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

575
001130/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183300,143817600,126200,126200,126200,126200,70
20241205,183200,143817600,126200,126200,126200,126200,0
20241205,183100,143817600,126200,126200,126200,126200,0
20241205,183000,143817600,126200,126200,126200,126200,0
20241205,182900,143817600,126200,126200,126200,126200,0
20241205,182800,143817600,126200,126200,126200,126200,0
20241205,182700,143817600,126200,126200,126200,126200,0
20241205,182600,143817600,126200,126200,126200,126200,0
20241205,182500,143817600,126200,126200,126200,126200,0
20241205,182400,143817600,126200,126200,126200,126200,0
20241205,182300,143817600,126200,126200,126200,126200,0
20241205,182200,143817600,126200,126200,126200,126200,0
20241205,182100,143817600,126200,126200,126200,126200,0
20241205,182000,143817600,126200,126200,126200,126200,0
20241205,181900,143817600,126200,126200,126200,126200,0
20241205,181800,143817600,126200,126200,126200,126200,0
20241205,181700,143817600,126200,126200,126200,126200,0
20241205,181600,143817600,126200,126200,126200,126200,0
20241205,181500,143817600,126200,126200,126200,126200,0
20241205,181400,143817600,126200,126200,126200,126200,0
20241205,181300,143817600,126200,126200,126200,126200,0
20241205,181200,143817600,126200,126200,126200,126200,0
20241205,181100,143817600,126200,126200,126200,126200,0
20241205,181000,143817600,126200,126200,126200,126200,0
20241205,180900,143817600,126200,126200,126200,126200,0
20241205,180800,143817600,126200,126200,126200,126200,0
20241205,180700,143817600,126200,126200,126200,126200,0
20241205,180600,143817600,126200,126200,126200,126200,0
20241205,180500,143817600,126200,126200,126200,126200,0
20241205,180400,143817600,126200,126200,126200,126200,0
20241205,180300,143817600,126200,126200,126200,126200,70
20241205,180200,143817600,126200,126200,126200,126200,0
20241205,180100,143817600,126200,126200,126200,126200,0
20241205,180000,143817600,126200,126200,126200,126200,0
20241205,175900,143817600,126200,126200,126200,126200,0
20241205,175800,143817600,126200,126200,126200,126200,0
20241205,175700,143817600,126200,126200,126200,126200,0
20241205,175600,143817600,126200,126200,126200,126200,0
20241205,175500,143817600,126200,126200,126200,126200,0
20241205,175400,143817600,126200,126200,126200,126200,0
20241205,175300,143817600,126200,126200,126200,126200,0
20241205,175200,143817600,126200,126200,126200,126200,0
20241205,175100,143817600,126200,126200,126200,126200,0
20241205,175000,143817600,126200,126200,126200,126200,0
20241205,174900,143817600,126200,126200,126200,126200,0
20241205,174800,143817600,126200,126200,126200,126200,0
20241205,174700,143817600,126200,126200,126200,126200,0
20241205,174600,143817600,126200,126200,126200,126200,0
20241205,174500,143817600,126200,126200,126200,126200,0
20241205,174400,143817600,126200,126200,126200,126200,0
20241205,174300,143817600,126200,126200,126200,126200,0
20241205,174200,143817600,126200,126200,126200,126200,0
20241205,174100,143817600,126200,126200,126200,126200,0
20241205,174000,143817600,126200,126200,126200,126200,0
20241205,173900,143817600,126200,126200,126200,126200,0
20241205,173800,143817600,126200,126200,126200,126200,0
20241205,173700,143817600,126200,126200,126200,126200,0
20241205,173600,143817600,126200,126200,126200,126200,0
20241205,173500,143817600,126200,126200,126200,126200,0
20241205,173400,143817600,126200,126200,126200,126200,0
20241205,173300,143817600,126200,126200,126200,126200,70
20241205,173200,143817600,126200,126200,126200,126200,0
20241205,173100,143817600,126200,126200,126200,126200,0
20241205,173000,143817600,126200,126200,126200,126200,0
20241205,172900,143817600,126200,126200,126200,126200,0
20241205,172800,143817600,126200,126200,126200,126200,0
20241205,172700,143817600,126200,126200,126200,126200,0
20241205,172600,143817600,126200,126200,126200,126200,0
20241205,172500,143817600,126200,126200,126200,126200,0
20241205,172400,143817600,126200,126200,126200,126200,0
20241205,172300,143817600,126200,126200,126200,126200,0
20241205,172200,143817600,126200,126200,126200,126200,0
20241205,172100,143817600,126200,126200,126200,126200,0
20241205,172000,143817600,126200,126200,126200,126200,0
20241205,171900,143817600,126200,126200,126200,126200,0
20241205,171800,143817600,126200,126200,126200,126200,0
20241205,171700,143817600,126200,126200,126200,126200,0
20241205,171600,143817600,126200,126200,126200,126200,0
20241205,171500,143817600,126200,126200,126200,126200,0
20241205,171400,143817600,126200,126200,126200,126200,0
20241205,171300,143817600,126200,126200,126200,126200,0
20241205,171200,143817600,126200,126200,126200,126200,0
20241205,171100,143817600,126200,126200,126200,126200,0
20241205,171000,143817600,126200,126200,126200,126200,0
20241205,170900,143817600,126200,126200,126200,126200,0
20241205,170800,143817600,126200,126200,126200,126200,0
20241205,170700,143817600,126200,126200,126200,126200,0
20241205,170600,143817600,126200,126200,126200,126200,0
20241205,170500,143817600,126200,126200,126200,126200,0
20241205,170400,143817600,126200,126200,126200,126200,0
20241205,170300,143817600,126200,126200,126200,126200,70
20241205,170200,143817600,126200,126200,126200,126200,0
20241205,170100,143817600,126200,126200,126200,126200,0
20241205,170000,143817600,126200,126200,126200,126200,0
20241205,165900,143817600,126200,126200,126200,126200,0
20241205,165800,143817600,126200,126200,126200,126200,0
20241205,165700,143817600,126200,126200,126200,126200,0
20241205,165600,143817600,126200,126200,126200,126200,0
20241205,165500,143817600,126200,126200,126200,126200,0
20241205,165400,143817600,126200,126200,126200,126200,0
20241205,165300,143817600,126200,126200,126200,126200,0
20241205,165200,143817600,126200,126200,126200,126200,0
20241205,165100,143817600,126200,126200,126200,126200,0
20241205,165000,143817600,126200,126200,126200,126200,0
20241205,164900,143817600,126200,126200,126200,126200,0
20241205,164800,143817600,126200,126200,126200,126200,0
20241205,164700,143817600,126200,126200,126200,126200,0
20241205,164600,143817600,126200,126200,126200,126200,0
20241205,164500,143817600,126200,126200,126200,126200,0
20241205,164400,143817600,126200,126200,126200,126200,0
20241205,164300,143817600,126200,126200,126200,126200,0
20241205,164200,143817600,126200,126200,126200,126200,0
20241205,164100,143817600,126200,126200,126200,126200,0
20241205,164000,143817600,126200,126200,126200,126200,0
20241205,163900,143817600,126200,126200,126200,126200,0
20241205,163800,143817600,126200,126200,126200,126200,0
20241205,163700,143817600,126200,126200,126200,126200,0
20241205,163600,143817600,126200,126200,126200,126200,0
20241205,163500,143817600,126200,126200,126200,126200,0
20241205,163400,143817600,126200,126200,126200,126200,0
20241205,163300,143817600,126200,126200,126200,126200,70
20241205,163200,143817600,126200,126200,126200,126200,0
20241205,163100,143817600,126200,126200,126200,126200,0
20241205,163000,143817600,126200,126200,126200,126200,0
20241205,162900,143817600,126200,126200,126200,126200,0
20241205,162800,143817600,126200,126200,126200,126200,0
20241205,162700,143817600,126200,126200,126200,126200,0
20241205,162600,143817600,126200,126200,126200,126200,0
20241205,162500,143817600,126200,126200,126200,126200,0
20241205,162400,143817600,126200,126200,126200,126200,0
20241205,162300,143817600,126200,126200,126200,126200,0
20241205,162200,143817600,126200,126200,126200,126200,0
20241205,162100,143817600,126200,126200,126200,126200,0
20241205,162000,143817600,126200,126200,126200,126200,0
20241205,161900,143817600,126200,126200,126200,126200,0
20241205,161800,143817600,126200,126200,126200,126200,0
20241205,161700,143817600,126200,126200,126200,126200,0
20241205,161600,143817600,126200,126200,126200,126200,0
20241205,161500,143817600,126200,126200,126200,126200,0
20241205,161400,143817600,126200,126200,126200,126200,0
20241205,161300,143817600,126200,126200,126200,126200,0
20241205,161200,143817600,126200,126200,126200,126200,0
20241205,161100,143817600,126200,126200,126200,126200,0
20241205,161000,143817600,126200,126200,126200,126200,0
20241205,160900,143817600,126200,126200,126200,126200,0
20241205,160800,143817600,126200,126200,126200,126200,0
