ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2715 candle_min

Browse Source
This commit is contained in:
ened
2024-11-21 21:48:15 +09:00
parent deb87ee8e5
commit abf27422dd
2715 changed files with 1803872 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

577
001720/min/candle-20241121.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,183500,161455700,78100,78100,78100,78100,185
20241121,183400,161455700,78100,78100,78100,78100,0
20241121,183300,161455700,78100,78100,78100,78100,0
20241121,183200,161455700,78100,78100,78100,78100,0
20241121,183100,161455700,78100,78100,78100,78100,0
20241121,183000,161455700,78100,78100,78100,78100,0
20241121,182900,161455700,78100,78100,78100,78100,0
20241121,182800,161455700,78100,78100,78100,78100,0
20241121,182700,161455700,78100,78100,78100,78100,0
20241121,182600,161455700,78100,78100,78100,78100,0
20241121,182500,161455700,78100,78100,78100,78100,0
20241121,182400,161455700,78100,78100,78100,78100,0
20241121,182300,161455700,78100,78100,78100,78100,0
20241121,182200,161455700,78100,78100,78100,78100,0
20241121,182100,161455700,78100,78100,78100,78100,0
20241121,182000,161455700,78100,78100,78100,78100,0
20241121,181900,161455700,78100,78100,78100,78100,0
20241121,181800,161455700,78100,78100,78100,78100,0
20241121,181700,161455700,78100,78100,78100,78100,0
20241121,181600,161455700,78100,78100,78100,78100,0
20241121,181500,161455700,78100,78100,78100,78100,0
20241121,181400,161455700,78100,78100,78100,78100,0
20241121,181300,161455700,78100,78100,78100,78100,0
20241121,181200,161455700,78100,78100,78100,78100,0
20241121,181100,161455700,78100,78100,78100,78100,0
20241121,181000,161455700,78100,78100,78100,78100,0
20241121,180900,161455700,78100,78100,78100,78100,0
20241121,180800,161455700,78100,78100,78100,78100,0
20241121,180700,161455700,78100,78100,78100,78100,0
20241121,180600,161455700,78100,78100,78100,78100,0
20241121,180500,161455700,78100,78100,78100,78100,185
20241121,180400,161455700,78100,78100,78100,78100,0
20241121,180300,161455700,78100,78100,78100,78100,0
20241121,180200,161455700,78100,78100,78100,78100,0
20241121,180100,161455700,78100,78100,78100,78100,0
20241121,180000,161455700,78100,78100,78100,78100,0
20241121,175900,161455700,78100,78100,78100,78100,0
20241121,175800,161455700,78100,78100,78100,78100,0
20241121,175700,161455700,78100,78100,78100,78100,0
20241121,175600,161455700,78100,78100,78100,78100,0
20241121,175500,161455700,78100,78100,78100,78100,0
20241121,175400,161455700,78100,78100,78100,78100,0
20241121,175300,161455700,78100,78100,78100,78100,0
20241121,175200,161455700,78100,78100,78100,78100,0
20241121,175100,161455700,78100,78100,78100,78100,0
20241121,175000,161455700,78100,78100,78100,78100,0
20241121,174900,161455700,78100,78100,78100,78100,0
20241121,174800,161455700,78100,78100,78100,78100,0
20241121,174700,161455700,78100,78100,78100,78100,0
20241121,174600,161455700,78100,78100,78100,78100,0
20241121,174500,161455700,78100,78100,78100,78100,0
20241121,174400,161455700,78100,78100,78100,78100,0
20241121,174300,161455700,78100,78100,78100,78100,0
20241121,174200,161455700,78100,78100,78100,78100,0
20241121,174100,161455700,78100,78100,78100,78100,0
20241121,174000,161455700,78100,78100,78100,78100,0
20241121,173900,161455700,78100,78100,78100,78100,0
20241121,173800,161455700,78100,78100,78100,78100,0
20241121,173700,161455700,78100,78100,78100,78100,0
20241121,173600,161455700,78100,78100,78100,78100,0
20241121,173500,161455700,78100,78100,78100,78100,185
20241121,173400,161455700,78100,78100,78100,78100,0
20241121,173300,161455700,78100,78100,78100,78100,0
20241121,173200,161455700,78100,78100,78100,78100,0
20241121,173100,161455700,78100,78100,78100,78100,0
20241121,173000,161455700,78100,78100,78100,78100,0
20241121,172900,161455700,78100,78100,78100,78100,0
20241121,172800,161455700,78100,78100,78100,78100,0
20241121,172700,161455700,78100,78100,78100,78100,0
20241121,172600,161455700,78100,78100,78100,78100,0
20241121,172500,161455700,78100,78100,78100,78100,0
20241121,172400,161455700,78100,78100,78100,78100,0
20241121,172300,161455700,78100,78100,78100,78100,0
20241121,172200,161455700,78100,78100,78100,78100,0
20241121,172100,161455700,78100,78100,78100,78100,0
20241121,172000,161455700,78100,78100,78100,78100,0
20241121,171900,161455700,78100,78100,78100,78100,0
20241121,171800,161455700,78100,78100,78100,78100,0
20241121,171700,161455700,78100,78100,78100,78100,0
