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

581
003030/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183900,522134000,173800,173800,173800,173800,59
20241205,183800,522134000,173800,173800,173800,173800,0
20241205,183700,522134000,173800,173800,173800,173800,0
20241205,183600,522134000,173800,173800,173800,173800,0
20241205,183500,522134000,173800,173800,173800,173800,0
20241205,183400,522134000,173800,173800,173800,173800,0
20241205,183300,522134000,173800,173800,173800,173800,0
20241205,183200,522134000,173800,173800,173800,173800,0
20241205,183100,522134000,173800,173800,173800,173800,0
20241205,183000,522134000,173800,173800,173800,173800,0
20241205,182900,522134000,173800,173800,173800,173800,0
20241205,182800,522134000,173800,173800,173800,173800,0
20241205,182700,522134000,173800,173800,173800,173800,0
20241205,182600,522134000,173800,173800,173800,173800,0
20241205,182500,522134000,173800,173800,173800,173800,0
20241205,182400,522134000,173800,173800,173800,173800,0
20241205,182300,522134000,173800,173800,173800,173800,0
20241205,182200,522134000,173800,173800,173800,173800,0
20241205,182100,522134000,173800,173800,173800,173800,0
20241205,182000,522134000,173800,173800,173800,173800,0
20241205,181900,522134000,173800,173800,173800,173800,0
20241205,181800,522134000,173800,173800,173800,173800,0
20241205,181700,522134000,173800,173800,173800,173800,0
20241205,181600,522134000,173800,173800,173800,173800,0
20241205,181500,522134000,173800,173800,173800,173800,0
20241205,181400,522134000,173800,173800,173800,173800,0
20241205,181300,522134000,173800,173800,173800,173800,0
20241205,181200,522134000,173800,173800,173800,173800,0
20241205,181100,522134000,173800,173800,173800,173800,0
20241205,181000,522134000,173800,173800,173800,173800,0
20241205,180900,522134000,173800,173800,173800,173800,59
20241205,180800,522134000,173800,173800,173800,173800,0
20241205,180700,522134000,173800,173800,173800,173800,0
20241205,180600,522134000,173800,173800,173800,173800,0
20241205,180500,522134000,173800,173800,173800,173800,0
20241205,180400,522134000,173800,173800,173800,173800,0
20241205,180300,522134000,173800,173800,173800,173800,0
20241205,180200,522134000,173800,173800,173800,173800,0
20241205,180100,522134000,173800,173800,173800,173800,0
20241205,180000,522134000,173800,173800,173800,173800,0
20241205,175900,522134000,173800,173800,173800,173800,0
20241205,175800,522134000,173800,173800,173800,173800,0
20241205,175700,522134000,173800,173800,173800,173800,0
20241205,175600,522134000,173800,173800,173800,173800,0
20241205,175500,522134000,173800,173800,173800,173800,0
20241205,175400,522134000,173800,173800,173800,173800,0
20241205,175300,522134000,173800,173800,173800,173800,0
20241205,175200,522134000,173800,173800,173800,173800,0
20241205,175100,522134000,173800,173800,173800,173800,0
20241205,175000,522134000,173800,173800,173800,173800,0
20241205,174900,522134000,173800,173800,173800,173800,0
20241205,174800,522134000,173800,173800,173800,173800,0
20241205,174700,522134000,173800,173800,173800,173800,0
20241205,174600,522134000,173800,173800,173800,173800,0
20241205,174500,522134000,173800,173800,173800,173800,0
20241205,174400,522134000,173800,173800,173800,173800,0
20241205,174300,522134000,173800,173800,173800,173800,0
20241205,174200,522134000,173800,173800,173800,173800,0
20241205,174100,522134000,173800,173800,173800,173800,0
20241205,174000,522134000,173800,173800,173800,173800,0
20241205,173900,522134000,173800,173800,173800,173800,59
20241205,173800,522134000,173800,173800,173800,173800,0
20241205,173700,522134000,173800,173800,173800,173800,0
20241205,173600,522134000,173800,173800,173800,173800,0
20241205,173500,522134000,173800,173800,173800,173800,0
20241205,173400,522134000,173800,173800,173800,173800,0
20241205,173300,522134000,173800,173800,173800,173800,0
20241205,173200,522134000,173800,173800,173800,173800,0
20241205,173100,522134000,173800,173800,173800,173800,0
20241205,173000,522134000,173800,173800,173800,173800,0
20241205,172900,522134000,173800,173800,173800,173800,0
20241205,172800,522134000,173800,173800,173800,173800,0
20241205,172700,522134000,173800,173800,173800,173800,0
20241205,172600,522134000,173800,173800,173800,173800,0
20241205,172500,522134000,173800,173800,173800,173800,0
20241205,172400,522134000,173800,173800,173800,173800,0
20241205,172300,522134000,173800,173800,173800,173800,0
20241205,172200,522134000,173800,173800,173800,173800,0
20241205,172100,522134000,173800,173800,173800,173800,0
20241205,172000,522134000,173800,173800,173800,173800,0
20241205,171900,522134000,173800,173800,173800,173800,0
20241205,171800,522134000,173800,173800,173800,173800,0
20241205,171700,522134000,173800,173800,173800,173800,0
20241205,171600,522134000,173800,173800,173800,173800,0
20241205,171500,522134000,173800,173800,173800,173800,0
20241205,171400,522134000,173800,173800,173800,173800,0
20241205,171300,522134000,173800,173800,173800,173800,0
20241205,171200,522134000,173800,173800,173800,173800,0
20241205,171100,522134000,173800,173800,173800,173800,0
20241205,171000,522134000,173800,173800,173800,173800,0
20241205,170900,522134000,173800,173800,173800,173800,59
20241205,170800,522134000,173800,173800,173800,173800,0
20241205,170700,522134000,173800,173800,173800,173800,0
20241205,170600,522134000,173800,173800,173800,173800,0
20241205,170500,522134000,173800,173800,173800,173800,0
20241205,170400,522134000,173800,173800,173800,173800,0
20241205,170300,522134000,173800,173800,173800,173800,0
20241205,170200,522134000,173800,173800,173800,173800,0
20241205,170100,522134000,173800,173800,173800,173800,0
20241205,170000,522134000,173800,173800,173800,173800,0
20241205,165900,522134000,173800,173800,173800,173800,0
20241205,165800,522134000,173800,173800,173800,173800,0
20241205,165700,522134000,173800,173800,173800,173800,0
20241205,165600,522134000,173800,173800,173800,173800,0
20241205,165500,522134000,173800,173800,173800,173800,0
20241205,165400,522134000,173800,173800,173800,173800,0
20241205,165300,522134000,173800,173800,173800,173800,0
20241205,165200,522134000,173800,173800,173800,173800,0
20241205,165100,522134000,173800,173800,173800,173800,0
20241205,165000,522134000,173800,173800,173800,173800,0
20241205,164900,522134000,173800,173800,173800,173800,0
20241205,164800,522134000,173800,173800,173800,173800,0
20241205,164700,522134000,173800,173800,173800,173800,0
20241205,164600,522134000,173800,173800,173800,173800,0
20241205,164500,522134000,173800,173800,173800,173800,0
20241205,164400,522134000,173800,173800,173800,173800,0
20241205,164300,522134000,173800,173800,173800,173800,0
20241205,164200,522134000,173800,173800,173800,173800,0
20241205,164100,522134000,173800,173800,173800,173800,0
20241205,164000,522134000,173800,173800,173800,173800,0
20241205,163900,522134000,173800,173800,173800,173800,59
20241205,163800,522134000,173800,173800,173800,173800,0
20241205,163700,522134000,173800,173800,173800,173800,0
20241205,163600,522134000,173800,173800,173800,173800,0
20241205,163500,522134000,173800,173800,173800,173800,0
20241205,163400,522134000,173800,173800,173800,173800,0
20241205,163300,522134000,173800,173800,173800,173800,0
20241205,163200,522134000,173800,173800,173800,173800,0
20241205,163100,522134000,173800,173800,173800,173800,0
20241205,163000,522134000,173800,173800,173800,173800,0
20241205,162900,522134000,173800,173800,173800,173800,0
20241205,162800,522134000,173800,173800,173800,173800,0
20241205,162700,522134000,173800,173800,173800,173800,0
20241205,162600,522134000,173800,173800,173800,173800,0
20241205,162500,522134000,173800,173800,173800,173800,0
20241205,162400,522134000,173800,173800,173800,173800,0
20241205,162300,522134000,173800,173800,173800,173800,0
20241205,162200,522134000,173800,173800,173800,173800,0
20241205,162100,522134000,173800,173800,173800,173800,0
20241205,162000,522134000,173800,173800,173800,173800,0
20241205,161900,522134000,173800,173800,173800,173800,0
20241205,161800,522134000,173800,173800,173800,173800,0
20241205,161700,522134000,173800,173800,173800,173800,0
20241205,161600,522134000,173800,173800,173800,173800,0
20241205,161500,522134000,173800,173800,173800,173800,0
20241205,161400,522134000,173800,173800,173800,173800,0
20241205,161300,522134000,173800,173800,173800,173800,0
20241205,161200,522134000,173800,173800,173800,173800,0