20241205,160700,143817600,126200,126200,126200,126200,0
20241205,160600,143817600,126200,126200,126200,126200,0
20241205,160500,143817600,126200,126200,126200,126200,0
20241205,160400,143817600,126200,126200,126200,126200,0
20241205,160300,143817600,126200,126200,126200,126200,70
20241205,160200,143817600,126200,126200,126200,126200,0
20241205,160100,143817600,126200,126200,126200,126200,0
20241205,160000,143817600,126200,126200,126200,126200,0
20241205,155900,143817600,126200,126200,126200,126200,0
20241205,155800,143817600,126200,126200,126200,126200,0
20241205,155700,143817600,126200,126200,126200,126200,0
20241205,155600,143817600,126200,126200,126200,126200,0
20241205,155500,143817600,126200,126200,126200,126200,0
20241205,155400,143817600,126200,126200,126200,126200,0
20241205,155300,143817600,126200,126200,126200,126200,0
20241205,155200,143817600,126200,126200,126200,126200,0
20241205,155100,143817600,126200,126200,126200,126200,0
20241205,155000,143817600,126200,126200,126200,126200,0
20241205,154900,143817600,126200,126200,126200,126200,0
20241205,154800,143817600,126200,126200,126200,126200,0
20241205,154700,143817600,126200,126200,126200,126200,0
20241205,154600,143817600,126200,126200,126200,126200,0
20241205,154500,143817600,126200,126200,126200,126200,0
20241205,154400,143817600,126200,126200,126200,126200,0
20241205,154300,143817600,126200,126200,126200,126200,0
20241205,154200,143817600,126200,126200,126200,126200,0
20241205,154100,143817600,126200,126200,126200,126200,0
20241205,154000,143817600,126200,126200,126200,126200,0
20241205,153900,143817600,126200,126200,126200,126200,0
20241205,153800,143817600,126200,126200,126200,126200,0
20241205,153700,143817600,126200,126200,126200,126200,0
20241205,153600,143817600,126200,126200,126200,126200,0
20241205,153500,143817600,126200,126200,126200,126200,0
20241205,153400,143817600,126200,126200,126200,126200,0
20241205,153300,143817600,126200,126200,126200,126200,70
20241205,153200,143817600,126200,126200,126200,126200,0
20241205,153100,143817600,126200,126200,126200,126200,0
20241205,153000,143817600,126200,126200,126200,126200,70
20241205,152900,134983600,126600,126600,126600,126600,0
20241205,152800,134983600,126600,126600,126600,126600,0
20241205,152700,134983600,126600,126600,126600,126600,0
20241205,152600,134983600,126600,126600,126600,126600,0
20241205,152500,134983600,126600,126600,126600,126600,0
20241205,152400,134983600,126600,126600,126600,126600,0
20241205,152300,134983600,126600,126600,126600,126600,0
20241205,152200,134983600,126600,126600,126600,126600,0
20241205,152100,134983600,126600,126600,126600,126600,0
20241205,152000,134983600,126600,126600,126600,126600,0
20241205,151900,134983600,126600,126600,126600,126600,5
20241205,151800,134350600,126600,126600,126600,126600,0
20241205,151700,134350600,126600,126600,126600,126600,0
20241205,151600,134350600,126600,126800,127000,126600,24
20241205,151500,131304600,126800,126800,126800,126800,0
20241205,151400,131304600,126800,126800,126800,126800,4
20241205,151300,130797400,127000,127000,127000,127000,10
20241205,151200,129527400,127000,127000,127000,127000,0
20241205,151100,129527400,127000,127000,127000,127000,0
20241205,151000,129527400,127000,127000,127000,127000,2
20241205,150900,129273400,126800,126800,126800,126800,0
20241205,150800,129273400,126800,126800,126800,126800,2
20241205,150700,129019800,126800,126800,126800,126800,3
20241205,150600,128639400,127000,126900,127000,126900,10
20241205,150500,127370000,126800,126800,126800,126800,4
20241205,150400,126862800,126600,126700,126700,126600,10
20241205,150300,125596500,126800,126800,126800,126800,0
20241205,150200,125596500,126800,126800,126800,126800,0
20241205,150100,125596500,126800,126800,126800,126800,5
20241205,150000,124962500,126900,126900,126900,126900,2
20241205,145900,124708700,126900,126900,126900,126900,0
20241205,145800,124708700,126900,126900,126900,126900,0
20241205,145700,124708700,126900,126900,126900,126900,1
20241205,145600,124581800,126900,126900,126900,126900,1
20241205,145500,124454900,126900,126900,126900,126900,0
20241205,145400,124454900,126900,126900,126900,126900,0
20241205,145300,124454900,126900,126900,126900,126900,0
20241205,145200,124454900,126900,126900,126900,126900,1
20241205,145100,124328000,126800,126800,126800,126800,1
20241205,145000,124201200,126800,126800,126800,126800,1
20241205,144900,124074400,126900,126900,126900,126900,1
20241205,144800,123947500,126800,126800,126800,126800,1
20241205,144700,123820700,126900,126900,126900,126900,0
20241205,144600,123820700,126900,126900,126900,126900,0
20241205,144500,123820700,126900,126900,126900,126900,14
20241205,144400,122044100,127000,127000,127000,127000,2
20241205,144300,121790100,126900,126900,126900,126900,0
20241205,144200,121790100,126900,126900,126900,126900,0
20241205,144100,121790100,126900,126900,126900,126900,0
20241205,144000,121790100,126900,126900,126900,126900,1
20241205,143900,121663200,127000,127100,127100,127000,5
20241205,143800,121028000,127200,127200,127200,127200,2
20241205,143700,120773600,127100,127100,127100,127100,2
20241205,143600,120519400,127200,127200,127200,127200,0
20241205,143500,120519400,127200,127200,127200,127200,7
20241205,143400,119629000,127300,127300,127300,127300,1
20241205,143300,119501700,127300,127300,127300,127300,0
20241205,143200,119501700,127300,127300,127300,127300,0
20241205,143100,119501700,127300,127300,127300,127300,1
20241205,143000,119374400,127200,127200,127200,127200,0
20241205,142900,119374400,127200,127200,127200,127200,0
20241205,142800,119374400,127200,127200,127200,127200,1
20241205,142700,119247200,127300,127300,127300,127300,1
20241205,142600,119119900,127200,127200,127200,127200,0
20241205,142500,119119900,127200,127200,127200,127200,1
20241205,142400,118992700,127300,127300,127300,127300,1
20241205,142300,118865400,127300,127300,127300,127300,0
20241205,142200,118865400,127300,127300,127300,127300,0
20241205,142100,118865400,127300,127300,127300,127300,0
20241205,142000,118865400,127300,127300,127300,127300,1
20241205,141900,118738100,127300,127300,127300,127300,0
20241205,141800,118738100,127300,127300,127300,127300,0
20241205,141700,118738100,127300,127300,127300,127300,0
20241205,141600,118738100,127300,127200,127300,127200,8
20241205,141500,117720400,127300,127300,127300,127300,0
20241205,141400,117720400,127300,127300,127300,127300,0
20241205,141300,117720400,127300,127300,127300,127300,1
20241205,141200,117593100,127300,127300,127300,127300,0
20241205,141100,117593100,127300,127300,127300,127300,0
20241205,141000,117593100,127300,127300,127300,127300,0
20241205,140900,117593100,127300,127300,127300,127300,22
20241205,140800,114792500,127300,127300,127300,127300,0
20241205,140700,114792500,127300,127300,127300,127300,0
20241205,140600,114792500,127300,127300,127300,127300,1
20241205,140500,114665200,127200,127200,127200,127200,0
20241205,140400,114665200,127200,127200,127200,127200,0
20241205,140300,114665200,127200,127200,127200,127200,0
20241205,140200,114665200,127200,127200,127200,127200,0
20241205,140100,114665200,127200,127200,127200,127200,0
20241205,140000,114665200,127200,127200,127200,127200,0
20241205,135900,114665200,127200,127200,127200,127200,0
20241205,135800,114665200,127200,127200,127200,127200,2
20241205,135700,114410800,127200,127200,127200,127200,0
20241205,135600,114410800,127200,127200,127200,127200,0
20241205,135500,114410800,127200,127200,127200,127200,1
20241205,135400,114283600,127200,127200,127200,127200,0
20241205,135300,114283600,127200,127200,127200,127200,0
20241205,135200,114283600,127200,127200,127200,127200,0
20241205,135100,114283600,127200,127200,127200,127200,1
20241205,135000,114156400,127200,127200,127200,127200,0
20241205,134900,114156400,127200,127200,127200,127200,0
20241205,134800,114156400,127200,127200,127200,127200,0
20241205,134700,114156400,127200,127200,127200,127200,0
20241205,134600,114156400,127200,127200,127200,127200,25
20241205,134500,110976400,127200,127200,127200,127200,0
20241205,134400,110976400,127200,127200,127200,127200,1
20241205,134300,110849200,127100,127100,127100,127100,1
20241205,134200,110722100,127200,127200,127200,127200,0
20241205,134100,110722100,127200,127200,127200,127200,0