20241121,171600,161455700,78100,78100,78100,78100,0
20241121,171500,161455700,78100,78100,78100,78100,0
20241121,171400,161455700,78100,78100,78100,78100,0
20241121,171300,161455700,78100,78100,78100,78100,0
20241121,171200,161455700,78100,78100,78100,78100,0
20241121,171100,161455700,78100,78100,78100,78100,0
20241121,171000,161455700,78100,78100,78100,78100,0
20241121,170900,161455700,78100,78100,78100,78100,0
20241121,170800,161455700,78100,78100,78100,78100,0
20241121,170700,161455700,78100,78100,78100,78100,0
20241121,170600,161455700,78100,78100,78100,78100,0
20241121,170500,161455700,78100,78100,78100,78100,185
20241121,170400,161455700,78100,78100,78100,78100,0
20241121,170300,161455700,78100,78100,78100,78100,0
20241121,170200,161455700,78100,78100,78100,78100,0
20241121,170100,161455700,78100,78100,78100,78100,0
20241121,170000,161455700,78100,78100,78100,78100,0
20241121,165900,161455700,78100,78100,78100,78100,0
20241121,165800,161455700,78100,78100,78100,78100,0
20241121,165700,161455700,78100,78100,78100,78100,0
20241121,165600,161455700,78100,78100,78100,78100,0
20241121,165500,161455700,78100,78100,78100,78100,0
20241121,165400,161455700,78100,78100,78100,78100,0
20241121,165300,161455700,78100,78100,78100,78100,0
20241121,165200,161455700,78100,78100,78100,78100,0
20241121,165100,161455700,78100,78100,78100,78100,0
20241121,165000,161455700,78100,78100,78100,78100,0
20241121,164900,161455700,78100,78100,78100,78100,0
20241121,164800,161455700,78100,78100,78100,78100,0
20241121,164700,161455700,78100,78100,78100,78100,0
20241121,164600,161455700,78100,78100,78100,78100,0
20241121,164500,161455700,78100,78100,78100,78100,0
20241121,164400,161455700,78100,78100,78100,78100,0
20241121,164300,161455700,78100,78100,78100,78100,0
20241121,164200,161455700,78100,78100,78100,78100,0
20241121,164100,161455700,78100,78100,78100,78100,0
20241121,164000,161455700,78100,78100,78100,78100,0
20241121,163900,161455700,78100,78100,78100,78100,0
20241121,163800,161455700,78100,78100,78100,78100,0
20241121,163700,161455700,78100,78100,78100,78100,0
20241121,163600,161455700,78100,78100,78100,78100,0
20241121,163500,161455700,78100,78100,78100,78100,185
20241121,163400,161455700,78100,78100,78100,78100,0
20241121,163300,161455700,78100,78100,78100,78100,0
20241121,163200,161455700,78100,78100,78100,78100,0
20241121,163100,161455700,78100,78100,78100,78100,0
20241121,163000,161455700,78100,78100,78100,78100,0
20241121,162900,161455700,78100,78100,78100,78100,0
20241121,162800,161455700,78100,78100,78100,78100,0
20241121,162700,161455700,78100,78100,78100,78100,0
20241121,162600,161455700,78100,78100,78100,78100,0
20241121,162500,161455700,78100,78100,78100,78100,0
20241121,162400,161455700,78100,78100,78100,78100,0
20241121,162300,161455700,78100,78100,78100,78100,0
20241121,162200,161455700,78100,78100,78100,78100,0
20241121,162100,161455700,78100,78100,78100,78100,0
20241121,162000,161455700,78100,78100,78100,78100,0
20241121,161900,161455700,78100,78100,78100,78100,0
20241121,161800,161455700,78100,78100,78100,78100,0
20241121,161700,161455700,78100,78100,78100,78100,0
20241121,161600,161455700,78100,78100,78100,78100,0
20241121,161500,161455700,78100,78100,78100,78100,0
20241121,161400,161455700,78100,78100,78100,78100,0
20241121,161300,161455700,78100,78100,78100,78100,0
20241121,161200,161455700,78100,78100,78100,78100,0
20241121,161100,161455700,78100,78100,78100,78100,0
20241121,161000,161455700,78100,78100,78100,78100,0
20241121,160900,161455700,78100,78100,78100,78100,0
20241121,160800,161455700,78100,78100,78100,78100,0
20241121,160700,161455700,78100,78100,78100,78100,0
20241121,160600,161455700,78100,78100,78100,78100,0
20241121,160500,161455700,78100,78100,78100,78100,185
20241121,160400,161455700,78100,78100,78100,78100,0
20241121,160300,161455700,78100,78100,78100,78100,0
20241121,160200,161455700,78100,78100,78100,78100,0
20241121,160100,161455700,78100,78100,78100,78100,0
20241121,160000,161455700,78100,78100,78100,78100,0
20241121,155900,161455700,78100,78100,78100,78100,0
20241121,155800,161455700,78100,78100,78100,78100,0
20241121,155700,161455700,78100,78100,78100,78100,0
20241121,155600,161455700,78100,78100,78100,78100,0
20241121,155500,161455700,78100,78100,78100,78100,0
20241121,155400,161455700,78100,78100,78100,78100,0
20241121,155300,161455700,78100,78100,78100,78100,0
20241121,155200,161455700,78100,78100,78100,78100,0
20241121,155100,161455700,78100,78100,78100,78100,0
