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

572
000070/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183000,458314400,67300,67300,67300,67300,155
20241205,182900,458314400,67300,67300,67300,67300,0
20241205,182800,458314400,67300,67300,67300,67300,0
20241205,182700,458314400,67300,67300,67300,67300,0
20241205,182600,458314400,67300,67300,67300,67300,0
20241205,182500,458314400,67300,67300,67300,67300,0
20241205,182400,458314400,67300,67300,67300,67300,0
20241205,182300,458314400,67300,67300,67300,67300,0
20241205,182200,458314400,67300,67300,67300,67300,0
20241205,182100,458314400,67300,67300,67300,67300,0
20241205,182000,458314400,67300,67300,67300,67300,0
20241205,181900,458314400,67300,67300,67300,67300,0
20241205,181800,458314400,67300,67300,67300,67300,0
20241205,181700,458314400,67300,67300,67300,67300,0
20241205,181600,458314400,67300,67300,67300,67300,0
20241205,181500,458314400,67300,67300,67300,67300,0
20241205,181400,458314400,67300,67300,67300,67300,0
20241205,181300,458314400,67300,67300,67300,67300,0
20241205,181200,458314400,67300,67300,67300,67300,0
20241205,181100,458314400,67300,67300,67300,67300,0
20241205,181000,458314400,67300,67300,67300,67300,0
20241205,180900,458314400,67300,67300,67300,67300,0
20241205,180800,458314400,67300,67300,67300,67300,0
20241205,180700,458314400,67300,67300,67300,67300,0
20241205,180600,458314400,67300,67300,67300,67300,0
20241205,180500,458314400,67300,67300,67300,67300,0
20241205,180400,458314400,67300,67300,67300,67300,0
20241205,180300,458314400,67300,67300,67300,67300,0
20241205,180200,458314400,67300,67300,67300,67300,0
20241205,180100,458314400,67300,67300,67300,67300,0
20241205,180000,458314400,67300,67300,67300,67300,155
20241205,175900,458314400,67300,67300,67300,67300,0
20241205,175800,458314400,67300,67300,67300,67300,0
20241205,175700,458314400,67300,67300,67300,67300,0
20241205,175600,458314400,67300,67300,67300,67300,0
20241205,175500,458314400,67300,67300,67300,67300,0
20241205,175400,458314400,67300,67300,67300,67300,0
20241205,175300,458314400,67300,67300,67300,67300,0
20241205,175200,458314400,67300,67300,67300,67300,0
20241205,175100,458314400,67300,67300,67300,67300,0
20241205,175000,458314400,67300,67300,67300,67300,0
20241205,174900,458314400,67300,67300,67300,67300,0
20241205,174800,458314400,67300,67300,67300,67300,0
20241205,174700,458314400,67300,67300,67300,67300,0
20241205,174600,458314400,67300,67300,67300,67300,0
20241205,174500,458314400,67300,67300,67300,67300,0
20241205,174400,458314400,67300,67300,67300,67300,0
20241205,174300,458314400,67300,67300,67300,67300,0
20241205,174200,458314400,67300,67300,67300,67300,0
20241205,174100,458314400,67300,67300,67300,67300,0
20241205,174000,458314400,67300,67300,67300,67300,0
20241205,173900,458314400,67300,67300,67300,67300,0
20241205,173800,458314400,67300,67300,67300,67300,0
20241205,173700,458314400,67300,67300,67300,67300,0
20241205,173600,458314400,67300,67300,67300,67300,0
20241205,173500,458314400,67300,67300,67300,67300,0
20241205,173400,458314400,67300,67300,67300,67300,0
20241205,173300,458314400,67300,67300,67300,67300,0
20241205,173200,458314400,67300,67300,67300,67300,0
20241205,173100,458314400,67300,67300,67300,67300,0
20241205,173000,458314400,67300,67300,67300,67300,155
20241205,172900,458314400,67300,67300,67300,67300,0
20241205,172800,458314400,67300,67300,67300,67300,0
20241205,172700,458314400,67300,67300,67300,67300,0
20241205,172600,458314400,67300,67300,67300,67300,0
20241205,172500,458314400,67300,67300,67300,67300,0
20241205,172400,458314400,67300,67300,67300,67300,0
20241205,172300,458314400,67300,67300,67300,67300,0
20241205,172200,458314400,67300,67300,67300,67300,0
20241205,172100,458314400,67300,67300,67300,67300,0
20241205,172000,458314400,67300,67300,67300,67300,0
20241205,171900,458314400,67300,67300,67300,67300,0
20241205,171800,458314400,67300,67300,67300,67300,0
20241205,171700,458314400,67300,67300,67300,67300,0
20241205,171600,458314400,67300,67300,67300,67300,0
20241205,171500,458314400,67300,67300,67300,67300,0
20241205,171400,458314400,67300,67300,67300,67300,0
20241205,171300,458314400,67300,67300,67300,67300,0
20241205,171200,458314400,67300,67300,67300,67300,0
20241205,171100,458314400,67300,67300,67300,67300,0
20241205,171000,458314400,67300,67300,67300,67300,0
20241205,170900,458314400,67300,67300,67300,67300,0
20241205,170800,458314400,67300,67300,67300,67300,0
20241205,170700,458314400,67300,67300,67300,67300,0
20241205,170600,458314400,67300,67300,67300,67300,0
20241205,170500,458314400,67300,67300,67300,67300,0
20241205,170400,458314400,67300,67300,67300,67300,0
20241205,170300,458314400,67300,67300,67300,67300,0
20241205,170200,458314400,67300,67300,67300,67300,0
20241205,170100,458314400,67300,67300,67300,67300,0
20241205,170000,458314400,67300,67300,67300,67300,155
20241205,165900,458314400,67300,67300,67300,67300,0
20241205,165800,458314400,67300,67300,67300,67300,0
20241205,165700,458314400,67300,67300,67300,67300,0
20241205,165600,458314400,67300,67300,67300,67300,0
20241205,165500,458314400,67300,67300,67300,67300,0
20241205,165400,458314400,67300,67300,67300,67300,0
20241205,165300,458314400,67300,67300,67300,67300,0
20241205,165200,458314400,67300,67300,67300,67300,0
20241205,165100,458314400,67300,67300,67300,67300,0
20241205,165000,458314400,67300,67300,67300,67300,0
20241205,164900,458314400,67300,67300,67300,67300,0
20241205,164800,458314400,67300,67300,67300,67300,0
20241205,164700,458314400,67300,67300,67300,67300,0
20241205,164600,458314400,67300,67300,67300,67300,0
20241205,164500,458314400,67300,67300,67300,67300,0
20241205,164400,458314400,67300,67300,67300,67300,0
20241205,164300,458314400,67300,67300,67300,67300,0
20241205,164200,458314400,67300,67300,67300,67300,0
20241205,164100,458314400,67300,67300,67300,67300,0
20241205,164000,458314400,67300,67300,67300,67300,0
20241205,163900,458314400,67300,67300,67300,67300,0
20241205,163800,458314400,67300,67300,67300,67300,0
20241205,163700,458314400,67300,67300,67300,67300,0
20241205,163600,458314400,67300,67300,67300,67300,0
20241205,163500,458314400,67300,67300,67300,67300,0
20241205,163400,458314400,67300,67300,67300,67300,0
20241205,163300,458314400,67300,67300,67300,67300,0
20241205,163200,458314400,67300,67300,67300,67300,0
20241205,163100,458314400,67300,67300,67300,67300,0
20241205,163000,458314400,67300,67300,67300,67300,155
20241205,162900,458314400,67300,67300,67300,67300,0
20241205,162800,458314400,67300,67300,67300,67300,0
20241205,162700,458314400,67300,67300,67300,67300,0
20241205,162600,458314400,67300,67300,67300,67300,0
20241205,162500,458314400,67300,67300,67300,67300,0
20241205,162400,458314400,67300,67300,67300,67300,0
20241205,162300,458314400,67300,67300,67300,67300,0
20241205,162200,458314400,67300,67300,67300,67300,0
20241205,162100,458314400,67300,67300,67300,67300,0
20241205,162000,458314400,67300,67300,67300,67300,0
20241205,161900,458314400,67300,67300,67300,67300,0
20241205,161800,458314400,67300,67300,67300,67300,0
20241205,161700,458314400,67300,67300,67300,67300,0
20241205,161600,458314400,67300,67300,67300,67300,0
20241205,161500,458314400,67300,67300,67300,67300,0
20241205,161400,458314400,67300,67300,67300,67300,0
20241205,161300,458314400,67300,67300,67300,67300,0
20241205,161200,458314400,67300,67300,67300,67300,0
20241205,161100,458314400,67300,67300,67300,67300,0
20241205,161000,458314400,67300,67300,67300,67300,0
20241205,160900,458314400,67300,67300,67300,67300,0
20241205,160800,458314400,67300,67300,67300,67300,0
20241205,160700,458314400,67300,67300,67300,67300,0
20241205,160600,458314400,67300,67300,67300,67300,0
20241205,160500,458314400,67300,67300,67300,67300,0
