
20241205,094200,780900,78000,78000,78000,78000,0
20241205,094100,780900,78000,78000,78000,78000,0
20241205,094000,780900,78000,78000,78000,78000,0
20241205,093900,780900,78000,78000,78000,78000,0
20241205,093800,780900,78000,78000,78000,78000,0
20241205,093700,780900,78000,78000,78000,78000,0
20241205,093600,780900,78000,78000,78000,78000,0
20241205,093500,780900,78000,78000,78000,78000,5
20241205,093400,390900,78500,78500,78500,78500,0
20241205,093300,390900,78500,78500,78500,78500,0
20241205,093200,390900,78500,78500,78500,78500,0
20241205,093100,390900,78500,78500,78500,78500,0
20241205,093000,390900,78500,78500,78500,78500,0
20241205,092900,390900,78500,78500,78500,78500,0
20241205,092800,390900,78500,78500,78500,78500,0
20241205,092700,390900,78500,78500,78500,78500,0
20241205,092600,390900,78500,78500,78500,78500,0
20241205,092500,390900,78500,78500,78500,78500,0
20241205,092400,390900,78500,78500,78500,78500,0
20241205,092300,390900,78500,78500,78500,78500,0
20241205,092200,390900,78500,78500,78500,78500,0
20241205,092100,390900,78500,78500,78500,78500,0
20241205,092000,390900,78500,78500,78500,78500,0
20241205,091900,390900,78500,78500,78500,78500,0
20241205,091800,390900,78500,78500,78500,78500,0
20241205,091700,390900,78500,78500,78500,78500,0
20241205,091600,390900,78500,78500,78500,78500,0
20241205,091500,390900,78500,78500,78500,78500,0
20241205,091400,390900,78500,78500,78500,78500,0
20241205,091300,390900,78500,78500,78500,78500,1
20241205,091200,312400,78100,78100,78100,78100,4
20241205,091100,0,78200,78200,78200,78200,0
20241205,091000,0,78200,78200,78200,78200,0
20241205,090900,0,78200,78200,78200,78200,0
20241205,090800,0,78200,78200,78200,78200,0
20241205,090700,0,78200,78200,78200,78200,0
20241205,090600,0,78200,78200,78200,78200,0
20241205,090500,0,78200,78200,78200,78200,0
20241205,090400,0,78200,78200,78200,78200,0
20241205,090300,0,78200,78200,78200,78200,0
20241205,090200,0,78200,78200,78200,78200,0
20241205,090100,0,78200,78200,78200,78200,0
20241205,090000,0,78200,78200,78200,78200,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 201500 10719400 78000 78000 78000 78000 8
3 20241205 201400 10719400 78000 78000 78000 78000 0
4 20241205 201300 10719400 78000 78000 78000 78000 0
5 20241205 201200 10719400 78000 78000 78000 78000 0
6 20241205 201100 10719400 78000 78000 78000 78000 0
7 20241205 201000 10719400 78000 78000 78000 78000 0
8 20241205 200900 10719400 78000 78000 78000 78000 0
9 20241205 200800 10719400 78000 78000 78000 78000 0
10 20241205 200700 10719400 78000 78000 78000 78000 0
11 20241205 200600 10719400 78000 78000 78000 78000 0
12 20241205 200500 10719400 78000 78000 78000 78000 0
13 20241205 200400 10719400 78000 78000 78000 78000 0
14 20241205 200300 10719400 78000 78000 78000 78000 0
15 20241205 200200 10719400 78000 78000 78000 78000 0
16 20241205 200100 10719400 78000 78000 78000 78000 0
17 20241205 200000 10719400 78000 78000 78000 78000 0
18 20241205 195900 10719400 78000 78000 78000 78000 0
19 20241205 195800 10719400 78000 78000 78000 78000 0
20 20241205 195700 10719400 78000 78000 78000 78000 0
21 20241205 195600 10719400 78000 78000 78000 78000 0
22 20241205 195500 10719400 78000 78000 78000 78000 0
23 20241205 195400 10719400 78000 78000 78000 78000 0
24 20241205 195300 10719400 78000 78000 78000 78000 0
25 20241205 195200 10719400 78000 78000 78000 78000 0
26 20241205 195100 10719400 78000 78000 78000 78000 0
27 20241205 195000 10719400 78000 78000 78000 78000 0
28 20241205 194900 10719400 78000 78000 78000 78000 0
29 20241205 194800 10719400 78000 78000 78000 78000 0
30 20241205 194700 10719400 78000 78000 78000 78000 0
31 20241205 194600 10719400 78000 78000 78000 78000 0
32 20241205 194500 10719400 78000 78000 78000 78000 8
33 20241205 194400 10719400 78000 78000 78000 78000 0
34 20241205 194300 10719400 78000 78000 78000 78000 0
35 20241205 194200 10719400 78000 78000 78000 78000 0
36 20241205 194100 10719400 78000 78000 78000 78000 0
37 20241205 194000 10719400 78000 78000 78000 78000 0
38 20241205 193900 10719400 78000 78000 78000 78000 0
39 20241205 193800 10719400 78000 78000 78000 78000 0
40 20241205 193700 10719400 78000 78000 78000 78000 0
41 20241205 193600 10719400 78000 78000 78000 78000 0
42 20241205 193500 10719400 78000 78000 78000 78000 0
43 20241205 193400 10719400 78000 78000 78000 78000 0
44 20241205 193300 10719400 78000 78000 78000 78000 0
45 20241205 193200 10719400 78000 78000 78000 78000 0
46 20241205 193100 10719400 78000 78000 78000 78000 0
47 20241205 193000 10719400 78000 78000 78000 78000 0
48 20241205 192900 10719400 78000 78000 78000 78000 0
49 20241205 192800 10719400 78000 78000 78000 78000 0
50 20241205 192700 10719400 78000 78000 78000 78000 0
51 20241205 192600 10719400 78000 78000 78000 78000 0
52 20241205 192500 10719400 78000 78000 78000 78000 0