20241121,155000,161455700,78100,78100,78100,78100,0
20241121,154900,161455700,78100,78100,78100,78100,0
20241121,154800,161455700,78100,78100,78100,78100,0
20241121,154700,161455700,78100,78100,78100,78100,0
20241121,154600,161455700,78100,78100,78100,78100,0
20241121,154500,161455700,78100,78100,78100,78100,0
20241121,154400,161455700,78100,78100,78100,78100,0
20241121,154300,161455700,78100,78100,78100,78100,0
20241121,154200,161455700,78100,78100,78100,78100,0
20241121,154100,161455700,78100,78100,78100,78100,0
20241121,154000,161455700,78100,78100,78100,78100,0
20241121,153900,161455700,78100,78100,78100,78100,0
20241121,153800,161455700,78100,78100,78100,78100,0
20241121,153700,161455700,78100,78100,78100,78100,0
20241121,153600,161455700,78100,78100,78100,78100,0
20241121,153500,161455700,78100,78100,78100,78100,185
20241121,153400,161455700,78100,78100,78100,78100,0
20241121,153300,161455700,78100,78100,78100,78100,0
20241121,153200,161455700,78100,78100,78100,78100,0
20241121,153100,161455700,78100,78100,78100,78100,0
20241121,153000,161455700,78100,78100,78100,78100,185
20241121,152900,147007200,78100,78100,78100,78100,0
20241121,152800,147007200,78100,78100,78100,78100,0
20241121,152700,147007200,78100,78100,78100,78100,0
20241121,152600,147007200,78100,78100,78100,78100,0
20241121,152500,147007200,78100,78100,78100,78100,0
20241121,152400,147007200,78100,78100,78100,78100,0
20241121,152300,147007200,78100,78100,78100,78100,0
20241121,152200,147007200,78100,78100,78100,78100,0
20241121,152100,147007200,78100,78100,78100,78100,0
20241121,152000,147007200,78100,78100,78100,78100,0
20241121,151900,147007200,78100,78100,78100,78100,2
20241121,151800,146851000,78100,78200,78200,78100,3
20241121,151700,146616600,78200,78200,78200,78200,1
20241121,151600,146538400,78100,78200,78200,78100,7
20241121,151500,145991600,78300,78300,78300,78300,0
20241121,151400,145991600,78300,78300,78300,78300,0
20241121,151300,145991600,78300,78200,78400,78200,21
20241121,151200,144349100,78200,78200,78200,78200,0
20241121,151100,144349100,78200,78200,78200,78200,1
20241121,151000,144270900,78300,78300,78300,78300,1
20241121,150900,144192600,78200,78200,78200,78200,2
20241121,150800,144036200,78100,78100,78100,78100,1
20241121,150700,143958100,78200,78200,78200,78200,1
20241121,150600,143879900,78200,78100,78200,78100,2
20241121,150500,143723600,78200,78200,78200,78200,0
20241121,150400,143723600,78200,78200,78200,78200,1
20241121,150300,143645400,78100,78200,78200,78100,21
20241121,150200,142003300,78200,78200,78200,78200,1
20241121,150100,141925100,78200,78200,78200,78200,2
20241121,150000,141768700,78200,78300,78400,78200,4
20241121,145900,141455600,78300,78300,78300,78300,1
20241121,145800,141377300,78300,78300,78300,78300,0
20241121,145700,141377300,78300,78300,78300,78300,0
20241121,145600,141377300,78300,78300,78300,78300,0
20241121,145500,141377300,78300,78300,78300,78300,45
20241121,145400,137853800,78400,78400,78400,78400,1
20241121,145300,137775400,78400,78400,78400,78400,1
20241121,145200,137697000,78200,78300,78300,78200,2
20241121,145100,137540500,78300,78300,78300,78300,0
20241121,145000,137540500,78300,78300,78300,78300,0
20241121,144900,137540500,78300,78300,78300,78300,1
20241121,144800,137462200,78300,78300,78300,78300,0
20241121,144700,137462200,78300,78300,78300,78300,1
20241121,144600,137383900,78400,78400,78400,78400,1
20241121,144500,137305500,78200,78300,78300,78200,6
20241121,144400,136835800,78300,78300,78300,78300,4
20241121,144300,136522600,78300,78300,78300,78300,0
20241121,144200,136522600,78300,78300,78300,78300,1
20241121,144100,136444300,78300,78300,78300,78300,1
20241121,144000,136366000,78300,78300,78400,78300,4
20241121,143900,136052600,78300,78300,78300,78300,0
20241121,143800,136052600,78300,78300,78300,78300,0
20241121,143700,136052600,78300,78300,78300,78300,0
20241121,143600,136052600,78300,78300,78300,78300,1
20241121,143500,135974300,78300,78300,78300,78300,1
20241121,143400,135896000,78100,78300,78300,78100,5
20241121,143300,135505000,78400,78400,78400,78300,3
20241121,143200,135269900,78400,78400,78400,78400,0
20241121,143100,135269900,78400,78400,78400,78400,0
20241121,143000,135269900,78400,78400,78400,78400,0
20241121,142900,135269900,78400,78400,78400,78400,2
20241121,142800,135113100,78500,78400,78500,78400,2
20241121,142700,134956200,78400,78400,78400,78400,0
20241121,142600,134956200,78400,78400,78400,78400,2
20241121,142500,134799400,78400,78400,78400,78400,0