20241205,161100,522134000,173800,173800,173800,173800,0
20241205,161000,522134000,173800,173800,173800,173800,0
20241205,160900,522134000,173800,173800,173800,173800,59
20241205,160800,522134000,173800,173800,173800,173800,0
20241205,160700,522134000,173800,173800,173800,173800,0
20241205,160600,522134000,173800,173800,173800,173800,0
20241205,160500,522134000,173800,173800,173800,173800,0
20241205,160400,522134000,173800,173800,173800,173800,0
20241205,160300,522134000,173800,173800,173800,173800,0
20241205,160200,522134000,173800,173800,173800,173800,0
20241205,160100,522134000,173800,173800,173800,173800,0
20241205,160000,522134000,173800,173800,173800,173800,0
20241205,155900,522134000,173800,173800,173800,173800,0
20241205,155800,522134000,173800,173800,173800,173800,0
20241205,155700,522134000,173800,173800,173800,173800,0
20241205,155600,522134000,173800,173800,173800,173800,0
20241205,155500,522134000,173800,173800,173800,173800,0
20241205,155400,522134000,173800,173800,173800,173800,0
20241205,155300,522134000,173800,173800,173800,173800,0
20241205,155200,522134000,173800,173800,173800,173800,0
20241205,155100,522134000,173800,173800,173800,173800,0
20241205,155000,522134000,173800,173800,173800,173800,0
20241205,154900,522134000,173800,173800,173800,173800,0
20241205,154800,522134000,173800,173800,173800,173800,0
20241205,154700,522134000,173800,173800,173800,173800,0
20241205,154600,522134000,173800,173800,173800,173800,0
20241205,154500,522134000,173800,173800,173800,173800,0
20241205,154400,522134000,173800,173800,173800,173800,0
20241205,154300,522134000,173800,173800,173800,173800,0
20241205,154200,522134000,173800,173800,173800,173800,0
20241205,154100,522134000,173800,173800,173800,173800,0
20241205,154000,522134000,173800,173800,173800,173800,0
20241205,153900,522134000,173800,173800,173800,173800,59
20241205,153800,522134000,173800,173800,173800,173800,0
20241205,153700,522134000,173800,173800,173800,173800,0
20241205,153600,522134000,173800,173800,173800,173800,0
20241205,153500,522134000,173800,173800,173800,173800,0
20241205,153400,522134000,173800,173800,173800,173800,0
20241205,153300,522134000,173800,173800,173800,173800,0
20241205,153200,522134000,173800,173800,173800,173800,0
20241205,153100,522134000,173800,173800,173800,173800,0
20241205,153000,522134000,173800,173800,173800,173800,59
20241205,152900,511879800,174600,174600,174600,174600,0
20241205,152800,511879800,174600,174600,174600,174600,0
20241205,152700,511879800,174600,174600,174600,174600,0
20241205,152600,511879800,174600,174600,174600,174600,0
20241205,152500,511879800,174600,174600,174600,174600,0
20241205,152400,511879800,174600,174600,174600,174600,0
20241205,152300,511879800,174600,174600,174600,174600,0
20241205,152200,511879800,174600,174600,174600,174600,0
20241205,152100,511879800,174600,174600,174600,174600,0
20241205,152000,511879800,174600,174600,174600,174600,0
20241205,151900,511879800,174600,174400,174600,174400,10
20241205,151800,510134300,174600,174400,174600,174400,16
20241205,151700,507341500,174400,174600,174600,174400,5
20241205,151600,506469100,174500,174600,174600,174500,11
20241205,151500,504548800,174500,174500,174500,174500,0
20241205,151400,504548800,174500,174500,174500,174500,5
20241205,151300,503676300,174500,174500,174500,174500,1
20241205,151200,503501800,174600,174600,174700,174600,6
20241205,151100,502454100,174600,174800,174800,174600,18
20241205,151000,499308500,174800,174800,174800,174800,2
20241205,150900,498958900,174800,174800,174800,174800,9
20241205,150800,497385700,174800,174500,174800,174500,5
20241205,150700,496512700,174500,174500,174500,174500,5
20241205,150600,495640200,174600,174900,175000,174600,36
20241205,150500,489349300,174900,174900,174900,174900,3
20241205,150400,488824600,175000,175000,175000,175000,9
20241205,150300,487249600,174800,174800,174800,174800,6
20241205,150200,486200800,174800,174600,174800,174600,3
20241205,150100,485676600,174600,174600,174600,174600,0
20241205,150000,485676600,174600,174600,174600,174600,1
20241205,145900,485502000,174600,175000,175000,174600,40
20241205,145800,478514100,175000,175000,175000,175000,2
20241205,145700,478164100,175000,174800,175000,174800,4
20241205,145600,477464600,174600,174000,174600,174000,4
20241205,145500,476768000,174000,173900,174000,173900,30
20241205,145400,471548200,173900,173900,173900,173800,101
20241205,145300,453990200,173900,174000,174000,173900,9
20241205,145200,452425000,173900,174100,174100,173900,33
20241205,145100,446683400,174100,174100,174100,174100,6
20241205,145000,445638800,174100,174300,174300,174100,31
20241205,144900,440240400,174300,174300,174300,174300,5
20241205,144800,439368900,174300,174300,174400,174300,6
20241205,144700,438323000,174400,174500,174600,174400,25
20241205,144600,433962000,174600,174500,174600,174500,5
20241205,144500,433089200,174600,174600,174600,174600,5
20241205,144400,432216200,174300,175200,175300,174300,85
20241205,144300,417357700,175200,175200,175200,175200,5
20241205,144200,416481700,175300,175200,175300,175200,15
20241205,144100,413852800,175200,175100,175200,175100,3
20241205,144000,413327400,175200,175200,175200,175200,2
20241205,143900,412977000,175100,175100,175100,175100,1
20241205,143800,412801900,175200,175100,175200,175100,3
20241205,143700,412276500,175200,175100,175200,175100,4
20241205,143600,411576000,175200,175200,175200,175200,6
20241205,143500,410524800,175200,175200,175200,175200,1
20241205,143400,410349600,175100,175200,175200,175100,8
20241205,143300,408948100,175100,175200,175200,175100,10
20241205,143200,407196200,175100,175100,175100,175100,0
20241205,143100,407196200,175100,175100,175100,175100,0
20241205,143000,407196200,175100,175100,175100,175100,4
20241205,142900,406495800,175000,175200,175200,175000,6
20241205,142800,405445000,175200,175300,175300,175200,4
20241205,142700,404743900,175300,175300,175300,175300,3
20241205,142600,404218000,175300,175800,175800,175300,49
20241205,142500,395614900,175800,175800,175800,175800,5
20241205,142400,394735900,175800,175700,175800,175700,11
20241205,142300,392803100,175800,175800,175800,175800,2
20241205,142200,392451500,175700,175700,175700,175700,4
20241205,142100,391748700,175600,175600,175600,175600,2
20241205,142000,391397500,175600,175600,175600,175600,6
20241205,141900,390343900,175600,175800,175800,175600,11
20241205,141800,388411600,175800,175800,175800,175800,3
20241205,141700,387884200,175800,175800,175800,175800,5
20241205,141600,387005200,175800,175800,175800,175800,6
20241205,141500,385950400,175800,175800,175800,175800,3
20241205,141400,385423000,175800,175700,175800,175700,4
20241205,141300,384720100,175800,175800,175800,175800,9
20241205,141200,383137900,175800,175800,175800,175800,5
20241205,141100,382258900,175800,175700,175800,175700,15
20241205,141000,379623200,175700,175800,175800,175700,5
20241205,140900,378744300,175600,175600,175600,175600,1
20241205,140800,378568700,175700,175700,175700,175700,3
20241205,140700,378041600,175600,175600,175600,175600,3
20241205,140600,377514800,175600,175600,175600,175600,12
20241205,140500,375407600,175500,175500,175500,175500,4
20241205,140400,374705600,175400,175500,175500,175400,7
20241205,140300,373477200,175500,175300,175500,175300,8
20241205,140200,372073900,175300,175300,175300,175300,1
20241205,140100,371898600,175200,175200,175200,175200,0
20241205,140000,371898600,175200,175000,175200,175000,6
20241205,135900,370848000,175000,175000,175100,175000,5
20241205,135800,369972800,175100,175000,175100,175000,3
20241205,135700,369447700,174900,174900,174900,174900,0
20241205,135600,369447700,174900,174900,174900,174900,2
20241205,135500,369097900,174900,174200,174900,174200,91
20241205,135400,353232900,174200,174200,174200,174200,0
20241205,135300,353232900,174200,174200,174200,174200,1
20241205,135200,353058700,174300,174200,174300,174200,3
20241205,135100,352535900,174200,174300,174300,174200,4
20241205,135000,351839000,174300,174300,174300,174300,2
20241205,134900,351490400,174300,174300,174300,174300,0
20241205,134800,351490400,174300,174300,174300,174300,3
20241205,134700,350967500,174300,174300,174300,174300,1
20241205,134600,350793200,174400,174300,174400,174300,2
20241205,134500,350444500,174300,174400,174400,174300,5
20241205,134400,349572600,174400,174400,174400,174400,3
20241205,134300,349049400,174400,174400,174400,174400,0
20241205,134200,349049400,174400,174400,174400,174400,1