20241205,160400,458314400,67300,67300,67300,67300,0
20241205,160300,458314400,67300,67300,67300,67300,0
20241205,160200,458314400,67300,67300,67300,67300,0
20241205,160100,458314400,67300,67300,67300,67300,0
20241205,160000,458314400,67300,67300,67300,67300,155
20241205,155900,458314400,67300,67300,67300,67300,0
20241205,155800,458314400,67300,67300,67300,67300,0
20241205,155700,458314400,67300,67300,67300,67300,0
20241205,155600,458314400,67300,67300,67300,67300,0
20241205,155500,458314400,67300,67300,67300,67300,0
20241205,155400,458314400,67300,67300,67300,67300,0
20241205,155300,458314400,67300,67300,67300,67300,0
20241205,155200,458314400,67300,67300,67300,67300,0
20241205,155100,458314400,67300,67300,67300,67300,0
20241205,155000,458314400,67300,67300,67300,67300,0
20241205,154900,458314400,67300,67300,67300,67300,0
20241205,154800,458314400,67300,67300,67300,67300,0
20241205,154700,458314400,67300,67300,67300,67300,0
20241205,154600,458314400,67300,67300,67300,67300,0
20241205,154500,458314400,67300,67300,67300,67300,0
20241205,154400,458314400,67300,67300,67300,67300,0
20241205,154300,458314400,67300,67300,67300,67300,0
20241205,154200,458314400,67300,67300,67300,67300,0
20241205,154100,458314400,67300,67300,67300,67300,0
20241205,154000,458314400,67300,67300,67300,67300,0
20241205,153900,458314400,67300,67300,67300,67300,0
20241205,153800,458314400,67300,67300,67300,67300,0
20241205,153700,458314400,67300,67300,67300,67300,0
20241205,153600,458314400,67300,67300,67300,67300,0
20241205,153500,458314400,67300,67300,67300,67300,0
20241205,153400,458314400,67300,67300,67300,67300,0
20241205,153300,458314400,67300,67300,67300,67300,0
20241205,153200,458314400,67300,67300,67300,67300,0
20241205,153100,458314400,67300,67300,67300,67300,0
20241205,153000,458314400,67300,67300,67300,67300,310
20241205,152900,447882900,67300,67300,67300,67300,0
20241205,152800,447882900,67300,67300,67300,67300,0
20241205,152700,447882900,67300,67300,67300,67300,0
20241205,152600,447882900,67300,67300,67300,67300,0
20241205,152500,447882900,67300,67300,67300,67300,0
20241205,152400,447882900,67300,67300,67300,67300,0
20241205,152300,447882900,67300,67300,67300,67300,0
20241205,152200,447882900,67300,67300,67300,67300,0
20241205,152100,447882900,67300,67300,67300,67300,0
20241205,152000,447882900,67300,67300,67300,67300,0
20241205,151900,447882900,67300,67300,67400,67300,18
20241205,151800,446671200,67300,67300,67300,67300,0
20241205,151700,446671200,67300,67200,67300,67200,12
20241205,151600,445864000,67300,67300,67400,67300,19
20241205,151500,444584500,67300,67300,67300,67300,231
20241205,151400,429038200,67500,67400,67500,67400,50
20241205,151300,425663800,67300,67400,67400,67300,8
20241205,151200,425125100,67400,67300,67400,67300,10
20241205,151100,424451600,67300,67300,67300,67300,0
20241205,151000,424451600,67300,67300,67400,67300,7
20241205,150900,423980400,67300,67300,67300,67300,0
20241205,150800,423980400,67300,67300,67300,67200,35
20241205,150700,421625300,67200,67200,67200,67200,1
20241205,150600,421558100,67200,67200,67200,67200,16
20241205,150500,420482900,67300,67300,67300,67300,14
20241205,150400,419540700,67200,67200,67300,67200,10
20241205,150300,418868600,67200,67200,67200,67200,1
20241205,150200,418801400,67200,67200,67200,67200,9
20241205,150100,418196600,67200,67200,67200,67200,4
20241205,150000,417927800,67200,67200,67200,67200,25
20241205,145900,416247800,67200,67200,67200,67200,4
20241205,145800,415979000,67300,67300,67300,67300,1
20241205,145700,415911700,67300,67300,67300,67300,17
20241205,145600,414767600,67300,67300,67300,67300,2
20241205,145500,414633000,67300,67300,67300,67300,4
20241205,145400,414363800,67300,67300,67300,67300,0
20241205,145300,414363800,67300,67300,67300,67300,9
20241205,145200,413758100,67300,67300,67300,67300,4
20241205,145100,413488900,67300,67300,67300,67300,0
20241205,145000,413488900,67300,67200,67300,67200,5
20241205,144900,413152800,67200,67200,67200,67200,3
20241205,144800,412951200,67300,67300,67300,67300,209
20241205,144700,398885500,67300,67300,67300,67300,0
20241205,144600,398885500,67300,67300,67300,67300,4
20241205,144500,398616300,67300,67300,67300,67300,0
20241205,144400,398616300,67300,67400,67400,67300,40
20241205,144300,395920700,67400,67400,67400,67400,12
20241205,144200,395111900,67300,67300,67300,67300,4
20241205,144100,394842700,67300,67300,67300,67300,4
20241205,144000,394573500,67300,67300,67300,67300,0
20241205,143900,394573500,67300,67300,67300,67300,4
20241205,143800,394304300,67400,67300,67400,67300,55
20241205,143700,390597800,67300,67300,67300,67300,4
20241205,143600,390328600,67300,67300,67300,67300,0
20241205,143500,390328600,67300,67300,67300,67300,4
20241205,143400,390059400,67300,67300,67300,67300,0
20241205,143300,390059400,67300,67300,67300,67300,4
20241205,143200,389790200,67300,67300,67300,67300,4
20241205,143100,389521000,67300,67300,67300,67300,0
20241205,143000,389521000,67300,67300,67300,67300,4
20241205,142900,389251800,67300,67300,67300,67300,0
20241205,142800,389251800,67300,67300,67300,67300,4
20241205,142700,388982600,67300,67300,67300,67300,0
20241205,142600,388982600,67300,67300,67300,67300,4
20241205,142500,388713400,67300,67300,67300,67300,0
20241205,142400,388713400,67300,67400,67400,67300,23
20241205,142300,387163600,67300,67300,67300,67300,4
20241205,142200,386894400,67300,67400,67400,67300,2
20241205,142100,386759700,67300,67300,67300,67300,4
20241205,142000,386490500,67300,67300,67300,67300,0
20241205,141900,386490500,67300,67300,67300,67300,4
20241205,141800,386221300,67400,67400,67400,67400,0
20241205,141700,386221300,67400,67400,67400,67400,4
20241205,141600,385951700,67600,67600,67600,67600,188
20241205,141500,373242900,67600,67600,67600,67400,246
20241205,141400,356615100,67400,67400,67400,67400,4
20241205,141300,356345500,67400,67400,67400,67400,0
20241205,141200,356345500,67400,67400,67400,67400,4
20241205,141100,356075900,67500,67500,67500,67500,17
20241205,141000,354928400,67500,67500,67500,67500,4
20241205,140900,354658400,67700,67500,67700,67500,420
20241205,140800,326247800,67300,67400,67400,67300,18
20241205,140700,325035000,67400,67400,67400,67400,1
20241205,140600,324967600,67400,67400,67400,67400,14
20241205,140500,324024000,67400,67400,67400,67400,5
20241205,140400,323687000,67400,67400,67400,67400,7
20241205,140300,323215200,67400,67400,67400,67400,4
20241205,140200,322945600,67500,67500,67500,67500,10
20241205,140100,322270600,67400,67400,67400,67400,9
20241205,140000,321664000,67400,67400,67400,67400,2
20241205,135900,321529200,67400,67500,67500,67400,5
20241205,135800,321192100,67500,67500,67500,67500,11
20241205,135700,320449600,67400,67500,67500,67400,14
20241205,135600,319505000,67400,67400,67400,67400,4
20241205,135500,319235400,67400,67400,67400,67400,0
20241205,135400,319235400,67400,67400,67500,67400,17
20241205,135300,318088400,67400,67400,67400,67400,0
20241205,135200,318088400,67400,67400,67500,67400,17
20241205,135100,316941400,67400,67400,67400,67400,0
20241205,135000,316941400,67400,67500,67500,67400,15
20241205,134900,315929300,67400,67400,67400,67400,1
20241205,134800,315861900,67400,67500,67500,67400,17
20241205,134700,314715000,67500,67500,67500,67500,0
20241205,134600,314715000,67500,67500,67500,67500,12
20241205,134500,313905000,67400,67400,67400,67400,0
20241205,134400,313905000,67400,67400,67400,67400,0
20241205,134300,313905000,67400,67400,67400,67400,0
20241205,134200,313905000,67400,67400,67400,67400,1
20241205,134100,313837600,67400,67400,67400,67400,79
20241205,134000,308513000,67400,67400,67400,67400,213
20241205,133900,294156800,67500,67500,67500,67500,0
20241205,133800,294156800,67500,67500,67500,67500,0
20241205,133700,294156800,67500,67500,67500,67500,0