20241121,142400,134799400,78400,78400,78400,78400,0
20241121,142300,134799400,78400,78400,78400,78400,1
20241121,142200,134721000,78300,78400,78400,78300,3
20241121,142100,134485900,78400,78400,78400,78400,0
20241121,142000,134485900,78400,78400,78400,78400,2
20241121,141900,134329100,78400,78400,78400,78400,0
20241121,141800,134329100,78400,78400,78400,78400,0
20241121,141700,134329100,78400,78400,78400,78400,1
20241121,141600,134250700,78400,78400,78400,78400,1
20241121,141500,134172300,78400,78400,78400,78400,1
20241121,141400,134093900,78400,78400,78400,78400,1
20241121,141300,134015500,78400,78400,78400,78400,1
20241121,141200,133937100,78400,78400,78400,78400,0
20241121,141100,133937100,78400,78400,78400,78400,0
20241121,141000,133937100,78400,78400,78400,78400,1
20241121,140900,133858700,78400,78400,78400,78400,1
20241121,140800,133780300,78400,78400,78400,78400,1
20241121,140700,133701900,78400,78400,78400,78400,1
20241121,140600,133623500,78400,78400,78400,78400,1
20241121,140500,133545100,78400,78400,78400,78400,1
20241121,140400,133466700,78300,78400,78400,78300,3
20241121,140300,133231700,78400,78400,78400,78400,1
20241121,140200,133153300,78400,78400,78400,78400,1
20241121,140100,133074900,78400,78400,78400,78400,0
20241121,140000,133074900,78400,78400,78400,78400,0
20241121,135900,133074900,78400,78300,78400,78300,3
20241121,135800,132839900,78400,78400,78400,78400,1
20241121,135700,132761500,78400,78300,78400,78300,2
20241121,135600,132604800,78400,78400,78400,78400,0
20241121,135500,132604800,78400,78400,78400,78400,3
20241121,135400,132369600,78400,78400,78400,78400,0
20241121,135300,132369600,78400,78400,78400,78400,1
20241121,135200,132291200,78300,78300,78300,78300,0
20241121,135100,132291200,78300,78300,78300,78300,58
20241121,135000,127749800,78300,78300,78300,78300,0
20241121,134900,127749800,78300,78300,78300,78300,0
20241121,134800,127749800,78300,78300,78300,78300,2
20241121,134700,127593200,78300,78300,78300,78300,0
20241121,134600,127593200,78300,78300,78300,78300,1
20241121,134500,127514900,78300,78300,78300,78300,2
20241121,134400,127358300,78300,78300,78300,78300,0
20241121,134300,127358300,78300,78300,78300,78300,0
20241121,134200,127358300,78300,78300,78300,78300,1
20241121,134100,127280000,78300,78300,78300,78300,0
20241121,134000,127280000,78300,78300,78300,78300,0
20241121,133900,127280000,78300,78300,78300,78300,3
20241121,133800,127045100,78300,78300,78300,78300,1
20241121,133700,126966800,78300,78300,78300,78300,0
20241121,133600,126966800,78300,78300,78300,78300,1
20241121,133500,126888500,78300,78300,78300,78300,1
20241121,133400,126810200,78300,78300,78300,78300,0
20241121,133300,126810200,78300,78300,78300,78300,2
20241121,133200,126653600,78300,78300,78300,78300,1
20241121,133100,126575300,78300,78300,78300,78300,0
20241121,133000,126575300,78300,78300,78300,78300,0
20241121,132900,126575300,78300,78300,78300,78300,0
20241121,132800,126575300,78300,78200,78300,78200,6
20241121,132700,126106000,78200,78200,78200,78200,0
20241121,132600,126106000,78200,78200,78200,78200,3
20241121,132500,125871400,78300,78300,78300,78300,2
20241121,132400,125714800,78400,78400,78400,78400,0
20241121,132300,125714800,78400,78400,78400,78400,1
20241121,132200,125636400,78400,78400,78400,78400,1
20241121,132100,125558000,78300,78300,78300,78300,0
20241121,132000,125558000,78300,78300,78300,78300,2
20241121,131900,125401400,78300,78300,78300,78300,1
20241121,131800,125323100,78300,78300,78300,78300,0
20241121,131700,125323100,78300,78300,78300,78300,1
20241121,131600,125244800,78300,78300,78300,78300,0
20241121,131500,125244800,78300,78300,78300,78300,1
20241121,131400,125166500,78200,78200,78200,78200,1
20241121,131300,125088300,78100,78100,78100,78100,4
20241121,131200,124775900,78100,78000,78100,78000,148
20241121,131100,113226900,78000,78400,78400,77900,448
20241121,131000,78268700,78400,78400,78400,78400,1
20241121,130900,78190300,78500,78500,78500,78500,1
20241121,130800,78111800,78500,78500,78500,78500,2
20241121,130700,77954800,78500,78500,78500,78500,1
20241121,130600,77876300,78500,78500,78500,78500,1
20241121,130500,77797800,78400,78400,78400,78400,1
20241121,130400,77719400,78500,78500,78500,78500,0
20241121,130300,77719400,78500,78500,78500,78500,1
20241121,130200,77640900,78500,78600,78600,78500,21
20241121,130100,75992300,78600,78600,78600,78600,2
20241121,130000,75835100,78600,78600,78600,78600,0
20241121,125900,75835100,78600,78600,78600,78600,1
20241121,125800,75756500,78600,78600,78600,78600,1