53 20241205 192400 10719400 78000 78000 78000 78000 0
54 20241205 192300 10719400 78000 78000 78000 78000 0
55 20241205 192200 10719400 78000 78000 78000 78000 0
56 20241205 192100 10719400 78000 78000 78000 78000 0
57 20241205 192000 10719400 78000 78000 78000 78000 0
58 20241205 191900 10719400 78000 78000 78000 78000 0
59 20241205 191800 10719400 78000 78000 78000 78000 0
60 20241205 191700 10719400 78000 78000 78000 78000 0
61 20241205 191600 10719400 78000 78000 78000 78000 0
62 20241205 191500 10719400 78000 78000 78000 78000 8
63 20241205 191400 10719400 78000 78000 78000 78000 0
64 20241205 191300 10719400 78000 78000 78000 78000 0
65 20241205 191200 10719400 78000 78000 78000 78000 0
66 20241205 191100 10719400 78000 78000 78000 78000 0
67 20241205 191000 10719400 78000 78000 78000 78000 0
68 20241205 190900 10719400 78000 78000 78000 78000 0
69 20241205 190800 10719400 78000 78000 78000 78000 0
70 20241205 190700 10719400 78000 78000 78000 78000 0
71 20241205 190600 10719400 78000 78000 78000 78000 0
72 20241205 190500 10719400 78000 78000 78000 78000 0
73 20241205 190400 10719400 78000 78000 78000 78000 0
74 20241205 190300 10719400 78000 78000 78000 78000 0
75 20241205 190200 10719400 78000 78000 78000 78000 0
76 20241205 190100 10719400 78000 78000 78000 78000 0
77 20241205 190000 10719400 78000 78000 78000 78000 0
78 20241205 185900 10719400 78000 78000 78000 78000 0
79 20241205 185800 10719400 78000 78000 78000 78000 0
80 20241205 185700 10719400 78000 78000 78000 78000 0
81 20241205 185600 10719400 78000 78000 78000 78000 0
82 20241205 185500 10719400 78000 78000 78000 78000 0
83 20241205 185400 10719400 78000 78000 78000 78000 0
84 20241205 185300 10719400 78000 78000 78000 78000 0
85 20241205 185200 10719400 78000 78000 78000 78000 0
86 20241205 185100 10719400 78000 78000 78000 78000 0
87 20241205 185000 10719400 78000 78000 78000 78000 0
88 20241205 184900 10719400 78000 78000 78000 78000 0
89 20241205 184800 10719400 78000 78000 78000 78000 0
90 20241205 184700 10719400 78000 78000 78000 78000 0
91 20241205 184600 10719400 78000 78000 78000 78000 0
92 20241205 184500 10719400 78000 78000 78000 78000 8
93 20241205 184400 10719400 78000 78000 78000 78000 0
94 20241205 184300 10719400 78000 78000 78000 78000 0
95 20241205 184200 10719400 78000 78000 78000 78000 0
96 20241205 184100 10719400 78000 78000 78000 78000 0
97 20241205 184000 10719400 78000 78000 78000 78000 0
98 20241205 183900 10719400 78000 78000 78000 78000 0
99 20241205 183800 10719400 78000 78000 78000 78000 0
100 20241205 183700 10719400 78000 78000 78000 78000 0
101 20241205 183600 10719400 78000 78000 78000 78000 0
102 20241205 183500 10719400 78000 78000 78000 78000 0
103 20241205 183400 10719400 78000 78000 78000 78000 0
104 20241205 183300 10719400 78000 78000 78000 78000 0
105 20241205 183200 10719400 78000 78000 78000 78000 0
106 20241205 183100 10719400 78000 78000 78000 78000 0
107 20241205 183000 10719400 78000 78000 78000 78000 0
108 20241205 182900 10719400 78000 78000 78000 78000 0
109 20241205 182800 10719400 78000 78000 78000 78000 0
110 20241205 182700 10719400 78000 78000 78000 78000 0
111 20241205 182600 10719400 78000 78000 78000 78000 0
112 20241205 182500 10719400 78000 78000 78000 78000 0
113 20241205 182400 10719400 78000 78000 78000 78000 0
114 20241205 182300 10719400 78000 78000 78000 78000 0
115 20241205 182200 10719400 78000 78000 78000 78000 0
116 20241205 182100 10719400 78000 78000 78000 78000 0
117 20241205 182000 10719400 78000 78000 78000 78000 0
118 20241205 181900 10719400 78000 78000 78000 78000 0
119 20241205 181800 10719400 78000 78000 78000 78000 0
120 20241205 181700 10719400 78000 78000 78000 78000 0
121 20241205 181600 10719400 78000 78000 78000 78000 0
122 20241205 181500 10719400 78000 78000 78000 78000 8
123 20241205 181400 10719400 78000 78000 78000 78000 0
124 20241205 181300 10719400 78000 78000 78000 78000 0
125 20241205 181200 10719400 78000 78000 78000 78000 0
126 20241205 181100 10719400 78000 78000 78000 78000 0
127 20241205 181000 10719400 78000 78000 78000 78000 0
128 20241205 180900 10719400 78000 78000 78000 78000 0
129 20241205 180800 10719400 78000 78000 78000 78000 0
130 20241205 180700 10719400 78000 78000 78000 78000 0
131 20241205 180600 10719400 78000 78000 78000 78000 0
132 20241205 180500 10719400 78000 78000 78000 78000 0
133 20241205 180400 10719400 78000 78000 78000 78000 0
134 20241205 180300 10719400 78000 78000 78000 78000 0
135 20241205 180200 10719400 78000 78000 78000 78000 0
136 20241205 180100 10719400 78000 78000 78000 78000 0
137 20241205 180000 10719400 78000 78000 78000 78000 0
138 20241205 175900 10719400 78000 78000 78000 78000 0
139 20241205 175800 10719400 78000 78000 78000 78000 0
140 20241205 175700 10719400 78000 78000 78000 78000 0
141 20241205 175600 10719400 78000 78000 78000 78000 0