20241205,134000,110722100,127200,127200,127200,127200,1
20241205,133900,110594900,127100,127100,127100,127100,0
20241205,133800,110594900,127100,127100,127100,127100,0
20241205,133700,110594900,127100,127200,127200,127100,2
20241205,133600,110340600,127100,127100,127100,127100,0
20241205,133500,110340600,127100,127100,127100,127100,1
20241205,133400,110213500,127100,127100,127100,127100,0
20241205,133300,110213500,127100,127100,127100,127100,0
20241205,133200,110213500,127100,127100,127100,127100,0
20241205,133100,110213500,127100,127100,127100,127100,0
20241205,133000,110213500,127100,127100,127100,127100,1
20241205,132900,110086400,127100,127100,127100,127100,0
20241205,132800,110086400,127100,127100,127100,127100,0
20241205,132700,110086400,127100,127100,127100,127100,0
20241205,132600,110086400,127100,127100,127100,127100,7
20241205,132500,109196700,126900,126900,126900,126900,0
20241205,132400,109196700,126900,126900,126900,126900,0
20241205,132300,109196700,126900,126900,126900,126900,0
20241205,132200,109196700,126900,126900,126900,126900,8
20241205,132100,108181500,126800,126800,126800,126800,0
20241205,132000,108181500,126800,126800,126800,126800,0
20241205,131900,108181500,126800,126800,126800,126800,1
20241205,131800,108054700,126800,126800,126800,126800,0
20241205,131700,108054700,126800,126800,126800,126800,0
20241205,131600,108054700,126800,126800,126800,126800,1
20241205,131500,107927900,126800,126800,126800,126800,1
20241205,131400,107801100,126800,126800,126800,126800,0
20241205,131300,107801100,126800,126800,126800,126800,1
20241205,131200,107674300,126800,126800,126800,126800,0
20241205,131100,107674300,126800,126800,126800,126800,0
20241205,131000,107674300,126800,126900,126900,126800,8
20241205,130900,106659800,127000,127000,127000,127000,0
20241205,130800,106659800,127000,127000,127000,127000,2
20241205,130700,106405800,127000,127000,127000,127000,1
20241205,130600,106278800,126900,126900,126900,126900,0
20241205,130500,106278800,126900,126900,126900,126900,0
20241205,130400,106278800,126900,126900,126900,126900,0
20241205,130300,106278800,126900,126900,126900,126900,0
20241205,130200,106278800,126900,126900,126900,126900,0
20241205,130100,106278800,126900,127000,127000,126900,4
20241205,130000,105771000,127100,127100,127100,127100,6
20241205,125900,105008400,127100,127100,127100,127100,0
20241205,125800,105008400,127100,127200,127200,127100,2
20241205,125700,104754100,127100,127100,127100,127100,1
20241205,125600,104627000,127200,127200,127200,127200,0
20241205,125500,104627000,127200,127200,127200,127200,0
20241205,125400,104627000,127200,127200,127200,127200,1
20241205,125300,104499800,127200,127200,127200,127200,0
20241205,125200,104499800,127200,127200,127200,127200,0
20241205,125100,104499800,127200,127200,127200,127200,0
20241205,125000,104499800,127200,127200,127200,127200,1
20241205,124900,104372600,127100,127100,127100,127100,0
20241205,124800,104372600,127100,127100,127100,127100,0
20241205,124700,104372600,127100,127100,127100,127100,0
20241205,124600,104372600,127100,127100,127100,127100,0
20241205,124500,104372600,127100,127100,127100,127100,1
20241205,124400,104245500,127100,127100,127100,127100,0
20241205,124300,104245500,127100,127100,127100,127100,6
20241205,124200,103482900,126500,126500,126500,126500,0
20241205,124100,103482900,126500,126500,126500,126500,0
20241205,124000,103482900,126500,126500,126500,126500,0
20241205,123900,103482900,126500,126500,126500,126500,0
20241205,123800,103482900,126500,126500,126500,126500,0
20241205,123700,103482900,126500,126500,126500,126500,0
20241205,123600,103482900,126500,126500,126500,126500,0
20241205,123500,103482900,126500,126500,126500,126500,0
20241205,123400,103482900,126500,126500,126500,126500,0
20241205,123300,103482900,126500,126500,126500,126500,0
20241205,123200,103482900,126500,126500,126500,126500,0
20241205,123100,103482900,126500,126500,126500,126500,0
20241205,123000,103482900,126500,126500,126500,126500,0
20241205,122900,103482900,126500,126500,126500,126500,0
20241205,122800,103482900,126500,127100,127100,126500,31
20241205,122700,99554300,127100,127100,127100,127100,0
20241205,122600,99554300,127100,127100,127100,127100,0
20241205,122500,99554300,127100,127200,127200,127100,11
20241205,122400,98155400,127200,127200,127200,127200,0
20241205,122300,98155400,127200,127200,127200,127200,0
20241205,122200,98155400,127200,127200,127200,127200,1
20241205,122100,98028200,127200,127200,127200,127200,0
20241205,122000,98028200,127200,127200,127200,127200,0
20241205,121900,98028200,127200,127200,127200,127200,0
20241205,121800,98028200,127200,127200,127200,127200,1
20241205,121700,97901000,127100,127100,127100,127100,0
20241205,121600,97901000,127100,127100,127100,127100,3
20241205,121500,97519700,127100,127100,127100,127100,1
20241205,121400,97392600,127200,127200,127200,127200,1
20241205,121300,97265400,127200,127200,127200,127200,0
20241205,121200,97265400,127200,127200,127200,127200,0
20241205,121100,97265400,127200,127200,127200,127200,1
20241205,121000,97138200,127200,127200,127200,127200,3
20241205,120900,96756600,127300,127300,127300,127300,0
20241205,120800,96756600,127300,127300,127300,127300,0
20241205,120700,96756600,127300,127300,127300,127300,1
20241205,120600,96629300,127300,127300,127300,127300,0
20241205,120500,96629300,127300,127300,127300,127300,0
20241205,120400,96629300,127300,127300,127300,127300,1
20241205,120300,96502000,127300,127300,127300,127300,0
20241205,120200,96502000,127300,127300,127300,127300,0
20241205,120100,96502000,127300,127300,127300,127300,0
20241205,120000,96502000,127300,127300,127300,127300,1
20241205,115900,96374700,127100,127100,127100,127100,0
20241205,115800,96374700,127100,127100,127100,127100,0
20241205,115700,96374700,127100,127100,127100,127100,0
20241205,115600,96374700,127100,127100,127100,127100,0
20241205,115500,96374700,127100,127100,127100,127100,1
20241205,115400,96247600,127100,127100,127100,127100,0
20241205,115300,96247600,127100,127100,127100,127100,0
20241205,115200,96247600,127100,127100,127100,127100,0
20241205,115100,96247600,127100,127100,127100,127100,1
20241205,115000,96120500,127100,127100,127100,127100,0
20241205,114900,96120500,127100,127200,127200,127100,9
20241205,114800,94975800,127200,127200,127200,127200,0
20241205,114700,94975800,127200,127200,127200,127200,0
20241205,114600,94975800,127200,127200,127200,127200,1
20241205,114500,94848600,127100,127100,127100,127100,0
20241205,114400,94848600,127100,127100,127100,127100,0
20241205,114300,94848600,127100,127100,127100,127100,1
20241205,114200,94721500,127200,127200,127200,127200,1
20241205,114100,94594300,127200,127200,127200,127200,0
20241205,114000,94594300,127200,127200,127200,127200,0
20241205,113900,94594300,127200,127200,127200,127200,3
20241205,113800,94212700,127200,127200,127200,127200,0
20241205,113700,94212700,127200,127200,127200,127200,0
20241205,113600,94212700,127200,127200,127200,127200,0
20241205,113500,94212700,127200,127200,127200,127200,1
20241205,113400,94085500,127200,127200,127200,127200,0
20241205,113300,94085500,127200,127200,127200,127200,0
20241205,113200,94085500,127200,127200,127200,127200,0
20241205,113100,94085500,127200,127200,127200,127200,1
20241205,113000,93958300,127200,127200,127200,127200,0
20241205,112900,93958300,127200,127200,127200,127200,0
20241205,112800,93958300,127200,127200,127200,127200,1
20241205,112700,93831100,127200,127200,127200,127200,0
20241205,112600,93831100,127200,127200,127200,127200,0
20241205,112500,93831100,127200,127200,127200,127200,0
20241205,112400,93831100,127200,127200,127200,127200,1
20241205,112300,93703900,127200,127200,127200,127200,1
20241205,112200,93576700,127200,127200,127200,127200,0
20241205,112100,93576700,127200,127200,127200,127200,2
20241205,112000,93322300,127100,127100,127100,127100,0
20241205,111900,93322300,127100,127100,127100,127100,0
20241205,111800,93322300,127100,127100,127100,127100,0
20241205,111700,93322300,127100,127100,127100,127100,0
20241205,111600,93322300,127100,127100,127100,127100,0
20241205,111500,93322300,127100,127100,127100,127100,0
20241205,111400,93322300,127100,127100,127100,127100,3
20241205,111300,92941000,127100,127100,127100,127100,0
20241205,111200,92941000,127100,127100,127100,127100,0
20241205,111100,92941000,127100,127100,127100,127100,0