20241121,125700,75677900,78600,78600,78600,78600,0
20241121,125600,75677900,78600,78600,78600,78600,5
20241121,125500,75284900,78600,78600,78600,78600,10
20241121,125400,74498900,78600,78600,78600,78600,0
20241121,125300,74498900,78600,78600,78600,78600,1
20241121,125200,74420300,78600,78600,78600,78600,1
20241121,125100,74341700,78600,78600,78600,78600,0
20241121,125000,74341700,78600,78600,78600,78600,0
20241121,124900,74341700,78600,78600,78600,78600,7
20241121,124800,73791500,78600,78600,78600,78600,1
20241121,124700,73712900,78600,78600,78600,78600,0
20241121,124600,73712900,78600,78600,78600,78600,1
20241121,124500,73634300,78600,78600,78600,78600,1
20241121,124400,73555700,78600,78600,78600,78600,0
20241121,124300,73555700,78600,78600,78600,78600,1
20241121,124200,73477100,78600,78600,78600,78600,18
20241121,124100,72062300,78600,78600,78600,78600,1
20241121,124000,71983700,78600,78600,78600,78600,0
20241121,123900,71983700,78600,78600,78600,78600,2
20241121,123800,71826500,78500,78500,78500,78500,0
20241121,123700,71826500,78500,78500,78500,78500,1
20241121,123600,71748000,78600,78600,78600,78600,2
20241121,123500,71590800,78600,78600,78600,78600,1
20241121,123400,71512200,78600,78600,78600,78600,0
20241121,123300,71512200,78600,78600,78600,78600,2
20241121,123200,71355000,78600,78600,78600,78600,0
20241121,123100,71355000,78600,78600,78600,78600,0
20241121,123000,71355000,78600,78600,78600,78600,2
20241121,122900,71197800,78600,78600,78600,78600,0
20241121,122800,71197800,78600,78600,78600,78600,1
20241121,122700,71119200,78600,78600,78600,78600,2
20241121,122600,70962000,78600,78600,78600,78600,1
20241121,122500,70883400,78600,78600,78600,78600,0
20241121,122400,70883400,78600,78600,78600,78600,1
20241121,122300,70804800,78600,78600,78600,78600,1
20241121,122200,70726200,78600,78600,78600,78600,0
20241121,122100,70726200,78600,78600,78600,78600,1
20241121,122000,70647600,78600,78600,78600,78600,1
20241121,121900,70569000,78600,78600,78600,78600,1
20241121,121800,70490400,78600,78600,78600,78600,1
20241121,121700,70411800,78400,78400,78400,78400,0
20241121,121600,70411800,78400,78400,78400,78400,0
20241121,121500,70411800,78400,78500,78500,78400,2
20241121,121400,70254900,78500,78500,78500,78500,1
20241121,121300,70176400,78500,78500,78500,78500,0
20241121,121200,70176400,78500,78500,78500,78500,1
20241121,121100,70097900,78400,78400,78400,78400,1
20241121,121000,70019500,78400,78400,78400,78400,4
20241121,120900,69705900,78500,78500,78500,78500,0
20241121,120800,69705900,78500,78500,78500,78500,2
20241121,120700,69548900,78500,78500,78500,78500,0
20241121,120600,69548900,78500,78500,78500,78500,1
20241121,120500,69470400,78500,78500,78500,78500,1
20241121,120400,69391900,78400,78400,78400,78400,0
20241121,120300,69391900,78400,78400,78400,78400,0
20241121,120200,69391900,78400,78400,78400,78400,1
20241121,120100,69313500,78500,78500,78500,78500,1
20241121,120000,69235000,78400,78400,78400,78400,0
20241121,115900,69235000,78400,78500,78500,78400,2
20241121,115800,69078100,78400,78400,78400,78400,2
20241121,115700,68921300,78400,78400,78400,78400,0
20241121,115600,68921300,78400,78400,78400,78400,0
20241121,115500,68921300,78400,78400,78400,78400,2
20241121,115400,68764500,78400,78400,78400,78400,0
20241121,115300,68764500,78400,78400,78400,78400,1
20241121,115200,68686100,78400,78400,78400,78400,2
20241121,115100,68529300,78400,78400,78400,78400,0
20241121,115000,68529300,78400,78400,78400,78400,0
20241121,114900,68529300,78400,78400,78400,78400,0
20241121,114800,68529300,78400,78400,78400,78400,1
20241121,114700,68450900,78400,78500,78500,78400,3
20241121,114600,68215600,78400,78400,78400,78400,2
20241121,114500,68058800,78400,78400,78400,78400,0
20241121,114400,68058800,78400,78400,78400,78400,0
20241121,114300,68058800,78400,78400,78400,78400,2
20241121,114200,67902000,78400,78400,78400,78400,0
20241121,114100,67902000,78400,78400,78400,78400,1
20241121,114000,67823600,78200,78200,78200,78200,1
20241121,113900,67745400,78300,78300,78300,78300,2
20241121,113800,67588800,78300,78300,78300,78300,0
20241121,113700,67588800,78300,78300,78300,78300,0
20241121,113600,67588800,78300,78300,78300,78300,0
20241121,113500,67588800,78300,78400,78400,78300,4
20241121,113400,67275500,78200,78200,78200,78200,0
20241121,113300,67275500,78200,78200,78200,78200,1
20241121,113200,67197300,78300,78300,78300,78300,1
20241121,113100,67119000,78200,78100,78200,78100,55