20241205,133600,294156800,67500,67500,67500,67500,0
20241205,133500,294156800,67500,67500,67500,67500,0
20241205,133400,294156800,67500,67500,67500,67500,0
20241205,133300,294156800,67500,67500,67500,67500,21
20241205,133200,292739300,67500,67500,67500,67500,0
20241205,133100,292739300,67500,67500,67500,67500,2
20241205,133000,292604300,67500,67500,67500,67500,0
20241205,132900,292604300,67500,67500,67500,67500,19
20241205,132800,291321800,67500,67500,67600,67500,189
20241205,132700,278563300,67600,67600,67600,67600,5
20241205,132600,278225300,67600,67600,67600,67600,0
20241205,132500,278225300,67600,67600,67600,67600,0
20241205,132400,278225300,67600,67600,67600,67600,0
20241205,132300,278225300,67600,67600,67600,67600,0
20241205,132200,278225300,67600,67600,67600,67600,0
20241205,132100,278225300,67600,67600,67600,67600,43
20241205,132000,275318500,67600,67600,67600,67600,0
20241205,131900,275318500,67600,67500,67600,67500,19
20241205,131800,274034800,67600,67600,67600,67600,0
20241205,131700,274034800,67600,67600,67600,67600,11
20241205,131600,273291200,67600,67600,67600,67600,10
20241205,131500,272615200,67600,67600,67600,67600,0
20241205,131400,272615200,67600,67600,67600,67600,11
20241205,131300,271871600,67600,67600,67600,67600,0
20241205,131200,271871600,67600,67600,67600,67600,11
20241205,131100,271128000,67600,67600,67600,67600,10
20241205,131000,270452000,67500,67500,67500,67500,6
20241205,130900,270047000,67600,67600,67600,67600,11
20241205,130800,269303400,67500,67500,67500,67500,3
20241205,130700,269100900,67500,67600,67600,67500,16
20241205,130600,268019800,67600,67600,67600,67600,0
20241205,130500,268019800,67600,67600,67600,67600,0
20241205,130400,268019800,67600,67600,67600,67600,0
20241205,130300,268019800,67600,67600,67600,67600,0
20241205,130200,268019800,67600,67700,67700,67600,302
20241205,130100,247603500,67700,67700,67700,67700,0
20241205,130000,247603500,67700,67600,67700,67600,18
20241205,125900,246385500,67700,67700,67700,67700,11
20241205,125800,245640800,67700,67600,67700,67600,22
20241205,125700,244153500,67600,67700,67700,67600,27
20241205,125600,242326100,67700,67700,67700,67700,0
20241205,125500,242326100,67700,67600,67700,67600,19
20241205,125400,241040600,67700,67700,67700,67700,23
20241205,125300,239483500,67700,67700,67700,67700,0
20241205,125200,239483500,67700,67700,67700,67700,34
20241205,125100,237181700,67700,67700,67700,67700,0
20241205,125000,237181700,67700,67700,67700,67700,0
20241205,124900,237181700,67700,67700,67700,67700,0
20241205,124800,237181700,67700,67700,67700,67700,0
20241205,124700,237181700,67700,67700,67700,67700,199
20241205,124600,223709400,67800,67800,67800,67800,0
20241205,124500,223709400,67800,67700,67800,67700,16
20241205,124400,222624900,67800,67700,67800,67700,55
20241205,124300,218896000,67700,67700,67700,67700,7
20241205,124200,218422100,67700,67700,67700,67700,1
20241205,124100,218354400,67700,67700,67700,67700,1
20241205,124000,218286700,67700,67700,67700,67700,10
20241205,123900,217609700,67700,67700,67700,67700,1
20241205,123800,217542000,67700,67700,67700,67700,5
20241205,123700,217203500,67700,67700,67700,67700,7
20241205,123600,216729600,67700,67700,67700,67700,0
20241205,123500,216729600,67700,67700,67700,67700,5
20241205,123400,216391100,67700,67700,67700,67700,3
20241205,123300,216188000,67800,67700,67800,67700,6
20241205,123200,215781700,67700,67700,67700,67700,3
20241205,123100,215578600,67700,67700,67700,67700,28
20241205,123000,213683000,67700,67700,67700,67700,5
20241205,122900,213344500,67700,67700,67700,67700,31
20241205,122800,211245800,67700,67700,67700,67700,5
20241205,122700,210907300,67700,67700,67700,67700,0
20241205,122600,210907300,67700,67700,67700,67700,2
20241205,122500,210771900,67700,67700,67700,67700,6
20241205,122400,210365700,67700,67700,67700,67700,1
20241205,122300,210298000,67700,67700,67800,67700,13
20241205,122200,209417800,67700,67700,67700,67700,0
20241205,122100,209417800,67700,67700,67700,67700,2
20241205,122000,209282400,67800,67700,67800,67700,6
20241205,121900,208876100,67700,67700,67700,67700,1
20241205,121800,208808400,67700,67700,67700,67700,17
20241205,121700,207657500,67700,67700,67700,67700,2
20241205,121600,207522100,67700,67700,67700,67700,1
20241205,121500,207454400,67700,67700,67700,67700,8
20241205,121400,206912800,67700,67700,67700,67700,6
20241205,121300,206506600,67700,67700,67700,67700,2
20241205,121200,206371200,67700,67700,67700,67700,5
20241205,121100,206032700,67700,67700,67700,67700,0
20241205,121000,206032700,67700,67700,67700,67700,9
20241205,120900,205423400,67700,67700,67700,67700,0
20241205,120800,205423400,67700,67800,67800,67700,2
20241205,120700,205287900,67700,67700,67700,67700,15
20241205,120600,204272400,67700,67700,67700,67700,3
20241205,120500,204069300,67800,67800,67800,67800,22
20241205,120400,202577700,67800,67800,67800,67800,4
20241205,120300,202306500,67800,67800,67800,67800,0
20241205,120200,202306500,67800,67800,67800,67800,3
20241205,120100,202103100,67900,67900,67900,67900,0
20241205,120000,202103100,67900,67900,67900,67900,30
20241205,115900,200066100,67900,67900,67900,67900,1
20241205,115800,199998200,67900,67900,67900,67900,0
20241205,115700,199998200,67900,67900,67900,67900,1
20241205,115600,199930300,68000,68000,68000,68000,0
20241205,115500,199930300,68000,67900,68000,67900,18
20241205,115400,198706400,68000,68000,68000,68000,0
20241205,115300,198706400,68000,67800,68000,67800,18
20241205,115200,197483300,67900,67900,67900,67900,20
20241205,115100,196125300,67900,67900,67900,67900,0
20241205,115000,196125300,67900,67900,67900,67900,10
20241205,114900,195446300,67800,67800,67800,67800,1
20241205,114800,195378500,67900,67900,67900,67900,11
20241205,114700,194631600,67800,67900,67900,67800,11
20241205,114600,193884800,67800,67800,67800,67800,0
20241205,114500,193884800,67800,67800,67800,67800,2
20241205,114400,193749200,67800,67800,67800,67800,0
20241205,114300,193749200,67800,67900,67900,67800,23
20241205,114200,192187600,67800,67800,67800,67800,1
20241205,114100,192119800,67900,67900,67900,67900,1
20241205,114000,192051900,67800,67800,67800,67800,0
20241205,113900,192051900,67800,67800,67800,67800,0
20241205,113800,192051900,67800,67700,67800,67700,248
20241205,113700,175239100,67700,67700,67700,67700,52
20241205,113600,171718700,67700,67700,67700,67700,1
20241205,113500,171651000,67700,67700,67700,67700,9
20241205,113400,171041700,67700,67700,67700,67700,1
20241205,113300,170974000,67700,67700,67700,67700,5
20241205,113200,170635500,67700,67700,67700,67700,4
20241205,113100,170364700,67700,67700,67700,67700,2
20241205,113000,170229300,67700,67700,67800,67700,8
20241205,112900,169687600,67700,67700,67700,67700,2
20241205,112800,169552200,67700,67700,67700,67700,6
20241205,112700,169146000,67700,67700,67700,67700,2
20241205,112600,169010600,67700,67700,67700,67700,2
20241205,112500,168875200,67700,67700,67700,67700,27
20241205,112400,167047300,67700,67700,67700,67700,2
20241205,112300,166911900,67700,67700,67700,67700,2
20241205,112200,166776500,67700,67700,67700,67700,8
20241205,112100,166234900,67700,67700,67700,67700,2
20241205,112000,166099500,67700,67700,67700,67700,8
20241205,111900,165557900,67700,67700,67700,67700,3
20241205,111800,165354800,67700,67800,67800,67700,2
20241205,111700,165219300,67700,67700,67700,67700,6
20241205,111600,164813100,67700,67700,67700,67700,3
20241205,111500,164610000,67700,67700,67700,67700,7
20241205,111400,164136100,67700,67700,67700,67700,16
20241205,111300,163052900,67700,67700,67700,67700,2
20241205,111200,162917500,67700,67700,67700,67700,6
20241205,111100,162511300,67700,67700,67800,67700,15
20241205,111000,161494600,67700,67700,67700,67700,7
20241205,110900,161020700,67700,67700,67700,67700,1