20241205,134100,348875000,174500,174400,174500,174400,9
20241205,134000,347304700,174500,174600,174600,174500,7
20241205,133900,346082900,174600,174600,174600,174600,0
20241205,133800,346082900,174600,174600,174600,174600,0
20241205,133700,346082900,174600,174700,174700,174600,2
20241205,133600,345733600,174700,174800,174800,174700,12
20241205,133500,343636100,174800,174800,174800,174800,0
20241205,133400,343636100,174800,174800,174800,174800,1
20241205,133300,343461300,174800,175000,175000,174800,47
20241205,133200,335241700,175000,175300,175300,175000,97
20241205,133100,318253800,175500,175300,175500,175300,2
20241205,133000,317903000,175300,175300,175300,175300,0
20241205,132900,317903000,175300,175300,175300,175300,2
20241205,132800,317552400,175300,175300,175300,175300,1
20241205,132700,317377100,175500,175500,175500,175500,1
20241205,132600,317201600,175300,175300,175300,175300,2
20241205,132500,316851000,175400,175400,175400,175400,0
20241205,132400,316851000,175400,175300,175400,175300,27
20241205,132300,312115700,175400,175400,175400,175400,0
20241205,132200,312115700,175400,175400,175400,175400,1
20241205,132100,311940300,175300,175300,175300,175300,4
20241205,132000,311239100,175300,175300,175300,175300,1
20241205,131900,311063800,175300,175300,175300,175300,0
20241205,131800,311063800,175300,175300,175300,175300,1
20241205,131700,310888500,175400,175400,175400,175400,1
20241205,131600,310713100,175300,175400,175400,175300,4
20241205,131500,310011700,175300,175300,175300,175300,2
20241205,131400,309661100,175300,175300,175300,175300,1
20241205,131300,309485800,175500,175500,175500,175500,0
20241205,131200,309485800,175500,175400,175500,175300,6
20241205,131100,308433500,175400,175400,175400,175400,7
20241205,131000,307205700,175400,175400,175400,175400,2
20241205,130900,306854900,175400,175400,175400,175400,0
20241205,130800,306854900,175400,175500,175500,175400,2
20241205,130700,306504000,175400,175400,175400,175400,2
20241205,130600,306153200,175400,175400,175400,175400,4
20241205,130500,305451600,175400,175400,175400,175400,0
20241205,130400,305451600,175400,175400,175400,175400,0
20241205,130300,305451600,175400,175400,175500,175400,4
20241205,130200,304749900,175400,175400,175400,175400,1
20241205,130100,304574500,175400,175400,175400,175400,1
20241205,130000,304399100,175400,175400,175400,175400,1
20241205,125900,304223700,175400,175400,175400,175400,2
20241205,125800,303872900,175500,175500,175500,175500,1
20241205,125700,303697400,175400,175400,175400,175400,1
20241205,125600,303522000,175400,175400,175400,175400,1
20241205,125500,303346600,175400,175400,175400,175400,1
20241205,125400,303171200,175400,175400,175400,175400,0
20241205,125300,303171200,175400,175500,175500,175400,2
20241205,125200,302820300,175400,175400,175400,175400,2
20241205,125100,302469500,175400,175400,175400,175400,4
20241205,125000,301767900,175400,175400,175400,175400,0
20241205,124900,301767900,175400,175500,175500,175400,2
20241205,124800,301417000,175400,175400,175400,175400,2
20241205,124700,301066200,175400,175500,175500,175400,2
20241205,124600,300715300,175500,175500,175500,175500,1
20241205,124500,300539800,175500,175500,175500,175500,1
20241205,124400,300364300,175500,175600,175600,175500,5
20241205,124300,299486700,175500,175500,175500,175500,1
20241205,124200,299311200,175500,175500,175500,175500,0
20241205,124100,299311200,175500,175500,175500,175500,1
20241205,124000,299135700,175600,175600,175600,175600,0
20241205,123900,299135700,175600,175600,175600,175600,1
20241205,123800,298960100,175500,175500,175500,175500,9
20241205,123700,297380600,175400,175500,175500,175400,9
20241205,123600,295801200,175500,175500,175500,175500,1
20241205,123500,295625700,175500,175500,175500,175500,1
20241205,123400,295450200,175400,175500,175500,175400,4
20241205,123300,294748300,175400,175400,175400,175400,4
20241205,123200,294046700,175400,175400,175400,175400,1
20241205,123100,293871300,175400,175400,175400,175400,1
20241205,123000,293695900,175500,175500,175500,175500,0
20241205,122900,293695900,175500,175400,175500,175400,4
20241205,122800,292994200,175400,175400,175400,175400,1
20241205,122700,292818800,175400,175400,175400,175400,1
20241205,122600,292643400,175400,175400,175400,175400,2
20241205,122500,292292600,175500,175500,175500,175500,1
20241205,122400,292117100,175400,175400,175400,175400,3
20241205,122300,291590900,175400,175400,175400,175400,1
20241205,122200,291415500,175500,175500,175500,175500,0
20241205,122100,291415500,175500,175600,175600,175500,31
20241205,122000,285972800,175600,175700,175700,175600,2
20241205,121900,285621500,175600,175600,175600,175600,1
20241205,121800,285445900,175600,175600,175600,175600,2
20241205,121700,285094700,175600,175600,175600,175600,1
20241205,121600,284919100,175600,175600,175600,175600,1
20241205,121500,284743500,175700,175700,175700,175700,1
20241205,121400,284567800,175600,175800,175800,175600,13
20241205,121300,282283000,175900,175900,175900,175900,0
20241205,121200,282283000,175900,175900,175900,175900,0
20241205,121100,282283000,175900,175800,175900,175800,4
20241205,121000,281579500,175800,175800,175800,175700,3
20241205,120900,281052200,175800,175800,175800,175800,1
20241205,120800,280876400,175800,175800,175800,175800,0
20241205,120700,280876400,175800,175800,175800,175800,3
20241205,120600,280349000,175900,175900,175900,175900,1
20241205,120500,280173100,175900,175900,175900,175900,0
20241205,120400,280173100,175900,175900,175900,175900,3
20241205,120300,279645400,176200,176200,176200,176200,1
20241205,120200,279469200,176600,176200,176600,175900,40
20241205,120100,272410900,175800,176200,176200,175800,116
20241205,120000,252012000,176100,176100,176100,176100,4
20241205,115900,251307600,176300,176500,177000,176300,98
20241205,115800,233975200,176300,176200,176300,176200,4
20241205,115700,233270300,176000,175900,176000,175900,13
20241205,115600,230983500,175900,175800,175900,175800,4
20241205,115500,230280200,175900,175800,175900,175800,2
20241205,115400,229928500,176100,175800,176100,175800,14
20241205,115300,227465600,175800,175800,175800,175800,0
20241205,115200,227465600,175800,175800,175800,175800,1
20241205,115100,227289800,175900,175900,175900,175900,1
20241205,115000,227113900,176000,176100,176100,176000,8
20241205,114900,225705800,176100,176100,176100,176100,4
20241205,114800,225001400,176100,176100,176100,176100,4
20241205,114700,224297000,176100,176100,176100,176100,5
20241205,114600,223416500,176200,176100,176200,176100,2
20241205,114500,223064200,176100,176200,176200,176100,5
20241205,114400,222183300,176100,176500,176600,176100,11
20241205,114300,220242400,176600,176300,176600,176100,18
20241205,114200,217065800,176000,175900,176000,175800,98
20241205,114100,199827600,175800,175800,175800,175800,0
20241205,114000,199827600,175800,175800,175800,175800,2
20241205,113900,199476000,175800,175800,175800,175800,0
20241205,113800,199476000,175800,175800,175800,175800,0
20241205,113700,199476000,175800,175700,175800,175700,8
20241205,113600,198069700,175600,175600,175600,175600,3
20241205,113500,197542900,175600,175600,175600,175600,1
20241205,113400,197367300,175700,175700,175700,175700,0
20241205,113300,197367300,175700,175700,175700,175700,1
20241205,113200,197191600,175800,175600,175800,175600,2
20241205,113100,196840200,175600,175600,175600,175600,1
20241205,113000,196664600,175800,175800,175800,175800,2
20241205,112900,196313000,175600,175600,175600,175600,2
20241205,112800,195961800,175700,175700,175700,175600,18
20241205,112700,192799300,175700,175700,175700,175700,1
20241205,112600,192623600,175600,175600,175600,175600,2
20241205,112500,192272400,175600,175600,175600,175600,1
20241205,112400,192096800,175600,175600,175600,175600,1
20241205,112300,191921200,175700,175700,175700,175700,2
20241205,112200,191569800,175600,175600,175600,175600,2
20241205,112100,191218600,175600,175600,175600,175600,3
20241205,112000,190691800,175700,175700,175700,175700,2
20241205,111900,190340400,175600,175600,175600,175600,0
20241205,111800,190340400,175600,175500,175600,175300,14
20241205,111700,187883100,175600,175600,175600,175600,0
20241205,111600,187883100,175600,175600,175600,175600,2
20241205,111500,187531900,175700,175700,175700,175700,0
20241205,111400,187531900,175700,175600,175700,175600,4
20241205,111300,186829400,175800,175800,175800,175800,1
20241205,111200,186653600,175600,175600,175600,175600,0
