Files
KissMeData/001770/min/candle-20231206.csv

578 lines
29 KiB
CSV
Raw Normal View History

2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,183500,57851250,20550,20550,20550,20550,63
20231206,183400,57851250,20550,20550,20550,20550,0
20231206,183300,57851250,20550,20550,20550,20550,0
20231206,183200,57851250,20550,20550,20550,20550,0
20231206,183100,57851250,20550,20550,20550,20550,0
20231206,183000,57851250,20550,20550,20550,20550,0
20231206,182900,57851250,20550,20550,20550,20550,0
20231206,182800,57851250,20550,20550,20550,20550,0
20231206,182700,57851250,20550,20550,20550,20550,0
20231206,182600,57851250,20550,20550,20550,20550,0
20231206,182500,57851250,20550,20550,20550,20550,0
20231206,182400,57851250,20550,20550,20550,20550,0
20231206,182300,57851250,20550,20550,20550,20550,0
20231206,182200,57851250,20550,20550,20550,20550,0
20231206,182100,57851250,20550,20550,20550,20550,0
20231206,182000,57851250,20550,20550,20550,20550,0
20231206,181900,57851250,20550,20550,20550,20550,0
20231206,181800,57851250,20550,20550,20550,20550,0
20231206,181700,57851250,20550,20550,20550,20550,0
20231206,181600,57851250,20550,20550,20550,20550,0
20231206,181500,57851250,20550,20550,20550,20550,0
20231206,181400,57851250,20550,20550,20550,20550,0
20231206,181300,57851250,20550,20550,20550,20550,0
20231206,181200,57851250,20550,20550,20550,20550,0
20231206,181100,57851250,20550,20550,20550,20550,0
20231206,181000,57851250,20550,20550,20550,20550,0
20231206,180900,57851250,20550,20550,20550,20550,0
20231206,180800,57851250,20550,20550,20550,20550,0
20231206,180700,57851250,20550,20550,20550,20550,0
20231206,180600,57851250,20550,20550,20550,20550,0
20231206,180500,57851250,20550,20550,20550,20550,63
20231206,180400,57851250,20550,20550,20550,20550,0
20231206,180300,57851250,20550,20550,20550,20550,0
20231206,180200,57851250,20550,20550,20550,20550,0
20231206,180100,57851250,20550,20550,20550,20550,0
20231206,180000,57851250,20550,20550,20550,20550,0
20231206,175900,57851250,20550,20550,20550,20550,0
20231206,175800,57851250,20550,20550,20550,20550,0
20231206,175700,57851250,20550,20550,20550,20550,0
20231206,175600,57851250,20550,20550,20550,20550,0
20231206,175500,57851250,20550,20550,20550,20550,0
20231206,175400,57851250,20550,20550,20550,20550,0
20231206,175300,57851250,20550,20550,20550,20550,0
20231206,175200,57851250,20550,20550,20550,20550,0
20231206,175100,57851250,20550,20550,20550,20550,0
20231206,175000,57851250,20550,20550,20550,20550,0
20231206,174900,57851250,20550,20550,20550,20550,0
20231206,174800,57851250,20550,20550,20550,20550,0
20231206,174700,57851250,20550,20550,20550,20550,0
20231206,174600,57851250,20550,20550,20550,20550,0
20231206,174500,57851250,20550,20550,20550,20550,0
20231206,174400,57851250,20550,20550,20550,20550,0
20231206,174300,57851250,20550,20550,20550,20550,0
20231206,174200,57851250,20550,20550,20550,20550,0
20231206,174100,57851250,20550,20550,20550,20550,0
20231206,174000,57851250,20550,20550,20550,20550,0
20231206,173900,57851250,20550,20550,20550,20550,0
20231206,173800,57851250,20550,20550,20550,20550,0
20231206,173700,57851250,20550,20550,20550,20550,0
20231206,173600,57851250,20550,20550,20550,20550,0
20231206,173500,57851250,20550,20550,20550,20550,63
20231206,173400,57851250,20550,20550,20550,20550,0
20231206,173300,57851250,20550,20550,20550,20550,0
20231206,173200,57851250,20550,20550,20550,20550,0
20231206,173100,57851250,20550,20550,20550,20550,0
20231206,173000,57851250,20550,20550,20550,20550,0
20231206,172900,57851250,20550,20550,20550,20550,0
20231206,172800,57851250,20550,20550,20550,20550,0
20231206,172700,57851250,20550,20550,20550,20550,0