20241121,113000,62818300,78100,78400,78400,78000,430
20241121,112900,29219200,78500,78500,78500,78500,0
20241121,112800,29219200,78500,78500,78500,78500,2
20241121,112700,29062200,78500,78500,78500,78500,1
20241121,112600,28983700,78500,78500,78500,78500,1
20241121,112500,28905200,78500,78500,78500,78500,3
20241121,112400,28669700,78500,78500,78500,78500,1
20241121,112300,28591200,78500,78500,78500,78500,19
20241121,112200,27099700,78600,78600,78600,78600,1
20241121,112100,27021100,78600,78600,78600,78600,3
20241121,112000,26785300,78600,78600,78600,78600,0
20241121,111900,26785300,78600,78600,78600,78600,1
20241121,111800,26706700,78600,78600,78600,78600,4
20241121,111700,26392300,78600,78600,78600,78600,0
20241121,111600,26392300,78600,78600,78600,78600,1
20241121,111500,26313700,78600,78600,78600,78600,9
20241121,111400,25606300,78600,78600,78600,78600,1
20241121,111300,25527700,78600,78600,78600,78600,0
20241121,111200,25527700,78600,78600,78600,78600,1
20241121,111100,25449100,78600,78600,78600,78600,0
20241121,111000,25449100,78600,78500,78600,78500,6
20241121,110900,24978000,78600,78600,78600,78600,0
20241121,110800,24978000,78600,78600,78600,78600,1
20241121,110700,24899400,78600,78600,78600,78600,12
20241121,110600,23956200,78600,78600,78600,78600,1
20241121,110500,23877600,78600,78600,78600,78600,0
20241121,110400,23877600,78600,78600,78600,78600,0
20241121,110300,23877600,78600,78600,78600,78600,1
20241121,110200,23799000,78600,78600,78600,78600,0
20241121,110100,23799000,78600,78600,78600,78600,1
20241121,110000,23720400,78600,78600,78600,78600,0
20241121,105900,23720400,78600,78600,78600,78600,1
20241121,105800,23641800,78600,78600,78600,78600,0
20241121,105700,23641800,78600,78600,78600,78600,1
20241121,105600,23563200,78600,78600,78600,78600,10
20241121,105500,22777200,78600,78600,78600,78600,0
20241121,105400,22777200,78600,78500,78600,78500,2
20241121,105300,22620100,78600,78600,78600,78600,0
20241121,105200,22620100,78600,78600,78600,78600,1
20241121,105100,22541500,78600,78600,78600,78600,1
20241121,105000,22462900,78600,78600,78600,78600,0
20241121,104900,22462900,78600,78600,78600,78600,0
20241121,104800,22462900,78600,78600,78600,78600,1
20241121,104700,22384300,78600,78600,78600,78600,0
20241121,104600,22384300,78600,78600,78600,78600,1
20241121,104500,22305700,78600,78600,78600,78600,1
20241121,104400,22227100,78600,78600,78600,78600,0
20241121,104300,22227100,78600,78600,78600,78600,0
20241121,104200,22227100,78600,78600,78600,78600,0
20241121,104100,22227100,78600,78600,78600,78600,1
20241121,104000,22148500,78600,78600,78600,78600,0
20241121,103900,22148500,78600,78600,78600,78600,2
20241121,103800,21991300,78500,78500,78500,78500,0
20241121,103700,21991300,78500,78500,78500,78500,0
20241121,103600,21991300,78500,78500,78500,78500,0
20241121,103500,21991300,78500,78500,78500,78500,1
20241121,103400,21912800,78600,78600,78600,78600,1
20241121,103300,21834200,78600,78600,78600,78600,0
20241121,103200,21834200,78600,78600,78600,78600,2
20241121,103100,21677000,78600,78600,78600,78600,0
20241121,103000,21677000,78600,78600,78600,78600,0
20241121,102900,21677000,78600,78600,78600,78600,0
20241121,102800,21677000,78600,78600,78600,78600,1
20241121,102700,21598400,78600,78600,78600,78600,0
20241121,102600,21598400,78600,78600,78600,78600,1
20241121,102500,21519800,78600,78600,78600,78600,1
20241121,102400,21441200,78600,78600,78600,78600,0
20241121,102300,21441200,78600,78600,78600,78600,0
20241121,102200,21441200,78600,78600,78600,78600,0
20241121,102100,21441200,78600,78600,78600,78600,12
20241121,102000,20498000,78600,78600,78600,78600,2
20241121,101900,20340800,78600,78600,78600,78600,1
20241121,101800,20262200,78600,78600,78600,78600,2
20241121,101700,20105000,78500,78500,78500,78500,3
20241121,101600,19869500,78500,78500,78500,78500,0
20241121,101500,19869500,78500,78500,78500,78500,2
20241121,101400,19712500,78500,78500,78500,78500,1
20241121,101300,19634000,78500,78500,78500,78500,0
20241121,101200,19634000,78500,78500,78500,78500,1
20241121,101100,19555500,78300,78300,78300,78300,0
20241121,101000,19555500,78300,78500,78500,78300,7
20241121,100900,19006500,78500,78500,78500,78500,0
20241121,100800,19006500,78500,78600,78600,78500,4
20241121,100700,18692300,78600,78600,78600,78600,1
20241121,100600,18613700,78600,78600,78600,78600,0
20241121,100500,18613700,78600,78600,78600,78600,1
20241121,100400,18535100,78600,78600,78600,78600,0
20241121,100300,18535100,78600,78600,78600,78600,0