20241205,111100,186653600,175600,175700,175700,175600,4
20241205,111000,185950900,175800,175800,175800,175800,1
20241205,110900,185775100,175800,175800,175800,175800,0
20241205,110800,185775100,175800,175800,175800,175800,2
20241205,110700,185423500,175500,175500,175500,175500,2
20241205,110600,185072500,175500,175400,175600,175400,21
20241205,110500,181387600,175300,175300,175300,175300,0
20241205,110400,181387600,175300,175300,175300,175300,0
20241205,110300,181387600,175300,175100,175300,175100,2
20241205,110200,181037200,175100,175100,175100,175100,1
20241205,110100,180862100,175100,175100,175100,175100,0
20241205,110000,180862100,175100,175100,175100,175100,4
20241205,105900,180161700,175300,175300,175300,175300,9
20241205,105800,178584000,175200,175100,175200,175100,3
20241205,105700,178058500,175100,175100,175100,175100,1
20241205,105600,177883400,175000,175000,175000,175000,1
20241205,105500,177708400,175100,175100,175100,175100,1
20241205,105400,177533300,175100,175100,175100,175100,2
20241205,105300,177183100,175000,175000,175000,175000,1
20241205,105200,177008100,175000,175000,175000,175000,4
20241205,105100,176308100,175200,175200,175200,175200,11
20241205,105000,174380900,175300,175300,175300,175300,2
20241205,104900,174030300,175400,175600,175600,175300,8
20241205,104800,172626700,175600,175700,175700,175600,27
20241205,104700,167883000,175700,175700,175700,175700,1
20241205,104600,167707300,175800,175800,175800,175800,1
20241205,104500,167531500,175800,175900,175900,175800,2
20241205,104400,167179800,175900,175800,175900,175800,3
20241205,104300,166652300,175700,175700,175700,175700,0
20241205,104200,166652300,175700,175700,175700,175700,2
20241205,104100,166300900,176100,176200,176200,176000,31
20241205,104000,160839000,176300,176300,176300,176300,1
20241205,103900,160662700,176200,176200,176200,176200,0
20241205,103800,160662700,176200,176300,176300,176200,2
20241205,103700,160310200,176300,176300,176300,176300,1
20241205,103600,160133900,176500,176400,176500,176400,5
20241205,103500,159251600,176500,176300,176500,176300,2
20241205,103400,158898800,176400,176400,176400,176400,1
20241205,103300,158722400,176400,176500,176500,176400,3
20241205,103200,158193100,176500,176600,176600,176500,6
20241205,103100,157134000,177000,176700,177500,176700,5
20241205,103000,156248200,176800,176500,176800,176500,6
20241205,102900,155188900,176200,176300,176300,176200,52
20241205,102800,146023400,176300,176100,177200,176100,49
20241205,102700,137358700,175900,175900,175900,175900,1
20241205,102600,137182800,175700,175700,175700,175700,1
20241205,102500,137007100,175700,175600,175700,175600,3
20241205,102400,136480200,175600,175600,175600,175600,1
20241205,102300,136304600,175600,175600,175600,175600,1
20241205,102200,136129000,175600,175500,175600,175500,12
20241205,102100,134022100,175600,175600,175600,175600,1
20241205,102000,133846500,175600,175600,175600,175500,24
20241205,101900,129633200,175400,175000,175400,175000,7
20241205,101800,128406200,175000,175000,175000,175000,1
20241205,101700,128231200,175200,175300,175300,175200,5
20241205,101600,127354800,175300,174900,175300,174900,54
20241205,101500,117907000,174800,174800,174800,174800,0
20241205,101400,117907000,174800,174800,174800,174800,2
20241205,101300,117557400,174800,174800,174800,174800,0
20241205,101200,117557400,174800,174800,174800,174800,2
20241205,101100,117207800,174800,174800,174800,174800,1
20241205,101000,117033000,174700,174700,174700,174700,4
20241205,100900,116334200,174800,174700,174800,174700,3
20241205,100800,115809900,174600,174600,174600,174600,0
20241205,100700,115809900,174600,174600,174600,174600,1
20241205,100600,115635300,174900,174400,174900,174400,7
20241205,100500,114413500,174400,174400,174400,174400,0
20241205,100400,114413500,174400,174300,174400,174300,2
20241205,100300,114064800,174300,174300,174400,174300,7
20241205,100200,112844500,174300,174300,174300,174300,0
20241205,100100,112844500,174300,174200,174300,174200,32
20241205,100000,107270000,174200,174200,174200,174200,1
20241205,095900,107095800,174200,174100,174200,174100,8
20241205,095800,105702900,174200,174200,174200,174200,0
20241205,095700,105702900,174200,174200,174200,174200,1
20241205,095600,105528700,174100,174100,174100,174100,1
20241205,095500,105354600,174100,174100,174100,174100,5
20241205,095400,104484100,174100,174100,174100,174100,1
20241205,095300,104310000,174100,174100,174100,174100,0
20241205,095200,104310000,174100,174100,174100,174100,2
20241205,095100,103961800,174200,174200,174200,174200,2
20241205,095000,103613400,174100,174100,174100,174100,1
20241205,094900,103439300,174100,174100,174100,174100,1
20241205,094800,103265200,174200,174100,174200,174100,35
20241205,094700,97171500,174100,174100,174100,174100,2
20241205,094600,96823300,174200,174200,174200,174200,5
20241205,094500,95952300,174300,174300,174300,174300,3
20241205,094400,95429400,174300,174500,174500,174300,4
20241205,094300,94731600,174500,174700,174800,174500,90
20241205,094200,79016300,175200,175200,175200,175200,0
20241205,094100,79016300,175200,173700,175200,173700,30
20241205,094000,73803600,173600,173400,173700,173400,17
20241205,093900,70853600,173300,173200,173300,173200,46
20241205,093800,62884200,173200,173200,173200,173200,2
20241205,093700,62537800,173200,173200,173200,173200,2
20241205,093600,62191400,173200,173200,173200,173200,8
20241205,093500,60805800,173100,173000,173200,173000,36
20241205,093400,54574000,173000,173000,173000,173000,1
20241205,093300,54401000,173000,173000,173000,173000,5
20241205,093200,53536000,173000,173100,173100,173000,5
20241205,093100,52670600,173100,173100,173100,173100,3
20241205,093000,52151300,173100,173100,173100,173100,4
20241205,092900,51458900,173100,173100,173100,173100,2
20241205,092800,51112700,173100,173100,173100,173100,4
20241205,092700,50420300,173100,173100,173100,173100,2
20241205,092600,50074100,173100,173100,173100,173100,2
20241205,092500,49727900,173100,173200,173200,173100,8
20241205,092400,48342600,173100,173600,173600,173100,108
20241205,092300,29615400,173600,173600,173600,173600,1
20241205,092200,29441800,173600,173500,173600,173500,6
20241205,092100,28400400,173600,173600,173600,173600,2
20241205,092000,28053200,173700,173700,173700,173700,3
20241205,091900,27532100,173700,174000,174000,173700,24
20241205,091800,23358500,174000,174000,174000,174000,2
20241205,091700,23010500,174100,174100,174100,174100,3
20241205,091600,22488200,174000,174000,174000,174000,8
20241205,091500,21096200,174000,174100,174100,174000,5
20241205,091400,20225800,174500,174500,174500,174500,1
20241205,091300,20051300,174600,174900,174900,174600,14
20241205,091200,17603900,174900,174900,174900,174900,11
20241205,091100,15680000,174900,174900,174900,174900,2
20241205,091000,15330200,174900,175300,175300,174900,15
20241205,090900,12701900,174200,174200,174200,174200,4
20241205,090800,12005100,174200,174200,174200,174200,0
20241205,090700,12005100,174200,174200,174200,174200,1
20241205,090600,11830900,174100,174200,174200,174100,4
20241205,090500,11134300,174100,174200,174200,174100,3
20241205,090400,10611800,174200,174200,174200,174200,0
20241205,090300,10611800,174200,174200,174200,174200,2
20241205,090200,10263400,174200,173900,174200,173900,6
20241205,090100,9218800,173900,173500,174000,173500,21
20241205,090000,5568400,174000,174000,174100,174000,32
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183900 522134000 173800 173800 173800 173800 59
3 20241205 183800 522134000 173800 173800 173800 173800 0
4 20241205 183700 522134000 173800 173800 173800 173800 0
5 20241205 183600 522134000 173800 173800 173800 173800 0
6 20241205 183500 522134000 173800 173800 173800 173800 0
7 20241205 183400 522134000 173800 173800 173800 173800 0
8 20241205 183300 522134000 173800 173800 173800 173800 0
9 20241205 183200 522134000 173800 173800 173800 173800 0
10 20241205 183100 522134000 173800 173800 173800 173800 0
11 20241205 183000 522134000 173800 173800 173800 173800 0
12 20241205 182900 522134000 173800 173800 173800 173800 0
13 20241205 182800 522134000 173800 173800 173800 173800 0
14 20241205 182700 522134000 173800 173800 173800 173800 0
15 20241205 182600 522134000 173800 173800 173800 173800 0
16 20241205 182500 522134000 173800 173800 173800 173800 0
17 20241205 182400 522134000 173800 173800 173800 173800 0
18 20241205 182300 522134000 173800 173800 173800 173800 0
19 20241205 182200 522134000 173800 173800 173800 173800 0