142 20241205 175500 10719400 78000 78000 78000 78000 0
143 20241205 175400 10719400 78000 78000 78000 78000 0
144 20241205 175300 10719400 78000 78000 78000 78000 0
145 20241205 175200 10719400 78000 78000 78000 78000 0
146 20241205 175100 10719400 78000 78000 78000 78000 0
147 20241205 175000 10719400 78000 78000 78000 78000 0
148 20241205 174900 10719400 78000 78000 78000 78000 0
149 20241205 174800 10719400 78000 78000 78000 78000 0
150 20241205 174700 10719400 78000 78000 78000 78000 0
151 20241205 174600 10719400 78000 78000 78000 78000 0
152 20241205 174500 10719400 78000 78000 78000 78000 8
153 20241205 174400 10719400 78000 78000 78000 78000 0
154 20241205 174300 10719400 78000 78000 78000 78000 0
155 20241205 174200 10719400 78000 78000 78000 78000 0
156 20241205 174100 10719400 78000 78000 78000 78000 0
157 20241205 174000 10719400 78000 78000 78000 78000 0
158 20241205 173900 10719400 78000 78000 78000 78000 0
159 20241205 173800 10719400 78000 78000 78000 78000 0
160 20241205 173700 10719400 78000 78000 78000 78000 0
161 20241205 173600 10719400 78000 78000 78000 78000 0
162 20241205 173500 10719400 78000 78000 78000 78000 0
163 20241205 173400 10719400 78000 78000 78000 78000 0
164 20241205 173300 10719400 78000 78000 78000 78000 0
165 20241205 173200 10719400 78000 78000 78000 78000 0
166 20241205 173100 10719400 78000 78000 78000 78000 0
167 20241205 173000 10719400 78000 78000 78000 78000 0
168 20241205 172900 10719400 78000 78000 78000 78000 0
169 20241205 172800 10719400 78000 78000 78000 78000 0
170 20241205 172700 10719400 78000 78000 78000 78000 0
171 20241205 172600 10719400 78000 78000 78000 78000 0
172 20241205 172500 10719400 78000 78000 78000 78000 0
173 20241205 172400 10719400 78000 78000 78000 78000 0
174 20241205 172300 10719400 78000 78000 78000 78000 0
175 20241205 172200 10719400 78000 78000 78000 78000 0
176 20241205 172100 10719400 78000 78000 78000 78000 0
177 20241205 172000 10719400 78000 78000 78000 78000 0
178 20241205 171900 10719400 78000 78000 78000 78000 0
179 20241205 171800 10719400 78000 78000 78000 78000 0
180 20241205 171700 10719400 78000 78000 78000 78000 0
181 20241205 171600 10719400 78000 78000 78000 78000 0
182 20241205 171500 10719400 78000 78000 78000 78000 8
183 20241205 171400 10719400 78000 78000 78000 78000 0
184 20241205 171300 10719400 78000 78000 78000 78000 0
185 20241205 171200 10719400 78000 78000 78000 78000 0
186 20241205 171100 10719400 78000 78000 78000 78000 0
187 20241205 171000 10719400 78000 78000 78000 78000 0
188 20241205 170900 10719400 78000 78000 78000 78000 0
189 20241205 170800 10719400 78000 78000 78000 78000 0
190 20241205 170700 10719400 78000 78000 78000 78000 0
191 20241205 170600 10719400 78000 78000 78000 78000 0
192 20241205 170500 10719400 78000 78000 78000 78000 0
193 20241205 170400 10719400 78000 78000 78000 78000 0
194 20241205 170300 10719400 78000 78000 78000 78000 0
195 20241205 170200 10719400 78000 78000 78000 78000 0
196 20241205 170100 10719400 78000 78000 78000 78000 0
197 20241205 170000 10719400 78000 78000 78000 78000 0
198 20241205 165900 10719400 78000 78000 78000 78000 0
199 20241205 165800 10719400 78000 78000 78000 78000 0
200 20241205 165700 10719400 78000 78000 78000 78000 0
201 20241205 165600 10719400 78000 78000 78000 78000 0
202 20241205 165500 10719400 78000 78000 78000 78000 0
203 20241205 165400 10719400 78000 78000 78000 78000 0
204 20241205 165300 10719400 78000 78000 78000 78000 0
205 20241205 165200 10719400 78000 78000 78000 78000 0
206 20241205 165100 10719400 78000 78000 78000 78000 0
207 20241205 165000 10719400 78000 78000 78000 78000 0
208 20241205 164900 10719400 78000 78000 78000 78000 0
209 20241205 164800 10719400 78000 78000 78000 78000 0
210 20241205 164700 10719400 78000 78000 78000 78000 0
211 20241205 164600 10719400 78000 78000 78000 78000 0
212 20241205 164500 10719400 78000 78000 78000 78000 8
213 20241205 164400 10719400 78000 78000 78000 78000 0
214 20241205 164300 10719400 78000 78000 78000 78000 0
215 20241205 164200 10719400 78000 78000 78000 78000 0
216 20241205 164100 10719400 78000 78000 78000 78000 0
217 20241205 164000 10719400 78000 78000 78000 78000 0
218 20241205 163900 10719400 78000 78000 78000 78000 0
219 20241205 163800 10719400 78000 78000 78000 78000 0
220 20241205 163700 10719400 78000 78000 78000 78000 0
221 20241205 163600 10719400 78000 78000 78000 78000 0
222 20241205 163500 10719400 78000 78000 78000 78000 0
223 20241205 163400 10719400 78000 78000 78000 78000 0
224 20241205 163300 10719400 78000 78000 78000 78000 0
225 20241205 163200 10719400 78000 78000 78000 78000 0
226 20241205 163100 10719400 78000 78000 78000 78000 0
227 20241205 163000 10719400 78000 78000 78000 78000 0
228 20241205 162900 10719400 78000 78000 78000 78000 0