20241205,111000,92941000,127100,127100,127100,127100,6
20241205,110900,92178400,127200,127200,127200,127200,0
20241205,110800,92178400,127200,127200,127200,127200,0
20241205,110700,92178400,127200,127200,127200,127200,0
20241205,110600,92178400,127200,127200,127200,127200,1
20241205,110500,92051200,127200,127200,127200,127200,0
20241205,110400,92051200,127200,127200,127200,127200,0
20241205,110300,92051200,127200,127200,127200,127200,0
20241205,110200,92051200,127200,127200,127200,127200,0
20241205,110100,92051200,127200,127200,127200,127200,0
20241205,110000,92051200,127200,127200,127200,127200,20
20241205,105900,89507200,127000,127000,127000,127000,0
20241205,105800,89507200,127000,127000,127000,127000,0
20241205,105700,89507200,127000,127000,127000,127000,30
20241205,105600,85697200,127000,127200,127200,127000,94
20241205,105500,73758300,127200,127300,127300,127200,14
20241205,105400,71977200,127400,127400,127400,127400,0
20241205,105300,71977200,127400,127400,127400,127400,0
20241205,105200,71977200,127400,127400,127400,127400,1
20241205,105100,71849800,127400,127400,127400,127400,0
20241205,105000,71849800,127400,127400,127400,127400,0
20241205,104900,71849800,127400,127400,127400,127400,0
20241205,104800,71849800,127400,127400,127400,127400,1
20241205,104700,71722400,127300,127300,127300,127300,1
20241205,104600,71595100,127400,127400,127400,127400,0
20241205,104500,71595100,127400,127400,127400,127400,1
20241205,104400,71467700,127300,127300,127300,127300,0
20241205,104300,71467700,127300,127300,127300,127300,38
20241205,104200,66630300,127200,127200,127200,127200,1
20241205,104100,66503100,127300,127300,127300,127300,1
20241205,104000,66375800,127200,127200,127200,127200,0
20241205,103900,66375800,127200,127200,127200,127200,0
20241205,103800,66375800,127200,127200,127200,127200,0
20241205,103700,66375800,127200,127200,127200,127200,0
20241205,103600,66375800,127200,127200,127200,127200,0
20241205,103500,66375800,127200,127200,127200,127200,1
20241205,103400,66248600,127300,127300,127300,127300,1
20241205,103300,66121300,127200,127200,127200,127200,0
20241205,103200,66121300,127200,127200,127200,127200,0
20241205,103100,66121300,127200,127200,127200,127200,1
20241205,103000,65994100,127200,127200,127200,127200,2
20241205,102900,65739700,127200,127200,127200,127200,0
20241205,102800,65739700,127200,127200,127200,127200,0
20241205,102700,65739700,127200,127200,127200,127200,1
20241205,102600,65612500,127200,127200,127200,127200,1
20241205,102500,65485300,127200,127200,127200,127200,0
20241205,102400,65485300,127200,127200,127200,127200,0
20241205,102300,65485300,127200,127200,127200,127200,1
20241205,102200,65358100,127200,127200,127200,127200,0
20241205,102100,65358100,127200,127200,127200,127200,0
20241205,102000,65358100,127200,127200,127200,127200,2
20241205,101900,65103700,127200,127200,127200,127200,1
20241205,101800,64976500,127000,127000,127000,127000,0
20241205,101700,64976500,127000,127000,127000,127000,0
20241205,101600,64976500,127000,127100,127100,127000,15
20241205,101500,63071200,127100,127100,127100,127100,0
20241205,101400,63071200,127100,127100,127100,127100,0
20241205,101300,63071200,127100,127100,127100,127100,0
20241205,101200,63071200,127100,127100,127100,127100,0
20241205,101100,63071200,127100,127100,127100,127100,10
20241205,101000,61800200,127200,127200,127200,127200,3
20241205,100900,61418600,127100,127100,127100,127100,0
20241205,100800,61418600,127100,127100,127100,127100,0
20241205,100700,61418600,127100,127100,127100,127100,0
20241205,100600,61418600,127100,127200,127200,127100,10
20241205,100500,60147200,127200,127200,127200,127200,0
20241205,100400,60147200,127200,127200,127200,127200,10
20241205,100300,58875200,127300,127400,127400,127300,6
20241205,100200,58111100,127500,127500,127500,127500,1
20241205,100100,57983600,127500,127500,127500,127500,3
20241205,100000,57601100,127600,127600,127600,127600,1
20241205,095900,57473500,127600,127600,127600,127600,0
20241205,095800,57473500,127600,127600,127600,127600,1
20241205,095700,57345900,127600,127600,127600,127600,0
20241205,095600,57345900,127600,127600,127600,127600,0
20241205,095500,57345900,127600,127600,127600,127600,0
20241205,095400,57345900,127600,127600,127600,127600,0
20241205,095300,57345900,127600,127500,127600,127500,12
20241205,095200,55815300,127600,127600,127600,127600,0
20241205,095100,55815300,127600,127600,127600,127600,0
20241205,095000,55815300,127600,127600,127600,127600,0
20241205,094900,55815300,127600,127600,127600,127600,0
20241205,094800,55815300,127600,127500,127600,127500,63
20241205,094700,47782200,127400,127400,127400,127400,0
20241205,094600,47782200,127400,127400,127400,127400,0
20241205,094500,47782200,127400,127400,127400,127400,15
20241205,094400,45871200,127100,127100,127100,127100,0
20241205,094300,45871200,127100,127100,127100,127100,0
20241205,094200,45871200,127100,127100,127100,127100,0
20241205,094100,45871200,127100,127100,127100,127100,0
20241205,094000,45871200,127100,127100,127100,127100,0
20241205,093900,45871200,127100,127300,127300,127100,25
20241205,093800,42689700,127400,127400,127400,127400,0
20241205,093700,42689700,127400,127400,127400,127400,0
20241205,093600,42689700,127400,127400,127400,127400,0
20241205,093500,42689700,127400,127400,127400,127400,0
20241205,093400,42689700,127400,127300,127400,127300,24
20241205,093300,39633200,127300,127300,127300,127300,1
20241205,093200,39505900,127400,126900,127400,126900,131
20241205,093100,22840400,126900,126900,126900,126900,1
20241205,093000,22713500,127200,127200,127200,127200,0
20241205,092900,22713500,127200,127200,127200,127200,0
20241205,092800,22713500,127200,127200,127200,127200,0
20241205,092700,22713500,127200,127200,127200,127200,0
20241205,092600,22713500,127200,127200,127200,127200,0
20241205,092500,22713500,127200,126800,127200,126800,40
20241205,092400,17635300,126700,126700,126700,126700,5
20241205,092300,17001800,126700,126700,126700,126700,7
20241205,092200,16114900,126800,126800,126800,126800,3
20241205,092100,15734500,126700,126700,126700,126700,0
20241205,092000,15734500,126700,126700,126700,126700,1
20241205,091900,15607800,127000,127000,127000,127000,0
20241205,091800,15607800,127000,127000,127000,127000,0
20241205,091700,15607800,127000,127000,127000,127000,10
20241205,091600,14337800,127000,127000,127000,127000,6
20241205,091500,13575800,127300,127300,127300,127300,0
20241205,091400,13575800,127300,126800,127300,126600,80
20241205,091300,3427500,126900,127000,127000,126900,13
20241205,091200,1777300,126900,126900,126900,126900,2
20241205,091100,1523500,126900,126900,126900,126900,7
20241205,091000,635200,126900,127000,127000,126900,2
20241205,090900,381300,127100,127100,127100,127100,0
20241205,090800,381300,127100,127100,127100,127100,1
20241205,090700,254200,126900,126900,126900,126900,0
20241205,090600,254200,126900,126900,126900,126900,0
20241205,090500,254200,126900,126900,126900,126900,0
20241205,090400,254200,126900,126900,126900,126900,0
20241205,090300,254200,126900,126900,126900,126900,0
20241205,090200,254200,126900,126900,126900,126900,0
20241205,090100,254200,126900,126900,126900,126900,1
20241205,090000,127300,127300,127300,127300,127300,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183300 143817600 126200 126200 126200 126200 70
3 20241205 183200 143817600 126200 126200 126200 126200 0
4 20241205 183100 143817600 126200 126200 126200 126200 0
5 20241205 183000 143817600 126200 126200 126200 126200 0
6 20241205 182900 143817600 126200 126200 126200 126200 0
7 20241205 182800 143817600 126200 126200 126200 126200 0
8 20241205 182700 143817600 126200 126200 126200 126200 0
9 20241205 182600 143817600 126200 126200 126200 126200 0
10 20241205 182500 143817600 126200 126200 126200 126200 0
11 20241205 182400 143817600 126200 126200 126200 126200 0
12 20241205 182300 143817600 126200 126200 126200 126200 0
13 20241205 182200 143817600 126200 126200 126200 126200 0
14 20241205 182100 143817600 126200 126200 126200 126200 0
15 20241205 182000 143817600 126200 126200 126200 126200 0
16 20241205 181900 143817600 126200 126200 126200 126200 0
17 20241205 181800 143817600 126200 126200 126200 126200 0
18 20241205 181700 143817600 126200 126200 126200 126200 0
