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

583
003830/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184100,25242000,115600,115600,115600,115600,2
20241205,184000,25242000,115600,115600,115600,115600,0
20241205,183900,25242000,115600,115600,115600,115600,0
20241205,183800,25242000,115600,115600,115600,115600,0
20241205,183700,25242000,115600,115600,115600,115600,0
20241205,183600,25242000,115600,115600,115600,115600,0
20241205,183500,25242000,115600,115600,115600,115600,0
20241205,183400,25242000,115600,115600,115600,115600,0
20241205,183300,25242000,115600,115600,115600,115600,0
20241205,183200,25242000,115600,115600,115600,115600,0
20241205,183100,25242000,115600,115600,115600,115600,0
20241205,183000,25242000,115600,115600,115600,115600,0
20241205,182900,25242000,115600,115600,115600,115600,0
20241205,182800,25242000,115600,115600,115600,115600,0
20241205,182700,25242000,115600,115600,115600,115600,0
20241205,182600,25242000,115600,115600,115600,115600,0
20241205,182500,25242000,115600,115600,115600,115600,0
20241205,182400,25242000,115600,115600,115600,115600,0
20241205,182300,25242000,115600,115600,115600,115600,0
20241205,182200,25242000,115600,115600,115600,115600,0
20241205,182100,25242000,115600,115600,115600,115600,0
20241205,182000,25242000,115600,115600,115600,115600,0
20241205,181900,25242000,115600,115600,115600,115600,0
20241205,181800,25242000,115600,115600,115600,115600,0
20241205,181700,25242000,115600,115600,115600,115600,0
20241205,181600,25242000,115600,115600,115600,115600,0
20241205,181500,25242000,115600,115600,115600,115600,0
20241205,181400,25242000,115600,115600,115600,115600,0
20241205,181300,25242000,115600,115600,115600,115600,0
20241205,181200,25242000,115600,115600,115600,115600,0
20241205,181100,25242000,115600,115600,115600,115600,2
20241205,181000,25242000,115600,115600,115600,115600,0
20241205,180900,25242000,115600,115600,115600,115600,0
20241205,180800,25242000,115600,115600,115600,115600,0
20241205,180700,25242000,115600,115600,115600,115600,0
20241205,180600,25242000,115600,115600,115600,115600,0
20241205,180500,25242000,115600,115600,115600,115600,0
20241205,180400,25242000,115600,115600,115600,115600,0
20241205,180300,25242000,115600,115600,115600,115600,0
20241205,180200,25242000,115600,115600,115600,115600,0
20241205,180100,25242000,115600,115600,115600,115600,0
20241205,180000,25242000,115600,115600,115600,115600,0
20241205,175900,25242000,115600,115600,115600,115600,0
20241205,175800,25242000,115600,115600,115600,115600,0
20241205,175700,25242000,115600,115600,115600,115600,0
20241205,175600,25242000,115600,115600,115600,115600,0
20241205,175500,25242000,115600,115600,115600,115600,0
20241205,175400,25242000,115600,115600,115600,115600,0
20241205,175300,25242000,115600,115600,115600,115600,0
20241205,175200,25242000,115600,115600,115600,115600,0
20241205,175100,25242000,115600,115600,115600,115600,0
20241205,175000,25242000,115600,115600,115600,115600,0
20241205,174900,25242000,115600,115600,115600,115600,0
20241205,174800,25242000,115600,115600,115600,115600,0
20241205,174700,25242000,115600,115600,115600,115600,0
20241205,174600,25242000,115600,115600,115600,115600,0
20241205,174500,25242000,115600,115600,115600,115600,0
20241205,174400,25242000,115600,115600,115600,115600,0
20241205,174300,25242000,115600,115600,115600,115600,0
20241205,174200,25242000,115600,115600,115600,115600,0
20241205,174100,25242000,115600,115600,115600,115600,2
20241205,174000,25242000,115600,115600,115600,115600,0
20241205,173900,25242000,115600,115600,115600,115600,0
20241205,173800,25242000,115600,115600,115600,115600,0
20241205,173700,25242000,115600,115600,115600,115600,0
20241205,173600,25242000,115600,115600,115600,115600,0
20241205,173500,25242000,115600,115600,115600,115600,0
20241205,173400,25242000,115600,115600,115600,115600,0
20241205,173300,25242000,115600,115600,115600,115600,0
20241205,173200,25242000,115600,115600,115600,115600,0
20241205,173100,25242000,115600,115600,115600,115600,0
20241205,173000,25242000,115600,115600,115600,115600,0
20241205,172900,25242000,115600,115600,115600,115600,0
20241205,172800,25242000,115600,115600,115600,115600,0
20241205,172700,25242000,115600,115600,115600,115600,0
20241205,172600,25242000,115600,115600,115600,115600,0
20241205,172500,25242000,115600,115600,115600,115600,0
20241205,172400,25242000,115600,115600,115600,115600,0
20241205,172300,25242000,115600,115600,115600,115600,0
20241205,172200,25242000,115600,115600,115600,115600,0
20241205,172100,25242000,115600,115600,115600,115600,0
20241205,172000,25242000,115600,115600,115600,115600,0
20241205,171900,25242000,115600,115600,115600,115600,0
20241205,171800,25242000,115600,115600,115600,115600,0
20241205,171700,25242000,115600,115600,115600,115600,0
20241205,171600,25242000,115600,115600,115600,115600,0
20241205,171500,25242000,115600,115600,115600,115600,0
20241205,171400,25242000,115600,115600,115600,115600,0
20241205,171300,25242000,115600,115600,115600,115600,0
20241205,171200,25242000,115600,115600,115600,115600,0
20241205,171100,25242000,115600,115600,115600,115600,2
20241205,171000,25242000,115600,115600,115600,115600,0
20241205,170900,25242000,115600,115600,115600,115600,0
20241205,170800,25242000,115600,115600,115600,115600,0
20241205,170700,25242000,115600,115600,115600,115600,0
20241205,170600,25242000,115600,115600,115600,115600,0
20241205,170500,25242000,115600,115600,115600,115600,0
20241205,170400,25242000,115600,115600,115600,115600,0
20241205,170300,25242000,115600,115600,115600,115600,0
20241205,170200,25242000,115600,115600,115600,115600,0
20241205,170100,25242000,115600,115600,115600,115600,0
20241205,170000,25242000,115600,115600,115600,115600,0
20241205,165900,25242000,115600,115600,115600,115600,0
20241205,165800,25242000,115600,115600,115600,115600,0
20241205,165700,25242000,115600,115600,115600,115600,0
20241205,165600,25242000,115600,115600,115600,115600,0
20241205,165500,25242000,115600,115600,115600,115600,0
20241205,165400,25242000,115600,115600,115600,115600,0
20241205,165300,25242000,115600,115600,115600,115600,0
20241205,165200,25242000,115600,115600,115600,115600,0
20241205,165100,25242000,115600,115600,115600,115600,0
20241205,165000,25242000,115600,115600,115600,115600,0
20241205,164900,25242000,115600,115600,115600,115600,0
20241205,164800,25242000,115600,115600,115600,115600,0
20241205,164700,25242000,115600,115600,115600,115600,0
20241205,164600,25242000,115600,115600,115600,115600,0
20241205,164500,25242000,115600,115600,115600,115600,0
20241205,164400,25242000,115600,115600,115600,115600,0
20241205,164300,25242000,115600,115600,115600,115600,0
20241205,164200,25242000,115600,115600,115600,115600,0
20241205,164100,25242000,115600,115600,115600,115600,2
20241205,164000,25242000,115600,115600,115600,115600,0
20241205,163900,25242000,115600,115600,115600,115600,0
20241205,163800,25242000,115600,115600,115600,115600,0
20241205,163700,25242000,115600,115600,115600,115600,0
20241205,163600,25242000,115600,115600,115600,115600,0
20241205,163500,25242000,115600,115600,115600,115600,0
20241205,163400,25242000,115600,115600,115600,115600,0
20241205,163300,25242000,115600,115600,115600,115600,0
20241205,163200,25242000,115600,115600,115600,115600,0
20241205,163100,25242000,115600,115600,115600,115600,0
20241205,163000,25242000,115600,115600,115600,115600,0
20241205,162900,25242000,115600,115600,115600,115600,0
20241205,162800,25242000,115600,115600,115600,115600,0
20241205,162700,25242000,115600,115600,115600,115600,0
20241205,162600,25242000,115600,115600,115600,115600,0
20241205,162500,25242000,115600,115600,115600,115600,0
20241205,162400,25242000,115600,115600,115600,115600,0
20241205,162300,25242000,115600,115600,115600,115600,0
20241205,162200,25242000,115600,115600,115600,115600,0
20241205,162100,25242000,115600,115600,115600,115600,0
20241205,162000,25242000,115600,115600,115600,115600,0
20241205,161900,25242000,115600,115600,115600,115600,0
20241205,161800,25242000,115600,115600,115600,115600,0
20241205,161700,25242000,115600,115600,115600,115600,0
20241205,161600,25242000,115600,115600,115600,115600,0
20241205,161500,25242000,115600,115600,115600,115600,0
20241205,161400,25242000,115600,115600,115600,115600,0
20241205,161300,25242000,115600,115600,115600,115600,0