20241205,110800,160953000,67700,67700,67700,67700,2
20241205,110700,160817600,67700,67700,67800,67700,18
20241205,110600,159597900,67700,67700,67700,67700,2
20241205,110500,159462500,67800,67700,67800,67700,14
20241205,110400,158513500,67700,67700,67700,67700,1
20241205,110300,158445800,67700,67700,67700,67700,1
20241205,110200,158378100,67700,67700,67700,67700,3
20241205,110100,158175000,67700,67700,67700,67700,73
20241205,110000,153232900,67700,67700,67700,67700,3
20241205,105900,153029800,67700,67700,67700,67700,1
20241205,105800,152962100,67700,67700,67700,67700,45
20241205,105700,149915600,67700,67700,67700,67700,2
20241205,105600,149780200,67700,67700,67700,67700,4
20241205,105500,149509400,67700,67700,67700,67700,2
20241205,105400,149374000,67700,67700,67700,67700,3
20241205,105300,149170900,67700,67700,67700,67600,113
20241205,105200,141521700,67700,67700,67700,67700,11
20241205,105100,140777000,67600,67600,67600,67600,3
20241205,105000,140574200,67700,67700,67700,67700,11
20241205,104900,139829500,67700,67600,67700,67600,16
20241205,104800,138746400,67700,67700,67700,67700,1
20241205,104700,138678700,67600,67600,67600,67600,0
20241205,104600,138678700,67600,67600,67600,67600,92
20241205,104500,132459500,67500,67500,67500,67500,1
20241205,104400,132392000,67500,67500,67500,67500,0
20241205,104300,132392000,67500,67500,67500,67500,1
20241205,104200,132324500,67600,67500,67600,67500,16
20241205,104100,131243400,67600,67600,67600,67600,0
20241205,104000,131243400,67600,67600,67600,67600,1
20241205,103900,131175800,67500,67600,67600,67500,6
20241205,103800,130770300,67500,67500,67500,67500,5
20241205,103700,130432800,67500,67500,67500,67500,0
20241205,103600,130432800,67500,67500,67500,67500,1
20241205,103500,130365300,67500,67500,67500,67500,5
20241205,103400,130027800,67600,67500,67600,67500,6
20241205,103300,129622300,67600,67600,67600,67600,0
20241205,103200,129622300,67600,67600,67600,67600,7
20241205,103100,129149100,67600,67600,67600,67600,7
20241205,103000,128675900,67500,67500,67500,67500,6
20241205,102900,128270900,67500,67500,67500,67500,0
20241205,102800,128270900,67500,67500,67500,67500,1
20241205,102700,128203400,67600,67500,67600,67500,6
20241205,102600,127798300,67500,67500,67500,67500,0
20241205,102500,127798300,67500,67500,67500,67500,5
20241205,102400,127460800,67500,67500,67500,67500,1
20241205,102300,127393300,67500,67500,67500,67500,29
20241205,102200,125435800,67500,67500,67500,67500,2
20241205,102100,125300800,67500,67500,67500,67500,28
20241205,102000,123410800,67500,67500,67500,67500,41
20241205,101900,120643300,67500,67500,67500,67500,29
20241205,101800,118685800,67500,67500,67500,67500,24
20241205,101700,117065800,67500,67500,67500,67500,1
20241205,101600,116998300,67600,67600,67600,67600,0
20241205,101500,116998300,67600,67600,67700,67600,34
20241205,101400,114699800,67700,67700,67700,67700,5
20241205,101300,114361300,67600,67600,67600,67600,4
20241205,101200,114090900,67600,67600,67600,67600,2
20241205,101100,113955700,67600,67600,67600,67600,1
20241205,101000,113888100,67700,67600,67700,67600,123
20241205,100900,105571800,67500,67500,67500,67500,1
20241205,100800,105504300,67500,67500,67500,67500,0
20241205,100700,105504300,67500,67500,67500,67500,2
20241205,100600,105369300,67500,67500,67500,67500,43
20241205,100500,102466800,67500,67500,67500,67500,0
20241205,100400,102466800,67500,67400,67500,67400,2
20241205,100300,102331900,67500,67500,67500,67500,0
20241205,100200,102331900,67500,67500,67500,67400,78
20241205,100100,97067000,67500,67500,67500,67500,2
20241205,100000,96932000,67500,67500,67500,67500,3
20241205,095900,96729500,67500,67500,67500,67500,0
20241205,095800,96729500,67500,67500,67600,67500,30
20241205,095700,94704100,67500,67500,67500,67500,2
20241205,095600,94569100,67500,67500,67500,67500,20
20241205,095500,93219100,67500,67400,67500,67400,49
20241205,095400,89911700,67400,67400,67400,67400,5
20241205,095300,89574700,67500,67500,67500,67500,1
20241205,095200,89507200,67500,67500,67500,67500,21
20241205,095100,88089700,67500,67500,67500,67500,9
20241205,095000,87482200,67500,67600,67600,67500,3
20241205,094900,87279600,67500,67500,67500,67500,11
20241205,094800,86537100,67500,67500,67500,67500,0
20241205,094700,86537100,67500,67500,67500,67500,1
20241205,094600,86469600,67600,67600,67600,67600,1
20241205,094500,86402000,67500,67500,67500,67500,0
20241205,094400,86402000,67500,67500,67500,67500,0
20241205,094300,86402000,67500,67500,67500,67500,1
20241205,094200,86334500,67600,67600,67600,67600,0
20241205,094100,86334500,67600,67500,67600,67500,32
20241205,094000,84171600,67500,67500,67500,67500,2
20241205,093900,84036600,67500,67500,67500,67500,13
20241205,093800,83159100,67500,67500,67500,67500,120
20241205,093700,75059100,67500,67400,67500,67400,2
20241205,093600,74924200,67400,67400,67400,67400,0
20241205,093500,74924200,67400,67500,67500,67400,2
20241205,093400,74789300,67400,67400,67400,67400,0
20241205,093300,74789300,67400,67400,67400,67400,0
20241205,093200,74789300,67400,67400,67400,67400,11
20241205,093100,74047900,67400,67400,67400,67400,0
20241205,093000,74047900,67400,67400,67400,67400,1
20241205,092900,73980500,67500,67500,67500,67500,0
20241205,092800,73980500,67500,67500,67500,67500,0
20241205,092700,73980500,67500,67500,67500,67500,162
20241205,092600,63045500,67500,67500,67500,67500,1
20241205,092500,62978000,67600,67600,67600,67600,1
20241205,092400,62910400,67500,67500,67500,67500,7
20241205,092300,62437900,67500,67500,67500,67500,0
20241205,092200,62437900,67500,67500,67500,67500,1
20241205,092100,62370400,67500,67500,67500,67500,3
20241205,092000,62167900,67500,67500,67500,67500,1
20241205,091900,62100400,67500,67500,67500,67500,0
20241205,091800,62100400,67500,67500,67500,67500,0
20241205,091700,62100400,67500,67500,67500,67500,45
20241205,091600,59062900,67500,67500,67600,67400,456
20241205,091500,28288400,67700,67700,67700,67700,0
20241205,091400,28288400,67700,67700,67700,67700,20
20241205,091300,26934400,67700,67700,67700,67700,0
20241205,091200,26934400,67700,67600,67700,67600,28
20241205,091100,25041000,67600,67500,67600,67500,31
20241205,091000,22947900,67600,67600,67600,67600,6
20241205,090900,22542300,67600,67500,67600,67500,11
20241205,090800,21798800,67600,67600,67600,67600,1
20241205,090700,21731200,67700,67500,67700,67500,38
20241205,090600,19161000,67500,67600,67600,67500,7
20241205,090500,18688400,67500,67500,67600,67500,14
20241205,090400,17742800,67500,67600,67600,67500,4
20241205,090300,17472700,67800,67700,67800,67700,33
20241205,090200,15238000,67700,67700,67700,67700,0
20241205,090100,15238000,67700,67600,67700,67600,3
20241205,090000,15035000,68300,67400,68300,67400,222
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183000 458314400 67300 67300 67300 67300 155
3 20241205 182900 458314400 67300 67300 67300 67300 0
4 20241205 182800 458314400 67300 67300 67300 67300 0
5 20241205 182700 458314400 67300 67300 67300 67300 0
6 20241205 182600 458314400 67300 67300 67300 67300 0
7 20241205 182500 458314400 67300 67300 67300 67300 0
8 20241205 182400 458314400 67300 67300 67300 67300 0
9 20241205 182300 458314400 67300 67300 67300 67300 0
10 20241205 182200 458314400 67300 67300 67300 67300 0
11 20241205 182100 458314400 67300 67300 67300 67300 0
12 20241205 182000 458314400 67300 67300 67300 67300 0
13 20241205 181900 458314400 67300 67300 67300 67300 0
14 20241205 181800 458314400 67300 67300 67300 67300 0
15 20241205 181700 458314400 67300 67300 67300 67300 0
16 20241205 181600 458314400 67300 67300 67300 67300 0
17 20241205 181500 458314400 67300 67300 67300 67300 0
18 20241205 181400 458314400 67300 67300 67300 67300 0
19 20241205 181300 458314400 67300 67300 67300 67300 0
20 20241205 181200 458314400 67300 67300 67300 67300 0