20 20241205 182100 522134000 173800 173800 173800 173800 0
21 20241205 182000 522134000 173800 173800 173800 173800 0
22 20241205 181900 522134000 173800 173800 173800 173800 0
23 20241205 181800 522134000 173800 173800 173800 173800 0
24 20241205 181700 522134000 173800 173800 173800 173800 0
25 20241205 181600 522134000 173800 173800 173800 173800 0
26 20241205 181500 522134000 173800 173800 173800 173800 0
27 20241205 181400 522134000 173800 173800 173800 173800 0
28 20241205 181300 522134000 173800 173800 173800 173800 0
29 20241205 181200 522134000 173800 173800 173800 173800 0
30 20241205 181100 522134000 173800 173800 173800 173800 0
31 20241205 181000 522134000 173800 173800 173800 173800 0
32 20241205 180900 522134000 173800 173800 173800 173800 59
33 20241205 180800 522134000 173800 173800 173800 173800 0
34 20241205 180700 522134000 173800 173800 173800 173800 0
35 20241205 180600 522134000 173800 173800 173800 173800 0
36 20241205 180500 522134000 173800 173800 173800 173800 0
37 20241205 180400 522134000 173800 173800 173800 173800 0
38 20241205 180300 522134000 173800 173800 173800 173800 0
39 20241205 180200 522134000 173800 173800 173800 173800 0
40 20241205 180100 522134000 173800 173800 173800 173800 0
41 20241205 180000 522134000 173800 173800 173800 173800 0
42 20241205 175900 522134000 173800 173800 173800 173800 0
43 20241205 175800 522134000 173800 173800 173800 173800 0
44 20241205 175700 522134000 173800 173800 173800 173800 0
45 20241205 175600 522134000 173800 173800 173800 173800 0
46 20241205 175500 522134000 173800 173800 173800 173800 0
47 20241205 175400 522134000 173800 173800 173800 173800 0
48 20241205 175300 522134000 173800 173800 173800 173800 0
49 20241205 175200 522134000 173800 173800 173800 173800 0
50 20241205 175100 522134000 173800 173800 173800 173800 0
51 20241205 175000 522134000 173800 173800 173800 173800 0
52 20241205 174900 522134000 173800 173800 173800 173800 0
53 20241205 174800 522134000 173800 173800 173800 173800 0
54 20241205 174700 522134000 173800 173800 173800 173800 0
55 20241205 174600 522134000 173800 173800 173800 173800 0
56 20241205 174500 522134000 173800 173800 173800 173800 0
57 20241205 174400 522134000 173800 173800 173800 173800 0
58 20241205 174300 522134000 173800 173800 173800 173800 0
59 20241205 174200 522134000 173800 173800 173800 173800 0
60 20241205 174100 522134000 173800 173800 173800 173800 0
61 20241205 174000 522134000 173800 173800 173800 173800 0
62 20241205 173900 522134000 173800 173800 173800 173800 59
63 20241205 173800 522134000 173800 173800 173800 173800 0
64 20241205 173700 522134000 173800 173800 173800 173800 0
65 20241205 173600 522134000 173800 173800 173800 173800 0
66 20241205 173500 522134000 173800 173800 173800 173800 0
67 20241205 173400 522134000 173800 173800 173800 173800 0
68 20241205 173300 522134000 173800 173800 173800 173800 0
69 20241205 173200 522134000 173800 173800 173800 173800 0
70 20241205 173100 522134000 173800 173800 173800 173800 0
71 20241205 173000 522134000 173800 173800 173800 173800 0
72 20241205 172900 522134000 173800 173800 173800 173800 0
73 20241205 172800 522134000 173800 173800 173800 173800 0
74 20241205 172700 522134000 173800 173800 173800 173800 0
75 20241205 172600 522134000 173800 173800 173800 173800 0
76 20241205 172500 522134000 173800 173800 173800 173800 0
77 20241205 172400 522134000 173800 173800 173800 173800 0
78 20241205 172300 522134000 173800 173800 173800 173800 0
79 20241205 172200 522134000 173800 173800 173800 173800 0
80 20241205 172100 522134000 173800 173800 173800 173800 0
81 20241205 172000 522134000 173800 173800 173800 173800 0
82 20241205 171900 522134000 173800 173800 173800 173800 0
83 20241205 171800 522134000 173800 173800 173800 173800 0
84 20241205 171700 522134000 173800 173800 173800 173800 0
85 20241205 171600 522134000 173800 173800 173800 173800 0
86 20241205 171500 522134000 173800 173800 173800 173800 0
87 20241205 171400 522134000 173800 173800 173800 173800 0
88 20241205 171300 522134000 173800 173800 173800 173800 0
89 20241205 171200 522134000 173800 173800 173800 173800 0
90 20241205 171100 522134000 173800 173800 173800 173800 0
91 20241205 171000 522134000 173800 173800 173800 173800 0
92 20241205 170900 522134000 173800 173800 173800 173800 59
93 20241205 170800 522134000 173800 173800 173800 173800 0
94 20241205 170700 522134000 173800 173800 173800 173800 0
95 20241205 170600 522134000 173800 173800 173800 173800 0
96 20241205 170500 522134000 173800 173800 173800 173800 0
97 20241205 170400 522134000 173800 173800 173800 173800 0
98 20241205 170300 522134000 173800 173800 173800 173800 0
99 20241205 170200 522134000 173800 173800 173800 173800 0
100 20241205 170100 522134000 173800 173800 173800 173800 0
101 20241205 170000 522134000 173800 173800 173800 173800 0
102 20241205 165900 522134000 173800 173800 173800 173800 0
103 20241205 165800 522134000 173800 173800 173800 173800 0
104 20241205 165700 522134000 173800 173800 173800 173800 0
105 20241205 165600 522134000 173800 173800 173800 173800 0
106 20241205 165500 522134000 173800 173800 173800 173800 0
107 20241205 165400 522134000 173800 173800 173800 173800 0
108 20241205 165300 522134000 173800 173800 173800 173800 0
109 20241205 165200 522134000 173800 173800 173800 173800 0
110 20241205 165100 522134000 173800 173800 173800 173800 0
111 20241205 165000 522134000 173800 173800 173800 173800 0
112 20241205 164900 522134000 173800 173800 173800 173800 0
113 20241205 164800 522134000 173800 173800 173800 173800 0
114 20241205 164700 522134000 173800 173800 173800 173800 0
115 20241205 164600 522134000 173800 173800 173800 173800 0
116 20241205 164500 522134000 173800 173800 173800 173800 0
117 20241205 164400 522134000 173800 173800 173800 173800 0
118 20241205 164300 522134000 173800 173800 173800 173800 0
119 20241205 164200 522134000 173800 173800 173800 173800 0
120 20241205 164100 522134000 173800 173800 173800 173800 0
121 20241205 164000 522134000 173800 173800 173800 173800 0
122 20241205 163900 522134000 173800 173800 173800 173800 59
123 20241205 163800 522134000 173800 173800 173800 173800 0
124 20241205 163700 522134000 173800 173800 173800 173800 0
125 20241205 163600 522134000 173800 173800 173800 173800 0
126 20241205 163500 522134000 173800 173800 173800 173800 0
127 20241205 163400 522134000 173800 173800 173800 173800 0
128 20241205 163300 522134000 173800 173800 173800 173800 0
129 20241205 163200 522134000 173800 173800 173800 173800 0
130 20241205 163100 522134000 173800 173800 173800 173800 0
131 20241205 163000 522134000 173800 173800 173800 173800 0
132 20241205 162900 522134000 173800 173800 173800 173800 0
133 20241205 162800 522134000 173800 173800 173800 173800 0
134 20241205 162700 522134000 173800 173800 173800 173800 0
135 20241205 162600 522134000 173800 173800 173800 173800 0
136 20241205 162500 522134000 173800 173800 173800 173800 0
137 20241205 162400 522134000 173800 173800 173800 173800 0
138 20241205 162300 522134000 173800 173800 173800 173800 0
139 20241205 162200 522134000 173800 173800 173800 173800 0
140 20241205 162100 522134000 173800 173800 173800 173800 0
141 20241205 162000 522134000 173800 173800 173800 173800 0
142 20241205 161900 522134000 173800 173800 173800 173800 0
143 20241205 161800 522134000 173800 173800 173800 173800 0
144 20241205 161700 522134000 173800 173800 173800 173800 0
145 20241205 161600 522134000 173800 173800 173800 173800 0
146 20241205 161500 522134000 173800 173800 173800 173800 0
147 20241205 161400 522134000 173800 173800 173800 173800 0
148 20241205 161300 522134000 173800 173800 173800 173800 0
149 20241205 161200 522134000 173800 173800 173800 173800 0
150 20241205 161100 522134000 173800 173800 173800 173800 0
151 20241205 161000 522134000 173800 173800 173800 173800 0
152 20241205 160900 522134000 173800 173800 173800 173800 59
153 20241205 160800 522134000 173800 173800 173800 173800 0
154 20241205 160700 522134000 173800 173800 173800 173800 0
155 20241205 160600 522134000 173800 173800 173800 173800 0
156 20241205 160500 522134000 173800 173800 173800 173800 0
157 20241205 160400 522134000 173800 173800 173800 173800 0
158 20241205 160300 522134000 173800 173800 173800 173800 0
159 20241205 160200 522134000 173800 173800 173800 173800 0
160 20241205 160100 522134000 173800 173800 173800 173800 0