19 20241205 181600 143817600 126200 126200 126200 126200 0
20 20241205 181500 143817600 126200 126200 126200 126200 0
21 20241205 181400 143817600 126200 126200 126200 126200 0
22 20241205 181300 143817600 126200 126200 126200 126200 0
23 20241205 181200 143817600 126200 126200 126200 126200 0
24 20241205 181100 143817600 126200 126200 126200 126200 0
25 20241205 181000 143817600 126200 126200 126200 126200 0
26 20241205 180900 143817600 126200 126200 126200 126200 0
27 20241205 180800 143817600 126200 126200 126200 126200 0
28 20241205 180700 143817600 126200 126200 126200 126200 0
29 20241205 180600 143817600 126200 126200 126200 126200 0
30 20241205 180500 143817600 126200 126200 126200 126200 0
31 20241205 180400 143817600 126200 126200 126200 126200 0
32 20241205 180300 143817600 126200 126200 126200 126200 70
33 20241205 180200 143817600 126200 126200 126200 126200 0
34 20241205 180100 143817600 126200 126200 126200 126200 0
35 20241205 180000 143817600 126200 126200 126200 126200 0
36 20241205 175900 143817600 126200 126200 126200 126200 0
37 20241205 175800 143817600 126200 126200 126200 126200 0
38 20241205 175700 143817600 126200 126200 126200 126200 0
39 20241205 175600 143817600 126200 126200 126200 126200 0
40 20241205 175500 143817600 126200 126200 126200 126200 0
41 20241205 175400 143817600 126200 126200 126200 126200 0
42 20241205 175300 143817600 126200 126200 126200 126200 0
43 20241205 175200 143817600 126200 126200 126200 126200 0
44 20241205 175100 143817600 126200 126200 126200 126200 0
45 20241205 175000 143817600 126200 126200 126200 126200 0
46 20241205 174900 143817600 126200 126200 126200 126200 0
47 20241205 174800 143817600 126200 126200 126200 126200 0
48 20241205 174700 143817600 126200 126200 126200 126200 0
49 20241205 174600 143817600 126200 126200 126200 126200 0
50 20241205 174500 143817600 126200 126200 126200 126200 0
51 20241205 174400 143817600 126200 126200 126200 126200 0
52 20241205 174300 143817600 126200 126200 126200 126200 0
53 20241205 174200 143817600 126200 126200 126200 126200 0
54 20241205 174100 143817600 126200 126200 126200 126200 0
55 20241205 174000 143817600 126200 126200 126200 126200 0
56 20241205 173900 143817600 126200 126200 126200 126200 0
57 20241205 173800 143817600 126200 126200 126200 126200 0
58 20241205 173700 143817600 126200 126200 126200 126200 0
59 20241205 173600 143817600 126200 126200 126200 126200 0
60 20241205 173500 143817600 126200 126200 126200 126200 0
61 20241205 173400 143817600 126200 126200 126200 126200 0
62 20241205 173300 143817600 126200 126200 126200 126200 70
63 20241205 173200 143817600 126200 126200 126200 126200 0
64 20241205 173100 143817600 126200 126200 126200 126200 0
65 20241205 173000 143817600 126200 126200 126200 126200 0
66 20241205 172900 143817600 126200 126200 126200 126200 0
67 20241205 172800 143817600 126200 126200 126200 126200 0
68 20241205 172700 143817600 126200 126200 126200 126200 0
69 20241205 172600 143817600 126200 126200 126200 126200 0
70 20241205 172500 143817600 126200 126200 126200 126200 0
71 20241205 172400 143817600 126200 126200 126200 126200 0
72 20241205 172300 143817600 126200 126200 126200 126200 0
73 20241205 172200 143817600 126200 126200 126200 126200 0
74 20241205 172100 143817600 126200 126200 126200 126200 0
75 20241205 172000 143817600 126200 126200 126200 126200 0
76 20241205 171900 143817600 126200 126200 126200 126200 0
77 20241205 171800 143817600 126200 126200 126200 126200 0
78 20241205 171700 143817600 126200 126200 126200 126200 0
79 20241205 171600 143817600 126200 126200 126200 126200 0
80 20241205 171500 143817600 126200 126200 126200 126200 0
81 20241205 171400 143817600 126200 126200 126200 126200 0
82 20241205 171300 143817600 126200 126200 126200 126200 0
83 20241205 171200 143817600 126200 126200 126200 126200 0
84 20241205 171100 143817600 126200 126200 126200 126200 0
85 20241205 171000 143817600 126200 126200 126200 126200 0
86 20241205 170900 143817600 126200 126200 126200 126200 0
87 20241205 170800 143817600 126200 126200 126200 126200 0
88 20241205 170700 143817600 126200 126200 126200 126200 0
89 20241205 170600 143817600 126200 126200 126200 126200 0
90 20241205 170500 143817600 126200 126200 126200 126200 0
91 20241205 170400 143817600 126200 126200 126200 126200 0
92 20241205 170300 143817600 126200 126200 126200 126200 70
93 20241205 170200 143817600 126200 126200 126200 126200 0
94 20241205 170100 143817600 126200 126200 126200 126200 0
95 20241205 170000 143817600 126200 126200 126200 126200 0
96 20241205 165900 143817600 126200 126200 126200 126200 0
97 20241205 165800 143817600 126200 126200 126200 126200 0
98 20241205 165700 143817600 126200 126200 126200 126200 0
99 20241205 165600 143817600 126200 126200 126200 126200 0
100 20241205 165500 143817600 126200 126200 126200 126200 0
101 20241205 165400 143817600 126200 126200 126200 126200 0
102 20241205 165300 143817600 126200 126200 126200 126200 0
103 20241205 165200 143817600 126200 126200 126200 126200 0
104 20241205 165100 143817600 126200 126200 126200 126200 0
105 20241205 165000 143817600 126200 126200 126200 126200 0
106 20241205 164900 143817600 126200 126200 126200 126200 0
107 20241205 164800 143817600 126200 126200 126200 126200 0
108 20241205 164700 143817600 126200 126200 126200 126200 0
109 20241205 164600 143817600 126200 126200 126200 126200 0
110 20241205 164500 143817600 126200 126200 126200 126200 0
111 20241205 164400 143817600 126200 126200 126200 126200 0
112 20241205 164300 143817600 126200 126200 126200 126200 0
113 20241205 164200 143817600 126200 126200 126200 126200 0
114 20241205 164100 143817600 126200 126200 126200 126200 0
115 20241205 164000 143817600 126200 126200 126200 126200 0
116 20241205 163900 143817600 126200 126200 126200 126200 0
117 20241205 163800 143817600 126200 126200 126200 126200 0
118 20241205 163700 143817600 126200 126200 126200 126200 0
119 20241205 163600 143817600 126200 126200 126200 126200 0
120 20241205 163500 143817600 126200 126200 126200 126200 0
121 20241205 163400 143817600 126200 126200 126200 126200 0
122 20241205 163300 143817600 126200 126200 126200 126200 70
123 20241205 163200 143817600 126200 126200 126200 126200 0
124 20241205 163100 143817600 126200 126200 126200 126200 0
125 20241205 163000 143817600 126200 126200 126200 126200 0
126 20241205 162900 143817600 126200 126200 126200 126200 0
127 20241205 162800 143817600 126200 126200 126200 126200 0
128 20241205 162700 143817600 126200 126200 126200 126200 0
129 20241205 162600 143817600 126200 126200 126200 126200 0
130 20241205 162500 143817600 126200 126200 126200 126200 0
131 20241205 162400 143817600 126200 126200 126200 126200 0
132 20241205 162300 143817600 126200 126200 126200 126200 0
133 20241205 162200 143817600 126200 126200 126200 126200 0
134 20241205 162100 143817600 126200 126200 126200 126200 0
135 20241205 162000 143817600 126200 126200 126200 126200 0
136 20241205 161900 143817600 126200 126200 126200 126200 0
137 20241205 161800 143817600 126200 126200 126200 126200 0
138 20241205 161700 143817600 126200 126200 126200 126200 0
139 20241205 161600 143817600 126200 126200 126200 126200 0
140 20241205 161500 143817600 126200 126200 126200 126200 0
141 20241205 161400 143817600 126200 126200 126200 126200 0
142 20241205 161300 143817600 126200 126200 126200 126200 0
143 20241205 161200 143817600 126200 126200 126200 126200 0
144 20241205 161100 143817600 126200 126200 126200 126200 0
145 20241205 161000 143817600 126200 126200 126200 126200 0
146 20241205 160900 143817600 126200 126200 126200 126200 0
147 20241205 160800 143817600 126200 126200 126200 126200 0
148 20241205 160700 143817600 126200 126200 126200 126200 0
149 20241205 160600 143817600 126200 126200 126200 126200 0
150 20241205 160500 143817600 126200 126200 126200 126200 0
151 20241205 160400 143817600 126200 126200 126200 126200 0
152 20241205 160300 143817600 126200 126200 126200 126200 70
153 20241205 160200 143817600 126200 126200 126200 126200 0
154 20241205 160100 143817600 126200 126200 126200 126200 0
155 20241205 160000 143817600 126200 126200 126200 126200 0
156 20241205 155900 143817600 126200 126200 126200 126200 0
157 20241205 155800 143817600 126200 126200 126200 126200 0
158 20241205 155700 143817600 126200 126200 126200 126200 0