20241205,161200,25242000,115600,115600,115600,115600,0
20241205,161100,25242000,115600,115600,115600,115600,2
20241205,161000,25242000,115600,115600,115600,115600,0
20241205,160900,25242000,115600,115600,115600,115600,0
20241205,160800,25242000,115600,115600,115600,115600,0
20241205,160700,25242000,115600,115600,115600,115600,0
20241205,160600,25242000,115600,115600,115600,115600,0
20241205,160500,25242000,115600,115600,115600,115600,0
20241205,160400,25242000,115600,115600,115600,115600,0
20241205,160300,25242000,115600,115600,115600,115600,0
20241205,160200,25242000,115600,115600,115600,115600,0
20241205,160100,25242000,115600,115600,115600,115600,0
20241205,160000,25242000,115600,115600,115600,115600,0
20241205,155900,25242000,115600,115600,115600,115600,0
20241205,155800,25242000,115600,115600,115600,115600,0
20241205,155700,25242000,115600,115600,115600,115600,0
20241205,155600,25242000,115600,115600,115600,115600,0
20241205,155500,25242000,115600,115600,115600,115600,0
20241205,155400,25242000,115600,115600,115600,115600,0
20241205,155300,25242000,115600,115600,115600,115600,0
20241205,155200,25242000,115600,115600,115600,115600,0
20241205,155100,25242000,115600,115600,115600,115600,0
20241205,155000,25242000,115600,115600,115600,115600,0
20241205,154900,25242000,115600,115600,115600,115600,0
20241205,154800,25242000,115600,115600,115600,115600,0
20241205,154700,25242000,115600,115600,115600,115600,0
20241205,154600,25242000,115600,115600,115600,115600,0
20241205,154500,25242000,115600,115600,115600,115600,0
20241205,154400,25242000,115600,115600,115600,115600,0
20241205,154300,25242000,115600,115600,115600,115600,0
20241205,154200,25242000,115600,115600,115600,115600,0
20241205,154100,25242000,115600,115600,115600,115600,2
20241205,154000,25242000,115600,115600,115600,115600,0
20241205,153900,25242000,115600,115600,115600,115600,0
20241205,153800,25242000,115600,115600,115600,115600,0
20241205,153700,25242000,115600,115600,115600,115600,0
20241205,153600,25242000,115600,115600,115600,115600,0
20241205,153500,25242000,115600,115600,115600,115600,0
20241205,153400,25242000,115600,115600,115600,115600,0
20241205,153300,25242000,115600,115600,115600,115600,0
20241205,153200,25242000,115600,115600,115600,115600,0
20241205,153100,25242000,115600,115600,115600,115600,0
20241205,153000,25242000,115600,115600,115600,115600,2
20241205,152900,25010800,115700,115700,115700,115700,0
20241205,152800,25010800,115700,115700,115700,115700,0
20241205,152700,25010800,115700,115700,115700,115700,0
20241205,152600,25010800,115700,115700,115700,115700,0
20241205,152500,25010800,115700,115700,115700,115700,0
20241205,152400,25010800,115700,115700,115700,115700,0
20241205,152300,25010800,115700,115700,115700,115700,0
20241205,152200,25010800,115700,115700,115700,115700,0
20241205,152100,25010800,115700,115700,115700,115700,0
20241205,152000,25010800,115700,115700,115700,115700,0
20241205,151900,25010800,115700,115700,115700,115700,0
20241205,151800,25010800,115700,115700,115700,115700,0
20241205,151700,25010800,115700,115700,115700,115700,0
20241205,151600,25010800,115700,115700,115700,115700,0
20241205,151500,25010800,115700,115700,115700,115700,0
20241205,151400,25010800,115700,115700,115700,115700,0
20241205,151300,25010800,115700,115700,115700,115700,0
20241205,151200,25010800,115700,115700,115700,115700,0
20241205,151100,25010800,115700,115700,115700,115700,0
20241205,151000,25010800,115700,115700,115700,115700,0
20241205,150900,25010800,115700,115700,115700,115700,0
20241205,150800,25010800,115700,115700,115700,115700,0
20241205,150700,25010800,115700,115700,115700,115700,0
20241205,150600,25010800,115700,115700,115700,115700,0
20241205,150500,25010800,115700,115700,115700,115700,0
20241205,150400,25010800,115700,115600,115700,115600,5
20241205,150300,24432700,115600,115600,115600,115600,0
20241205,150200,24432700,115600,115600,115600,115600,0
20241205,150100,24432700,115600,115600,115600,115600,0
20241205,150000,24432700,115600,115600,115600,115600,0
20241205,145900,24432700,115600,115600,115600,115600,1
20241205,145800,24317100,115100,115100,115100,115100,0
20241205,145700,24317100,115100,115600,115600,115100,21
20241205,145600,21899500,115600,115600,115600,115600,0
20241205,145500,21899500,115600,115600,115600,115600,0
20241205,145400,21899500,115600,115600,115600,115600,0
20241205,145300,21899500,115600,115600,115600,115600,0
20241205,145200,21899500,115600,115600,115600,115600,1
20241205,145100,21783900,115100,115100,115100,115100,0
20241205,145000,21783900,115100,115100,115100,115100,0
20241205,144900,21783900,115100,115100,115100,115100,0
20241205,144800,21783900,115100,115100,115100,115100,20
20241205,144700,19481900,115100,115100,115100,115100,0
20241205,144600,19481900,115100,115100,115100,115100,0
20241205,144500,19481900,115100,115100,115100,115100,0
20241205,144400,19481900,115100,115100,115100,115100,20
20241205,144300,17179900,115600,115600,115600,115600,0
20241205,144200,17179900,115600,115600,115600,115600,0
20241205,144100,17179900,115600,115600,115600,115600,0
20241205,144000,17179900,115600,115600,115600,115600,0
20241205,143900,17179900,115600,115600,115600,115600,0
20241205,143800,17179900,115600,115600,115600,115600,0
20241205,143700,17179900,115600,115600,115600,115600,0
20241205,143600,17179900,115600,115600,115600,115600,0
20241205,143500,17179900,115600,115600,115600,115600,0
20241205,143400,17179900,115600,115600,115600,115600,0
20241205,143300,17179900,115600,115600,115600,115600,0
20241205,143200,17179900,115600,115600,115600,115600,0
20241205,143100,17179900,115600,115600,115600,115600,0
20241205,143000,17179900,115600,115600,115600,115600,0
20241205,142900,17179900,115600,115600,115600,115600,0
20241205,142800,17179900,115600,115600,115600,115600,0
20241205,142700,17179900,115600,115600,115600,115600,0
20241205,142600,17179900,115600,115600,115600,115600,0
20241205,142500,17179900,115600,115600,115600,115600,0
20241205,142400,17179900,115600,115600,115600,115600,0
20241205,142300,17179900,115600,115600,115600,115600,0
20241205,142200,17179900,115600,115600,115600,115600,0
20241205,142100,17179900,115600,115600,115600,115600,0
20241205,142000,17179900,115600,115600,115600,115600,0
20241205,141900,17179900,115600,115600,115600,115600,0
20241205,141800,17179900,115600,115600,115600,115600,1
20241205,141700,17064300,115100,115100,115100,115100,0
20241205,141600,17064300,115100,115100,115100,115100,0
20241205,141500,17064300,115100,115100,115100,115100,0
20241205,141400,17064300,115100,115100,115100,115100,0
20241205,141300,17064300,115100,115100,115100,115100,0
20241205,141200,17064300,115100,115100,115100,115100,3
20241205,141100,16719000,115600,115600,115600,115600,0
20241205,141000,16719000,115600,115600,115600,115600,0
20241205,140900,16719000,115600,115600,115600,115600,0
20241205,140800,16719000,115600,115600,115600,115600,0
20241205,140700,16719000,115600,115600,115600,115600,0
20241205,140600,16719000,115600,115600,115600,115600,0
20241205,140500,16719000,115600,115600,115600,115600,0
20241205,140400,16719000,115600,115600,115600,115600,0
20241205,140300,16719000,115600,115600,115600,115600,0
20241205,140200,16719000,115600,115600,115600,115600,0
20241205,140100,16719000,115600,115600,115600,115600,0
20241205,140000,16719000,115600,115600,115600,115600,0
20241205,135900,16719000,115600,115600,115600,115600,0
20241205,135800,16719000,115600,115600,115600,115600,0
20241205,135700,16719000,115600,115600,115600,115600,0
20241205,135600,16719000,115600,115600,115600,115600,0
20241205,135500,16719000,115600,115600,115600,115600,0
20241205,135400,16719000,115600,115600,115600,115600,0
20241205,135300,16719000,115600,115100,115600,115100,21
20241205,135200,14301400,115600,115600,115600,115600,0
20241205,135100,14301400,115600,115600,115600,115600,0
20241205,135000,14301400,115600,115600,115600,115600,0
20241205,134900,14301400,115600,115600,115600,115600,2
20241205,134800,14070200,115600,115600,115600,115600,0
20241205,134700,14070200,115600,115600,115600,115600,0
20241205,134600,14070200,115600,115600,115600,115600,0
20241205,134500,14070200,115600,115600,115600,115600,0
20241205,134400,14070200,115600,115600,115600,115600,0
20241205,134300,14070200,115600,115600,115600,115600,0