20231206,172600,57851250,20550,20550,20550,20550,0
20231206,172500,57851250,20550,20550,20550,20550,0
20231206,172400,57851250,20550,20550,20550,20550,0
20231206,172300,57851250,20550,20550,20550,20550,0
20231206,172200,57851250,20550,20550,20550,20550,0
20231206,172100,57851250,20550,20550,20550,20550,0
20231206,172000,57851250,20550,20550,20550,20550,0
20231206,171900,57851250,20550,20550,20550,20550,0
20231206,171800,57851250,20550,20550,20550,20550,0
20231206,171700,57851250,20550,20550,20550,20550,0
20231206,171600,57851250,20550,20550,20550,20550,0
20231206,171500,57851250,20550,20550,20550,20550,0
20231206,171400,57851250,20550,20550,20550,20550,0
20231206,171300,57851250,20550,20550,20550,20550,0
20231206,171200,57851250,20550,20550,20550,20550,0
20231206,171100,57851250,20550,20550,20550,20550,0
20231206,171000,57851250,20550,20550,20550,20550,0
20231206,170900,57851250,20550,20550,20550,20550,0
20231206,170800,57851250,20550,20550,20550,20550,0
20231206,170700,57851250,20550,20550,20550,20550,0
20231206,170600,57851250,20550,20550,20550,20550,0
20231206,170500,57851250,20550,20550,20550,20550,63
20231206,170400,57851250,20550,20550,20550,20550,0
20231206,170300,57851250,20550,20550,20550,20550,0
20231206,170200,57851250,20550,20550,20550,20550,0
20231206,170100,57851250,20550,20550,20550,20550,0
20231206,170000,57851250,20550,20550,20550,20550,0
20231206,165900,57851250,20550,20550,20550,20550,0
20231206,165800,57851250,20550,20550,20550,20550,0
20231206,165700,57851250,20550,20550,20550,20550,0
20231206,165600,57851250,20550,20550,20550,20550,0
20231206,165500,57851250,20550,20550,20550,20550,0
20231206,165400,57851250,20550,20550,20550,20550,0
20231206,165300,57851250,20550,20550,20550,20550,0
20231206,165200,57851250,20550,20550,20550,20550,0
20231206,165100,57851250,20550,20550,20550,20550,0
20231206,165000,57851250,20550,20550,20550,20550,0
20231206,164900,57851250,20550,20550,20550,20550,0
20231206,164800,57851250,20550,20550,20550,20550,0
20231206,164700,57851250,20550,20550,20550,20550,0
20231206,164600,57851250,20550,20550,20550,20550,0
20231206,164500,57851250,20550,20550,20550,20550,0
20231206,164400,57851250,20550,20550,20550,20550,0
20231206,164300,57851250,20550,20550,20550,20550,0
20231206,164200,57851250,20550,20550,20550,20550,0
20231206,164100,57851250,20550,20550,20550,20550,0
20231206,164000,57851250,20550,20550,20550,20550,0
20231206,163900,57851250,20550,20550,20550,20550,0
20231206,163800,57851250,20550,20550,20550,20550,0
20231206,163700,57851250,20550,20550,20550,20550,0
20231206,163600,57851250,20550,20550,20550,20550,0
20231206,163500,57851250,20550,20550,20550,20550,63
20231206,163400,57851250,20550,20550,20550,20550,0
20231206,163300,57851250,20550,20550,20550,20550,0
20231206,163200,57851250,20550,20550,20550,20550,0
20231206,163100,57851250,20550,20550,20550,20550,0
20231206,163000,57851250,20550,20550,20550,20550,0
20231206,162900,57851250,20550,20550,20550,20550,0
20231206,162800,57851250,20550,20550,20550,20550,0
20231206,162700,57851250,20550,20550,20550,20550,0
20231206,162600,57851250,20550,20550,20550,20550,0
20231206,162500,57851250,20550,20550,20550,20550,0
20231206,162400,57851250,20550,20550,20550,20550,0
20231206,162300,57851250,20550,20550,20550,20550,0
20231206,162200,57851250,20550,20550,20550,20550,0
20231206,162100,57851250,20550,20550,20550,20550,0
20231206,162000,57851250,20550,20550,20550,20550,0
20231206,161900,57851250,20550,20550,20550,20550,0
20231206,161800,57851250,20550,20550,20550,20550,0
20231206,161700,57851250,20550,20550,20550,20550,0
20231206,161600,57851250,20550,20550,20550,20550,0
20231206,161500,57851250,20550,20550,20550,20550,0
20231206,161400,57851250,20550,20550,20550,20550,0