229 20241205 162800 10719400 78000 78000 78000 78000 0
230 20241205 162700 10719400 78000 78000 78000 78000 0
231 20241205 162600 10719400 78000 78000 78000 78000 0
232 20241205 162500 10719400 78000 78000 78000 78000 0
233 20241205 162400 10719400 78000 78000 78000 78000 0
234 20241205 162300 10719400 78000 78000 78000 78000 0
235 20241205 162200 10719400 78000 78000 78000 78000 0
236 20241205 162100 10719400 78000 78000 78000 78000 0
237 20241205 162000 10719400 78000 78000 78000 78000 0
238 20241205 161900 10719400 78000 78000 78000 78000 0
239 20241205 161800 10719400 78000 78000 78000 78000 0
240 20241205 161700 10719400 78000 78000 78000 78000 0
241 20241205 161600 10719400 78000 78000 78000 78000 0
242 20241205 161500 10719400 78000 78000 78000 78000 8
243 20241205 161400 10719400 78000 78000 78000 78000 0
244 20241205 161300 10719400 78000 78000 78000 78000 0
245 20241205 161200 10719400 78000 78000 78000 78000 0
246 20241205 161100 10719400 78000 78000 78000 78000 0
247 20241205 161000 10719400 78000 78000 78000 78000 0
248 20241205 160900 10719400 78000 78000 78000 78000 0
249 20241205 160800 10719400 78000 78000 78000 78000 0
250 20241205 160700 10719400 78000 78000 78000 78000 0
251 20241205 160600 10719400 78000 78000 78000 78000 0
252 20241205 160500 10719400 78000 78000 78000 78000 0
253 20241205 160400 10719400 78000 78000 78000 78000 0
254 20241205 160300 10719400 78000 78000 78000 78000 0
255 20241205 160200 10719400 78000 78000 78000 78000 0
256 20241205 160100 10719400 78000 78000 78000 78000 0
257 20241205 160000 10719400 78000 78000 78000 78000 0
258 20241205 155900 10719400 78000 78000 78000 78000 0
259 20241205 155800 10719400 78000 78000 78000 78000 0
260 20241205 155700 10719400 78000 78000 78000 78000 0
261 20241205 155600 10719400 78000 78000 78000 78000 0
262 20241205 155500 10719400 78000 78000 78000 78000 0
263 20241205 155400 10719400 78000 78000 78000 78000 0
264 20241205 155300 10719400 78000 78000 78000 78000 0
265 20241205 155200 10719400 78000 78000 78000 78000 0
266 20241205 155100 10719400 78000 78000 78000 78000 0
267 20241205 155000 10719400 78000 78000 78000 78000 0
268 20241205 154900 10719400 78000 78000 78000 78000 0
269 20241205 154800 10719400 78000 78000 78000 78000 0
270 20241205 154700 10719400 78000 78000 78000 78000 0
271 20241205 154600 10719400 78000 78000 78000 78000 0
272 20241205 154500 10719400 78000 78000 78000 78000 8
273 20241205 154400 10719400 78000 78000 78000 78000 0
274 20241205 154300 10719400 78000 78000 78000 78000 0
275 20241205 154200 10719400 78000 78000 78000 78000 0
276 20241205 154100 10719400 78000 78000 78000 78000 0
277 20241205 154000 10719400 78000 78000 78000 78000 0
278 20241205 153900 10719400 78000 78000 78000 78000 0
279 20241205 153800 10719400 78000 78000 78000 78000 0
280 20241205 153700 10719400 78000 78000 78000 78000 0
281 20241205 153600 10719400 78000 78000 78000 78000 0
282 20241205 153500 10719400 78000 78000 78000 78000 0
283 20241205 153400 10719400 78000 78000 78000 78000 0
284 20241205 153300 10719400 78000 78000 78000 78000 0
285 20241205 153200 10719400 78000 78000 78000 78000 0
286 20241205 153100 10719400 78000 78000 78000 78000 0
287 20241205 153000 10719400 78000 78000 78000 78000 8
288 20241205 152900 10095400 78000 78000 78000 78000 0
289 20241205 152800 10095400 78000 78000 78000 78000 0
290 20241205 152700 10095400 78000 78000 78000 78000 0
291 20241205 152600 10095400 78000 78000 78000 78000 0
292 20241205 152500 10095400 78000 78000 78000 78000 0
293 20241205 152400 10095400 78000 78000 78000 78000 0
294 20241205 152300 10095400 78000 78000 78000 78000 0
295 20241205 152200 10095400 78000 78000 78000 78000 0
296 20241205 152100 10095400 78000 78000 78000 78000 0
297 20241205 152000 10095400 78000 78000 78000 78000 0
298 20241205 151900 10095400 78000 78000 78000 78000 0
299 20241205 151800 10095400 78000 78000 78000 78000 3
300 20241205 151700 9861400 78100 78100 78100 78100 2
301 20241205 151600 9705200 78200 78200 78200 78200 0
302 20241205 151500 9705200 78200 78200 78200 78200 0
303 20241205 151400 9705200 78200 78200 78200 78200 0
304 20241205 151300 9705200 78200 78200 78200 78200 0
305 20241205 151200 9705200 78200 78200 78200 78200 0
306 20241205 151100 9705200 78200 78200 78200 78200 0
307 20241205 151000 9705200 78200 78200 78200 78200 1
308 20241205 150900 9627000 78600 78600 78600 78600 0
309 20241205 150800 9627000 78600 78600 78600 78600 0
310 20241205 150700 9627000 78600 78600 78600 78600 0
311 20241205 150600 9627000 78600 78600 78600 78600 0
312 20241205 150500 9627000 78600 78600 78600 78600 0
313 20241205 150400 9627000 78600 78600 78600 78600 0
314 20241205 150300 9627000 78600 78600 78600 78600 0
315 20241205 150200 9627000 78600 78600 78600 78600 0
316 20241205 150100 9627000 78600 78600 78600 78600 0
317 20241205 150000 9627000 78600 78600 78600 78600 1