20241205,134200,14070200,115600,115600,115600,115600,10
20241205,134100,12914200,116300,116300,116300,116300,0
20241205,134000,12914200,116300,116300,116300,116300,0
20241205,133900,12914200,116300,116300,116300,116300,0
20241205,133800,12914200,116300,116300,116300,116300,0
20241205,133700,12914200,116300,116300,116300,116300,0
20241205,133600,12914200,116300,116300,116300,116300,0
20241205,133500,12914200,116300,116300,116300,116300,0
20241205,133400,12914200,116300,116300,116300,116300,0
20241205,133300,12914200,116300,116300,116300,116300,0
20241205,133200,12914200,116300,116300,116300,116300,0
20241205,133100,12914200,116300,116300,116300,116300,0
20241205,133000,12914200,116300,116300,116300,116300,0
20241205,132900,12914200,116300,116300,116300,116300,0
20241205,132800,12914200,116300,116300,116300,116300,0
20241205,132700,12914200,116300,116300,116300,116300,0
20241205,132600,12914200,116300,116300,116300,116300,0
20241205,132500,12914200,116300,116300,116300,116300,0
20241205,132400,12914200,116300,116300,116300,116300,0
20241205,132300,12914200,116300,116300,116300,116300,0
20241205,132200,12914200,116300,116300,116300,116300,0
20241205,132100,12914200,116300,116300,116300,116300,0
20241205,132000,12914200,116300,116300,116300,116300,1
20241205,131900,12797900,115600,115600,115600,115600,1
20241205,131800,12682300,116300,116300,116300,116300,0
20241205,131700,12682300,116300,116300,116300,116300,0
20241205,131600,12682300,116300,116300,116300,116300,0
20241205,131500,12682300,116300,116300,116300,116300,0
20241205,131400,12682300,116300,116300,116300,116300,0
20241205,131300,12682300,116300,116300,116300,116300,0
20241205,131200,12682300,116300,116300,116300,116300,0
20241205,131100,12682300,116300,116300,116300,116300,0
20241205,131000,12682300,116300,116300,116300,116300,0
20241205,130900,12682300,116300,116300,116300,116300,0
20241205,130800,12682300,116300,116300,116300,116300,0
20241205,130700,12682300,116300,116300,116300,116300,0
20241205,130600,12682300,116300,116300,116300,116300,0
20241205,130500,12682300,116300,116300,116300,116300,0
20241205,130400,12682300,116300,116300,116300,116300,0
20241205,130300,12682300,116300,116300,116300,116300,0
20241205,130200,12682300,116300,116300,116300,116300,0
20241205,130100,12682300,116300,116300,116300,116300,0
20241205,130000,12682300,116300,116300,116300,116300,0
20241205,125900,12682300,116300,116300,116300,116300,0
20241205,125800,12682300,116300,116300,116300,116300,2
20241205,125700,12449700,116300,116300,116300,116300,0
20241205,125600,12449700,116300,116300,116300,116300,0
20241205,125500,12449700,116300,116300,116300,116300,0
20241205,125400,12449700,116300,116300,116300,116300,0
20241205,125300,12449700,116300,116300,116300,116300,0
20241205,125200,12449700,116300,116300,116300,116300,0
20241205,125100,12449700,116300,116300,116300,116300,0
20241205,125000,12449700,116300,116300,116300,116300,0
20241205,124900,12449700,116300,116300,116300,116300,0
20241205,124800,12449700,116300,116300,116300,116300,0
20241205,124700,12449700,116300,116300,116300,116300,0
20241205,124600,12449700,116300,116300,116300,116300,0
20241205,124500,12449700,116300,116300,116300,116300,0
20241205,124400,12449700,116300,116300,116300,116300,0
20241205,124300,12449700,116300,116300,116300,116300,0
20241205,124200,12449700,116300,116300,116300,116300,0
20241205,124100,12449700,116300,116300,116300,116300,0
20241205,124000,12449700,116300,116300,116300,116300,0
20241205,123900,12449700,116300,116300,116300,116300,0
20241205,123800,12449700,116300,116300,116300,116300,0
20241205,123700,12449700,116300,116300,116300,116300,0
20241205,123600,12449700,116300,116300,116300,116300,0
20241205,123500,12449700,116300,116300,116300,116300,0
20241205,123400,12449700,116300,116300,116300,116300,0
20241205,123300,12449700,116300,116300,116300,116300,0
20241205,123200,12449700,116300,116300,116300,116300,0
20241205,123100,12449700,116300,116300,116300,116300,0
20241205,123000,12449700,116300,116300,116300,116300,0
20241205,122900,12449700,116300,116300,116300,116300,0
20241205,122800,12449700,116300,116300,116300,116300,0
20241205,122700,12449700,116300,116300,116300,116300,0
20241205,122600,12449700,116300,116300,116300,116300,0
20241205,122500,12449700,116300,116300,116300,116300,0
20241205,122400,12449700,116300,116300,116300,116300,0
20241205,122300,12449700,116300,116300,116300,116300,0
20241205,122200,12449700,116300,116300,116300,116300,0
20241205,122100,12449700,116300,116300,116300,116300,0
20241205,122000,12449700,116300,116300,116300,116300,0
20241205,121900,12449700,116300,116300,116300,116300,0
20241205,121800,12449700,116300,116300,116300,116300,0
20241205,121700,12449700,116300,116300,116300,116300,0
20241205,121600,12449700,116300,116300,116300,116300,0
20241205,121500,12449700,116300,116300,116300,116300,0
20241205,121400,12449700,116300,116300,116300,116300,0
20241205,121300,12449700,116300,116300,116300,116300,0
20241205,121200,12449700,116300,116300,116300,116300,0
20241205,121100,12449700,116300,116300,116300,116300,0
20241205,121000,12449700,116300,116300,116300,116300,0
20241205,120900,12449700,116300,116300,116300,116300,0
20241205,120800,12449700,116300,116300,116300,116300,0
20241205,120700,12449700,116300,116300,116300,116300,0
20241205,120600,12449700,116300,116300,116300,116300,0
20241205,120500,12449700,116300,116300,116300,116300,0
20241205,120400,12449700,116300,116300,116300,116300,0
20241205,120300,12449700,116300,116300,116300,116300,0
20241205,120200,12449700,116300,116300,116300,116300,0
20241205,120100,12449700,116300,116300,116300,116300,0
20241205,120000,12449700,116300,116300,116300,116300,0
20241205,115900,12449700,116300,116300,116300,116300,0
20241205,115800,12449700,116300,116300,116300,116300,0
20241205,115700,12449700,116300,116300,116300,116300,0
20241205,115600,12449700,116300,116300,116300,116300,0
20241205,115500,12449700,116300,116300,116300,116300,0
20241205,115400,12449700,116300,116300,116300,116300,0
20241205,115300,12449700,116300,116300,116300,116300,0
20241205,115200,12449700,116300,116300,116300,116300,0
20241205,115100,12449700,116300,116300,116300,116300,0
20241205,115000,12449700,116300,116300,116300,116300,0
20241205,114900,12449700,116300,116300,116300,116300,0
20241205,114800,12449700,116300,116300,116300,116300,0
20241205,114700,12449700,116300,116300,116300,116300,0
20241205,114600,12449700,116300,116300,116300,116300,0
20241205,114500,12449700,116300,116300,116300,116300,0
20241205,114400,12449700,116300,116300,116300,116300,0
20241205,114300,12449700,116300,116300,116300,116300,0
20241205,114200,12449700,116300,116300,116300,116300,0
20241205,114100,12449700,116300,116300,116300,116300,0
20241205,114000,12449700,116300,116300,116300,116300,0
20241205,113900,12449700,116300,116300,116300,116300,0
20241205,113800,12449700,116300,116300,116300,116300,0
20241205,113700,12449700,116300,116300,116300,116300,0
20241205,113600,12449700,116300,116300,116300,116300,0
20241205,113500,12449700,116300,116300,116300,116300,0
20241205,113400,12449700,116300,116300,116300,116300,0
20241205,113300,12449700,116300,116300,116300,116300,0
20241205,113200,12449700,116300,116300,116300,116300,0
20241205,113100,12449700,116300,116300,116300,116300,0
20241205,113000,12449700,116300,116300,116300,116300,0
20241205,112900,12449700,116300,116300,116300,116300,0
20241205,112800,12449700,116300,116300,116300,116300,0
20241205,112700,12449700,116300,116300,116300,116300,0
20241205,112600,12449700,116300,116300,116300,116300,0
20241205,112500,12449700,116300,116300,116300,116300,0
20241205,112400,12449700,116300,116300,116300,116300,0
20241205,112300,12449700,116300,116300,116300,116300,0
20241205,112200,12449700,116300,116300,116300,116300,0
20241205,112100,12449700,116300,116300,116300,116300,0
20241205,112000,12449700,116300,116300,116300,116300,0
20241205,111900,12449700,116300,116300,116300,116300,0
20241205,111800,12449700,116300,116300,116300,116300,0
20241205,111700,12449700,116300,116300,116300,116300,0
20241205,111600,12449700,116300,116300,116300,116300,0
20241205,111500,12449700,116300,116300,116300,116300,0
20241205,111400,12449700,116300,116300,116300,116300,0
20241205,111300,12449700,116300,116300,116300,116300,0
20241205,111200,12449700,116300,116300,116300,116300,0