20231206,161300,57851250,20550,20550,20550,20550,0
20231206,161200,57851250,20550,20550,20550,20550,0
20231206,161100,57851250,20550,20550,20550,20550,0
20231206,161000,57851250,20550,20550,20550,20550,0
20231206,160900,57851250,20550,20550,20550,20550,0
20231206,160800,57851250,20550,20550,20550,20550,0
20231206,160700,57851250,20550,20550,20550,20550,0
20231206,160600,57851250,20550,20550,20550,20550,0
20231206,160500,57851250,20550,20550,20550,20550,63
20231206,160400,57851250,20550,20550,20550,20550,0
20231206,160300,57851250,20550,20550,20550,20550,0
20231206,160200,57851250,20550,20550,20550,20550,0
20231206,160100,57851250,20550,20550,20550,20550,0
20231206,160000,57851250,20550,20550,20550,20550,0
20231206,155900,57851250,20550,20550,20550,20550,0
20231206,155800,57851250,20550,20550,20550,20550,0
20231206,155700,57851250,20550,20550,20550,20550,0
20231206,155600,57851250,20550,20550,20550,20550,0
20231206,155500,57851250,20550,20550,20550,20550,0
20231206,155400,57851250,20550,20550,20550,20550,0
20231206,155300,57851250,20550,20550,20550,20550,0
20231206,155200,57851250,20550,20550,20550,20550,0
20231206,155100,57851250,20550,20550,20550,20550,0
20231206,155000,57851250,20550,20550,20550,20550,0
20231206,154900,57851250,20550,20550,20550,20550,0
20231206,154800,57851250,20550,20550,20550,20550,0
20231206,154700,57851250,20550,20550,20550,20550,0
20231206,154600,57851250,20550,20550,20550,20550,0
20231206,154500,57851250,20550,20550,20550,20550,0
20231206,154400,57851250,20550,20550,20550,20550,0
20231206,154300,57851250,20550,20550,20550,20550,0
20231206,154200,57851250,20550,20550,20550,20550,0
20231206,154100,57851250,20550,20550,20550,20550,0
20231206,154000,57851250,20550,20550,20550,20550,0
20231206,153900,57851250,20550,20550,20550,20550,0
20231206,153800,57851250,20550,20550,20550,20550,0
20231206,153700,57851250,20550,20550,20550,20550,0
20231206,153600,57851250,20550,20550,20550,20550,0
20231206,153500,57851250,20550,20550,20550,20550,63
20231206,153400,57851250,20550,20550,20550,20550,0
20231206,153300,57851250,20550,20550,20550,20550,0
20231206,153200,57851250,20550,20550,20550,20550,0
20231206,153100,57851250,20550,20550,20550,20550,0
20231206,153000,57851250,20550,20550,20550,20550,63
20231206,152900,56556600,20550,20550,20550,20550,0
20231206,152800,56556600,20550,20550,20550,20550,0
20231206,152700,56556600,20550,20550,20550,20550,0
20231206,152600,56556600,20550,20550,20550,20550,0
20231206,152500,56556600,20550,20550,20550,20550,0
20231206,152400,56556600,20550,20550,20550,20550,0
20231206,152300,56556600,20550,20550,20550,20550,0
20231206,152200,56556600,20550,20550,20550,20550,0
20231206,152100,56556600,20550,20550,20550,20550,0
20231206,152000,56556600,20550,20550,20550,20550,0
20231206,151900,56556600,20550,20550,20550,20550,0
20231206,151800,56556600,20550,20550,20550,20550,0
20231206,151700,56556600,20550,20550,20550,20550,0
20231206,151600,56556600,20550,20550,20550,20550,0
20231206,151500,56556600,20550,20550,20550,20550,0
20231206,151400,56556600,20550,20550,20550,20550,0
20231206,151300,56556600,20550,20550,20550,20550,0
20231206,151200,56556600,20550,20550,20550,20550,0
20231206,151100,56556600,20550,20550,20550,20550,0
20231206,151000,56556600,20550,20550,20550,20550,0
20231206,150900,56556600,20550,20450,20600,20450,102
20231206,150800,54462250,20450,20450,20450,20450,0
20231206,150700,54462250,20450,20450,20450,20450,0
20231206,150600,54462250,20450,20450,20450,20450,0
20231206,150500,54462250,20450,20450,20450,20450,0
20231206,150400,54462250,20450,20450,20450,20450,0
20231206,150300,54462250,20450,20450,20450,20450,0
20231206,150200,54462250,20450,20450,20450,20450,0