159 20241205 155600 143817600 126200 126200 126200 126200 0
160 20241205 155500 143817600 126200 126200 126200 126200 0
161 20241205 155400 143817600 126200 126200 126200 126200 0
162 20241205 155300 143817600 126200 126200 126200 126200 0
163 20241205 155200 143817600 126200 126200 126200 126200 0
164 20241205 155100 143817600 126200 126200 126200 126200 0
165 20241205 155000 143817600 126200 126200 126200 126200 0
166 20241205 154900 143817600 126200 126200 126200 126200 0
167 20241205 154800 143817600 126200 126200 126200 126200 0
168 20241205 154700 143817600 126200 126200 126200 126200 0
169 20241205 154600 143817600 126200 126200 126200 126200 0
170 20241205 154500 143817600 126200 126200 126200 126200 0
171 20241205 154400 143817600 126200 126200 126200 126200 0
172 20241205 154300 143817600 126200 126200 126200 126200 0
173 20241205 154200 143817600 126200 126200 126200 126200 0
174 20241205 154100 143817600 126200 126200 126200 126200 0
175 20241205 154000 143817600 126200 126200 126200 126200 0
176 20241205 153900 143817600 126200 126200 126200 126200 0
177 20241205 153800 143817600 126200 126200 126200 126200 0
178 20241205 153700 143817600 126200 126200 126200 126200 0
179 20241205 153600 143817600 126200 126200 126200 126200 0
180 20241205 153500 143817600 126200 126200 126200 126200 0
181 20241205 153400 143817600 126200 126200 126200 126200 0
182 20241205 153300 143817600 126200 126200 126200 126200 70
183 20241205 153200 143817600 126200 126200 126200 126200 0
184 20241205 153100 143817600 126200 126200 126200 126200 0
185 20241205 153000 143817600 126200 126200 126200 126200 70
186 20241205 152900 134983600 126600 126600 126600 126600 0
187 20241205 152800 134983600 126600 126600 126600 126600 0
188 20241205 152700 134983600 126600 126600 126600 126600 0
189 20241205 152600 134983600 126600 126600 126600 126600 0
190 20241205 152500 134983600 126600 126600 126600 126600 0
191 20241205 152400 134983600 126600 126600 126600 126600 0
192 20241205 152300 134983600 126600 126600 126600 126600 0
193 20241205 152200 134983600 126600 126600 126600 126600 0
194 20241205 152100 134983600 126600 126600 126600 126600 0
195 20241205 152000 134983600 126600 126600 126600 126600 0
196 20241205 151900 134983600 126600 126600 126600 126600 5
197 20241205 151800 134350600 126600 126600 126600 126600 0
198 20241205 151700 134350600 126600 126600 126600 126600 0
199 20241205 151600 134350600 126600 126800 127000 126600 24
200 20241205 151500 131304600 126800 126800 126800 126800 0
201 20241205 151400 131304600 126800 126800 126800 126800 4
202 20241205 151300 130797400 127000 127000 127000 127000 10
203 20241205 151200 129527400 127000 127000 127000 127000 0
204 20241205 151100 129527400 127000 127000 127000 127000 0
205 20241205 151000 129527400 127000 127000 127000 127000 2
206 20241205 150900 129273400 126800 126800 126800 126800 0
207 20241205 150800 129273400 126800 126800 126800 126800 2
208 20241205 150700 129019800 126800 126800 126800 126800 3
209 20241205 150600 128639400 127000 126900 127000 126900 10
210 20241205 150500 127370000 126800 126800 126800 126800 4
211 20241205 150400 126862800 126600 126700 126700 126600 10
212 20241205 150300 125596500 126800 126800 126800 126800 0
213 20241205 150200 125596500 126800 126800 126800 126800 0
214 20241205 150100 125596500 126800 126800 126800 126800 5
215 20241205 150000 124962500 126900 126900 126900 126900 2
216 20241205 145900 124708700 126900 126900 126900 126900 0
217 20241205 145800 124708700 126900 126900 126900 126900 0
218 20241205 145700 124708700 126900 126900 126900 126900 1
219 20241205 145600 124581800 126900 126900 126900 126900 1
220 20241205 145500 124454900 126900 126900 126900 126900 0
221 20241205 145400 124454900 126900 126900 126900 126900 0
222 20241205 145300 124454900 126900 126900 126900 126900 0
223 20241205 145200 124454900 126900 126900 126900 126900 1
224 20241205 145100 124328000 126800 126800 126800 126800 1
225 20241205 145000 124201200 126800 126800 126800 126800 1
226 20241205 144900 124074400 126900 126900 126900 126900 1
227 20241205 144800 123947500 126800 126800 126800 126800 1
228 20241205 144700 123820700 126900 126900 126900 126900 0
229 20241205 144600 123820700 126900 126900 126900 126900 0
230 20241205 144500 123820700 126900 126900 126900 126900 14
231 20241205 144400 122044100 127000 127000 127000 127000 2
232 20241205 144300 121790100 126900 126900 126900 126900 0
233 20241205 144200 121790100 126900 126900 126900 126900 0
234 20241205 144100 121790100 126900 126900 126900 126900 0
235 20241205 144000 121790100 126900 126900 126900 126900 1
236 20241205 143900 121663200 127000 127100 127100 127000 5
237 20241205 143800 121028000 127200 127200 127200 127200 2
238 20241205 143700 120773600 127100 127100 127100 127100 2
239 20241205 143600 120519400 127200 127200 127200 127200 0
240 20241205 143500 120519400 127200 127200 127200 127200 7
241 20241205 143400 119629000 127300 127300 127300 127300 1
242 20241205 143300 119501700 127300 127300 127300 127300 0
243 20241205 143200 119501700 127300 127300 127300 127300 0
244 20241205 143100 119501700 127300 127300 127300 127300 1
245 20241205 143000 119374400 127200 127200 127200 127200 0
246 20241205 142900 119374400 127200 127200 127200 127200 0
247 20241205 142800 119374400 127200 127200 127200 127200 1
248 20241205 142700 119247200 127300 127300 127300 127300 1
249 20241205 142600 119119900 127200 127200 127200 127200 0
250 20241205 142500 119119900 127200 127200 127200 127200 1
251 20241205 142400 118992700 127300 127300 127300 127300 1
252 20241205 142300 118865400 127300 127300 127300 127300 0
253 20241205 142200 118865400 127300 127300 127300 127300 0
254 20241205 142100 118865400 127300 127300 127300 127300 0
255 20241205 142000 118865400 127300 127300 127300 127300 1
256 20241205 141900 118738100 127300 127300 127300 127300 0
257 20241205 141800 118738100 127300 127300 127300 127300 0
258 20241205 141700 118738100 127300 127300 127300 127300 0
259 20241205 141600 118738100 127300 127200 127300 127200 8
260 20241205 141500 117720400 127300 127300 127300 127300 0
261 20241205 141400 117720400 127300 127300 127300 127300 0
262 20241205 141300 117720400 127300 127300 127300 127300 1
263 20241205 141200 117593100 127300 127300 127300 127300 0
264 20241205 141100 117593100 127300 127300 127300 127300 0
265 20241205 141000 117593100 127300 127300 127300 127300 0
266 20241205 140900 117593100 127300 127300 127300 127300 22
267 20241205 140800 114792500 127300 127300 127300 127300 0
268 20241205 140700 114792500 127300 127300 127300 127300 0
269 20241205 140600 114792500 127300 127300 127300 127300 1
270 20241205 140500 114665200 127200 127200 127200 127200 0
271 20241205 140400 114665200 127200 127200 127200 127200 0
272 20241205 140300 114665200 127200 127200 127200 127200 0
273 20241205 140200 114665200 127200 127200 127200 127200 0
274 20241205 140100 114665200 127200 127200 127200 127200 0
275 20241205 140000 114665200 127200 127200 127200 127200 0
276 20241205 135900 114665200 127200 127200 127200 127200 0
277 20241205 135800 114665200 127200 127200 127200 127200 2
278 20241205 135700 114410800 127200 127200 127200 127200 0
279 20241205 135600 114410800 127200 127200 127200 127200 0
280 20241205 135500 114410800 127200 127200 127200 127200 1
281 20241205 135400 114283600 127200 127200 127200 127200 0
282 20241205 135300 114283600 127200 127200 127200 127200 0
283 20241205 135200 114283600 127200 127200 127200 127200 0
284 20241205 135100 114283600 127200 127200 127200 127200 1
285 20241205 135000 114156400 127200 127200 127200 127200 0
286 20241205 134900 114156400 127200 127200 127200 127200 0
287 20241205 134800 114156400 127200 127200 127200 127200 0
288 20241205 134700 114156400 127200 127200 127200 127200 0
289 20241205 134600 114156400 127200 127200 127200 127200 25
290 20241205 134500 110976400 127200 127200 127200 127200 0
291 20241205 134400 110976400 127200 127200 127200 127200 1
292 20241205 134300 110849200 127100 127100 127100 127100 1
293 20241205 134200 110722100 127200 127200 127200 127200 0
294 20241205 134100 110722100 127200 127200 127200 127200 0
295 20241205 134000 110722100 127200 127200 127200 127200 1