21 20241205 181100 458314400 67300 67300 67300 67300 0
22 20241205 181000 458314400 67300 67300 67300 67300 0
23 20241205 180900 458314400 67300 67300 67300 67300 0
24 20241205 180800 458314400 67300 67300 67300 67300 0
25 20241205 180700 458314400 67300 67300 67300 67300 0
26 20241205 180600 458314400 67300 67300 67300 67300 0
27 20241205 180500 458314400 67300 67300 67300 67300 0
28 20241205 180400 458314400 67300 67300 67300 67300 0
29 20241205 180300 458314400 67300 67300 67300 67300 0
30 20241205 180200 458314400 67300 67300 67300 67300 0
31 20241205 180100 458314400 67300 67300 67300 67300 0
32 20241205 180000 458314400 67300 67300 67300 67300 155
33 20241205 175900 458314400 67300 67300 67300 67300 0
34 20241205 175800 458314400 67300 67300 67300 67300 0
35 20241205 175700 458314400 67300 67300 67300 67300 0
36 20241205 175600 458314400 67300 67300 67300 67300 0
37 20241205 175500 458314400 67300 67300 67300 67300 0
38 20241205 175400 458314400 67300 67300 67300 67300 0
39 20241205 175300 458314400 67300 67300 67300 67300 0
40 20241205 175200 458314400 67300 67300 67300 67300 0
41 20241205 175100 458314400 67300 67300 67300 67300 0
42 20241205 175000 458314400 67300 67300 67300 67300 0
43 20241205 174900 458314400 67300 67300 67300 67300 0
44 20241205 174800 458314400 67300 67300 67300 67300 0
45 20241205 174700 458314400 67300 67300 67300 67300 0
46 20241205 174600 458314400 67300 67300 67300 67300 0
47 20241205 174500 458314400 67300 67300 67300 67300 0
48 20241205 174400 458314400 67300 67300 67300 67300 0
49 20241205 174300 458314400 67300 67300 67300 67300 0
50 20241205 174200 458314400 67300 67300 67300 67300 0
51 20241205 174100 458314400 67300 67300 67300 67300 0
52 20241205 174000 458314400 67300 67300 67300 67300 0
53 20241205 173900 458314400 67300 67300 67300 67300 0
54 20241205 173800 458314400 67300 67300 67300 67300 0
55 20241205 173700 458314400 67300 67300 67300 67300 0
56 20241205 173600 458314400 67300 67300 67300 67300 0
57 20241205 173500 458314400 67300 67300 67300 67300 0
58 20241205 173400 458314400 67300 67300 67300 67300 0
59 20241205 173300 458314400 67300 67300 67300 67300 0
60 20241205 173200 458314400 67300 67300 67300 67300 0
61 20241205 173100 458314400 67300 67300 67300 67300 0
62 20241205 173000 458314400 67300 67300 67300 67300 155
63 20241205 172900 458314400 67300 67300 67300 67300 0
64 20241205 172800 458314400 67300 67300 67300 67300 0
65 20241205 172700 458314400 67300 67300 67300 67300 0
66 20241205 172600 458314400 67300 67300 67300 67300 0
67 20241205 172500 458314400 67300 67300 67300 67300 0
68 20241205 172400 458314400 67300 67300 67300 67300 0
69 20241205 172300 458314400 67300 67300 67300 67300 0
70 20241205 172200 458314400 67300 67300 67300 67300 0
71 20241205 172100 458314400 67300 67300 67300 67300 0
72 20241205 172000 458314400 67300 67300 67300 67300 0
73 20241205 171900 458314400 67300 67300 67300 67300 0
74 20241205 171800 458314400 67300 67300 67300 67300 0
75 20241205 171700 458314400 67300 67300 67300 67300 0
76 20241205 171600 458314400 67300 67300 67300 67300 0
77 20241205 171500 458314400 67300 67300 67300 67300 0
78 20241205 171400 458314400 67300 67300 67300 67300 0
79 20241205 171300 458314400 67300 67300 67300 67300 0
80 20241205 171200 458314400 67300 67300 67300 67300 0
81 20241205 171100 458314400 67300 67300 67300 67300 0
82 20241205 171000 458314400 67300 67300 67300 67300 0
83 20241205 170900 458314400 67300 67300 67300 67300 0
84 20241205 170800 458314400 67300 67300 67300 67300 0
85 20241205 170700 458314400 67300 67300 67300 67300 0
86 20241205 170600 458314400 67300 67300 67300 67300 0
87 20241205 170500 458314400 67300 67300 67300 67300 0
88 20241205 170400 458314400 67300 67300 67300 67300 0
89 20241205 170300 458314400 67300 67300 67300 67300 0
90 20241205 170200 458314400 67300 67300 67300 67300 0
91 20241205 170100 458314400 67300 67300 67300 67300 0
92 20241205 170000 458314400 67300 67300 67300 67300 155
93 20241205 165900 458314400 67300 67300 67300 67300 0
94 20241205 165800 458314400 67300 67300 67300 67300 0
95 20241205 165700 458314400 67300 67300 67300 67300 0
96 20241205 165600 458314400 67300 67300 67300 67300 0
97 20241205 165500 458314400 67300 67300 67300 67300 0
98 20241205 165400 458314400 67300 67300 67300 67300 0
99 20241205 165300 458314400 67300 67300 67300 67300 0
100 20241205 165200 458314400 67300 67300 67300 67300 0
101 20241205 165100 458314400 67300 67300 67300 67300 0
102 20241205 165000 458314400 67300 67300 67300 67300 0
103 20241205 164900 458314400 67300 67300 67300 67300 0
104 20241205 164800 458314400 67300 67300 67300 67300 0
105 20241205 164700 458314400 67300 67300 67300 67300 0
106 20241205 164600 458314400 67300 67300 67300 67300 0
107 20241205 164500 458314400 67300 67300 67300 67300 0
108 20241205 164400 458314400 67300 67300 67300 67300 0
109 20241205 164300 458314400 67300 67300 67300 67300 0
110 20241205 164200 458314400 67300 67300 67300 67300 0
111 20241205 164100 458314400 67300 67300 67300 67300 0
112 20241205 164000 458314400 67300 67300 67300 67300 0
113 20241205 163900 458314400 67300 67300 67300 67300 0
114 20241205 163800 458314400 67300 67300 67300 67300 0
115 20241205 163700 458314400 67300 67300 67300 67300 0
116 20241205 163600 458314400 67300 67300 67300 67300 0
117 20241205 163500 458314400 67300 67300 67300 67300 0
118 20241205 163400 458314400 67300 67300 67300 67300 0
119 20241205 163300 458314400 67300 67300 67300 67300 0
120 20241205 163200 458314400 67300 67300 67300 67300 0
121 20241205 163100 458314400 67300 67300 67300 67300 0
122 20241205 163000 458314400 67300 67300 67300 67300 155
123 20241205 162900 458314400 67300 67300 67300 67300 0
124 20241205 162800 458314400 67300 67300 67300 67300 0
125 20241205 162700 458314400 67300 67300 67300 67300 0
126 20241205 162600 458314400 67300 67300 67300 67300 0
127 20241205 162500 458314400 67300 67300 67300 67300 0
128 20241205 162400 458314400 67300 67300 67300 67300 0
129 20241205 162300 458314400 67300 67300 67300 67300 0
130 20241205 162200 458314400 67300 67300 67300 67300 0
131 20241205 162100 458314400 67300 67300 67300 67300 0
132 20241205 162000 458314400 67300 67300 67300 67300 0
133 20241205 161900 458314400 67300 67300 67300 67300 0
134 20241205 161800 458314400 67300 67300 67300 67300 0
135 20241205 161700 458314400 67300 67300 67300 67300 0
136 20241205 161600 458314400 67300 67300 67300 67300 0
137 20241205 161500 458314400 67300 67300 67300 67300 0
138 20241205 161400 458314400 67300 67300 67300 67300 0
139 20241205 161300 458314400 67300 67300 67300 67300 0
140 20241205 161200 458314400 67300 67300 67300 67300 0
141 20241205 161100 458314400 67300 67300 67300 67300 0
142 20241205 161000 458314400 67300 67300 67300 67300 0
143 20241205 160900 458314400 67300 67300 67300 67300 0
144 20241205 160800 458314400 67300 67300 67300 67300 0
145 20241205 160700 458314400 67300 67300 67300 67300 0
146 20241205 160600 458314400 67300 67300 67300 67300 0
147 20241205 160500 458314400 67300 67300 67300 67300 0
148 20241205 160400 458314400 67300 67300 67300 67300 0
149 20241205 160300 458314400 67300 67300 67300 67300 0
150 20241205 160200 458314400 67300 67300 67300 67300 0
151 20241205 160100 458314400 67300 67300 67300 67300 0
152 20241205 160000 458314400 67300 67300 67300 67300 155
153 20241205 155900 458314400 67300 67300 67300 67300 0
154 20241205 155800 458314400 67300 67300 67300 67300 0
155 20241205 155700 458314400 67300 67300 67300 67300 0
156 20241205 155600 458314400 67300 67300 67300 67300 0
157 20241205 155500 458314400 67300 67300 67300 67300 0
158 20241205 155400 458314400 67300 67300 67300 67300 0
159 20241205 155300 458314400 67300 67300 67300 67300 0