161 20241205 160000 522134000 173800 173800 173800 173800 0
162 20241205 155900 522134000 173800 173800 173800 173800 0
163 20241205 155800 522134000 173800 173800 173800 173800 0
164 20241205 155700 522134000 173800 173800 173800 173800 0
165 20241205 155600 522134000 173800 173800 173800 173800 0
166 20241205 155500 522134000 173800 173800 173800 173800 0
167 20241205 155400 522134000 173800 173800 173800 173800 0
168 20241205 155300 522134000 173800 173800 173800 173800 0
169 20241205 155200 522134000 173800 173800 173800 173800 0
170 20241205 155100 522134000 173800 173800 173800 173800 0
171 20241205 155000 522134000 173800 173800 173800 173800 0
172 20241205 154900 522134000 173800 173800 173800 173800 0
173 20241205 154800 522134000 173800 173800 173800 173800 0
174 20241205 154700 522134000 173800 173800 173800 173800 0
175 20241205 154600 522134000 173800 173800 173800 173800 0
176 20241205 154500 522134000 173800 173800 173800 173800 0
177 20241205 154400 522134000 173800 173800 173800 173800 0
178 20241205 154300 522134000 173800 173800 173800 173800 0
179 20241205 154200 522134000 173800 173800 173800 173800 0
180 20241205 154100 522134000 173800 173800 173800 173800 0
181 20241205 154000 522134000 173800 173800 173800 173800 0
182 20241205 153900 522134000 173800 173800 173800 173800 59
183 20241205 153800 522134000 173800 173800 173800 173800 0
184 20241205 153700 522134000 173800 173800 173800 173800 0
185 20241205 153600 522134000 173800 173800 173800 173800 0
186 20241205 153500 522134000 173800 173800 173800 173800 0
187 20241205 153400 522134000 173800 173800 173800 173800 0
188 20241205 153300 522134000 173800 173800 173800 173800 0
189 20241205 153200 522134000 173800 173800 173800 173800 0
190 20241205 153100 522134000 173800 173800 173800 173800 0
191 20241205 153000 522134000 173800 173800 173800 173800 59
192 20241205 152900 511879800 174600 174600 174600 174600 0
193 20241205 152800 511879800 174600 174600 174600 174600 0
194 20241205 152700 511879800 174600 174600 174600 174600 0
195 20241205 152600 511879800 174600 174600 174600 174600 0
196 20241205 152500 511879800 174600 174600 174600 174600 0
197 20241205 152400 511879800 174600 174600 174600 174600 0
198 20241205 152300 511879800 174600 174600 174600 174600 0
199 20241205 152200 511879800 174600 174600 174600 174600 0
200 20241205 152100 511879800 174600 174600 174600 174600 0
201 20241205 152000 511879800 174600 174600 174600 174600 0
202 20241205 151900 511879800 174600 174400 174600 174400 10
203 20241205 151800 510134300 174600 174400 174600 174400 16
204 20241205 151700 507341500 174400 174600 174600 174400 5
205 20241205 151600 506469100 174500 174600 174600 174500 11
206 20241205 151500 504548800 174500 174500 174500 174500 0
207 20241205 151400 504548800 174500 174500 174500 174500 5
208 20241205 151300 503676300 174500 174500 174500 174500 1
209 20241205 151200 503501800 174600 174600 174700 174600 6
210 20241205 151100 502454100 174600 174800 174800 174600 18
211 20241205 151000 499308500 174800 174800 174800 174800 2
212 20241205 150900 498958900 174800 174800 174800 174800 9
213 20241205 150800 497385700 174800 174500 174800 174500 5
214 20241205 150700 496512700 174500 174500 174500 174500 5
215 20241205 150600 495640200 174600 174900 175000 174600 36
216 20241205 150500 489349300 174900 174900 174900 174900 3
217 20241205 150400 488824600 175000 175000 175000 175000 9
218 20241205 150300 487249600 174800 174800 174800 174800 6
219 20241205 150200 486200800 174800 174600 174800 174600 3
220 20241205 150100 485676600 174600 174600 174600 174600 0
221 20241205 150000 485676600 174600 174600 174600 174600 1
222 20241205 145900 485502000 174600 175000 175000 174600 40
223 20241205 145800 478514100 175000 175000 175000 175000 2
224 20241205 145700 478164100 175000 174800 175000 174800 4
225 20241205 145600 477464600 174600 174000 174600 174000 4
226 20241205 145500 476768000 174000 173900 174000 173900 30
227 20241205 145400 471548200 173900 173900 173900 173800 101
228 20241205 145300 453990200 173900 174000 174000 173900 9
229 20241205 145200 452425000 173900 174100 174100 173900 33
230 20241205 145100 446683400 174100 174100 174100 174100 6
231 20241205 145000 445638800 174100 174300 174300 174100 31
232 20241205 144900 440240400 174300 174300 174300 174300 5
233 20241205 144800 439368900 174300 174300 174400 174300 6
234 20241205 144700 438323000 174400 174500 174600 174400 25
235 20241205 144600 433962000 174600 174500 174600 174500 5
236 20241205 144500 433089200 174600 174600 174600 174600 5
237 20241205 144400 432216200 174300 175200 175300 174300 85
238 20241205 144300 417357700 175200 175200 175200 175200 5
239 20241205 144200 416481700 175300 175200 175300 175200 15
240 20241205 144100 413852800 175200 175100 175200 175100 3
241 20241205 144000 413327400 175200 175200 175200 175200 2
242 20241205 143900 412977000 175100 175100 175100 175100 1
243 20241205 143800 412801900 175200 175100 175200 175100 3
244 20241205 143700 412276500 175200 175100 175200 175100 4
245 20241205 143600 411576000 175200 175200 175200 175200 6
246 20241205 143500 410524800 175200 175200 175200 175200 1
247 20241205 143400 410349600 175100 175200 175200 175100 8
248 20241205 143300 408948100 175100 175200 175200 175100 10
249 20241205 143200 407196200 175100 175100 175100 175100 0
250 20241205 143100 407196200 175100 175100 175100 175100 0
251 20241205 143000 407196200 175100 175100 175100 175100 4
252 20241205 142900 406495800 175000 175200 175200 175000 6
253 20241205 142800 405445000 175200 175300 175300 175200 4
254 20241205 142700 404743900 175300 175300 175300 175300 3
255 20241205 142600 404218000 175300 175800 175800 175300 49
256 20241205 142500 395614900 175800 175800 175800 175800 5
257 20241205 142400 394735900 175800 175700 175800 175700 11
258 20241205 142300 392803100 175800 175800 175800 175800 2
259 20241205 142200 392451500 175700 175700 175700 175700 4
260 20241205 142100 391748700 175600 175600 175600 175600 2
261 20241205 142000 391397500 175600 175600 175600 175600 6
262 20241205 141900 390343900 175600 175800 175800 175600 11
263 20241205 141800 388411600 175800 175800 175800 175800 3
264 20241205 141700 387884200 175800 175800 175800 175800 5
265 20241205 141600 387005200 175800 175800 175800 175800 6
266 20241205 141500 385950400 175800 175800 175800 175800 3
267 20241205 141400 385423000 175800 175700 175800 175700 4
268 20241205 141300 384720100 175800 175800 175800 175800 9
269 20241205 141200 383137900 175800 175800 175800 175800 5
270 20241205 141100 382258900 175800 175700 175800 175700 15
271 20241205 141000 379623200 175700 175800 175800 175700 5
272 20241205 140900 378744300 175600 175600 175600 175600 1
273 20241205 140800 378568700 175700 175700 175700 175700 3
274 20241205 140700 378041600 175600 175600 175600 175600 3
275 20241205 140600 377514800 175600 175600 175600 175600 12
276 20241205 140500 375407600 175500 175500 175500 175500 4
277 20241205 140400 374705600 175400 175500 175500 175400 7
278 20241205 140300 373477200 175500 175300 175500 175300 8
279 20241205 140200 372073900 175300 175300 175300 175300 1
280 20241205 140100 371898600 175200 175200 175200 175200 0
281 20241205 140000 371898600 175200 175000 175200 175000 6
282 20241205 135900 370848000 175000 175000 175100 175000 5
283 20241205 135800 369972800 175100 175000 175100 175000 3
284 20241205 135700 369447700 174900 174900 174900 174900 0
285 20241205 135600 369447700 174900 174900 174900 174900 2
286 20241205 135500 369097900 174900 174200 174900 174200 91
287 20241205 135400 353232900 174200 174200 174200 174200 0
288 20241205 135300 353232900 174200 174200 174200 174200 1
289 20241205 135200 353058700 174300 174200 174300 174200 3
290 20241205 135100 352535900 174200 174300 174300 174200 4
291 20241205 135000 351839000 174300 174300 174300 174300 2
292 20241205 134900 351490400 174300 174300 174300 174300 0
293 20241205 134800 351490400 174300 174300 174300 174300 3
294 20241205 134700 350967500 174300 174300 174300 174300 1
295 20241205 134600 350793200 174400 174300 174400 174300 2
296 20241205 134500 350444500 174300 174400 174400 174300 5
297 20241205 134400 349572600 174400 174400 174400 174400 3
298 20241205 134300 349049400 174400 174400 174400 174400 0
299 20241205 134200 349049400 174400 174400 174400 174400 1
300 20241205 134100 348875000 174500 174400 174500 174400 9