20231206,150100,54462250,20450,20450,20450,20450,0
20231206,150000,54462250,20450,20450,20450,20450,0
20231206,145900,54462250,20450,20450,20450,20450,201
20231206,145800,50351800,20400,20400,20400,20400,0
20231206,145700,50351800,20400,20400,20400,20400,400
20231206,145600,42191800,20450,20450,20450,20450,0
20231206,145500,42191800,20450,20450,20450,20450,0
20231206,145400,42191800,20450,20450,20450,20450,0
20231206,145300,42191800,20450,20450,20450,20450,0
20231206,145200,42191800,20450,20450,20450,20450,0
20231206,145100,42191800,20450,20450,20450,20450,0
20231206,145000,42191800,20450,20450,20450,20450,0
20231206,144900,42191800,20450,20450,20450,20450,0
20231206,144800,42191800,20450,20450,20450,20450,0
20231206,144700,42191800,20450,20450,20450,20450,1
20231206,144600,42171350,20400,20400,20400,20400,0
20231206,144500,42171350,20400,20400,20400,20400,200
20231206,144400,38091350,20450,20450,20450,20450,0
20231206,144300,38091350,20450,20450,20450,20450,0
20231206,144200,38091350,20450,20450,20450,20450,0
20231206,144100,38091350,20450,20450,20450,20450,0
20231206,144000,38091350,20450,20450,20450,20450,0
20231206,143900,38091350,20450,20400,20450,20400,137
20231206,143800,35296500,20450,20450,20450,20450,1
20231206,143700,35276050,20400,20400,20400,20400,0
20231206,143600,35276050,20400,20400,20400,20400,0
20231206,143500,35276050,20400,20400,20400,20400,5
20231206,143400,35174050,20400,20400,20400,20400,0
20231206,143300,35174050,20400,20400,20400,20400,0
20231206,143200,35174050,20400,20400,20400,20400,0
20231206,143100,35174050,20400,20400,20400,20400,0
20231206,143000,35174050,20400,20400,20400,20400,0
20231206,142900,35174050,20400,20400,20400,20400,39
20231206,142800,34378450,20400,20400,20400,20400,0
20231206,142700,34378450,20400,20400,20400,20400,0
20231206,142600,34378450,20400,20400,20400,20400,0
20231206,142500,34378450,20400,20400,20400,20400,0
20231206,142400,34378450,20400,20400,20400,20400,0
20231206,142300,34378450,20400,20400,20400,20400,0
20231206,142200,34378450,20400,20400,20400,20400,0
20231206,142100,34378450,20400,20400,20400,20400,0
20231206,142000,34378450,20400,20400,20400,20400,0
20231206,141900,34378450,20400,20400,20400,20400,0
20231206,141800,34378450,20400,20400,20400,20400,0
20231206,141700,34378450,20400,20400,20400,20400,0
20231206,141600,34378450,20400,20400,20400,20400,0
20231206,141500,34378450,20400,20400,20400,20400,5
20231206,141400,34276450,20400,20400,20400,20400,0
20231206,141300,34276450,20400,20400,20400,20400,5
20231206,141200,34174450,20450,20450,20450,20450,0
20231206,141100,34174450,20450,20450,20450,20450,0
20231206,141000,34174450,20450,20450,20450,20450,0
20231206,140900,34174450,20450,20450,20450,20450,0
20231206,140800,34174450,20450,20450,20450,20450,1
20231206,140700,34154000,20400,20400,20400,20400,0
20231206,140600,34154000,20400,20400,20400,20400,0
20231206,140500,34154000,20400,20400,20400,20400,0
20231206,140400,34154000,20400,20400,20400,20400,0
20231206,140300,34154000,20400,20400,20400,20400,0
20231206,140200,34154000,20400,20400,20400,20400,0
20231206,140100,34154000,20400,20400,20400,20400,0
20231206,140000,34154000,20400,20400,20400,20400,0
20231206,135900,34154000,20400,20400,20400,20400,0
20231206,135800,34154000,20400,20400,20400,20400,0
20231206,135700,34154000,20400,20400,20400,20400,0
20231206,135600,34154000,20400,20400,20400,20400,3
20231206,135500,34092800,20400,20400,20400,20400,4
20231206,135400,34011200,20450,20450,20450,20450,0
20231206,135300,34011200,20450,20450,20450,20450,0
20231206,135200,34011200,20450,20450,20450,20450,19
20231206,135100,33622650,20400,20400,20400,20400,0
20231206,135000,33622650,20400,20400,20400,20400,0