160 20241205 155200 458314400 67300 67300 67300 67300 0
161 20241205 155100 458314400 67300 67300 67300 67300 0
162 20241205 155000 458314400 67300 67300 67300 67300 0
163 20241205 154900 458314400 67300 67300 67300 67300 0
164 20241205 154800 458314400 67300 67300 67300 67300 0
165 20241205 154700 458314400 67300 67300 67300 67300 0
166 20241205 154600 458314400 67300 67300 67300 67300 0
167 20241205 154500 458314400 67300 67300 67300 67300 0
168 20241205 154400 458314400 67300 67300 67300 67300 0
169 20241205 154300 458314400 67300 67300 67300 67300 0
170 20241205 154200 458314400 67300 67300 67300 67300 0
171 20241205 154100 458314400 67300 67300 67300 67300 0
172 20241205 154000 458314400 67300 67300 67300 67300 0
173 20241205 153900 458314400 67300 67300 67300 67300 0
174 20241205 153800 458314400 67300 67300 67300 67300 0
175 20241205 153700 458314400 67300 67300 67300 67300 0
176 20241205 153600 458314400 67300 67300 67300 67300 0
177 20241205 153500 458314400 67300 67300 67300 67300 0
178 20241205 153400 458314400 67300 67300 67300 67300 0
179 20241205 153300 458314400 67300 67300 67300 67300 0
180 20241205 153200 458314400 67300 67300 67300 67300 0
181 20241205 153100 458314400 67300 67300 67300 67300 0
182 20241205 153000 458314400 67300 67300 67300 67300 310
183 20241205 152900 447882900 67300 67300 67300 67300 0
184 20241205 152800 447882900 67300 67300 67300 67300 0
185 20241205 152700 447882900 67300 67300 67300 67300 0
186 20241205 152600 447882900 67300 67300 67300 67300 0
187 20241205 152500 447882900 67300 67300 67300 67300 0
188 20241205 152400 447882900 67300 67300 67300 67300 0
189 20241205 152300 447882900 67300 67300 67300 67300 0
190 20241205 152200 447882900 67300 67300 67300 67300 0
191 20241205 152100 447882900 67300 67300 67300 67300 0
192 20241205 152000 447882900 67300 67300 67300 67300 0
193 20241205 151900 447882900 67300 67300 67400 67300 18
194 20241205 151800 446671200 67300 67300 67300 67300 0
195 20241205 151700 446671200 67300 67200 67300 67200 12
196 20241205 151600 445864000 67300 67300 67400 67300 19
197 20241205 151500 444584500 67300 67300 67300 67300 231
198 20241205 151400 429038200 67500 67400 67500 67400 50
199 20241205 151300 425663800 67300 67400 67400 67300 8
200 20241205 151200 425125100 67400 67300 67400 67300 10
201 20241205 151100 424451600 67300 67300 67300 67300 0
202 20241205 151000 424451600 67300 67300 67400 67300 7
203 20241205 150900 423980400 67300 67300 67300 67300 0
204 20241205 150800 423980400 67300 67300 67300 67200 35
205 20241205 150700 421625300 67200 67200 67200 67200 1
206 20241205 150600 421558100 67200 67200 67200 67200 16
207 20241205 150500 420482900 67300 67300 67300 67300 14
208 20241205 150400 419540700 67200 67200 67300 67200 10
209 20241205 150300 418868600 67200 67200 67200 67200 1
210 20241205 150200 418801400 67200 67200 67200 67200 9
211 20241205 150100 418196600 67200 67200 67200 67200 4
212 20241205 150000 417927800 67200 67200 67200 67200 25
213 20241205 145900 416247800 67200 67200 67200 67200 4
214 20241205 145800 415979000 67300 67300 67300 67300 1
215 20241205 145700 415911700 67300 67300 67300 67300 17
216 20241205 145600 414767600 67300 67300 67300 67300 2
217 20241205 145500 414633000 67300 67300 67300 67300 4
218 20241205 145400 414363800 67300 67300 67300 67300 0
219 20241205 145300 414363800 67300 67300 67300 67300 9
220 20241205 145200 413758100 67300 67300 67300 67300 4
221 20241205 145100 413488900 67300 67300 67300 67300 0
222 20241205 145000 413488900 67300 67200 67300 67200 5
223 20241205 144900 413152800 67200 67200 67200 67200 3
224 20241205 144800 412951200 67300 67300 67300 67300 209
225 20241205 144700 398885500 67300 67300 67300 67300 0
226 20241205 144600 398885500 67300 67300 67300 67300 4
227 20241205 144500 398616300 67300 67300 67300 67300 0
228 20241205 144400 398616300 67300 67400 67400 67300 40
229 20241205 144300 395920700 67400 67400 67400 67400 12
230 20241205 144200 395111900 67300 67300 67300 67300 4
231 20241205 144100 394842700 67300 67300 67300 67300 4
232 20241205 144000 394573500 67300 67300 67300 67300 0
233 20241205 143900 394573500 67300 67300 67300 67300 4
234 20241205 143800 394304300 67400 67300 67400 67300 55
235 20241205 143700 390597800 67300 67300 67300 67300 4
236 20241205 143600 390328600 67300 67300 67300 67300 0
237 20241205 143500 390328600 67300 67300 67300 67300 4
238 20241205 143400 390059400 67300 67300 67300 67300 0
239 20241205 143300 390059400 67300 67300 67300 67300 4
240 20241205 143200 389790200 67300 67300 67300 67300 4
241 20241205 143100 389521000 67300 67300 67300 67300 0
242 20241205 143000 389521000 67300 67300 67300 67300 4
243 20241205 142900 389251800 67300 67300 67300 67300 0
244 20241205 142800 389251800 67300 67300 67300 67300 4
245 20241205 142700 388982600 67300 67300 67300 67300 0
246 20241205 142600 388982600 67300 67300 67300 67300 4
247 20241205 142500 388713400 67300 67300 67300 67300 0
248 20241205 142400 388713400 67300 67400 67400 67300 23
249 20241205 142300 387163600 67300 67300 67300 67300 4
250 20241205 142200 386894400 67300 67400 67400 67300 2
251 20241205 142100 386759700 67300 67300 67300 67300 4
252 20241205 142000 386490500 67300 67300 67300 67300 0
253 20241205 141900 386490500 67300 67300 67300 67300 4
254 20241205 141800 386221300 67400 67400 67400 67400 0
255 20241205 141700 386221300 67400 67400 67400 67400 4
256 20241205 141600 385951700 67600 67600 67600 67600 188
257 20241205 141500 373242900 67600 67600 67600 67400 246
258 20241205 141400 356615100 67400 67400 67400 67400 4
259 20241205 141300 356345500 67400 67400 67400 67400 0
260 20241205 141200 356345500 67400 67400 67400 67400 4
261 20241205 141100 356075900 67500 67500 67500 67500 17
262 20241205 141000 354928400 67500 67500 67500 67500 4
263 20241205 140900 354658400 67700 67500 67700 67500 420
264 20241205 140800 326247800 67300 67400 67400 67300 18
265 20241205 140700 325035000 67400 67400 67400 67400 1
266 20241205 140600 324967600 67400 67400 67400 67400 14
267 20241205 140500 324024000 67400 67400 67400 67400 5
268 20241205 140400 323687000 67400 67400 67400 67400 7
269 20241205 140300 323215200 67400 67400 67400 67400 4
270 20241205 140200 322945600 67500 67500 67500 67500 10
271 20241205 140100 322270600 67400 67400 67400 67400 9
272 20241205 140000 321664000 67400 67400 67400 67400 2
273 20241205 135900 321529200 67400 67500 67500 67400 5
274 20241205 135800 321192100 67500 67500 67500 67500 11
275 20241205 135700 320449600 67400 67500 67500 67400 14
276 20241205 135600 319505000 67400 67400 67400 67400 4
277 20241205 135500 319235400 67400 67400 67400 67400 0
278 20241205 135400 319235400 67400 67400 67500 67400 17
279 20241205 135300 318088400 67400 67400 67400 67400 0
280 20241205 135200 318088400 67400 67400 67500 67400 17
281 20241205 135100 316941400 67400 67400 67400 67400 0
282 20241205 135000 316941400 67400 67500 67500 67400 15
283 20241205 134900 315929300 67400 67400 67400 67400 1
284 20241205 134800 315861900 67400 67500 67500 67400 17
285 20241205 134700 314715000 67500 67500 67500 67500 0
286 20241205 134600 314715000 67500 67500 67500 67500 12
287 20241205 134500 313905000 67400 67400 67400 67400 0
288 20241205 134400 313905000 67400 67400 67400 67400 0
289 20241205 134300 313905000 67400 67400 67400 67400 0
290 20241205 134200 313905000 67400 67400 67400 67400 1
291 20241205 134100 313837600 67400 67400 67400 67400 79
292 20241205 134000 308513000 67400 67400 67400 67400 213
293 20241205 133900 294156800 67500 67500 67500 67500 0
294 20241205 133800 294156800 67500 67500 67500 67500 0
295 20241205 133700 294156800 67500 67500 67500 67500 0
296 20241205 133600 294156800 67500 67500 67500 67500 0