318 20241205 145900 9548400 78600 78600 78600 78600 1
319 20241205 145800 9469800 78200 78200 78200 78200 0
320 20241205 145700 9469800 78200 78200 78200 78200 0
321 20241205 145600 9469800 78200 78200 78200 78200 0
322 20241205 145500 9469800 78200 78200 78200 78200 0
323 20241205 145400 9469800 78200 78200 78200 78200 0
324 20241205 145300 9469800 78200 78200 78200 78200 0
325 20241205 145200 9469800 78200 78200 78200 78200 0
326 20241205 145100 9469800 78200 78200 78200 78200 0
327 20241205 145000 9469800 78200 78200 78200 78200 0
328 20241205 144900 9469800 78200 78200 78200 78200 0
329 20241205 144800 9469800 78200 78200 78200 78200 0
330 20241205 144700 9469800 78200 78200 78200 78200 0
331 20241205 144600 9469800 78200 78200 78200 78200 0
332 20241205 144500 9469800 78200 78200 78200 78200 0
333 20241205 144400 9469800 78200 78200 78200 78200 0
334 20241205 144300 9469800 78200 78200 78200 78200 0
335 20241205 144200 9469800 78200 78200 78200 78200 0
336 20241205 144100 9469800 78200 78200 78200 78200 0
337 20241205 144000 9469800 78200 78200 78200 78200 2
338 20241205 143900 9313400 78300 78300 78300 78300 0
339 20241205 143800 9313400 78300 78300 78300 78300 0
340 20241205 143700 9313400 78300 78300 78300 78300 0
341 20241205 143600 9313400 78300 78300 78300 78300 0
342 20241205 143500 9313400 78300 78300 78300 78300 0
343 20241205 143400 9313400 78300 78300 78300 78300 0
344 20241205 143300 9313400 78300 78300 78300 78300 0
345 20241205 143200 9313400 78300 78300 78300 78300 0
346 20241205 143100 9313400 78300 78300 78300 78300 0
347 20241205 143000 9313400 78300 78300 78300 78300 0
348 20241205 142900 9313400 78300 78300 78300 78300 0
349 20241205 142800 9313400 78300 78300 78300 78300 0
350 20241205 142700 9313400 78300 78300 78300 78300 0
351 20241205 142600 9313400 78300 78300 78300 78300 0
352 20241205 142500 9313400 78300 78300 78300 78300 0
353 20241205 142400 9313400 78300 78300 78300 78300 0
354 20241205 142300 9313400 78300 78300 78300 78300 0
355 20241205 142200 9313400 78300 78300 78300 78300 0
356 20241205 142100 9313400 78300 78300 78300 78300 0
357 20241205 142000 9313400 78300 78300 78300 78300 0
358 20241205 141900 9313400 78300 78300 78300 78300 0
359 20241205 141800 9313400 78300 78300 78300 78300 0
360 20241205 141700 9313400 78300 78300 78300 78300 0
361 20241205 141600 9313400 78300 78300 78300 78300 0
362 20241205 141500 9313400 78300 78300 78300 78300 0
363 20241205 141400 9313400 78300 78300 78300 78300 0
364 20241205 141300 9313400 78300 78300 78300 78300 0
365 20241205 141200 9313400 78300 78300 78300 78300 0
366 20241205 141100 9313400 78300 78300 78300 78300 0
367 20241205 141000 9313400 78300 78300 78300 78300 0
368 20241205 140900 9313400 78300 78300 78300 78300 0
369 20241205 140800 9313400 78300 78300 78300 78300 0
370 20241205 140700 9313400 78300 78300 78300 78300 0
371 20241205 140600 9313400 78300 78300 78300 78300 0
372 20241205 140500 9313400 78300 78300 78300 78300 0
373 20241205 140400 9313400 78300 78300 78300 78300 0
374 20241205 140300 9313400 78300 78300 78300 78300 0
375 20241205 140200 9313400 78300 78300 78300 78300 0
376 20241205 140100 9313400 78300 78300 78300 78300 0
377 20241205 140000 9313400 78300 78300 78300 78300 0
378 20241205 135900 9313400 78300 78300 78300 78300 0
379 20241205 135800 9313400 78300 78300 78300 78300 0
380 20241205 135700 9313400 78300 78300 78300 78300 0
381 20241205 135600 9313400 78300 78300 78300 78300 0
382 20241205 135500 9313400 78300 78300 78300 78300 0
383 20241205 135400 9313400 78300 78300 78300 78300 0
384 20241205 135300 9313400 78300 78300 78300 78300 0
385 20241205 135200 9313400 78300 78300 78300 78300 0
386 20241205 135100 9313400 78300 78300 78300 78300 0
387 20241205 135000 9313400 78300 78300 78300 78300 0
388 20241205 134900 9313400 78300 78300 78300 78300 0
389 20241205 134800 9313400 78300 78300 78300 78300 0
390 20241205 134700 9313400 78300 78300 78300 78300 0
391 20241205 134600 9313400 78300 78300 78300 78300 0
392 20241205 134500 9313400 78300 78300 78300 78300 0
393 20241205 134400 9313400 78300 78300 78300 78300 0
394 20241205 134300 9313400 78300 78300 78300 78300 0
395 20241205 134200 9313400 78300 78300 78300 78300 0
396 20241205 134100 9313400 78300 78300 78300 78300 0
397 20241205 134000 9313400 78300 78300 78300 78300 0
398 20241205 133900 9313400 78300 78300 78300 78300 0
399 20241205 133800 9313400 78300 78300 78300 78300 0
400 20241205 133700 9313400 78300 78300 78300 78300 0
401 20241205 133600 9313400 78300 78300 78300 78300 0
402 20241205 133500 9313400 78300 78300 78300 78300 0
403 20241205 133400 9313400 78300 78300 78300 78300 0
404 20241205 133300 9313400 78300 78300 78300 78300 0
405 20241205 133200 9313400 78300 78300 78300 78300 0
406 20241205 133100 9313400 78300 78300 78300 78300 0