20231206,134900,33622650,20400,20400,20400,20400,0
20231206,134800,33622650,20400,20400,20400,20400,0
20231206,134700,33622650,20400,20400,20400,20400,0
20231206,134600,33622650,20400,20400,20400,20400,38
20231206,134500,32847450,20400,20400,20400,20400,0
20231206,134400,32847450,20400,20400,20400,20400,0
20231206,134300,32847450,20400,20400,20400,20400,1
20231206,134200,32827050,20350,20350,20350,20350,0
20231206,134100,32827050,20350,20350,20350,20350,0
20231206,134000,32827050,20350,20350,20350,20350,0
20231206,133900,32827050,20350,20350,20350,20350,0
20231206,133800,32827050,20350,20350,20350,20350,0
20231206,133700,32827050,20350,20350,20350,20350,0
20231206,133600,32827050,20350,20350,20350,20350,25
20231206,133500,32318300,20250,20250,20250,20250,4
20231206,133400,32237300,20350,20350,20350,20350,0
20231206,133300,32237300,20350,20350,20350,20350,8
20231206,133200,32074500,20300,20300,20300,20300,0
20231206,133100,32074500,20300,20300,20300,20300,0
20231206,133000,32074500,20300,20300,20300,20300,0
20231206,132900,32074500,20300,20300,20300,20300,0
20231206,132800,32074500,20300,20300,20300,20300,0
20231206,132700,32074500,20300,20300,20300,20300,0
20231206,132600,32074500,20300,20300,20300,20300,0
20231206,132500,32074500,20300,20300,20300,20300,0
20231206,132400,32074500,20300,20300,20300,20300,0
20231206,132300,32074500,20300,20300,20300,20300,0
20231206,132200,32074500,20300,20300,20300,20300,0
20231206,132100,32074500,20300,20300,20300,20300,0
20231206,132000,32074500,20300,20300,20300,20300,0
20231206,131900,32074500,20300,20300,20300,20300,0
20231206,131800,32074500,20300,20300,20300,20300,0
20231206,131700,32074500,20300,20300,20300,20300,0
20231206,131600,32074500,20300,20300,20300,20300,0
20231206,131500,32074500,20300,20300,20300,20300,4
20231206,131400,31993300,20350,20350,20350,20350,0
20231206,131300,31993300,20350,20350,20350,20350,0
20231206,131200,31993300,20350,20350,20350,20350,0
20231206,131100,31993300,20350,20350,20350,20350,0
20231206,131000,31993300,20350,20350,20350,20350,0
20231206,130900,31993300,20350,20350,20350,20350,0
20231206,130800,31993300,20350,20350,20350,20350,0
20231206,130700,31993300,20350,20350,20350,20350,0
20231206,130600,31993300,20350,20350,20350,20350,0
20231206,130500,31993300,20350,20350,20350,20350,0
20231206,130400,31993300,20350,20350,20350,20350,0
20231206,130300,31993300,20350,20350,20350,20350,20
20231206,130200,31586300,20300,20300,20300,20300,0
20231206,130100,31586300,20300,20300,20300,20300,3
20231206,130000,31525400,20250,20250,20250,20250,57
20231206,125900,30371150,20250,20250,20250,20250,0
20231206,125800,30371150,20250,20250,20250,20250,0
20231206,125700,30371150,20250,20250,20250,20250,0
20231206,125600,30371150,20250,20250,20250,20250,0
20231206,125500,30371150,20250,20250,20250,20250,4
20231206,125400,30290150,20250,20250,20250,20250,0
20231206,125300,30290150,20250,20250,20250,20250,0
20231206,125200,30290150,20250,20250,20250,20250,0
20231206,125100,30290150,20250,20250,20250,20250,0
20231206,125000,30290150,20250,20250,20250,20250,0
20231206,124900,30290150,20250,20250,20250,20250,0
20231206,124800,30290150,20250,20250,20250,20250,0
20231206,124700,30290150,20250,20250,20250,20250,0
20231206,124600,30290150,20250,20250,20250,20250,0
20231206,124500,30290150,20250,20250,20250,20250,70
20231206,124400,28872650,20250,20250,20250,20250,0
20231206,124300,28872650,20250,20250,20250,20250,0
20231206,124200,28872650,20250,20250,20250,20250,0
20231206,124100,28872650,20250,20250,20250,20250,0
20231206,124000,28872650,20250,20250,20250,20250,0
20231206,123900,28872650,20250,20250,20250,20250,0
20231206,123800,28872650,20250,20250,20250,20250,0