20241205,111100,12449700,116300,116300,116300,116300,0
20241205,111000,12449700,116300,116300,116300,116300,0
20241205,110900,12449700,116300,116300,116300,116300,0
20241205,110800,12449700,116300,116300,116300,116300,0
20241205,110700,12449700,116300,116300,116300,116300,0
20241205,110600,12449700,116300,116300,116300,116300,0
20241205,110500,12449700,116300,116300,116300,116300,0
20241205,110400,12449700,116300,116300,116300,116300,0
20241205,110300,12449700,116300,116300,116300,116300,0
20241205,110200,12449700,116300,116300,116300,116300,1
20241205,110100,12333400,116200,116200,116200,116200,0
20241205,110000,12333400,116200,116200,116200,116200,0
20241205,105900,12333400,116200,116200,116200,116200,1
20241205,105800,12217200,113900,113900,113900,113900,0
20241205,105700,12217200,113900,113900,113900,113900,0
20241205,105600,12217200,113900,113900,113900,113900,0
20241205,105500,12217200,113900,113900,113900,113900,0
20241205,105400,12217200,113900,113900,113900,113900,0
20241205,105300,12217200,113900,113900,113900,113900,0
20241205,105200,12217200,113900,113900,113900,113900,0
20241205,105100,12217200,113900,113900,113900,113900,0
20241205,105000,12217200,113900,113900,113900,113900,0
20241205,104900,12217200,113900,113900,113900,113900,0
20241205,104800,12217200,113900,113900,113900,113900,0
20241205,104700,12217200,113900,113900,113900,113900,0
20241205,104600,12217200,113900,113900,113900,113900,0
20241205,104500,12217200,113900,113900,113900,113900,0
20241205,104400,12217200,113900,113900,113900,113900,0
20241205,104300,12217200,113900,113900,113900,113900,1
20241205,104200,12103300,116200,116200,116200,116200,0
20241205,104100,12103300,116200,116200,116200,116200,2
20241205,104000,11870900,116400,116400,116400,116400,0
20241205,103900,11870900,116400,116400,116400,116400,0
20241205,103800,11870900,116400,116400,116400,116400,0
20241205,103700,11870900,116400,116400,116400,116400,0
20241205,103600,11870900,116400,116400,116400,116400,0
20241205,103500,11870900,116400,116400,116400,116400,0
20241205,103400,11870900,116400,116400,116400,116400,0
20241205,103300,11870900,116400,116400,116400,116400,0
20241205,103200,11870900,116400,116400,116400,116400,0
20241205,103100,11870900,116400,116400,116400,116400,0
20241205,103000,11870900,116400,116400,116400,116400,0
20241205,102900,11870900,116400,116400,116400,116400,0
20241205,102800,11870900,116400,116400,116400,116400,0
20241205,102700,11870900,116400,116400,116400,116400,0
20241205,102600,11870900,116400,116400,116400,116400,1
20241205,102500,11754500,116400,116400,116400,116400,0
20241205,102400,11754500,116400,116400,116400,116400,0
20241205,102300,11754500,116400,116400,116400,116400,0
20241205,102200,11754500,116400,116400,116400,116400,0
20241205,102100,11754500,116400,116400,116400,116400,0
20241205,102000,11754500,116400,116400,116400,116400,0
20241205,101900,11754500,116400,116400,116400,116400,0
20241205,101800,11754500,116400,116400,116400,116400,0
20241205,101700,11754500,116400,116400,116400,116400,0
20241205,101600,11754500,116400,116400,116400,116400,0
20241205,101500,11754500,116400,116400,116400,116400,0
20241205,101400,11754500,116400,116400,116400,116400,0
20241205,101300,11754500,116400,116400,116400,116400,0
20241205,101200,11754500,116400,116400,116400,116400,0
20241205,101100,11754500,116400,116400,116400,116400,0
20241205,101000,11754500,116400,116400,116400,116400,0
20241205,100900,11754500,116400,116400,116400,116400,0
20241205,100800,11754500,116400,116400,116400,116400,0
20241205,100700,11754500,116400,116400,116400,116400,0
20241205,100600,11754500,116400,116400,116400,116400,0
20241205,100500,11754500,116400,116400,116400,116400,0
20241205,100400,11754500,116400,116400,116400,116400,0
20241205,100300,11754500,116400,116400,116400,116400,0
20241205,100200,11754500,116400,116400,116400,116400,0
20241205,100100,11754500,116400,116400,116400,116400,0
20241205,100000,11754500,116400,116400,116400,116400,0
20241205,095900,11754500,116400,116400,116400,116400,0
20241205,095800,11754500,116400,116400,116400,116400,0
20241205,095700,11754500,116400,116400,116400,116400,0
20241205,095600,11754500,116400,116400,116400,116400,0
20241205,095500,11754500,116400,116400,116400,116400,0
20241205,095400,11754500,116400,116400,116400,116400,0
20241205,095300,11754500,116400,116400,116400,116400,0
20241205,095200,11754500,116400,116400,116400,116400,0
20241205,095100,11754500,116400,116400,116400,116400,0
20241205,095000,11754500,116400,116400,116400,116400,0
20241205,094900,11754500,116400,116400,116400,116400,0
20241205,094800,11754500,116400,116400,116400,116400,0
20241205,094700,11754500,116400,116400,116400,116400,0
20241205,094600,11754500,116400,116400,116400,116400,0
20241205,094500,11754500,116400,116400,116400,116400,0
20241205,094400,11754500,116400,116400,116400,116400,0
20241205,094300,11754500,116400,116400,116400,116400,0
20241205,094200,11754500,116400,116400,116400,116400,0
20241205,094100,11754500,116400,116400,116400,116400,0
20241205,094000,11754500,116400,116400,116400,116400,0
20241205,093900,11754500,116400,116400,116400,116400,0
20241205,093800,11754500,116400,116400,116400,116400,0
20241205,093700,11754500,116400,116400,116400,116400,0
20241205,093600,11754500,116400,116400,116400,116400,0
20241205,093500,11754500,116400,116400,116400,116400,0
20241205,093400,11754500,116400,116400,116400,116400,0
20241205,093300,11754500,116400,116400,116400,116400,0
20241205,093200,11754500,116400,116400,116400,116400,0
20241205,093100,11754500,116400,116400,116400,116400,0
20241205,093000,11754500,116400,116400,116400,116400,0
20241205,092900,11754500,116400,116400,116400,116400,0
20241205,092800,11754500,116400,116300,116400,116300,100
20241205,092700,116500,116500,116500,116500,116500,0
20241205,092600,116500,116500,116500,116500,116500,0
20241205,092500,116500,116500,116500,116500,116500,0
20241205,092400,116500,116500,116500,116500,116500,0
20241205,092300,116500,116500,116500,116500,116500,0
20241205,092200,116500,116500,116500,116500,116500,0
20241205,092100,116500,116500,116500,116500,116500,0
20241205,092000,116500,116500,116500,116500,116500,0
20241205,091900,116500,116500,116500,116500,116500,0
20241205,091800,116500,116500,116500,116500,116500,0
20241205,091700,116500,116500,116500,116500,116500,0
20241205,091600,116500,116500,116500,116500,116500,0
20241205,091500,116500,116500,116500,116500,116500,0
20241205,091400,116500,116500,116500,116500,116500,0
20241205,091300,116500,116500,116500,116500,116500,0
20241205,091200,116500,116500,116500,116500,116500,0
20241205,091100,116500,116500,116500,116500,116500,0
20241205,091000,116500,116500,116500,116500,116500,0
20241205,090900,116500,116500,116500,116500,116500,0
20241205,090800,116500,116500,116500,116500,116500,0
20241205,090700,116500,116500,116500,116500,116500,0
20241205,090600,116500,116500,116500,116500,116500,0
20241205,090500,116500,116500,116500,116500,116500,0
20241205,090400,116500,116500,116500,116500,116500,0
20241205,090300,116500,116500,116500,116500,116500,0
20241205,090200,116500,116500,116500,116500,116500,0
20241205,090100,116500,116500,116500,116500,116500,0
20241205,090000,116500,116500,116500,116500,116500,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 184100 25242000 115600 115600 115600 115600 2
3 20241205 184000 25242000 115600 115600 115600 115600 0
4 20241205 183900 25242000 115600 115600 115600 115600 0
5 20241205 183800 25242000 115600 115600 115600 115600 0
6 20241205 183700 25242000 115600 115600 115600 115600 0
7 20241205 183600 25242000 115600 115600 115600 115600 0
8 20241205 183500 25242000 115600 115600 115600 115600 0
9 20241205 183400 25242000 115600 115600 115600 115600 0
10 20241205 183300 25242000 115600 115600 115600 115600 0
11 20241205 183200 25242000 115600 115600 115600 115600 0
12 20241205 183100 25242000 115600 115600 115600 115600 0
13 20241205 183000 25242000 115600 115600 115600 115600 0
14 20241205 182900 25242000 115600 115600 115600 115600 0
15 20241205 182800 25242000 115600 115600 115600 115600 0
16 20241205 182700 25242000 115600 115600 115600 115600 0
17 20241205 182600 25242000 115600 115600 115600 115600 0
18 20241205 182500 25242000 115600 115600 115600 115600 0
19 20241205 182400 25242000 115600 115600 115600 115600 0