20241121,100200,18535100,78600,78600,78600,78600,0
20241121,100100,18535100,78600,78600,78600,78600,2
20241121,100000,18377900,78500,78500,78500,78500,5
20241121,095900,17985400,78500,78500,78500,78500,1
20241121,095800,17906900,78500,78500,78500,78500,0
20241121,095700,17906900,78500,78500,78500,78500,0
20241121,095600,17906900,78500,78500,78500,78500,2
20241121,095500,17749900,78600,78600,78600,78600,0
20241121,095400,17749900,78600,78600,78700,78600,140
20241121,095300,6745800,78600,78600,78600,78600,0
20241121,095200,6745800,78600,78600,78600,78600,1
20241121,095100,6667200,78600,78600,78600,78600,0
20241121,095000,6667200,78600,78600,78600,78600,0
20241121,094900,6667200,78600,78600,78600,78600,1
20241121,094800,6588600,78600,78600,78600,78600,1
20241121,094700,6510000,78500,78500,78500,78500,0
20241121,094600,6510000,78500,78500,78500,78500,1
20241121,094500,6431500,78600,78600,78600,78600,1
20241121,094400,6352900,78500,78500,78500,78500,0
20241121,094300,6352900,78500,78500,78500,78500,4
20241121,094200,6038900,78600,78600,78600,78600,0
20241121,094100,6038900,78600,78600,78600,78600,0
20241121,094000,6038900,78600,78600,78600,78600,0
20241121,093900,6038900,78600,78600,78600,78600,1
20241121,093800,5960300,78600,78600,78600,78600,0
20241121,093700,5960300,78600,78600,78600,78600,50
20241121,093600,2030300,78500,78500,78500,78500,1
20241121,093500,1951800,78300,78300,78300,78300,2
20241121,093400,1795200,78200,78200,78200,78200,0
20241121,093300,1795200,78200,78200,78200,78200,0
20241121,093200,1795200,78200,78200,78200,78200,0
20241121,093100,1795200,78200,78200,78200,78200,0
20241121,093000,1795200,78200,78200,78200,78200,0
20241121,092900,1795200,78200,78200,78200,78200,0
20241121,092800,1795200,78200,78200,78200,78200,0
20241121,092700,1795200,78200,78200,78200,78200,0
20241121,092600,1795200,78200,78200,78200,78200,0
20241121,092500,1795200,78200,78200,78200,78200,0
20241121,092400,1795200,78200,78200,78200,78200,0
20241121,092300,1795200,78200,78200,78200,78200,0
20241121,092200,1795200,78200,78200,78200,78200,0
20241121,092100,1795200,78200,78200,78200,78200,0
20241121,092000,1795200,78200,78200,78200,78200,0
20241121,091900,1795200,78200,78200,78200,78200,0
20241121,091800,1795200,78200,78200,78200,78200,0
20241121,091700,1795200,78200,78200,78200,78200,0
20241121,091600,1795200,78200,78200,78200,78200,0
20241121,091500,1795200,78200,78200,78200,78200,0
20241121,091400,1795200,78200,78200,78200,78200,0
20241121,091300,1795200,78200,78200,78200,78200,0
20241121,091200,1795200,78200,78200,78200,78200,1
20241121,091100,1717000,78600,78600,78600,78600,0
20241121,091000,1717000,78600,78600,78600,78600,2
20241121,090900,1559800,78000,78000,78000,78000,0
20241121,090800,1559800,78000,78000,78000,78000,0
20241121,090700,1559800,78000,78000,78000,78000,0
20241121,090600,1559800,78000,78000,78000,78000,19
20241121,090500,77800,77800,77800,77800,77800,0
20241121,090400,77800,77800,77800,77800,77800,0
20241121,090300,77800,77800,77800,77800,77800,0
20241121,090200,77800,77800,77800,77800,77800,0
20241121,090100,77800,77800,77800,77800,77800,0
20241121,090000,77800,77800,77800,77800,77800,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241121 183500 161455700 78100 78100 78100 78100 185
3 20241121 183400 161455700 78100 78100 78100 78100 0
4 20241121 183300 161455700 78100 78100 78100 78100 0
5 20241121 183200 161455700 78100 78100 78100 78100 0
6 20241121 183100 161455700 78100 78100 78100 78100 0
7 20241121 183000 161455700 78100 78100 78100 78100 0
8 20241121 182900 161455700 78100 78100 78100 78100 0
9 20241121 182800 161455700 78100 78100 78100 78100 0
10 20241121 182700 161455700 78100 78100 78100 78100 0
11 20241121 182600 161455700 78100 78100 78100 78100 0
12 20241121 182500 161455700 78100 78100 78100 78100 0
13 20241121 182400 161455700 78100 78100 78100 78100 0
14 20241121 182300 161455700 78100 78100 78100 78100 0
15 20241121 182200 161455700 78100 78100 78100 78100 0
16 20241121 182100 161455700 78100 78100 78100 78100 0
17 20241121 182000 161455700 78100 78100 78100 78100 0
18 20241121 181900 161455700 78100 78100 78100 78100 0
19 20241121 181800 161455700 78100 78100 78100 78100 0
20 20241121 181700 161455700 78100 78100 78100 78100 0
21 20241121 181600 161455700 78100 78100 78100 78100 0
22 20241121 181500 161455700 78100 78100 78100 78100 0
23 20241121 181400 161455700 78100 78100 78100 78100 0
24 20241121 181300 161455700 78100 78100 78100 78100 0