296 20241205 133900 110594900 127100 127100 127100 127100 0
297 20241205 133800 110594900 127100 127100 127100 127100 0
298 20241205 133700 110594900 127100 127200 127200 127100 2
299 20241205 133600 110340600 127100 127100 127100 127100 0
300 20241205 133500 110340600 127100 127100 127100 127100 1
301 20241205 133400 110213500 127100 127100 127100 127100 0
302 20241205 133300 110213500 127100 127100 127100 127100 0
303 20241205 133200 110213500 127100 127100 127100 127100 0
304 20241205 133100 110213500 127100 127100 127100 127100 0
305 20241205 133000 110213500 127100 127100 127100 127100 1
306 20241205 132900 110086400 127100 127100 127100 127100 0
307 20241205 132800 110086400 127100 127100 127100 127100 0
308 20241205 132700 110086400 127100 127100 127100 127100 0
309 20241205 132600 110086400 127100 127100 127100 127100 7
310 20241205 132500 109196700 126900 126900 126900 126900 0
311 20241205 132400 109196700 126900 126900 126900 126900 0
312 20241205 132300 109196700 126900 126900 126900 126900 0
313 20241205 132200 109196700 126900 126900 126900 126900 8
314 20241205 132100 108181500 126800 126800 126800 126800 0
315 20241205 132000 108181500 126800 126800 126800 126800 0
316 20241205 131900 108181500 126800 126800 126800 126800 1
317 20241205 131800 108054700 126800 126800 126800 126800 0
318 20241205 131700 108054700 126800 126800 126800 126800 0
319 20241205 131600 108054700 126800 126800 126800 126800 1
320 20241205 131500 107927900 126800 126800 126800 126800 1
321 20241205 131400 107801100 126800 126800 126800 126800 0
322 20241205 131300 107801100 126800 126800 126800 126800 1
323 20241205 131200 107674300 126800 126800 126800 126800 0
324 20241205 131100 107674300 126800 126800 126800 126800 0
325 20241205 131000 107674300 126800 126900 126900 126800 8
326 20241205 130900 106659800 127000 127000 127000 127000 0
327 20241205 130800 106659800 127000 127000 127000 127000 2
328 20241205 130700 106405800 127000 127000 127000 127000 1
329 20241205 130600 106278800 126900 126900 126900 126900 0
330 20241205 130500 106278800 126900 126900 126900 126900 0
331 20241205 130400 106278800 126900 126900 126900 126900 0
332 20241205 130300 106278800 126900 126900 126900 126900 0
333 20241205 130200 106278800 126900 126900 126900 126900 0
334 20241205 130100 106278800 126900 127000 127000 126900 4
335 20241205 130000 105771000 127100 127100 127100 127100 6
336 20241205 125900 105008400 127100 127100 127100 127100 0
337 20241205 125800 105008400 127100 127200 127200 127100 2
338 20241205 125700 104754100 127100 127100 127100 127100 1
339 20241205 125600 104627000 127200 127200 127200 127200 0
340 20241205 125500 104627000 127200 127200 127200 127200 0
341 20241205 125400 104627000 127200 127200 127200 127200 1
342 20241205 125300 104499800 127200 127200 127200 127200 0
343 20241205 125200 104499800 127200 127200 127200 127200 0
344 20241205 125100 104499800 127200 127200 127200 127200 0
345 20241205 125000 104499800 127200 127200 127200 127200 1
346 20241205 124900 104372600 127100 127100 127100 127100 0
347 20241205 124800 104372600 127100 127100 127100 127100 0
348 20241205 124700 104372600 127100 127100 127100 127100 0
349 20241205 124600 104372600 127100 127100 127100 127100 0
350 20241205 124500 104372600 127100 127100 127100 127100 1
351 20241205 124400 104245500 127100 127100 127100 127100 0
352 20241205 124300 104245500 127100 127100 127100 127100 6
353 20241205 124200 103482900 126500 126500 126500 126500 0
354 20241205 124100 103482900 126500 126500 126500 126500 0
355 20241205 124000 103482900 126500 126500 126500 126500 0
356 20241205 123900 103482900 126500 126500 126500 126500 0
357 20241205 123800 103482900 126500 126500 126500 126500 0
358 20241205 123700 103482900 126500 126500 126500 126500 0
359 20241205 123600 103482900 126500 126500 126500 126500 0
360 20241205 123500 103482900 126500 126500 126500 126500 0
361 20241205 123400 103482900 126500 126500 126500 126500 0
362 20241205 123300 103482900 126500 126500 126500 126500 0
363 20241205 123200 103482900 126500 126500 126500 126500 0
364 20241205 123100 103482900 126500 126500 126500 126500 0
365 20241205 123000 103482900 126500 126500 126500 126500 0
366 20241205 122900 103482900 126500 126500 126500 126500 0
367 20241205 122800 103482900 126500 127100 127100 126500 31
368 20241205 122700 99554300 127100 127100 127100 127100 0
369 20241205 122600 99554300 127100 127100 127100 127100 0
370 20241205 122500 99554300 127100 127200 127200 127100 11
371 20241205 122400 98155400 127200 127200 127200 127200 0
372 20241205 122300 98155400 127200 127200 127200 127200 0
373 20241205 122200 98155400 127200 127200 127200 127200 1
374 20241205 122100 98028200 127200 127200 127200 127200 0
375 20241205 122000 98028200 127200 127200 127200 127200 0
376 20241205 121900 98028200 127200 127200 127200 127200 0
377 20241205 121800 98028200 127200 127200 127200 127200 1
378 20241205 121700 97901000 127100 127100 127100 127100 0
379 20241205 121600 97901000 127100 127100 127100 127100 3
380 20241205 121500 97519700 127100 127100 127100 127100 1
381 20241205 121400 97392600 127200 127200 127200 127200 1
382 20241205 121300 97265400 127200 127200 127200 127200 0
383 20241205 121200 97265400 127200 127200 127200 127200 0
384 20241205 121100 97265400 127200 127200 127200 127200 1
385 20241205 121000 97138200 127200 127200 127200 127200 3
386 20241205 120900 96756600 127300 127300 127300 127300 0
387 20241205 120800 96756600 127300 127300 127300 127300 0
388 20241205 120700 96756600 127300 127300 127300 127300 1
389 20241205 120600 96629300 127300 127300 127300 127300 0
390 20241205 120500 96629300 127300 127300 127300 127300 0
391 20241205 120400 96629300 127300 127300 127300 127300 1
392 20241205 120300 96502000 127300 127300 127300 127300 0
393 20241205 120200 96502000 127300 127300 127300 127300 0
394 20241205 120100 96502000 127300 127300 127300 127300 0
395 20241205 120000 96502000 127300 127300 127300 127300 1
396 20241205 115900 96374700 127100 127100 127100 127100 0
397 20241205 115800 96374700 127100 127100 127100 127100 0
398 20241205 115700 96374700 127100 127100 127100 127100 0
399 20241205 115600 96374700 127100 127100 127100 127100 0
400 20241205 115500 96374700 127100 127100 127100 127100 1
401 20241205 115400 96247600 127100 127100 127100 127100 0
402 20241205 115300 96247600 127100 127100 127100 127100 0
403 20241205 115200 96247600 127100 127100 127100 127100 0
404 20241205 115100 96247600 127100 127100 127100 127100 1
405 20241205 115000 96120500 127100 127100 127100 127100 0
406 20241205 114900 96120500 127100 127200 127200 127100 9
407 20241205 114800 94975800 127200 127200 127200 127200 0
408 20241205 114700 94975800 127200 127200 127200 127200 0
409 20241205 114600 94975800 127200 127200 127200 127200 1
410 20241205 114500 94848600 127100 127100 127100 127100 0
411 20241205 114400 94848600 127100 127100 127100 127100 0
412 20241205 114300 94848600 127100 127100 127100 127100 1
413 20241205 114200 94721500 127200 127200 127200 127200 1
414 20241205 114100 94594300 127200 127200 127200 127200 0
415 20241205 114000 94594300 127200 127200 127200 127200 0
416 20241205 113900 94594300 127200 127200 127200 127200 3
417 20241205 113800 94212700 127200 127200 127200 127200 0
418 20241205 113700 94212700 127200 127200 127200 127200 0
419 20241205 113600 94212700 127200 127200 127200 127200 0
420 20241205 113500 94212700 127200 127200 127200 127200 1
421 20241205 113400 94085500 127200 127200 127200 127200 0
422 20241205 113300 94085500 127200 127200 127200 127200 0
423 20241205 113200 94085500 127200 127200 127200 127200 0
424 20241205 113100 94085500 127200 127200 127200 127200 1
425 20241205 113000 93958300 127200 127200 127200 127200 0
426 20241205 112900 93958300 127200 127200 127200 127200 0
427 20241205 112800 93958300 127200 127200 127200 127200 1
428 20241205 112700 93831100 127200 127200 127200 127200 0
429 20241205 112600 93831100 127200 127200 127200 127200 0
430 20241205 112500 93831100 127200 127200 127200 127200 0
431 20241205 112400 93831100 127200 127200 127200 127200 1
432 20241205 112300 93703900 127200 127200 127200 127200 1
433 20241205 112200 93576700 127200 127200 127200 127200 0
434 20241205 112100 93576700 127200 127200 127200 127200 2
435 20241205 112000 93322300 127100 127100 127100 127100 0