407 20241205 133000 9313400 78300 78300 78300 78300 0
408 20241205 132900 9313400 78300 78300 78300 78300 0
409 20241205 132800 9313400 78300 78300 78300 78300 0
410 20241205 132700 9313400 78300 78300 78300 78300 0
411 20241205 132600 9313400 78300 78300 78300 78300 0
412 20241205 132500 9313400 78300 78300 78300 78300 0
413 20241205 132400 9313400 78300 78300 78300 78300 0
414 20241205 132300 9313400 78300 78300 78300 78300 0
415 20241205 132200 9313400 78300 78300 78300 78300 0
416 20241205 132100 9313400 78300 78300 78300 78300 0
417 20241205 132000 9313400 78300 78300 78300 78300 0
418 20241205 131900 9313400 78300 78300 78300 78300 0
419 20241205 131800 9313400 78300 78300 78300 78300 0
420 20241205 131700 9313400 78300 78300 78300 78300 0
421 20241205 131600 9313400 78300 78300 78300 78300 0
422 20241205 131500 9313400 78300 78300 78300 78300 0
423 20241205 131400 9313400 78300 78300 78300 78300 0
424 20241205 131300 9313400 78300 78300 78300 78300 0
425 20241205 131200 9313400 78300 78300 78300 78300 0
426 20241205 131100 9313400 78300 78300 78300 78300 0
427 20241205 131000 9313400 78300 78300 78300 78300 0
428 20241205 130900 9313400 78300 78300 78300 78300 0
429 20241205 130800 9313400 78300 78300 78300 78300 0
430 20241205 130700 9313400 78300 78300 78300 78300 0
431 20241205 130600 9313400 78300 78300 78300 78300 0
432 20241205 130500 9313400 78300 78300 78300 78300 0
433 20241205 130400 9313400 78300 78300 78300 78300 0
434 20241205 130300 9313400 78300 78300 78300 78300 0
435 20241205 130200 9313400 78300 78300 78300 78300 0
436 20241205 130100 9313400 78300 78300 78300 78300 0
437 20241205 130000 9313400 78300 78300 78300 78300 0
438 20241205 125900 9313400 78300 78300 78300 78300 0
439 20241205 125800 9313400 78300 78300 78300 78300 0
440 20241205 125700 9313400 78300 78300 78300 78300 0
441 20241205 125600 9313400 78300 78300 78300 78300 0
442 20241205 125500 9313400 78300 78300 78300 78300 0
443 20241205 125400 9313400 78300 78300 78300 78300 0
444 20241205 125300 9313400 78300 78300 78300 78300 0
445 20241205 125200 9313400 78300 78300 78300 78300 0
446 20241205 125100 9313400 78300 78300 78300 78300 0
447 20241205 125000 9313400 78300 78300 78300 78300 0
448 20241205 124900 9313400 78300 78300 78300 78300 0
449 20241205 124800 9313400 78300 78300 78300 78300 0
450 20241205 124700 9313400 78300 78300 78300 78300 0
451 20241205 124600 9313400 78300 78300 78300 78300 0
452 20241205 124500 9313400 78300 78300 78300 78300 0
453 20241205 124400 9313400 78300 78300 78300 78300 0
454 20241205 124300 9313400 78300 78300 78300 78300 0
455 20241205 124200 9313400 78300 78300 78300 78300 0
456 20241205 124100 9313400 78300 78300 78300 78300 0
457 20241205 124000 9313400 78300 78300 78300 78300 0
458 20241205 123900 9313400 78300 78300 78300 78300 0
459 20241205 123800 9313400 78300 78300 78300 78300 0
460 20241205 123700 9313400 78300 78300 78300 78300 0
461 20241205 123600 9313400 78300 78300 78300 78300 0
462 20241205 123500 9313400 78300 78300 78300 78300 0
463 20241205 123400 9313400 78300 78300 78300 78300 0
464 20241205 123300 9313400 78300 78300 78300 78300 0
465 20241205 123200 9313400 78300 78300 78300 78300 0
466 20241205 123100 9313400 78300 78300 78300 78300 0
467 20241205 123000 9313400 78300 78300 78300 78300 0
468 20241205 122900 9313400 78300 78300 78300 78300 0
469 20241205 122800 9313400 78300 78300 78300 78300 0
470 20241205 122700 9313400 78300 78400 78400 78300 3
471 20241205 122600 9078400 79600 79600 79600 79600 0
472 20241205 122500 9078400 79600 79600 79600 79600 0
473 20241205 122400 9078400 79600 79600 79600 79600 0
474 20241205 122300 9078400 79600 79600 79600 79600 0
475 20241205 122200 9078400 79600 79600 79600 79600 0
476 20241205 122100 9078400 79600 79600 79600 79600 1
477 20241205 122000 8998800 79600 79600 79600 79600 1
478 20241205 121900 8919200 79600 79600 79600 79600 0
479 20241205 121800 8919200 79600 79600 79600 79600 0
480 20241205 121700 8919200 79600 79600 79600 79600 0
481 20241205 121600 8919200 79600 79600 79600 79600 1
482 20241205 121500 8839600 78300 78300 78300 78300 0
483 20241205 121400 8839600 78300 78300 78300 78300 0
484 20241205 121300 8839600 78300 78300 78300 78300 0
485 20241205 121200 8839600 78300 78300 78300 78300 0
486 20241205 121100 8839600 78300 78300 78300 78300 0
487 20241205 121000 8839600 78300 78400 78400 78300 3
488 20241205 120900 8604500 78500 78500 78500 78500 0
489 20241205 120800 8604500 78500 78500 78500 78500 0
490 20241205 120700 8604500 78500 78500 78500 78500 0
491 20241205 120600 8604500 78500 78500 78500 78500 0
492 20241205 120500 8604500 78500 78500 78500 78500 0
493 20241205 120400 8604500 78500 78500 78500 78500 0
494 20241205 120300 8604500 78500 78500 78500 78500 0
495 20241205 120200 8604500 78500 78500 78500 78500 0