301 20241205 134000 347304700 174500 174600 174600 174500 7
302 20241205 133900 346082900 174600 174600 174600 174600 0
303 20241205 133800 346082900 174600 174600 174600 174600 0
304 20241205 133700 346082900 174600 174700 174700 174600 2
305 20241205 133600 345733600 174700 174800 174800 174700 12
306 20241205 133500 343636100 174800 174800 174800 174800 0
307 20241205 133400 343636100 174800 174800 174800 174800 1
308 20241205 133300 343461300 174800 175000 175000 174800 47
309 20241205 133200 335241700 175000 175300 175300 175000 97
310 20241205 133100 318253800 175500 175300 175500 175300 2
311 20241205 133000 317903000 175300 175300 175300 175300 0
312 20241205 132900 317903000 175300 175300 175300 175300 2
313 20241205 132800 317552400 175300 175300 175300 175300 1
314 20241205 132700 317377100 175500 175500 175500 175500 1
315 20241205 132600 317201600 175300 175300 175300 175300 2
316 20241205 132500 316851000 175400 175400 175400 175400 0
317 20241205 132400 316851000 175400 175300 175400 175300 27
318 20241205 132300 312115700 175400 175400 175400 175400 0
319 20241205 132200 312115700 175400 175400 175400 175400 1
320 20241205 132100 311940300 175300 175300 175300 175300 4
321 20241205 132000 311239100 175300 175300 175300 175300 1
322 20241205 131900 311063800 175300 175300 175300 175300 0
323 20241205 131800 311063800 175300 175300 175300 175300 1
324 20241205 131700 310888500 175400 175400 175400 175400 1
325 20241205 131600 310713100 175300 175400 175400 175300 4
326 20241205 131500 310011700 175300 175300 175300 175300 2
327 20241205 131400 309661100 175300 175300 175300 175300 1
328 20241205 131300 309485800 175500 175500 175500 175500 0
329 20241205 131200 309485800 175500 175400 175500 175300 6
330 20241205 131100 308433500 175400 175400 175400 175400 7
331 20241205 131000 307205700 175400 175400 175400 175400 2
332 20241205 130900 306854900 175400 175400 175400 175400 0
333 20241205 130800 306854900 175400 175500 175500 175400 2
334 20241205 130700 306504000 175400 175400 175400 175400 2
335 20241205 130600 306153200 175400 175400 175400 175400 4
336 20241205 130500 305451600 175400 175400 175400 175400 0
337 20241205 130400 305451600 175400 175400 175400 175400 0
338 20241205 130300 305451600 175400 175400 175500 175400 4
339 20241205 130200 304749900 175400 175400 175400 175400 1
340 20241205 130100 304574500 175400 175400 175400 175400 1
341 20241205 130000 304399100 175400 175400 175400 175400 1
342 20241205 125900 304223700 175400 175400 175400 175400 2
343 20241205 125800 303872900 175500 175500 175500 175500 1
344 20241205 125700 303697400 175400 175400 175400 175400 1
345 20241205 125600 303522000 175400 175400 175400 175400 1
346 20241205 125500 303346600 175400 175400 175400 175400 1
347 20241205 125400 303171200 175400 175400 175400 175400 0
348 20241205 125300 303171200 175400 175500 175500 175400 2
349 20241205 125200 302820300 175400 175400 175400 175400 2
350 20241205 125100 302469500 175400 175400 175400 175400 4
351 20241205 125000 301767900 175400 175400 175400 175400 0
352 20241205 124900 301767900 175400 175500 175500 175400 2
353 20241205 124800 301417000 175400 175400 175400 175400 2
354 20241205 124700 301066200 175400 175500 175500 175400 2
355 20241205 124600 300715300 175500 175500 175500 175500 1
356 20241205 124500 300539800 175500 175500 175500 175500 1
357 20241205 124400 300364300 175500 175600 175600 175500 5
358 20241205 124300 299486700 175500 175500 175500 175500 1
359 20241205 124200 299311200 175500 175500 175500 175500 0
360 20241205 124100 299311200 175500 175500 175500 175500 1
361 20241205 124000 299135700 175600 175600 175600 175600 0
362 20241205 123900 299135700 175600 175600 175600 175600 1
363 20241205 123800 298960100 175500 175500 175500 175500 9
364 20241205 123700 297380600 175400 175500 175500 175400 9
365 20241205 123600 295801200 175500 175500 175500 175500 1
366 20241205 123500 295625700 175500 175500 175500 175500 1
367 20241205 123400 295450200 175400 175500 175500 175400 4
368 20241205 123300 294748300 175400 175400 175400 175400 4
369 20241205 123200 294046700 175400 175400 175400 175400 1
370 20241205 123100 293871300 175400 175400 175400 175400 1
371 20241205 123000 293695900 175500 175500 175500 175500 0
372 20241205 122900 293695900 175500 175400 175500 175400 4
373 20241205 122800 292994200 175400 175400 175400 175400 1
374 20241205 122700 292818800 175400 175400 175400 175400 1
375 20241205 122600 292643400 175400 175400 175400 175400 2
376 20241205 122500 292292600 175500 175500 175500 175500 1
377 20241205 122400 292117100 175400 175400 175400 175400 3
378 20241205 122300 291590900 175400 175400 175400 175400 1
379 20241205 122200 291415500 175500 175500 175500 175500 0
380 20241205 122100 291415500 175500 175600 175600 175500 31
381 20241205 122000 285972800 175600 175700 175700 175600 2
382 20241205 121900 285621500 175600 175600 175600 175600 1
383 20241205 121800 285445900 175600 175600 175600 175600 2
384 20241205 121700 285094700 175600 175600 175600 175600 1
385 20241205 121600 284919100 175600 175600 175600 175600 1
386 20241205 121500 284743500 175700 175700 175700 175700 1
387 20241205 121400 284567800 175600 175800 175800 175600 13
388 20241205 121300 282283000 175900 175900 175900 175900 0
389 20241205 121200 282283000 175900 175900 175900 175900 0
390 20241205 121100 282283000 175900 175800 175900 175800 4
391 20241205 121000 281579500 175800 175800 175800 175700 3
392 20241205 120900 281052200 175800 175800 175800 175800 1
393 20241205 120800 280876400 175800 175800 175800 175800 0
394 20241205 120700 280876400 175800 175800 175800 175800 3
395 20241205 120600 280349000 175900 175900 175900 175900 1
396 20241205 120500 280173100 175900 175900 175900 175900 0
397 20241205 120400 280173100 175900 175900 175900 175900 3
398 20241205 120300 279645400 176200 176200 176200 176200 1
399 20241205 120200 279469200 176600 176200 176600 175900 40
400 20241205 120100 272410900 175800 176200 176200 175800 116
401 20241205 120000 252012000 176100 176100 176100 176100 4
402 20241205 115900 251307600 176300 176500 177000 176300 98
403 20241205 115800 233975200 176300 176200 176300 176200 4
404 20241205 115700 233270300 176000 175900 176000 175900 13
405 20241205 115600 230983500 175900 175800 175900 175800 4
406 20241205 115500 230280200 175900 175800 175900 175800 2
407 20241205 115400 229928500 176100 175800 176100 175800 14
408 20241205 115300 227465600 175800 175800 175800 175800 0
409 20241205 115200 227465600 175800 175800 175800 175800 1
410 20241205 115100 227289800 175900 175900 175900 175900 1
411 20241205 115000 227113900 176000 176100 176100 176000 8
412 20241205 114900 225705800 176100 176100 176100 176100 4
413 20241205 114800 225001400 176100 176100 176100 176100 4
414 20241205 114700 224297000 176100 176100 176100 176100 5
415 20241205 114600 223416500 176200 176100 176200 176100 2
416 20241205 114500 223064200 176100 176200 176200 176100 5
417 20241205 114400 222183300 176100 176500 176600 176100 11
418 20241205 114300 220242400 176600 176300 176600 176100 18
419 20241205 114200 217065800 176000 175900 176000 175800 98
420 20241205 114100 199827600 175800 175800 175800 175800 0
421 20241205 114000 199827600 175800 175800 175800 175800 2
422 20241205 113900 199476000 175800 175800 175800 175800 0
423 20241205 113800 199476000 175800 175800 175800 175800 0
424 20241205 113700 199476000 175800 175700 175800 175700 8
425 20241205 113600 198069700 175600 175600 175600 175600 3
426 20241205 113500 197542900 175600 175600 175600 175600 1
427 20241205 113400 197367300 175700 175700 175700 175700 0
428 20241205 113300 197367300 175700 175700 175700 175700 1
429 20241205 113200 197191600 175800 175600 175800 175600 2
430 20241205 113100 196840200 175600 175600 175600 175600 1
431 20241205 113000 196664600 175800 175800 175800 175800 2
432 20241205 112900 196313000 175600 175600 175600 175600 2
433 20241205 112800 195961800 175700 175700 175700 175600 18
434 20241205 112700 192799300 175700 175700 175700 175700 1
435 20241205 112600 192623600 175600 175600 175600 175600 2
436 20241205 112500 192272400 175600 175600 175600 175600 1
437 20241205 112400 192096800 175600 175600 175600 175600 1
438 20241205 112300 191921200 175700 175700 175700 175700 2
439 20241205 112200 191569800 175600 175600 175600 175600 2
440 20241205 112100 191218600 175600 175600 175600 175600 3