297 20241205 133500 294156800 67500 67500 67500 67500 0
298 20241205 133400 294156800 67500 67500 67500 67500 0
299 20241205 133300 294156800 67500 67500 67500 67500 21
300 20241205 133200 292739300 67500 67500 67500 67500 0
301 20241205 133100 292739300 67500 67500 67500 67500 2
302 20241205 133000 292604300 67500 67500 67500 67500 0
303 20241205 132900 292604300 67500 67500 67500 67500 19
304 20241205 132800 291321800 67500 67500 67600 67500 189
305 20241205 132700 278563300 67600 67600 67600 67600 5
306 20241205 132600 278225300 67600 67600 67600 67600 0
307 20241205 132500 278225300 67600 67600 67600 67600 0
308 20241205 132400 278225300 67600 67600 67600 67600 0
309 20241205 132300 278225300 67600 67600 67600 67600 0
310 20241205 132200 278225300 67600 67600 67600 67600 0
311 20241205 132100 278225300 67600 67600 67600 67600 43
312 20241205 132000 275318500 67600 67600 67600 67600 0
313 20241205 131900 275318500 67600 67500 67600 67500 19
314 20241205 131800 274034800 67600 67600 67600 67600 0
315 20241205 131700 274034800 67600 67600 67600 67600 11
316 20241205 131600 273291200 67600 67600 67600 67600 10
317 20241205 131500 272615200 67600 67600 67600 67600 0
318 20241205 131400 272615200 67600 67600 67600 67600 11
319 20241205 131300 271871600 67600 67600 67600 67600 0
320 20241205 131200 271871600 67600 67600 67600 67600 11
321 20241205 131100 271128000 67600 67600 67600 67600 10
322 20241205 131000 270452000 67500 67500 67500 67500 6
323 20241205 130900 270047000 67600 67600 67600 67600 11
324 20241205 130800 269303400 67500 67500 67500 67500 3
325 20241205 130700 269100900 67500 67600 67600 67500 16
326 20241205 130600 268019800 67600 67600 67600 67600 0
327 20241205 130500 268019800 67600 67600 67600 67600 0
328 20241205 130400 268019800 67600 67600 67600 67600 0
329 20241205 130300 268019800 67600 67600 67600 67600 0
330 20241205 130200 268019800 67600 67700 67700 67600 302
331 20241205 130100 247603500 67700 67700 67700 67700 0
332 20241205 130000 247603500 67700 67600 67700 67600 18
333 20241205 125900 246385500 67700 67700 67700 67700 11
334 20241205 125800 245640800 67700 67600 67700 67600 22
335 20241205 125700 244153500 67600 67700 67700 67600 27
336 20241205 125600 242326100 67700 67700 67700 67700 0
337 20241205 125500 242326100 67700 67600 67700 67600 19
338 20241205 125400 241040600 67700 67700 67700 67700 23
339 20241205 125300 239483500 67700 67700 67700 67700 0
340 20241205 125200 239483500 67700 67700 67700 67700 34
341 20241205 125100 237181700 67700 67700 67700 67700 0
342 20241205 125000 237181700 67700 67700 67700 67700 0
343 20241205 124900 237181700 67700 67700 67700 67700 0
344 20241205 124800 237181700 67700 67700 67700 67700 0
345 20241205 124700 237181700 67700 67700 67700 67700 199
346 20241205 124600 223709400 67800 67800 67800 67800 0
347 20241205 124500 223709400 67800 67700 67800 67700 16
348 20241205 124400 222624900 67800 67700 67800 67700 55
349 20241205 124300 218896000 67700 67700 67700 67700 7
350 20241205 124200 218422100 67700 67700 67700 67700 1
351 20241205 124100 218354400 67700 67700 67700 67700 1
352 20241205 124000 218286700 67700 67700 67700 67700 10
353 20241205 123900 217609700 67700 67700 67700 67700 1
354 20241205 123800 217542000 67700 67700 67700 67700 5
355 20241205 123700 217203500 67700 67700 67700 67700 7
356 20241205 123600 216729600 67700 67700 67700 67700 0
357 20241205 123500 216729600 67700 67700 67700 67700 5
358 20241205 123400 216391100 67700 67700 67700 67700 3
359 20241205 123300 216188000 67800 67700 67800 67700 6
360 20241205 123200 215781700 67700 67700 67700 67700 3
361 20241205 123100 215578600 67700 67700 67700 67700 28
362 20241205 123000 213683000 67700 67700 67700 67700 5
363 20241205 122900 213344500 67700 67700 67700 67700 31
364 20241205 122800 211245800 67700 67700 67700 67700 5
365 20241205 122700 210907300 67700 67700 67700 67700 0
366 20241205 122600 210907300 67700 67700 67700 67700 2
367 20241205 122500 210771900 67700 67700 67700 67700 6
368 20241205 122400 210365700 67700 67700 67700 67700 1
369 20241205 122300 210298000 67700 67700 67800 67700 13
370 20241205 122200 209417800 67700 67700 67700 67700 0
371 20241205 122100 209417800 67700 67700 67700 67700 2
372 20241205 122000 209282400 67800 67700 67800 67700 6
373 20241205 121900 208876100 67700 67700 67700 67700 1
374 20241205 121800 208808400 67700 67700 67700 67700 17
375 20241205 121700 207657500 67700 67700 67700 67700 2
376 20241205 121600 207522100 67700 67700 67700 67700 1
377 20241205 121500 207454400 67700 67700 67700 67700 8
378 20241205 121400 206912800 67700 67700 67700 67700 6
379 20241205 121300 206506600 67700 67700 67700 67700 2
380 20241205 121200 206371200 67700 67700 67700 67700 5
381 20241205 121100 206032700 67700 67700 67700 67700 0
382 20241205 121000 206032700 67700 67700 67700 67700 9
383 20241205 120900 205423400 67700 67700 67700 67700 0
384 20241205 120800 205423400 67700 67800 67800 67700 2
385 20241205 120700 205287900 67700 67700 67700 67700 15
386 20241205 120600 204272400 67700 67700 67700 67700 3
387 20241205 120500 204069300 67800 67800 67800 67800 22
388 20241205 120400 202577700 67800 67800 67800 67800 4
389 20241205 120300 202306500 67800 67800 67800 67800 0
390 20241205 120200 202306500 67800 67800 67800 67800 3
391 20241205 120100 202103100 67900 67900 67900 67900 0
392 20241205 120000 202103100 67900 67900 67900 67900 30
393 20241205 115900 200066100 67900 67900 67900 67900 1
394 20241205 115800 199998200 67900 67900 67900 67900 0
395 20241205 115700 199998200 67900 67900 67900 67900 1
396 20241205 115600 199930300 68000 68000 68000 68000 0
397 20241205 115500 199930300 68000 67900 68000 67900 18
398 20241205 115400 198706400 68000 68000 68000 68000 0
399 20241205 115300 198706400 68000 67800 68000 67800 18
400 20241205 115200 197483300 67900 67900 67900 67900 20
401 20241205 115100 196125300 67900 67900 67900 67900 0
402 20241205 115000 196125300 67900 67900 67900 67900 10
403 20241205 114900 195446300 67800 67800 67800 67800 1
404 20241205 114800 195378500 67900 67900 67900 67900 11
405 20241205 114700 194631600 67800 67900 67900 67800 11
406 20241205 114600 193884800 67800 67800 67800 67800 0
407 20241205 114500 193884800 67800 67800 67800 67800 2
408 20241205 114400 193749200 67800 67800 67800 67800 0
409 20241205 114300 193749200 67800 67900 67900 67800 23
410 20241205 114200 192187600 67800 67800 67800 67800 1
411 20241205 114100 192119800 67900 67900 67900 67900 1
412 20241205 114000 192051900 67800 67800 67800 67800 0
413 20241205 113900 192051900 67800 67800 67800 67800 0
414 20241205 113800 192051900 67800 67700 67800 67700 248
415 20241205 113700 175239100 67700 67700 67700 67700 52
416 20241205 113600 171718700 67700 67700 67700 67700 1
417 20241205 113500 171651000 67700 67700 67700 67700 9
418 20241205 113400 171041700 67700 67700 67700 67700 1
419 20241205 113300 170974000 67700 67700 67700 67700 5
420 20241205 113200 170635500 67700 67700 67700 67700 4
421 20241205 113100 170364700 67700 67700 67700 67700 2
422 20241205 113000 170229300 67700 67700 67800 67700 8
423 20241205 112900 169687600 67700 67700 67700 67700 2
424 20241205 112800 169552200 67700 67700 67700 67700 6
425 20241205 112700 169146000 67700 67700 67700 67700 2
426 20241205 112600 169010600 67700 67700 67700 67700 2
427 20241205 112500 168875200 67700 67700 67700 67700 27
428 20241205 112400 167047300 67700 67700 67700 67700 2
429 20241205 112300 166911900 67700 67700 67700 67700 2
430 20241205 112200 166776500 67700 67700 67700 67700 8
431 20241205 112100 166234900 67700 67700 67700 67700 2
432 20241205 112000 166099500 67700 67700 67700 67700 8
433 20241205 111900 165557900 67700 67700 67700 67700 3
434 20241205 111800 165354800 67700 67800 67800 67700 2