496 20241205 120100 8604500 78500 78500 78500 78500 0
497 20241205 120000 8604500 78500 78500 78500 78500 0
498 20241205 115900 8604500 78500 78500 78500 78500 0
499 20241205 115800 8604500 78500 78500 78500 78500 0
500 20241205 115700 8604500 78500 78500 78500 78500 1
501 20241205 115600 8526000 78500 78500 78500 78500 0
502 20241205 115500 8526000 78500 78500 78500 78500 0
503 20241205 115400 8526000 78500 78500 78500 78500 0
504 20241205 115300 8526000 78500 78500 78500 78500 0
505 20241205 115200 8526000 78500 78500 78500 78500 0
506 20241205 115100 8526000 78500 78500 78500 78500 0
507 20241205 115000 8526000 78500 78500 78500 78500 0
508 20241205 114900 8526000 78500 78500 78500 78500 0
509 20241205 114800 8526000 78500 78500 78500 78500 0
510 20241205 114700 8526000 78500 78500 78500 78500 0
511 20241205 114600 8526000 78500 78500 78500 78500 0
512 20241205 114500 8526000 78500 78500 78500 78500 0
513 20241205 114400 8526000 78500 78500 78500 78500 0
514 20241205 114300 8526000 78500 78500 78500 78500 0
515 20241205 114200 8526000 78500 78500 78500 78500 10
516 20241205 114100 7741000 79900 79900 79900 79900 0
517 20241205 114000 7741000 79900 79900 79900 79900 2
518 20241205 113900 7581200 79900 78600 79900 78600 9
519 20241205 113800 6868800 78500 78500 78500 78500 0
520 20241205 113700 6868800 78500 78500 78500 78500 0
521 20241205 113600 6868800 78500 78500 78500 78500 0
522 20241205 113500 6868800 78500 78500 78500 78500 0
523 20241205 113400 6868800 78500 78500 78500 78500 0
524 20241205 113300 6868800 78500 78500 78500 78500 0
525 20241205 113200 6868800 78500 78500 78500 78500 0
526 20241205 113100 6868800 78500 78500 78500 78500 0
527 20241205 113000 6868800 78500 78500 78500 78500 0
528 20241205 112900 6868800 78500 78500 78500 78500 0
529 20241205 112800 6868800 78500 78500 78500 78500 0
530 20241205 112700 6868800 78500 78500 78500 78500 0
531 20241205 112600 6868800 78500 78100 78500 78000 68
532 20241205 112500 1564000 78500 78500 78500 78500 0
533 20241205 112400 1564000 78500 78500 78500 78500 1
534 20241205 112300 1485500 78100 78100 78100 78100 0
535 20241205 112200 1485500 78100 78100 78100 78100 0
536 20241205 112100 1485500 78100 78100 78100 78100 1
537 20241205 112000 1407400 78500 78500 78500 78500 0
538 20241205 111900 1407400 78500 78500 78500 78500 0
539 20241205 111800 1407400 78500 78500 78500 78500 0
540 20241205 111700 1407400 78500 78500 78500 78500 0
541 20241205 111600 1407400 78500 78500 78500 78500 0
542 20241205 111500 1407400 78500 78500 78500 78500 1
543 20241205 111400 1328900 78500 78500 78500 78500 0
544 20241205 111300 1328900 78500 78500 78500 78500 0
545 20241205 111200 1328900 78500 78500 78500 78500 1
546 20241205 111100 1250400 78500 78500 78500 78500 0
547 20241205 111000 1250400 78500 78500 78500 78500 0
548 20241205 110900 1250400 78500 78500 78500 78500 0
549 20241205 110800 1250400 78500 78500 78500 78500 0
550 20241205 110700 1250400 78500 78500 78500 78500 0
551 20241205 110600 1250400 78500 78500 78500 78500 0
552 20241205 110500 1250400 78500 78500 78500 78500 0
553 20241205 110400 1250400 78500 78500 78500 78500 0
554 20241205 110300 1250400 78500 78500 78500 78500 0
555 20241205 110200 1250400 78500 78500 78500 78500 0
556 20241205 110100 1250400 78500 78500 78500 78500 0
557 20241205 110000 1250400 78500 78500 78500 78500 0
558 20241205 105900 1250400 78500 78500 78500 78500 0
559 20241205 105800 1250400 78500 78500 78500 78500 0
560 20241205 105700 1250400 78500 78500 78500 78500 0
561 20241205 105600 1250400 78500 78500 78500 78500 0
562 20241205 105500 1250400 78500 78500 78500 78500 0
563 20241205 105400 1250400 78500 78500 78500 78500 0
564 20241205 105300 1250400 78500 78500 78500 78500 0
565 20241205 105200 1250400 78500 78500 78500 78500 0
566 20241205 105100 1250400 78500 78500 78500 78500 0
567 20241205 105000 1250400 78500 78500 78500 78500 0
568 20241205 104900 1250400 78500 78500 78500 78500 0
569 20241205 104800 1250400 78500 78500 78500 78500 0
570 20241205 104700 1250400 78500 78500 78500 78500 0
571 20241205 104600 1250400 78500 78500 78500 78500 0
572 20241205 104500 1250400 78500 78500 78500 78500 0
573 20241205 104400 1250400 78500 78500 78500 78500 0
574 20241205 104300 1250400 78500 78500 78500 78500 0
575 20241205 104200 1250400 78500 78500 78500 78500 0
576 20241205 104100 1250400 78500 78500 78500 78500 1
577 20241205 104000 1171900 78200 78200 78200 78200 0
578 20241205 103900 1171900 78200 78200 78200 78200 0
579 20241205 103800 1171900 78200 78200 78200 78200 0
580 20241205 103700 1171900 78200 78200 78200 78200 0
581 20241205 103600 1171900 78200 78200 78200 78200 0
582 20241205 103500 1171900 78200 78200 78200 78200 0
583 20241205 103400 1171900 78200 78200 78200 78200 0
584 20241205 103300 1171900 78200 78200 78200 78200 0
585 20241205 103200 1171900 78200 78200 78200 78200 0