441 20241205 112000 190691800 175700 175700 175700 175700 2
442 20241205 111900 190340400 175600 175600 175600 175600 0
443 20241205 111800 190340400 175600 175500 175600 175300 14
444 20241205 111700 187883100 175600 175600 175600 175600 0
445 20241205 111600 187883100 175600 175600 175600 175600 2
446 20241205 111500 187531900 175700 175700 175700 175700 0
447 20241205 111400 187531900 175700 175600 175700 175600 4
448 20241205 111300 186829400 175800 175800 175800 175800 1
449 20241205 111200 186653600 175600 175600 175600 175600 0
450 20241205 111100 186653600 175600 175700 175700 175600 4
451 20241205 111000 185950900 175800 175800 175800 175800 1
452 20241205 110900 185775100 175800 175800 175800 175800 0
453 20241205 110800 185775100 175800 175800 175800 175800 2
454 20241205 110700 185423500 175500 175500 175500 175500 2
455 20241205 110600 185072500 175500 175400 175600 175400 21
456 20241205 110500 181387600 175300 175300 175300 175300 0
457 20241205 110400 181387600 175300 175300 175300 175300 0
458 20241205 110300 181387600 175300 175100 175300 175100 2
459 20241205 110200 181037200 175100 175100 175100 175100 1
460 20241205 110100 180862100 175100 175100 175100 175100 0
461 20241205 110000 180862100 175100 175100 175100 175100 4
462 20241205 105900 180161700 175300 175300 175300 175300 9
463 20241205 105800 178584000 175200 175100 175200 175100 3
464 20241205 105700 178058500 175100 175100 175100 175100 1
465 20241205 105600 177883400 175000 175000 175000 175000 1
466 20241205 105500 177708400 175100 175100 175100 175100 1
467 20241205 105400 177533300 175100 175100 175100 175100 2
468 20241205 105300 177183100 175000 175000 175000 175000 1
469 20241205 105200 177008100 175000 175000 175000 175000 4
470 20241205 105100 176308100 175200 175200 175200 175200 11
471 20241205 105000 174380900 175300 175300 175300 175300 2
472 20241205 104900 174030300 175400 175600 175600 175300 8
473 20241205 104800 172626700 175600 175700 175700 175600 27
474 20241205 104700 167883000 175700 175700 175700 175700 1
475 20241205 104600 167707300 175800 175800 175800 175800 1
476 20241205 104500 167531500 175800 175900 175900 175800 2
477 20241205 104400 167179800 175900 175800 175900 175800 3
478 20241205 104300 166652300 175700 175700 175700 175700 0
479 20241205 104200 166652300 175700 175700 175700 175700 2
480 20241205 104100 166300900 176100 176200 176200 176000 31
481 20241205 104000 160839000 176300 176300 176300 176300 1
482 20241205 103900 160662700 176200 176200 176200 176200 0
483 20241205 103800 160662700 176200 176300 176300 176200 2
484 20241205 103700 160310200 176300 176300 176300 176300 1
485 20241205 103600 160133900 176500 176400 176500 176400 5
486 20241205 103500 159251600 176500 176300 176500 176300 2
487 20241205 103400 158898800 176400 176400 176400 176400 1
488 20241205 103300 158722400 176400 176500 176500 176400 3
489 20241205 103200 158193100 176500 176600 176600 176500 6
490 20241205 103100 157134000 177000 176700 177500 176700 5
491 20241205 103000 156248200 176800 176500 176800 176500 6
492 20241205 102900 155188900 176200 176300 176300 176200 52
493 20241205 102800 146023400 176300 176100 177200 176100 49
494 20241205 102700 137358700 175900 175900 175900 175900 1
495 20241205 102600 137182800 175700 175700 175700 175700 1
496 20241205 102500 137007100 175700 175600 175700 175600 3
497 20241205 102400 136480200 175600 175600 175600 175600 1
498 20241205 102300 136304600 175600 175600 175600 175600 1
499 20241205 102200 136129000 175600 175500 175600 175500 12
500 20241205 102100 134022100 175600 175600 175600 175600 1
501 20241205 102000 133846500 175600 175600 175600 175500 24
502 20241205 101900 129633200 175400 175000 175400 175000 7
503 20241205 101800 128406200 175000 175000 175000 175000 1
504 20241205 101700 128231200 175200 175300 175300 175200 5
505 20241205 101600 127354800 175300 174900 175300 174900 54
506 20241205 101500 117907000 174800 174800 174800 174800 0
507 20241205 101400 117907000 174800 174800 174800 174800 2
508 20241205 101300 117557400 174800 174800 174800 174800 0
509 20241205 101200 117557400 174800 174800 174800 174800 2
510 20241205 101100 117207800 174800 174800 174800 174800 1
511 20241205 101000 117033000 174700 174700 174700 174700 4
512 20241205 100900 116334200 174800 174700 174800 174700 3
513 20241205 100800 115809900 174600 174600 174600 174600 0
514 20241205 100700 115809900 174600 174600 174600 174600 1
515 20241205 100600 115635300 174900 174400 174900 174400 7
516 20241205 100500 114413500 174400 174400 174400 174400 0
517 20241205 100400 114413500 174400 174300 174400 174300 2
518 20241205 100300 114064800 174300 174300 174400 174300 7
519 20241205 100200 112844500 174300 174300 174300 174300 0
520 20241205 100100 112844500 174300 174200 174300 174200 32
521 20241205 100000 107270000 174200 174200 174200 174200 1
522 20241205 095900 107095800 174200 174100 174200 174100 8
523 20241205 095800 105702900 174200 174200 174200 174200 0
524 20241205 095700 105702900 174200 174200 174200 174200 1
525 20241205 095600 105528700 174100 174100 174100 174100 1
526 20241205 095500 105354600 174100 174100 174100 174100 5
527 20241205 095400 104484100 174100 174100 174100 174100 1
528 20241205 095300 104310000 174100 174100 174100 174100 0
529 20241205 095200 104310000 174100 174100 174100 174100 2
530 20241205 095100 103961800 174200 174200 174200 174200 2
531 20241205 095000 103613400 174100 174100 174100 174100 1
532 20241205 094900 103439300 174100 174100 174100 174100 1
533 20241205 094800 103265200 174200 174100 174200 174100 35
534 20241205 094700 97171500 174100 174100 174100 174100 2
535 20241205 094600 96823300 174200 174200 174200 174200 5
536 20241205 094500 95952300 174300 174300 174300 174300 3
537 20241205 094400 95429400 174300 174500 174500 174300 4
538 20241205 094300 94731600 174500 174700 174800 174500 90
539 20241205 094200 79016300 175200 175200 175200 175200 0
540 20241205 094100 79016300 175200 173700 175200 173700 30
541 20241205 094000 73803600 173600 173400 173700 173400 17
542 20241205 093900 70853600 173300 173200 173300 173200 46
543 20241205 093800 62884200 173200 173200 173200 173200 2
544 20241205 093700 62537800 173200 173200 173200 173200 2
545 20241205 093600 62191400 173200 173200 173200 173200 8
546 20241205 093500 60805800 173100 173000 173200 173000 36
547 20241205 093400 54574000 173000 173000 173000 173000 1
548 20241205 093300 54401000 173000 173000 173000 173000 5
549 20241205 093200 53536000 173000 173100 173100 173000 5
550 20241205 093100 52670600 173100 173100 173100 173100 3
551 20241205 093000 52151300 173100 173100 173100 173100 4
552 20241205 092900 51458900 173100 173100 173100 173100 2
553 20241205 092800 51112700 173100 173100 173100 173100 4
554 20241205 092700 50420300 173100 173100 173100 173100 2
555 20241205 092600 50074100 173100 173100 173100 173100 2
556 20241205 092500 49727900 173100 173200 173200 173100 8
557 20241205 092400 48342600 173100 173600 173600 173100 108
558 20241205 092300 29615400 173600 173600 173600 173600 1
559 20241205 092200 29441800 173600 173500 173600 173500 6
560 20241205 092100 28400400 173600 173600 173600 173600 2
561 20241205 092000 28053200 173700 173700 173700 173700 3
562 20241205 091900 27532100 173700 174000 174000 173700 24
563 20241205 091800 23358500 174000 174000 174000 174000 2
564 20241205 091700 23010500 174100 174100 174100 174100 3
565 20241205 091600 22488200 174000 174000 174000 174000 8
566 20241205 091500 21096200 174000 174100 174100 174000 5
567 20241205 091400 20225800 174500 174500 174500 174500 1
568 20241205 091300 20051300 174600 174900 174900 174600 14
569 20241205 091200 17603900 174900 174900 174900 174900 11
570 20241205 091100 15680000 174900 174900 174900 174900 2
571 20241205 091000 15330200 174900 175300 175300 174900 15
572 20241205 090900 12701900 174200 174200 174200 174200 4
573 20241205 090800 12005100 174200 174200 174200 174200 0
574 20241205 090700 12005100 174200 174200 174200 174200 1
575 20241205 090600 11830900 174100 174200 174200 174100 4
576 20241205 090500 11134300 174100 174200 174200 174100 3
577 20241205 090400 10611800 174200 174200 174200 174200 0
578 20241205 090300 10611800 174200 174200 174200 174200 2
579 20241205 090200 10263400 174200 173900 174200 173900 6
580 20241205 090100 9218800 173900 173500 174000 173500 21
581 20241205 090000 5568400 174000 174000 174100 174000 32