20 20241205 182300 25242000 115600 115600 115600 115600 0
21 20241205 182200 25242000 115600 115600 115600 115600 0
22 20241205 182100 25242000 115600 115600 115600 115600 0
23 20241205 182000 25242000 115600 115600 115600 115600 0
24 20241205 181900 25242000 115600 115600 115600 115600 0
25 20241205 181800 25242000 115600 115600 115600 115600 0
26 20241205 181700 25242000 115600 115600 115600 115600 0
27 20241205 181600 25242000 115600 115600 115600 115600 0
28 20241205 181500 25242000 115600 115600 115600 115600 0
29 20241205 181400 25242000 115600 115600 115600 115600 0
30 20241205 181300 25242000 115600 115600 115600 115600 0
31 20241205 181200 25242000 115600 115600 115600 115600 0
32 20241205 181100 25242000 115600 115600 115600 115600 2
33 20241205 181000 25242000 115600 115600 115600 115600 0
34 20241205 180900 25242000 115600 115600 115600 115600 0
35 20241205 180800 25242000 115600 115600 115600 115600 0
36 20241205 180700 25242000 115600 115600 115600 115600 0
37 20241205 180600 25242000 115600 115600 115600 115600 0
38 20241205 180500 25242000 115600 115600 115600 115600 0
39 20241205 180400 25242000 115600 115600 115600 115600 0
40 20241205 180300 25242000 115600 115600 115600 115600 0
41 20241205 180200 25242000 115600 115600 115600 115600 0
42 20241205 180100 25242000 115600 115600 115600 115600 0
43 20241205 180000 25242000 115600 115600 115600 115600 0
44 20241205 175900 25242000 115600 115600 115600 115600 0
45 20241205 175800 25242000 115600 115600 115600 115600 0
46 20241205 175700 25242000 115600 115600 115600 115600 0
47 20241205 175600 25242000 115600 115600 115600 115600 0
48 20241205 175500 25242000 115600 115600 115600 115600 0
49 20241205 175400 25242000 115600 115600 115600 115600 0
50 20241205 175300 25242000 115600 115600 115600 115600 0
51 20241205 175200 25242000 115600 115600 115600 115600 0
52 20241205 175100 25242000 115600 115600 115600 115600 0
53 20241205 175000 25242000 115600 115600 115600 115600 0
54 20241205 174900 25242000 115600 115600 115600 115600 0
55 20241205 174800 25242000 115600 115600 115600 115600 0
56 20241205 174700 25242000 115600 115600 115600 115600 0
57 20241205 174600 25242000 115600 115600 115600 115600 0
58 20241205 174500 25242000 115600 115600 115600 115600 0
59 20241205 174400 25242000 115600 115600 115600 115600 0
60 20241205 174300 25242000 115600 115600 115600 115600 0
61 20241205 174200 25242000 115600 115600 115600 115600 0
62 20241205 174100 25242000 115600 115600 115600 115600 2
63 20241205 174000 25242000 115600 115600 115600 115600 0
64 20241205 173900 25242000 115600 115600 115600 115600 0
65 20241205 173800 25242000 115600 115600 115600 115600 0
66 20241205 173700 25242000 115600 115600 115600 115600 0
67 20241205 173600 25242000 115600 115600 115600 115600 0
68 20241205 173500 25242000 115600 115600 115600 115600 0
69 20241205 173400 25242000 115600 115600 115600 115600 0
70 20241205 173300 25242000 115600 115600 115600 115600 0
71 20241205 173200 25242000 115600 115600 115600 115600 0
72 20241205 173100 25242000 115600 115600 115600 115600 0
73 20241205 173000 25242000 115600 115600 115600 115600 0
74 20241205 172900 25242000 115600 115600 115600 115600 0
75 20241205 172800 25242000 115600 115600 115600 115600 0
76 20241205 172700 25242000 115600 115600 115600 115600 0
77 20241205 172600 25242000 115600 115600 115600 115600 0
78 20241205 172500 25242000 115600 115600 115600 115600 0
79 20241205 172400 25242000 115600 115600 115600 115600 0
80 20241205 172300 25242000 115600 115600 115600 115600 0
81 20241205 172200 25242000 115600 115600 115600 115600 0
82 20241205 172100 25242000 115600 115600 115600 115600 0
83 20241205 172000 25242000 115600 115600 115600 115600 0
84 20241205 171900 25242000 115600 115600 115600 115600 0
85 20241205 171800 25242000 115600 115600 115600 115600 0
86 20241205 171700 25242000 115600 115600 115600 115600 0
87 20241205 171600 25242000 115600 115600 115600 115600 0
88 20241205 171500 25242000 115600 115600 115600 115600 0
89 20241205 171400 25242000 115600 115600 115600 115600 0
90 20241205 171300 25242000 115600 115600 115600 115600 0
91 20241205 171200 25242000 115600 115600 115600 115600 0
92 20241205 171100 25242000 115600 115600 115600 115600 2
93 20241205 171000 25242000 115600 115600 115600 115600 0
94 20241205 170900 25242000 115600 115600 115600 115600 0
95 20241205 170800 25242000 115600 115600 115600 115600 0
96 20241205 170700 25242000 115600 115600 115600 115600 0
97 20241205 170600 25242000 115600 115600 115600 115600 0
98 20241205 170500 25242000 115600 115600 115600 115600 0
99 20241205 170400 25242000 115600 115600 115600 115600 0
100 20241205 170300 25242000 115600 115600 115600 115600 0
101 20241205 170200 25242000 115600 115600 115600 115600 0
102 20241205 170100 25242000 115600 115600 115600 115600 0
103 20241205 170000 25242000 115600 115600 115600 115600 0
104 20241205 165900 25242000 115600 115600 115600 115600 0
105 20241205 165800 25242000 115600 115600 115600 115600 0
106 20241205 165700 25242000 115600 115600 115600 115600 0
107 20241205 165600 25242000 115600 115600 115600 115600 0
108 20241205 165500 25242000 115600 115600 115600 115600 0
109 20241205 165400 25242000 115600 115600 115600 115600 0
110 20241205 165300 25242000 115600 115600 115600 115600 0
111 20241205 165200 25242000 115600 115600 115600 115600 0
112 20241205 165100 25242000 115600 115600 115600 115600 0
113 20241205 165000 25242000 115600 115600 115600 115600 0
114 20241205 164900 25242000 115600 115600 115600 115600 0
115 20241205 164800 25242000 115600 115600 115600 115600 0
116 20241205 164700 25242000 115600 115600 115600 115600 0
117 20241205 164600 25242000 115600 115600 115600 115600 0
118 20241205 164500 25242000 115600 115600 115600 115600 0
119 20241205 164400 25242000 115600 115600 115600 115600 0
120 20241205 164300 25242000 115600 115600 115600 115600 0
121 20241205 164200 25242000 115600 115600 115600 115600 0
122 20241205 164100 25242000 115600 115600 115600 115600 2
123 20241205 164000 25242000 115600 115600 115600 115600 0
124 20241205 163900 25242000 115600 115600 115600 115600 0
125 20241205 163800 25242000 115600 115600 115600 115600 0
126 20241205 163700 25242000 115600 115600 115600 115600 0
127 20241205 163600 25242000 115600 115600 115600 115600 0
128 20241205 163500 25242000 115600 115600 115600 115600 0
129 20241205 163400 25242000 115600 115600 115600 115600 0
130 20241205 163300 25242000 115600 115600 115600 115600 0
131 20241205 163200 25242000 115600 115600 115600 115600 0
132 20241205 163100 25242000 115600 115600 115600 115600 0
133 20241205 163000 25242000 115600 115600 115600 115600 0
134 20241205 162900 25242000 115600 115600 115600 115600 0
135 20241205 162800 25242000 115600 115600 115600 115600 0
136 20241205 162700 25242000 115600 115600 115600 115600 0
137 20241205 162600 25242000 115600 115600 115600 115600 0
138 20241205 162500 25242000 115600 115600 115600 115600 0
139 20241205 162400 25242000 115600 115600 115600 115600 0
140 20241205 162300 25242000 115600 115600 115600 115600 0
141 20241205 162200 25242000 115600 115600 115600 115600 0
142 20241205 162100 25242000 115600 115600 115600 115600 0
143 20241205 162000 25242000 115600 115600 115600 115600 0
144 20241205 161900 25242000 115600 115600 115600 115600 0
145 20241205 161800 25242000 115600 115600 115600 115600 0
146 20241205 161700 25242000 115600 115600 115600 115600 0
147 20241205 161600 25242000 115600 115600 115600 115600 0
148 20241205 161500 25242000 115600 115600 115600 115600 0
149 20241205 161400 25242000 115600 115600 115600 115600 0
150 20241205 161300 25242000 115600 115600 115600 115600 0
151 20241205 161200 25242000 115600 115600 115600 115600 0
152 20241205 161100 25242000 115600 115600 115600 115600 2
153 20241205 161000 25242000 115600 115600 115600 115600 0
154 20241205 160900 25242000 115600 115600 115600 115600 0
155 20241205 160800 25242000 115600 115600 115600 115600 0
156 20241205 160700 25242000 115600 115600 115600 115600 0
157 20241205 160600 25242000 115600 115600 115600 115600 0
158 20241205 160500 25242000 115600 115600 115600 115600 0
159 20241205 160400 25242000 115600 115600 115600 115600 0
160 20241205 160300 25242000 115600 115600 115600 115600 0
161 20241205 160200 25242000 115600 115600 115600 115600 0