586 20241205 103100 1171900 78200 78200 78200 78200 0
587 20241205 103000 1171900 78200 78200 78200 78200 0
588 20241205 102900 1171900 78200 78200 78200 78200 0
589 20241205 102800 1171900 78200 78200 78200 78200 0
590 20241205 102700 1171900 78200 78200 78200 78200 0
591 20241205 102600 1171900 78200 78200 78200 78200 0
592 20241205 102500 1171900 78200 78200 78200 78200 0
593 20241205 102400 1171900 78200 78200 78200 78200 5
594 20241205 102300 780900 78000 78000 78000 78000 0
595 20241205 102200 780900 78000 78000 78000 78000 0
596 20241205 102100 780900 78000 78000 78000 78000 0
597 20241205 102000 780900 78000 78000 78000 78000 0
598 20241205 101900 780900 78000 78000 78000 78000 0
599 20241205 101800 780900 78000 78000 78000 78000 0
600 20241205 101700 780900 78000 78000 78000 78000 0
601 20241205 101600 780900 78000 78000 78000 78000 0
602 20241205 101500 780900 78000 78000 78000 78000 0
603 20241205 101400 780900 78000 78000 78000 78000 0
604 20241205 101300 780900 78000 78000 78000 78000 0
605 20241205 101200 780900 78000 78000 78000 78000 0
606 20241205 101100 780900 78000 78000 78000 78000 0
607 20241205 101000 780900 78000 78000 78000 78000 0
608 20241205 100900 780900 78000 78000 78000 78000 0
609 20241205 100800 780900 78000 78000 78000 78000 0
610 20241205 100700 780900 78000 78000 78000 78000 0
611 20241205 100600 780900 78000 78000 78000 78000 0
612 20241205 100500 780900 78000 78000 78000 78000 0
613 20241205 100400 780900 78000 78000 78000 78000 0
614 20241205 100300 780900 78000 78000 78000 78000 0
615 20241205 100200 780900 78000 78000 78000 78000 0
616 20241205 100100 780900 78000 78000 78000 78000 0
617 20241205 100000 780900 78000 78000 78000 78000 0
618 20241205 095900 780900 78000 78000 78000 78000 0
619 20241205 095800 780900 78000 78000 78000 78000 0
620 20241205 095700 780900 78000 78000 78000 78000 0
621 20241205 095600 780900 78000 78000 78000 78000 0
622 20241205 095500 780900 78000 78000 78000 78000 0
623 20241205 095400 780900 78000 78000 78000 78000 0
624 20241205 095300 780900 78000 78000 78000 78000 0
625 20241205 095200 780900 78000 78000 78000 78000 0
626 20241205 095100 780900 78000 78000 78000 78000 0
627 20241205 095000 780900 78000 78000 78000 78000 0
628 20241205 094900 780900 78000 78000 78000 78000 0
629 20241205 094800 780900 78000 78000 78000 78000 0
630 20241205 094700 780900 78000 78000 78000 78000 0
631 20241205 094600 780900 78000 78000 78000 78000 0
632 20241205 094500 780900 78000 78000 78000 78000 0
633 20241205 094400 780900 78000 78000 78000 78000 0
634 20241205 094300 780900 78000 78000 78000 78000 0
635 20241205 094200 780900 78000 78000 78000 78000 0
636 20241205 094100 780900 78000 78000 78000 78000 0
637 20241205 094000 780900 78000 78000 78000 78000 0
638 20241205 093900 780900 78000 78000 78000 78000 0
639 20241205 093800 780900 78000 78000 78000 78000 0
640 20241205 093700 780900 78000 78000 78000 78000 0
641 20241205 093600 780900 78000 78000 78000 78000 0
642 20241205 093500 780900 78000 78000 78000 78000 5
643 20241205 093400 390900 78500 78500 78500 78500 0
644 20241205 093300 390900 78500 78500 78500 78500 0
645 20241205 093200 390900 78500 78500 78500 78500 0
646 20241205 093100 390900 78500 78500 78500 78500 0
647 20241205 093000 390900 78500 78500 78500 78500 0
648 20241205 092900 390900 78500 78500 78500 78500 0
649 20241205 092800 390900 78500 78500 78500 78500 0
650 20241205 092700 390900 78500 78500 78500 78500 0
651 20241205 092600 390900 78500 78500 78500 78500 0
652 20241205 092500 390900 78500 78500 78500 78500 0
653 20241205 092400 390900 78500 78500 78500 78500 0
654 20241205 092300 390900 78500 78500 78500 78500 0
655 20241205 092200 390900 78500 78500 78500 78500 0
656 20241205 092100 390900 78500 78500 78500 78500 0
657 20241205 092000 390900 78500 78500 78500 78500 0
658 20241205 091900 390900 78500 78500 78500 78500 0
659 20241205 091800 390900 78500 78500 78500 78500 0
660 20241205 091700 390900 78500 78500 78500 78500 0
661 20241205 091600 390900 78500 78500 78500 78500 0
662 20241205 091500 390900 78500 78500 78500 78500 0
663 20241205 091400 390900 78500 78500 78500 78500 0
664 20241205 091300 390900 78500 78500 78500 78500 1
665 20241205 091200 312400 78100 78100 78100 78100 4
666 20241205 091100 0 78200 78200 78200 78200 0
667 20241205 091000 0 78200 78200 78200 78200 0
668 20241205 090900 0 78200 78200 78200 78200 0
669 20241205 090800 0 78200 78200 78200 78200 0
670 20241205 090700 0 78200 78200 78200 78200 0
671 20241205 090600 0 78200 78200 78200 78200 0
672 20241205 090500 0 78200 78200 78200 78200 0
673 20241205 090400 0 78200 78200 78200 78200 0
674 20241205 090300 0 78200 78200 78200 78200 0
675 20241205 090200 0 78200 78200 78200 78200 0
676 20241205 090100 0 78200 78200 78200 78200 0
677 20241205 090000 0 78200 78200 78200 78200 0