20231206,123700,28872650,20250,20250,20250,20250,0
20231206,123600,28872650,20250,20250,20250,20250,10
20231206,123500,28670150,20200,20200,20200,20200,4
20231206,123400,28589350,20250,20250,20250,20250,0
20231206,123300,28589350,20250,20250,20250,20250,0
20231206,123200,28589350,20250,20250,20250,20250,0
20231206,123100,28589350,20250,20250,20250,20250,46
20231206,123000,27657850,20300,20300,20300,20300,0
20231206,122900,27657850,20300,20300,20300,20300,0
20231206,122800,27657850,20300,20300,20300,20300,0
20231206,122700,27657850,20300,20300,20300,20300,0
20231206,122600,27657850,20300,20300,20300,20300,15
20231206,122500,27353350,20300,20300,20300,20300,2
20231206,122400,27312750,20250,20250,20250,20250,0
20231206,122300,27312750,20250,20250,20250,20250,54
20231206,122200,26219250,20300,20300,20300,20300,5
20231206,122100,26117750,20300,20300,20300,20300,0
20231206,122000,26117750,20300,20300,20300,20300,0
20231206,121900,26117750,20300,20300,20300,20300,0
20231206,121800,26117750,20300,20300,20300,20300,0
20231206,121700,26117750,20300,20300,20300,20300,0
20231206,121600,26117750,20300,20300,20300,20300,0
20231206,121500,26117750,20300,20300,20300,20300,4
20231206,121400,26036550,20300,20300,20300,20300,0
20231206,121300,26036550,20300,20300,20300,20300,0
20231206,121200,26036550,20300,20300,20300,20300,0
20231206,121100,26036550,20300,20300,20300,20300,0
20231206,121000,26036550,20300,20300,20300,20300,0
20231206,120900,26036550,20300,20300,20300,20300,0
20231206,120800,26036550,20300,20300,20300,20300,0
20231206,120700,26036550,20300,20300,20300,20300,0
20231206,120600,26036550,20300,20300,20300,20300,0
20231206,120500,26036550,20300,20300,20300,20300,0
20231206,120400,26036550,20300,20300,20300,20300,0
20231206,120300,26036550,20300,20300,20300,20300,0
20231206,120200,26036550,20300,20300,20300,20300,0
20231206,120100,26036550,20300,20300,20300,20300,0
20231206,120000,26036550,20300,20300,20300,20300,0
20231206,115900,26036550,20300,20300,20300,20300,0
20231206,115800,26036550,20300,20300,20300,20300,0
20231206,115700,26036550,20300,20300,20300,20300,0
20231206,115600,26036550,20300,20300,20300,20300,0
20231206,115500,26036550,20300,20350,20350,20300,14
20231206,115400,25751750,20350,20350,20350,20350,0
20231206,115300,25751750,20350,20350,20350,20350,0
20231206,115200,25751750,20350,20350,20350,20350,0
20231206,115100,25751750,20350,20350,20350,20350,0
20231206,115000,25751750,20350,20350,20350,20350,0
20231206,114900,25751750,20350,20350,20350,20350,0
20231206,114800,25751750,20350,20350,20350,20350,0
20231206,114700,25751750,20350,20350,20350,20350,0
20231206,114600,25751750,20350,20350,20350,20350,0
20231206,114500,25751750,20350,20350,20350,20350,3
20231206,114400,25690700,20350,20350,20350,20350,0
20231206,114300,25690700,20350,20350,20350,20350,0
20231206,114200,25690700,20350,20350,20350,20350,37
20231206,114100,24937750,20350,20350,20350,20350,3
20231206,114000,24876700,20300,20300,20300,20300,0
20231206,113900,24876700,20300,20300,20300,20300,0
20231206,113800,24876700,20300,20300,20300,20300,0
20231206,113700,24876700,20300,20300,20300,20300,0
20231206,113600,24876700,20300,20300,20300,20300,0
20231206,113500,24876700,20300,20300,20300,20300,4
20231206,113400,24795500,20350,20350,20350,20350,5
20231206,113300,24693750,20350,20350,20350,20350,0
20231206,113200,24693750,20350,20350,20350,20350,0
20231206,113100,24693750,20350,20350,20350,20350,0
20231206,113000,24693750,20350,20350,20350,20350,1
20231206,112900,24673400,20300,20300,20300,20300,0
20231206,112800,24673400,20300,20300,20300,20300,0
20231206,112700,24673400,20300,20300,20300,20300,0
20231206,112600,24673400,20300,20300,20300,20300,0