162 20241205 160100 25242000 115600 115600 115600 115600 0
163 20241205 160000 25242000 115600 115600 115600 115600 0
164 20241205 155900 25242000 115600 115600 115600 115600 0
165 20241205 155800 25242000 115600 115600 115600 115600 0
166 20241205 155700 25242000 115600 115600 115600 115600 0
167 20241205 155600 25242000 115600 115600 115600 115600 0
168 20241205 155500 25242000 115600 115600 115600 115600 0
169 20241205 155400 25242000 115600 115600 115600 115600 0
170 20241205 155300 25242000 115600 115600 115600 115600 0
171 20241205 155200 25242000 115600 115600 115600 115600 0
172 20241205 155100 25242000 115600 115600 115600 115600 0
173 20241205 155000 25242000 115600 115600 115600 115600 0
174 20241205 154900 25242000 115600 115600 115600 115600 0
175 20241205 154800 25242000 115600 115600 115600 115600 0
176 20241205 154700 25242000 115600 115600 115600 115600 0
177 20241205 154600 25242000 115600 115600 115600 115600 0
178 20241205 154500 25242000 115600 115600 115600 115600 0
179 20241205 154400 25242000 115600 115600 115600 115600 0
180 20241205 154300 25242000 115600 115600 115600 115600 0
181 20241205 154200 25242000 115600 115600 115600 115600 0
182 20241205 154100 25242000 115600 115600 115600 115600 2
183 20241205 154000 25242000 115600 115600 115600 115600 0
184 20241205 153900 25242000 115600 115600 115600 115600 0
185 20241205 153800 25242000 115600 115600 115600 115600 0
186 20241205 153700 25242000 115600 115600 115600 115600 0
187 20241205 153600 25242000 115600 115600 115600 115600 0
188 20241205 153500 25242000 115600 115600 115600 115600 0
189 20241205 153400 25242000 115600 115600 115600 115600 0
190 20241205 153300 25242000 115600 115600 115600 115600 0
191 20241205 153200 25242000 115600 115600 115600 115600 0
192 20241205 153100 25242000 115600 115600 115600 115600 0
193 20241205 153000 25242000 115600 115600 115600 115600 2
194 20241205 152900 25010800 115700 115700 115700 115700 0
195 20241205 152800 25010800 115700 115700 115700 115700 0
196 20241205 152700 25010800 115700 115700 115700 115700 0
197 20241205 152600 25010800 115700 115700 115700 115700 0
198 20241205 152500 25010800 115700 115700 115700 115700 0
199 20241205 152400 25010800 115700 115700 115700 115700 0
200 20241205 152300 25010800 115700 115700 115700 115700 0
201 20241205 152200 25010800 115700 115700 115700 115700 0
202 20241205 152100 25010800 115700 115700 115700 115700 0
203 20241205 152000 25010800 115700 115700 115700 115700 0
204 20241205 151900 25010800 115700 115700 115700 115700 0
205 20241205 151800 25010800 115700 115700 115700 115700 0
206 20241205 151700 25010800 115700 115700 115700 115700 0
207 20241205 151600 25010800 115700 115700 115700 115700 0
208 20241205 151500 25010800 115700 115700 115700 115700 0
209 20241205 151400 25010800 115700 115700 115700 115700 0
210 20241205 151300 25010800 115700 115700 115700 115700 0
211 20241205 151200 25010800 115700 115700 115700 115700 0
212 20241205 151100 25010800 115700 115700 115700 115700 0
213 20241205 151000 25010800 115700 115700 115700 115700 0
214 20241205 150900 25010800 115700 115700 115700 115700 0
215 20241205 150800 25010800 115700 115700 115700 115700 0
216 20241205 150700 25010800 115700 115700 115700 115700 0
217 20241205 150600 25010800 115700 115700 115700 115700 0
218 20241205 150500 25010800 115700 115700 115700 115700 0
219 20241205 150400 25010800 115700 115600 115700 115600 5
220 20241205 150300 24432700 115600 115600 115600 115600 0
221 20241205 150200 24432700 115600 115600 115600 115600 0
222 20241205 150100 24432700 115600 115600 115600 115600 0
223 20241205 150000 24432700 115600 115600 115600 115600 0
224 20241205 145900 24432700 115600 115600 115600 115600 1
225 20241205 145800 24317100 115100 115100 115100 115100 0
226 20241205 145700 24317100 115100 115600 115600 115100 21
227 20241205 145600 21899500 115600 115600 115600 115600 0
228 20241205 145500 21899500 115600 115600 115600 115600 0
229 20241205 145400 21899500 115600 115600 115600 115600 0
230 20241205 145300 21899500 115600 115600 115600 115600 0
231 20241205 145200 21899500 115600 115600 115600 115600 1
232 20241205 145100 21783900 115100 115100 115100 115100 0
233 20241205 145000 21783900 115100 115100 115100 115100 0
234 20241205 144900 21783900 115100 115100 115100 115100 0
235 20241205 144800 21783900 115100 115100 115100 115100 20
236 20241205 144700 19481900 115100 115100 115100 115100 0
237 20241205 144600 19481900 115100 115100 115100 115100 0
238 20241205 144500 19481900 115100 115100 115100 115100 0
239 20241205 144400 19481900 115100 115100 115100 115100 20
240 20241205 144300 17179900 115600 115600 115600 115600 0
241 20241205 144200 17179900 115600 115600 115600 115600 0
242 20241205 144100 17179900 115600 115600 115600 115600 0
243 20241205 144000 17179900 115600 115600 115600 115600 0
244 20241205 143900 17179900 115600 115600 115600 115600 0
245 20241205 143800 17179900 115600 115600 115600 115600 0
246 20241205 143700 17179900 115600 115600 115600 115600 0
247 20241205 143600 17179900 115600 115600 115600 115600 0
248 20241205 143500 17179900 115600 115600 115600 115600 0
249 20241205 143400 17179900 115600 115600 115600 115600 0
250 20241205 143300 17179900 115600 115600 115600 115600 0
251 20241205 143200 17179900 115600 115600 115600 115600 0
252 20241205 143100 17179900 115600 115600 115600 115600 0
253 20241205 143000 17179900 115600 115600 115600 115600 0
254 20241205 142900 17179900 115600 115600 115600 115600 0
255 20241205 142800 17179900 115600 115600 115600 115600 0
256 20241205 142700 17179900 115600 115600 115600 115600 0
257 20241205 142600 17179900 115600 115600 115600 115600 0
258 20241205 142500 17179900 115600 115600 115600 115600 0
259 20241205 142400 17179900 115600 115600 115600 115600 0
260 20241205 142300 17179900 115600 115600 115600 115600 0
261 20241205 142200 17179900 115600 115600 115600 115600 0
262 20241205 142100 17179900 115600 115600 115600 115600 0
263 20241205 142000 17179900 115600 115600 115600 115600 0
264 20241205 141900 17179900 115600 115600 115600 115600 0
265 20241205 141800 17179900 115600 115600 115600 115600 1
266 20241205 141700 17064300 115100 115100 115100 115100 0
267 20241205 141600 17064300 115100 115100 115100 115100 0
268 20241205 141500 17064300 115100 115100 115100 115100 0
269 20241205 141400 17064300 115100 115100 115100 115100 0
270 20241205 141300 17064300 115100 115100 115100 115100 0
271 20241205 141200 17064300 115100 115100 115100 115100 3
272 20241205 141100 16719000 115600 115600 115600 115600 0
273 20241205 141000 16719000 115600 115600 115600 115600 0
274 20241205 140900 16719000 115600 115600 115600 115600 0
275 20241205 140800 16719000 115600 115600 115600 115600 0
276 20241205 140700 16719000 115600 115600 115600 115600 0
277 20241205 140600 16719000 115600 115600 115600 115600 0
278 20241205 140500 16719000 115600 115600 115600 115600 0
279 20241205 140400 16719000 115600 115600 115600 115600 0
280 20241205 140300 16719000 115600 115600 115600 115600 0
281 20241205 140200 16719000 115600 115600 115600 115600 0
282 20241205 140100 16719000 115600 115600 115600 115600 0
283 20241205 140000 16719000 115600 115600 115600 115600 0
284 20241205 135900 16719000 115600 115600 115600 115600 0
285 20241205 135800 16719000 115600 115600 115600 115600 0
286 20241205 135700 16719000 115600 115600 115600 115600 0
287 20241205 135600 16719000 115600 115600 115600 115600 0
288 20241205 135500 16719000 115600 115600 115600 115600 0
289 20241205 135400 16719000 115600 115600 115600 115600 0
290 20241205 135300 16719000 115600 115100 115600 115100 21
291 20241205 135200 14301400 115600 115600 115600 115600 0
292 20241205 135100 14301400 115600 115600 115600 115600 0
293 20241205 135000 14301400 115600 115600 115600 115600 0
294 20241205 134900 14301400 115600 115600 115600 115600 2
295 20241205 134800 14070200 115600 115600 115600 115600 0
296 20241205 134700 14070200 115600 115600 115600 115600 0
297 20241205 134600 14070200 115600 115600 115600 115600 0
298 20241205 134500 14070200 115600 115600 115600 115600 0
299 20241205 134400 14070200 115600 115600 115600 115600 0
300 20241205 134300 14070200 115600 115600 115600 115600 0
301 20241205 134200 14070200 115600 115600 115600 115600 10