436 20241205 111900 93322300 127100 127100 127100 127100 0
437 20241205 111800 93322300 127100 127100 127100 127100 0
438 20241205 111700 93322300 127100 127100 127100 127100 0
439 20241205 111600 93322300 127100 127100 127100 127100 0
440 20241205 111500 93322300 127100 127100 127100 127100 0
441 20241205 111400 93322300 127100 127100 127100 127100 3
442 20241205 111300 92941000 127100 127100 127100 127100 0
443 20241205 111200 92941000 127100 127100 127100 127100 0
444 20241205 111100 92941000 127100 127100 127100 127100 0
445 20241205 111000 92941000 127100 127100 127100 127100 6
446 20241205 110900 92178400 127200 127200 127200 127200 0
447 20241205 110800 92178400 127200 127200 127200 127200 0
448 20241205 110700 92178400 127200 127200 127200 127200 0
449 20241205 110600 92178400 127200 127200 127200 127200 1
450 20241205 110500 92051200 127200 127200 127200 127200 0
451 20241205 110400 92051200 127200 127200 127200 127200 0
452 20241205 110300 92051200 127200 127200 127200 127200 0
453 20241205 110200 92051200 127200 127200 127200 127200 0
454 20241205 110100 92051200 127200 127200 127200 127200 0
455 20241205 110000 92051200 127200 127200 127200 127200 20
456 20241205 105900 89507200 127000 127000 127000 127000 0
457 20241205 105800 89507200 127000 127000 127000 127000 0
458 20241205 105700 89507200 127000 127000 127000 127000 30
459 20241205 105600 85697200 127000 127200 127200 127000 94
460 20241205 105500 73758300 127200 127300 127300 127200 14
461 20241205 105400 71977200 127400 127400 127400 127400 0
462 20241205 105300 71977200 127400 127400 127400 127400 0
463 20241205 105200 71977200 127400 127400 127400 127400 1
464 20241205 105100 71849800 127400 127400 127400 127400 0
465 20241205 105000 71849800 127400 127400 127400 127400 0
466 20241205 104900 71849800 127400 127400 127400 127400 0
467 20241205 104800 71849800 127400 127400 127400 127400 1
468 20241205 104700 71722400 127300 127300 127300 127300 1
469 20241205 104600 71595100 127400 127400 127400 127400 0
470 20241205 104500 71595100 127400 127400 127400 127400 1
471 20241205 104400 71467700 127300 127300 127300 127300 0
472 20241205 104300 71467700 127300 127300 127300 127300 38
473 20241205 104200 66630300 127200 127200 127200 127200 1
474 20241205 104100 66503100 127300 127300 127300 127300 1
475 20241205 104000 66375800 127200 127200 127200 127200 0
476 20241205 103900 66375800 127200 127200 127200 127200 0
477 20241205 103800 66375800 127200 127200 127200 127200 0
478 20241205 103700 66375800 127200 127200 127200 127200 0
479 20241205 103600 66375800 127200 127200 127200 127200 0
480 20241205 103500 66375800 127200 127200 127200 127200 1
481 20241205 103400 66248600 127300 127300 127300 127300 1
482 20241205 103300 66121300 127200 127200 127200 127200 0
483 20241205 103200 66121300 127200 127200 127200 127200 0
484 20241205 103100 66121300 127200 127200 127200 127200 1
485 20241205 103000 65994100 127200 127200 127200 127200 2
486 20241205 102900 65739700 127200 127200 127200 127200 0
487 20241205 102800 65739700 127200 127200 127200 127200 0
488 20241205 102700 65739700 127200 127200 127200 127200 1
489 20241205 102600 65612500 127200 127200 127200 127200 1
490 20241205 102500 65485300 127200 127200 127200 127200 0
491 20241205 102400 65485300 127200 127200 127200 127200 0
492 20241205 102300 65485300 127200 127200 127200 127200 1
493 20241205 102200 65358100 127200 127200 127200 127200 0
494 20241205 102100 65358100 127200 127200 127200 127200 0
495 20241205 102000 65358100 127200 127200 127200 127200 2
496 20241205 101900 65103700 127200 127200 127200 127200 1
497 20241205 101800 64976500 127000 127000 127000 127000 0
498 20241205 101700 64976500 127000 127000 127000 127000 0
499 20241205 101600 64976500 127000 127100 127100 127000 15
500 20241205 101500 63071200 127100 127100 127100 127100 0
501 20241205 101400 63071200 127100 127100 127100 127100 0
502 20241205 101300 63071200 127100 127100 127100 127100 0
503 20241205 101200 63071200 127100 127100 127100 127100 0
504 20241205 101100 63071200 127100 127100 127100 127100 10
505 20241205 101000 61800200 127200 127200 127200 127200 3
506 20241205 100900 61418600 127100 127100 127100 127100 0
507 20241205 100800 61418600 127100 127100 127100 127100 0
508 20241205 100700 61418600 127100 127100 127100 127100 0
509 20241205 100600 61418600 127100 127200 127200 127100 10
510 20241205 100500 60147200 127200 127200 127200 127200 0
511 20241205 100400 60147200 127200 127200 127200 127200 10
512 20241205 100300 58875200 127300 127400 127400 127300 6
513 20241205 100200 58111100 127500 127500 127500 127500 1
514 20241205 100100 57983600 127500 127500 127500 127500 3
515 20241205 100000 57601100 127600 127600 127600 127600 1
516 20241205 095900 57473500 127600 127600 127600 127600 0
517 20241205 095800 57473500 127600 127600 127600 127600 1
518 20241205 095700 57345900 127600 127600 127600 127600 0
519 20241205 095600 57345900 127600 127600 127600 127600 0
520 20241205 095500 57345900 127600 127600 127600 127600 0
521 20241205 095400 57345900 127600 127600 127600 127600 0
522 20241205 095300 57345900 127600 127500 127600 127500 12
523 20241205 095200 55815300 127600 127600 127600 127600 0
524 20241205 095100 55815300 127600 127600 127600 127600 0
525 20241205 095000 55815300 127600 127600 127600 127600 0
526 20241205 094900 55815300 127600 127600 127600 127600 0
527 20241205 094800 55815300 127600 127500 127600 127500 63
528 20241205 094700 47782200 127400 127400 127400 127400 0
529 20241205 094600 47782200 127400 127400 127400 127400 0
530 20241205 094500 47782200 127400 127400 127400 127400 15
531 20241205 094400 45871200 127100 127100 127100 127100 0
532 20241205 094300 45871200 127100 127100 127100 127100 0
533 20241205 094200 45871200 127100 127100 127100 127100 0
534 20241205 094100 45871200 127100 127100 127100 127100 0
535 20241205 094000 45871200 127100 127100 127100 127100 0
536 20241205 093900 45871200 127100 127300 127300 127100 25
537 20241205 093800 42689700 127400 127400 127400 127400 0
538 20241205 093700 42689700 127400 127400 127400 127400 0
539 20241205 093600 42689700 127400 127400 127400 127400 0
540 20241205 093500 42689700 127400 127400 127400 127400 0
541 20241205 093400 42689700 127400 127300 127400 127300 24
542 20241205 093300 39633200 127300 127300 127300 127300 1
543 20241205 093200 39505900 127400 126900 127400 126900 131
544 20241205 093100 22840400 126900 126900 126900 126900 1
545 20241205 093000 22713500 127200 127200 127200 127200 0
546 20241205 092900 22713500 127200 127200 127200 127200 0
547 20241205 092800 22713500 127200 127200 127200 127200 0
548 20241205 092700 22713500 127200 127200 127200 127200 0
549 20241205 092600 22713500 127200 127200 127200 127200 0
550 20241205 092500 22713500 127200 126800 127200 126800 40
551 20241205 092400 17635300 126700 126700 126700 126700 5
552 20241205 092300 17001800 126700 126700 126700 126700 7
553 20241205 092200 16114900 126800 126800 126800 126800 3
554 20241205 092100 15734500 126700 126700 126700 126700 0
555 20241205 092000 15734500 126700 126700 126700 126700 1
556 20241205 091900 15607800 127000 127000 127000 127000 0
557 20241205 091800 15607800 127000 127000 127000 127000 0
558 20241205 091700 15607800 127000 127000 127000 127000 10
559 20241205 091600 14337800 127000 127000 127000 127000 6
560 20241205 091500 13575800 127300 127300 127300 127300 0
561 20241205 091400 13575800 127300 126800 127300 126600 80
562 20241205 091300 3427500 126900 127000 127000 126900 13
563 20241205 091200 1777300 126900 126900 126900 126900 2
564 20241205 091100 1523500 126900 126900 126900 126900 7
565 20241205 091000 635200 126900 127000 127000 126900 2
566 20241205 090900 381300 127100 127100 127100 127100 0
567 20241205 090800 381300 127100 127100 127100 127100 1
568 20241205 090700 254200 126900 126900 126900 126900 0
569 20241205 090600 254200 126900 126900 126900 126900 0
570 20241205 090500 254200 126900 126900 126900 126900 0
571 20241205 090400 254200 126900 126900 126900 126900 0
572 20241205 090300 254200 126900 126900 126900 126900 0
573 20241205 090200 254200 126900 126900 126900 126900 0
574 20241205 090100 254200 126900 126900 126900 126900 1
575 20241205 090000 127300 127300 127300 127300 127300 1