20231206,112500,24673400,20300,20300,20300,20300,0
20231206,112400,24673400,20300,20300,20300,20300,0
20231206,112300,24673400,20300,20300,20300,20300,0
20231206,112200,24673400,20300,20300,20300,20300,0
20231206,112100,24673400,20300,20300,20300,20300,0
20231206,112000,24673400,20300,20300,20300,20300,0
20231206,111900,24673400,20300,20300,20300,20300,0
20231206,111800,24673400,20300,20300,20300,20300,0
20231206,111700,24673400,20300,20300,20300,20300,0
20231206,111600,24673400,20300,20300,20300,20300,0
20231206,111500,24673400,20300,20300,20300,20300,4
20231206,111400,24592200,20300,20300,20300,20300,0
20231206,111300,24592200,20300,20300,20300,20300,0
20231206,111200,24592200,20300,20300,20300,20300,0
20231206,111100,24592200,20300,20300,20300,20300,0
20231206,111000,24592200,20300,20300,20300,20300,0
20231206,110900,24592200,20300,20300,20300,20300,0
20231206,110800,24592200,20300,20300,20300,20300,0
20231206,110700,24592200,20300,20300,20300,20300,0
20231206,110600,24592200,20300,20300,20300,20300,0
20231206,110500,24592200,20300,20300,20300,20300,0
20231206,110400,24592200,20300,20300,20300,20300,0
20231206,110300,24592200,20300,20300,20300,20300,0
20231206,110200,24592200,20300,20300,20300,20300,0
20231206,110100,24592200,20300,20300,20300,20300,0
20231206,110000,24592200,20300,20300,20300,20300,52
20231206,105900,23536600,20250,20250,20250,20250,0
20231206,105800,23536600,20250,20250,20250,20250,0
20231206,105700,23536600,20250,20250,20250,20250,0
20231206,105600,23536600,20250,20250,20250,20250,0
20231206,105500,23536600,20250,20250,20250,20250,4
20231206,105400,23455600,20250,20250,20250,20250,0
20231206,105300,23455600,20250,20350,20350,20250,394
20231206,105200,15462150,20400,20350,20400,20350,106
20231206,105100,13304750,20350,20350,20350,20350,0
20231206,105000,13304750,20350,20350,20350,20350,0
20231206,104900,13304750,20350,20350,20350,20350,0
20231206,104800,13304750,20350,20350,20350,20350,34
20231206,104700,12612850,20350,20350,20350,20350,0
20231206,104600,12612850,20350,20350,20350,20350,0
20231206,104500,12612850,20350,20350,20350,20350,0
20231206,104400,12612850,20350,20350,20350,20350,0
20231206,104300,12612850,20350,20350,20350,20350,0
20231206,104200,12612850,20350,20350,20350,20350,0
20231206,104100,12612850,20350,20350,20350,20350,0
20231206,104000,12612850,20350,20350,20350,20350,0
20231206,103900,12612850,20350,20350,20350,20350,0
20231206,103800,12612850,20350,20350,20350,20350,0
20231206,103700,12612850,20350,20350,20350,20350,0
20231206,103600,12612850,20350,20350,20350,20350,0
20231206,103500,12612850,20350,20350,20350,20350,4
20231206,103400,12531450,20400,20400,20400,20400,0
20231206,103300,12531450,20400,20400,20400,20400,0
20231206,103200,12531450,20400,20400,20400,20400,0
20231206,103100,12531450,20400,20400,20400,20400,0
20231206,103000,12531450,20400,20400,20400,20400,0
20231206,102900,12531450,20400,20400,20400,20400,0
20231206,102800,12531450,20400,20400,20400,20400,0
20231206,102700,12531450,20400,20400,20400,20400,0
20231206,102600,12531450,20400,20400,20400,20400,8
20231206,102500,12368250,20350,20350,20350,20350,0
20231206,102400,12368250,20350,20350,20350,20350,0
20231206,102300,12368250,20350,20350,20350,20350,0
20231206,102200,12368250,20350,20350,20350,20350,0
20231206,102100,12368250,20350,20450,20450,20350,227
20231206,102000,7731550,20450,20450,20450,20450,0
20231206,101900,7731550,20450,20450,20450,20450,0
20231206,101800,7731550,20450,20450,20450,20450,0
20231206,101700,7731550,20450,20450,20450,20450,0
20231206,101600,7731550,20450,20450,20450,20450,0
20231206,101500,7731550,20450,20450,20450,20450,4
20231206,101400,7649750,20450,20450,20450,20450,0
20231206,101300,7649750,20450,20450,20450,20450,0