435 20241205 111700 165219300 67700 67700 67700 67700 6
436 20241205 111600 164813100 67700 67700 67700 67700 3
437 20241205 111500 164610000 67700 67700 67700 67700 7
438 20241205 111400 164136100 67700 67700 67700 67700 16
439 20241205 111300 163052900 67700 67700 67700 67700 2
440 20241205 111200 162917500 67700 67700 67700 67700 6
441 20241205 111100 162511300 67700 67700 67800 67700 15
442 20241205 111000 161494600 67700 67700 67700 67700 7
443 20241205 110900 161020700 67700 67700 67700 67700 1
444 20241205 110800 160953000 67700 67700 67700 67700 2
445 20241205 110700 160817600 67700 67700 67800 67700 18
446 20241205 110600 159597900 67700 67700 67700 67700 2
447 20241205 110500 159462500 67800 67700 67800 67700 14
448 20241205 110400 158513500 67700 67700 67700 67700 1
449 20241205 110300 158445800 67700 67700 67700 67700 1
450 20241205 110200 158378100 67700 67700 67700 67700 3
451 20241205 110100 158175000 67700 67700 67700 67700 73
452 20241205 110000 153232900 67700 67700 67700 67700 3
453 20241205 105900 153029800 67700 67700 67700 67700 1
454 20241205 105800 152962100 67700 67700 67700 67700 45
455 20241205 105700 149915600 67700 67700 67700 67700 2
456 20241205 105600 149780200 67700 67700 67700 67700 4
457 20241205 105500 149509400 67700 67700 67700 67700 2
458 20241205 105400 149374000 67700 67700 67700 67700 3
459 20241205 105300 149170900 67700 67700 67700 67600 113
460 20241205 105200 141521700 67700 67700 67700 67700 11
461 20241205 105100 140777000 67600 67600 67600 67600 3
462 20241205 105000 140574200 67700 67700 67700 67700 11
463 20241205 104900 139829500 67700 67600 67700 67600 16
464 20241205 104800 138746400 67700 67700 67700 67700 1
465 20241205 104700 138678700 67600 67600 67600 67600 0
466 20241205 104600 138678700 67600 67600 67600 67600 92
467 20241205 104500 132459500 67500 67500 67500 67500 1
468 20241205 104400 132392000 67500 67500 67500 67500 0
469 20241205 104300 132392000 67500 67500 67500 67500 1
470 20241205 104200 132324500 67600 67500 67600 67500 16
471 20241205 104100 131243400 67600 67600 67600 67600 0
472 20241205 104000 131243400 67600 67600 67600 67600 1
473 20241205 103900 131175800 67500 67600 67600 67500 6
474 20241205 103800 130770300 67500 67500 67500 67500 5
475 20241205 103700 130432800 67500 67500 67500 67500 0
476 20241205 103600 130432800 67500 67500 67500 67500 1
477 20241205 103500 130365300 67500 67500 67500 67500 5
478 20241205 103400 130027800 67600 67500 67600 67500 6
479 20241205 103300 129622300 67600 67600 67600 67600 0
480 20241205 103200 129622300 67600 67600 67600 67600 7
481 20241205 103100 129149100 67600 67600 67600 67600 7
482 20241205 103000 128675900 67500 67500 67500 67500 6
483 20241205 102900 128270900 67500 67500 67500 67500 0
484 20241205 102800 128270900 67500 67500 67500 67500 1
485 20241205 102700 128203400 67600 67500 67600 67500 6
486 20241205 102600 127798300 67500 67500 67500 67500 0
487 20241205 102500 127798300 67500 67500 67500 67500 5
488 20241205 102400 127460800 67500 67500 67500 67500 1
489 20241205 102300 127393300 67500 67500 67500 67500 29
490 20241205 102200 125435800 67500 67500 67500 67500 2
491 20241205 102100 125300800 67500 67500 67500 67500 28
492 20241205 102000 123410800 67500 67500 67500 67500 41
493 20241205 101900 120643300 67500 67500 67500 67500 29
494 20241205 101800 118685800 67500 67500 67500 67500 24
495 20241205 101700 117065800 67500 67500 67500 67500 1
496 20241205 101600 116998300 67600 67600 67600 67600 0
497 20241205 101500 116998300 67600 67600 67700 67600 34
498 20241205 101400 114699800 67700 67700 67700 67700 5
499 20241205 101300 114361300 67600 67600 67600 67600 4
500 20241205 101200 114090900 67600 67600 67600 67600 2
501 20241205 101100 113955700 67600 67600 67600 67600 1
502 20241205 101000 113888100 67700 67600 67700 67600 123
503 20241205 100900 105571800 67500 67500 67500 67500 1
504 20241205 100800 105504300 67500 67500 67500 67500 0
505 20241205 100700 105504300 67500 67500 67500 67500 2
506 20241205 100600 105369300 67500 67500 67500 67500 43
507 20241205 100500 102466800 67500 67500 67500 67500 0
508 20241205 100400 102466800 67500 67400 67500 67400 2
509 20241205 100300 102331900 67500 67500 67500 67500 0
510 20241205 100200 102331900 67500 67500 67500 67400 78
511 20241205 100100 97067000 67500 67500 67500 67500 2
512 20241205 100000 96932000 67500 67500 67500 67500 3
513 20241205 095900 96729500 67500 67500 67500 67500 0
514 20241205 095800 96729500 67500 67500 67600 67500 30
515 20241205 095700 94704100 67500 67500 67500 67500 2
516 20241205 095600 94569100 67500 67500 67500 67500 20
517 20241205 095500 93219100 67500 67400 67500 67400 49
518 20241205 095400 89911700 67400 67400 67400 67400 5
519 20241205 095300 89574700 67500 67500 67500 67500 1
520 20241205 095200 89507200 67500 67500 67500 67500 21
521 20241205 095100 88089700 67500 67500 67500 67500 9
522 20241205 095000 87482200 67500 67600 67600 67500 3
523 20241205 094900 87279600 67500 67500 67500 67500 11
524 20241205 094800 86537100 67500 67500 67500 67500 0
525 20241205 094700 86537100 67500 67500 67500 67500 1
526 20241205 094600 86469600 67600 67600 67600 67600 1
527 20241205 094500 86402000 67500 67500 67500 67500 0
528 20241205 094400 86402000 67500 67500 67500 67500 0
529 20241205 094300 86402000 67500 67500 67500 67500 1
530 20241205 094200 86334500 67600 67600 67600 67600 0
531 20241205 094100 86334500 67600 67500 67600 67500 32
532 20241205 094000 84171600 67500 67500 67500 67500 2
533 20241205 093900 84036600 67500 67500 67500 67500 13
534 20241205 093800 83159100 67500 67500 67500 67500 120
535 20241205 093700 75059100 67500 67400 67500 67400 2
536 20241205 093600 74924200 67400 67400 67400 67400 0
537 20241205 093500 74924200 67400 67500 67500 67400 2
538 20241205 093400 74789300 67400 67400 67400 67400 0
539 20241205 093300 74789300 67400 67400 67400 67400 0
540 20241205 093200 74789300 67400 67400 67400 67400 11
541 20241205 093100 74047900 67400 67400 67400 67400 0
542 20241205 093000 74047900 67400 67400 67400 67400 1
543 20241205 092900 73980500 67500 67500 67500 67500 0
544 20241205 092800 73980500 67500 67500 67500 67500 0
545 20241205 092700 73980500 67500 67500 67500 67500 162
546 20241205 092600 63045500 67500 67500 67500 67500 1
547 20241205 092500 62978000 67600 67600 67600 67600 1
548 20241205 092400 62910400 67500 67500 67500 67500 7
549 20241205 092300 62437900 67500 67500 67500 67500 0
550 20241205 092200 62437900 67500 67500 67500 67500 1
551 20241205 092100 62370400 67500 67500 67500 67500 3
552 20241205 092000 62167900 67500 67500 67500 67500 1
553 20241205 091900 62100400 67500 67500 67500 67500 0
554 20241205 091800 62100400 67500 67500 67500 67500 0
555 20241205 091700 62100400 67500 67500 67500 67500 45
556 20241205 091600 59062900 67500 67500 67600 67400 456
557 20241205 091500 28288400 67700 67700 67700 67700 0
558 20241205 091400 28288400 67700 67700 67700 67700 20
559 20241205 091300 26934400 67700 67700 67700 67700 0
560 20241205 091200 26934400 67700 67600 67700 67600 28
561 20241205 091100 25041000 67600 67500 67600 67500 31
562 20241205 091000 22947900 67600 67600 67600 67600 6
563 20241205 090900 22542300 67600 67500 67600 67500 11
564 20241205 090800 21798800 67600 67600 67600 67600 1
565 20241205 090700 21731200 67700 67500 67700 67500 38
566 20241205 090600 19161000 67500 67600 67600 67500 7
567 20241205 090500 18688400 67500 67500 67600 67500 14
568 20241205 090400 17742800 67500 67600 67600 67500 4
569 20241205 090300 17472700 67800 67700 67800 67700 33
570 20241205 090200 15238000 67700 67700 67700 67700 0
571 20241205 090100 15238000 67700 67600 67700 67600 3
572 20241205 090000 15035000 68300 67400 68300 67400 222