302 20241205 134100 12914200 116300 116300 116300 116300 0
303 20241205 134000 12914200 116300 116300 116300 116300 0
304 20241205 133900 12914200 116300 116300 116300 116300 0
305 20241205 133800 12914200 116300 116300 116300 116300 0
306 20241205 133700 12914200 116300 116300 116300 116300 0
307 20241205 133600 12914200 116300 116300 116300 116300 0
308 20241205 133500 12914200 116300 116300 116300 116300 0
309 20241205 133400 12914200 116300 116300 116300 116300 0
310 20241205 133300 12914200 116300 116300 116300 116300 0
311 20241205 133200 12914200 116300 116300 116300 116300 0
312 20241205 133100 12914200 116300 116300 116300 116300 0
313 20241205 133000 12914200 116300 116300 116300 116300 0
314 20241205 132900 12914200 116300 116300 116300 116300 0
315 20241205 132800 12914200 116300 116300 116300 116300 0
316 20241205 132700 12914200 116300 116300 116300 116300 0
317 20241205 132600 12914200 116300 116300 116300 116300 0
318 20241205 132500 12914200 116300 116300 116300 116300 0
319 20241205 132400 12914200 116300 116300 116300 116300 0
320 20241205 132300 12914200 116300 116300 116300 116300 0
321 20241205 132200 12914200 116300 116300 116300 116300 0
322 20241205 132100 12914200 116300 116300 116300 116300 0
323 20241205 132000 12914200 116300 116300 116300 116300 1
324 20241205 131900 12797900 115600 115600 115600 115600 1
325 20241205 131800 12682300 116300 116300 116300 116300 0
326 20241205 131700 12682300 116300 116300 116300 116300 0
327 20241205 131600 12682300 116300 116300 116300 116300 0
328 20241205 131500 12682300 116300 116300 116300 116300 0
329 20241205 131400 12682300 116300 116300 116300 116300 0
330 20241205 131300 12682300 116300 116300 116300 116300 0
331 20241205 131200 12682300 116300 116300 116300 116300 0
332 20241205 131100 12682300 116300 116300 116300 116300 0
333 20241205 131000 12682300 116300 116300 116300 116300 0
334 20241205 130900 12682300 116300 116300 116300 116300 0
335 20241205 130800 12682300 116300 116300 116300 116300 0
336 20241205 130700 12682300 116300 116300 116300 116300 0
337 20241205 130600 12682300 116300 116300 116300 116300 0
338 20241205 130500 12682300 116300 116300 116300 116300 0
339 20241205 130400 12682300 116300 116300 116300 116300 0
340 20241205 130300 12682300 116300 116300 116300 116300 0
341 20241205 130200 12682300 116300 116300 116300 116300 0
342 20241205 130100 12682300 116300 116300 116300 116300 0
343 20241205 130000 12682300 116300 116300 116300 116300 0
344 20241205 125900 12682300 116300 116300 116300 116300 0
345 20241205 125800 12682300 116300 116300 116300 116300 2
346 20241205 125700 12449700 116300 116300 116300 116300 0
347 20241205 125600 12449700 116300 116300 116300 116300 0
348 20241205 125500 12449700 116300 116300 116300 116300 0
349 20241205 125400 12449700 116300 116300 116300 116300 0
350 20241205 125300 12449700 116300 116300 116300 116300 0
351 20241205 125200 12449700 116300 116300 116300 116300 0
352 20241205 125100 12449700 116300 116300 116300 116300 0
353 20241205 125000 12449700 116300 116300 116300 116300 0
354 20241205 124900 12449700 116300 116300 116300 116300 0
355 20241205 124800 12449700 116300 116300 116300 116300 0
356 20241205 124700 12449700 116300 116300 116300 116300 0
357 20241205 124600 12449700 116300 116300 116300 116300 0
358 20241205 124500 12449700 116300 116300 116300 116300 0
359 20241205 124400 12449700 116300 116300 116300 116300 0
360 20241205 124300 12449700 116300 116300 116300 116300 0
361 20241205 124200 12449700 116300 116300 116300 116300 0
362 20241205 124100 12449700 116300 116300 116300 116300 0
363 20241205 124000 12449700 116300 116300 116300 116300 0
364 20241205 123900 12449700 116300 116300 116300 116300 0
365 20241205 123800 12449700 116300 116300 116300 116300 0
366 20241205 123700 12449700 116300 116300 116300 116300 0
367 20241205 123600 12449700 116300 116300 116300 116300 0
368 20241205 123500 12449700 116300 116300 116300 116300 0
369 20241205 123400 12449700 116300 116300 116300 116300 0
370 20241205 123300 12449700 116300 116300 116300 116300 0
371 20241205 123200 12449700 116300 116300 116300 116300 0
372 20241205 123100 12449700 116300 116300 116300 116300 0
373 20241205 123000 12449700 116300 116300 116300 116300 0
374 20241205 122900 12449700 116300 116300 116300 116300 0
375 20241205 122800 12449700 116300 116300 116300 116300 0
376 20241205 122700 12449700 116300 116300 116300 116300 0
377 20241205 122600 12449700 116300 116300 116300 116300 0
378 20241205 122500 12449700 116300 116300 116300 116300 0
379 20241205 122400 12449700 116300 116300 116300 116300 0
380 20241205 122300 12449700 116300 116300 116300 116300 0
381 20241205 122200 12449700 116300 116300 116300 116300 0
382 20241205 122100 12449700 116300 116300 116300 116300 0
383 20241205 122000 12449700 116300 116300 116300 116300 0
384 20241205 121900 12449700 116300 116300 116300 116300 0
385 20241205 121800 12449700 116300 116300 116300 116300 0
386 20241205 121700 12449700 116300 116300 116300 116300 0
387 20241205 121600 12449700 116300 116300 116300 116300 0
388 20241205 121500 12449700 116300 116300 116300 116300 0
389 20241205 121400 12449700 116300 116300 116300 116300 0
390 20241205 121300 12449700 116300 116300 116300 116300 0
391 20241205 121200 12449700 116300 116300 116300 116300 0
392 20241205 121100 12449700 116300 116300 116300 116300 0
393 20241205 121000 12449700 116300 116300 116300 116300 0
394 20241205 120900 12449700 116300 116300 116300 116300 0
395 20241205 120800 12449700 116300 116300 116300 116300 0
396 20241205 120700 12449700 116300 116300 116300 116300 0
397 20241205 120600 12449700 116300 116300 116300 116300 0
398 20241205 120500 12449700 116300 116300 116300 116300 0
399 20241205 120400 12449700 116300 116300 116300 116300 0
400 20241205 120300 12449700 116300 116300 116300 116300 0
401 20241205 120200 12449700 116300 116300 116300 116300 0
402 20241205 120100 12449700 116300 116300 116300 116300 0
403 20241205 120000 12449700 116300 116300 116300 116300 0
404 20241205 115900 12449700 116300 116300 116300 116300 0
405 20241205 115800 12449700 116300 116300 116300 116300 0
406 20241205 115700 12449700 116300 116300 116300 116300 0
407 20241205 115600 12449700 116300 116300 116300 116300 0
408 20241205 115500 12449700 116300 116300 116300 116300 0
409 20241205 115400 12449700 116300 116300 116300 116300 0
410 20241205 115300 12449700 116300 116300 116300 116300 0
411 20241205 115200 12449700 116300 116300 116300 116300 0
412 20241205 115100 12449700 116300 116300 116300 116300 0
413 20241205 115000 12449700 116300 116300 116300 116300 0
414 20241205 114900 12449700 116300 116300 116300 116300 0
415 20241205 114800 12449700 116300 116300 116300 116300 0
416 20241205 114700 12449700 116300 116300 116300 116300 0
417 20241205 114600 12449700 116300 116300 116300 116300 0
418 20241205 114500 12449700 116300 116300 116300 116300 0
419 20241205 114400 12449700 116300 116300 116300 116300 0
420 20241205 114300 12449700 116300 116300 116300 116300 0
421 20241205 114200 12449700 116300 116300 116300 116300 0
422 20241205 114100 12449700 116300 116300 116300 116300 0
423 20241205 114000 12449700 116300 116300 116300 116300 0
424 20241205 113900 12449700 116300 116300 116300 116300 0
425 20241205 113800 12449700 116300 116300 116300 116300 0
426 20241205 113700 12449700 116300 116300 116300 116300 0
427 20241205 113600 12449700 116300 116300 116300 116300 0
428 20241205 113500 12449700 116300 116300 116300 116300 0
429 20241205 113400 12449700 116300 116300 116300 116300 0
430 20241205 113300 12449700 116300 116300 116300 116300 0
431 20241205 113200 12449700 116300 116300 116300 116300 0
432 20241205 113100 12449700 116300 116300 116300 116300 0
433 20241205 113000 12449700 116300 116300 116300 116300 0
434 20241205 112900 12449700 116300 116300 116300 116300 0
435 20241205 112800 12449700 116300 116300 116300 116300 0
436 20241205 112700 12449700 116300 116300 116300 116300 0
437 20241205 112600 12449700 116300 116300 116300 116300 0
438 20241205 112500 12449700 116300 116300 116300 116300 0
439 20241205 112400 12449700 116300 116300 116300 116300 0
440 20241205 112300 12449700 116300 116300 116300 116300 0
441 20241205 112200 12449700 116300 116300 116300 116300 0
442 20241205 112100 12449700 116300 116300 116300 116300 0