20231206,101200,7649750,20450,20450,20450,20450,0
20231206,101100,7649750,20450,20450,20450,20450,0
20231206,101000,7649750,20450,20450,20450,20450,0
20231206,100900,7649750,20450,20450,20450,20450,0
20231206,100800,7649750,20450,20450,20450,20450,0
20231206,100700,7649750,20450,20450,20450,20450,0
20231206,100600,7649750,20450,20450,20450,20450,0
20231206,100500,7649750,20450,20450,20450,20450,0
20231206,100400,7649750,20450,20450,20450,20450,0
20231206,100300,7649750,20450,20450,20450,20450,0
20231206,100200,7649750,20450,20450,20450,20450,0
20231206,100100,7649750,20450,20450,20450,20450,0
20231206,100000,7649750,20450,20450,20450,20450,0
20231206,095900,7649750,20450,20450,20450,20450,0
20231206,095800,7649750,20450,20450,20450,20450,0
20231206,095700,7649750,20450,20450,20450,20450,0
20231206,095600,7649750,20450,20450,20450,20450,0
20231206,095500,7649750,20450,20500,20500,20450,15
20231206,095400,7342900,20600,20600,20600,20600,0
20231206,095300,7342900,20600,20600,20600,20600,0
20231206,095200,7342900,20600,20600,20600,20600,0
20231206,095100,7342900,20600,20600,20600,20600,0
20231206,095000,7342900,20600,20600,20600,20600,0
20231206,094900,7342900,20600,20600,20600,20600,0
20231206,094800,7342900,20600,20600,20600,20600,0
20231206,094700,7342900,20600,20600,20600,20600,0
20231206,094600,7342900,20600,20600,20600,20600,0
20231206,094500,7342900,20600,20600,20600,20600,7
20231206,094400,7198700,20600,20600,20600,20600,0
20231206,094300,7198700,20600,20600,20600,20600,10
20231206,094200,6992700,20450,20450,20450,20450,0
20231206,094100,6992700,20450,20450,20450,20450,0
20231206,094000,6992700,20450,20450,20450,20450,0
20231206,093900,6992700,20450,20450,20450,20450,0
20231206,093800,6992700,20450,20450,20450,20450,14
20231206,093700,6706400,20600,20600,20600,20600,0
20231206,093600,6706400,20600,20600,20600,20600,0
20231206,093500,6706400,20600,20500,20600,20450,6
20231206,093400,6583350,20500,20500,20500,20500,10
20231206,093300,6378350,20500,20500,20500,20500,0
20231206,093200,6378350,20500,20500,20500,20500,0
20231206,093100,6378350,20500,20500,20500,20500,0
20231206,093000,6378350,20500,20500,20500,20500,0
20231206,092900,6378350,20500,20500,20500,20500,0
20231206,092800,6378350,20500,20500,20500,20500,0
20231206,092700,6378350,20500,20500,20500,20500,0
20231206,092600,6378350,20500,20500,20500,20500,0
20231206,092500,6378350,20500,20500,20500,20500,14
20231206,092400,6091350,20450,20450,20450,20450,0
20231206,092300,6091350,20450,20450,20450,20450,0
20231206,092200,6091350,20450,20450,20450,20450,0
20231206,092100,6091350,20450,20450,20450,20450,0
20231206,092000,6091350,20450,20450,20450,20450,0
20231206,091900,6091350,20450,20450,20450,20450,0
20231206,091800,6091350,20450,20450,20450,20450,0
20231206,091700,6091350,20450,20450,20450,20450,0
20231206,091600,6091350,20450,20450,20450,20450,0
20231206,091500,6091350,20450,20450,20450,20450,5
20231206,091400,5989100,20450,20600,20600,20450,35
20231206,091300,5272600,20450,20450,20450,20450,0
20231206,091200,5272600,20450,20450,20450,20450,0
20231206,091100,5272600,20450,20450,20450,20450,0
20231206,091000,5272600,20450,20450,20450,20450,27
20231206,090900,4720450,20450,20450,20450,20450,0
20231206,090800,4720450,20450,20450,20450,20450,8
20231206,090700,4556850,20450,20450,20450,20450,0
20231206,090600,4556850,20450,20450,20450,20450,0
20231206,090500,4556850,20450,20450,20450,20450,0
20231206,090400,4556850,20450,20450,20450,20450,10
20231206,090300,4352350,20450,20600,20600,20450,100
20231206,090200,2300850,20500,20500,20500,20500,0
20231206,090100,2300850,20500,20550,20550,20500,25
20231206,090000,1787850,20550,20550,20550,20550,87