443 20241205 112000 12449700 116300 116300 116300 116300 0
444 20241205 111900 12449700 116300 116300 116300 116300 0
445 20241205 111800 12449700 116300 116300 116300 116300 0
446 20241205 111700 12449700 116300 116300 116300 116300 0
447 20241205 111600 12449700 116300 116300 116300 116300 0
448 20241205 111500 12449700 116300 116300 116300 116300 0
449 20241205 111400 12449700 116300 116300 116300 116300 0
450 20241205 111300 12449700 116300 116300 116300 116300 0
451 20241205 111200 12449700 116300 116300 116300 116300 0
452 20241205 111100 12449700 116300 116300 116300 116300 0
453 20241205 111000 12449700 116300 116300 116300 116300 0
454 20241205 110900 12449700 116300 116300 116300 116300 0
455 20241205 110800 12449700 116300 116300 116300 116300 0
456 20241205 110700 12449700 116300 116300 116300 116300 0
457 20241205 110600 12449700 116300 116300 116300 116300 0
458 20241205 110500 12449700 116300 116300 116300 116300 0
459 20241205 110400 12449700 116300 116300 116300 116300 0
460 20241205 110300 12449700 116300 116300 116300 116300 0
461 20241205 110200 12449700 116300 116300 116300 116300 1
462 20241205 110100 12333400 116200 116200 116200 116200 0
463 20241205 110000 12333400 116200 116200 116200 116200 0
464 20241205 105900 12333400 116200 116200 116200 116200 1
465 20241205 105800 12217200 113900 113900 113900 113900 0
466 20241205 105700 12217200 113900 113900 113900 113900 0
467 20241205 105600 12217200 113900 113900 113900 113900 0
468 20241205 105500 12217200 113900 113900 113900 113900 0
469 20241205 105400 12217200 113900 113900 113900 113900 0
470 20241205 105300 12217200 113900 113900 113900 113900 0
471 20241205 105200 12217200 113900 113900 113900 113900 0
472 20241205 105100 12217200 113900 113900 113900 113900 0
473 20241205 105000 12217200 113900 113900 113900 113900 0
474 20241205 104900 12217200 113900 113900 113900 113900 0
475 20241205 104800 12217200 113900 113900 113900 113900 0
476 20241205 104700 12217200 113900 113900 113900 113900 0
477 20241205 104600 12217200 113900 113900 113900 113900 0
478 20241205 104500 12217200 113900 113900 113900 113900 0
479 20241205 104400 12217200 113900 113900 113900 113900 0
480 20241205 104300 12217200 113900 113900 113900 113900 1
481 20241205 104200 12103300 116200 116200 116200 116200 0
482 20241205 104100 12103300 116200 116200 116200 116200 2
483 20241205 104000 11870900 116400 116400 116400 116400 0
484 20241205 103900 11870900 116400 116400 116400 116400 0
485 20241205 103800 11870900 116400 116400 116400 116400 0
486 20241205 103700 11870900 116400 116400 116400 116400 0
487 20241205 103600 11870900 116400 116400 116400 116400 0
488 20241205 103500 11870900 116400 116400 116400 116400 0
489 20241205 103400 11870900 116400 116400 116400 116400 0
490 20241205 103300 11870900 116400 116400 116400 116400 0
491 20241205 103200 11870900 116400 116400 116400 116400 0
492 20241205 103100 11870900 116400 116400 116400 116400 0
493 20241205 103000 11870900 116400 116400 116400 116400 0
494 20241205 102900 11870900 116400 116400 116400 116400 0
495 20241205 102800 11870900 116400 116400 116400 116400 0
496 20241205 102700 11870900 116400 116400 116400 116400 0
497 20241205 102600 11870900 116400 116400 116400 116400 1
498 20241205 102500 11754500 116400 116400 116400 116400 0
499 20241205 102400 11754500 116400 116400 116400 116400 0
500 20241205 102300 11754500 116400 116400 116400 116400 0
501 20241205 102200 11754500 116400 116400 116400 116400 0
502 20241205 102100 11754500 116400 116400 116400 116400 0
503 20241205 102000 11754500 116400 116400 116400 116400 0
504 20241205 101900 11754500 116400 116400 116400 116400 0
505 20241205 101800 11754500 116400 116400 116400 116400 0
506 20241205 101700 11754500 116400 116400 116400 116400 0
507 20241205 101600 11754500 116400 116400 116400 116400 0
508 20241205 101500 11754500 116400 116400 116400 116400 0
509 20241205 101400 11754500 116400 116400 116400 116400 0
510 20241205 101300 11754500 116400 116400 116400 116400 0
511 20241205 101200 11754500 116400 116400 116400 116400 0
512 20241205 101100 11754500 116400 116400 116400 116400 0
513 20241205 101000 11754500 116400 116400 116400 116400 0
514 20241205 100900 11754500 116400 116400 116400 116400 0
515 20241205 100800 11754500 116400 116400 116400 116400 0
516 20241205 100700 11754500 116400 116400 116400 116400 0
517 20241205 100600 11754500 116400 116400 116400 116400 0
518 20241205 100500 11754500 116400 116400 116400 116400 0
519 20241205 100400 11754500 116400 116400 116400 116400 0
520 20241205 100300 11754500 116400 116400 116400 116400 0
521 20241205 100200 11754500 116400 116400 116400 116400 0
522 20241205 100100 11754500 116400 116400 116400 116400 0
523 20241205 100000 11754500 116400 116400 116400 116400 0
524 20241205 095900 11754500 116400 116400 116400 116400 0
525 20241205 095800 11754500 116400 116400 116400 116400 0
526 20241205 095700 11754500 116400 116400 116400 116400 0
527 20241205 095600 11754500 116400 116400 116400 116400 0
528 20241205 095500 11754500 116400 116400 116400 116400 0
529 20241205 095400 11754500 116400 116400 116400 116400 0
530 20241205 095300 11754500 116400 116400 116400 116400 0
531 20241205 095200 11754500 116400 116400 116400 116400 0
532 20241205 095100 11754500 116400 116400 116400 116400 0
533 20241205 095000 11754500 116400 116400 116400 116400 0
534 20241205 094900 11754500 116400 116400 116400 116400 0
535 20241205 094800 11754500 116400 116400 116400 116400 0
536 20241205 094700 11754500 116400 116400 116400 116400 0
537 20241205 094600 11754500 116400 116400 116400 116400 0
538 20241205 094500 11754500 116400 116400 116400 116400 0
539 20241205 094400 11754500 116400 116400 116400 116400 0
540 20241205 094300 11754500 116400 116400 116400 116400 0
541 20241205 094200 11754500 116400 116400 116400 116400 0
542 20241205 094100 11754500 116400 116400 116400 116400 0
543 20241205 094000 11754500 116400 116400 116400 116400 0
544 20241205 093900 11754500 116400 116400 116400 116400 0
545 20241205 093800 11754500 116400 116400 116400 116400 0
546 20241205 093700 11754500 116400 116400 116400 116400 0
547 20241205 093600 11754500 116400 116400 116400 116400 0
548 20241205 093500 11754500 116400 116400 116400 116400 0
549 20241205 093400 11754500 116400 116400 116400 116400 0
550 20241205 093300 11754500 116400 116400 116400 116400 0
551 20241205 093200 11754500 116400 116400 116400 116400 0
552 20241205 093100 11754500 116400 116400 116400 116400 0
553 20241205 093000 11754500 116400 116400 116400 116400 0
554 20241205 092900 11754500 116400 116400 116400 116400 0
555 20241205 092800 11754500 116400 116300 116400 116300 100
556 20241205 092700 116500 116500 116500 116500 116500 0
557 20241205 092600 116500 116500 116500 116500 116500 0
558 20241205 092500 116500 116500 116500 116500 116500 0
559 20241205 092400 116500 116500 116500 116500 116500 0
560 20241205 092300 116500 116500 116500 116500 116500 0
561 20241205 092200 116500 116500 116500 116500 116500 0
562 20241205 092100 116500 116500 116500 116500 116500 0
563 20241205 092000 116500 116500 116500 116500 116500 0
564 20241205 091900 116500 116500 116500 116500 116500 0
565 20241205 091800 116500 116500 116500 116500 116500 0
566 20241205 091700 116500 116500 116500 116500 116500 0
567 20241205 091600 116500 116500 116500 116500 116500 0
568 20241205 091500 116500 116500 116500 116500 116500 0
569 20241205 091400 116500 116500 116500 116500 116500 0
570 20241205 091300 116500 116500 116500 116500 116500 0
571 20241205 091200 116500 116500 116500 116500 116500 0
572 20241205 091100 116500 116500 116500 116500 116500 0
573 20241205 091000 116500 116500 116500 116500 116500 0
574 20241205 090900 116500 116500 116500 116500 116500 0
575 20241205 090800 116500 116500 116500 116500 116500 0
576 20241205 090700 116500 116500 116500 116500 116500 0
577 20241205 090600 116500 116500 116500 116500 116500 0
578 20241205 090500 116500 116500 116500 116500 116500 0
579 20241205 090400 116500 116500 116500 116500 116500 0
580 20241205 090300 116500 116500 116500 116500 116500 0
581 20241205 090200 116500 116500 116500 116500 116500 0
582 20241205 090100 116500 116500 116500 116500 116500 0
583 20241205 090000 116500 116500 116500 116500 116500 1