25 20241121 181200 161455700 78100 78100 78100 78100 0
26 20241121 181100 161455700 78100 78100 78100 78100 0
27 20241121 181000 161455700 78100 78100 78100 78100 0
28 20241121 180900 161455700 78100 78100 78100 78100 0
29 20241121 180800 161455700 78100 78100 78100 78100 0
30 20241121 180700 161455700 78100 78100 78100 78100 0
31 20241121 180600 161455700 78100 78100 78100 78100 0
32 20241121 180500 161455700 78100 78100 78100 78100 185
33 20241121 180400 161455700 78100 78100 78100 78100 0
34 20241121 180300 161455700 78100 78100 78100 78100 0
35 20241121 180200 161455700 78100 78100 78100 78100 0
36 20241121 180100 161455700 78100 78100 78100 78100 0
37 20241121 180000 161455700 78100 78100 78100 78100 0
38 20241121 175900 161455700 78100 78100 78100 78100 0
39 20241121 175800 161455700 78100 78100 78100 78100 0
40 20241121 175700 161455700 78100 78100 78100 78100 0
41 20241121 175600 161455700 78100 78100 78100 78100 0
42 20241121 175500 161455700 78100 78100 78100 78100 0
43 20241121 175400 161455700 78100 78100 78100 78100 0
44 20241121 175300 161455700 78100 78100 78100 78100 0
45 20241121 175200 161455700 78100 78100 78100 78100 0
46 20241121 175100 161455700 78100 78100 78100 78100 0
47 20241121 175000 161455700 78100 78100 78100 78100 0
48 20241121 174900 161455700 78100 78100 78100 78100 0
49 20241121 174800 161455700 78100 78100 78100 78100 0
50 20241121 174700 161455700 78100 78100 78100 78100 0
51 20241121 174600 161455700 78100 78100 78100 78100 0
52 20241121 174500 161455700 78100 78100 78100 78100 0
53 20241121 174400 161455700 78100 78100 78100 78100 0
54 20241121 174300 161455700 78100 78100 78100 78100 0
55 20241121 174200 161455700 78100 78100 78100 78100 0
56 20241121 174100 161455700 78100 78100 78100 78100 0
57 20241121 174000 161455700 78100 78100 78100 78100 0
58 20241121 173900 161455700 78100 78100 78100 78100 0
59 20241121 173800 161455700 78100 78100 78100 78100 0
60 20241121 173700 161455700 78100 78100 78100 78100 0
61 20241121 173600 161455700 78100 78100 78100 78100 0
62 20241121 173500 161455700 78100 78100 78100 78100 185
63 20241121 173400 161455700 78100 78100 78100 78100 0
64 20241121 173300 161455700 78100 78100 78100 78100 0
65 20241121 173200 161455700 78100 78100 78100 78100 0
66 20241121 173100 161455700 78100 78100 78100 78100 0
67 20241121 173000 161455700 78100 78100 78100 78100 0
68 20241121 172900 161455700 78100 78100 78100 78100 0
69 20241121 172800 161455700 78100 78100 78100 78100 0
70 20241121 172700 161455700 78100 78100 78100 78100 0
71 20241121 172600 161455700 78100 78100 78100 78100 0
72 20241121 172500 161455700 78100 78100 78100 78100 0
73 20241121 172400 161455700 78100 78100 78100 78100 0
74 20241121 172300 161455700 78100 78100 78100 78100 0
75 20241121 172200 161455700 78100 78100 78100 78100 0
76 20241121 172100 161455700 78100 78100 78100 78100 0
77 20241121 172000 161455700 78100 78100 78100 78100 0
78 20241121 171900 161455700 78100 78100 78100 78100 0
79 20241121 171800 161455700 78100 78100 78100 78100 0
80 20241121 171700 161455700 78100 78100 78100 78100 0
81 20241121 171600 161455700 78100 78100 78100 78100 0
82 20241121 171500 161455700 78100 78100 78100 78100 0
83 20241121 171400 161455700 78100 78100 78100 78100 0
84 20241121 171300 161455700 78100 78100 78100 78100 0
85 20241121 171200 161455700 78100 78100 78100 78100 0
86 20241121 171100 161455700 78100 78100 78100 78100 0
87 20241121 171000 161455700 78100 78100 78100 78100 0
88 20241121 170900 161455700 78100 78100 78100 78100 0
89 20241121 170800 161455700 78100 78100 78100 78100 0
90 20241121 170700 161455700 78100 78100 78100 78100 0
91 20241121 170600 161455700 78100 78100 78100 78100 0
92 20241121 170500 161455700 78100 78100 78100 78100 185
93 20241121 170400 161455700 78100 78100 78100 78100 0
94 20241121 170300 161455700 78100 78100 78100 78100 0
95 20241121 170200 161455700 78100 78100 78100 78100 0
96 20241121 170100 161455700 78100 78100 78100 78100 0
97 20241121 170000 161455700 78100 78100 78100 78100 0
98 20241121 165900 161455700 78100 78100 78100 78100 0
99 20241121 165800 161455700 78100 78100 78100 78100 0
100 20241121 165700 161455700 78100 78100 78100 78100 0
101 20241121 165600 161455700 78100 78100 78100 78100 0
102 20241121 165500 161455700 78100 78100 78100 78100 0
103 20241121 165400 161455700 78100 78100 78100 78100 0
104 20241121 165300 161455700 78100 78100 78100 78100 0
105 20241121 165200 161455700 78100 78100 78100 78100 0
106 20241121 165100 161455700 78100 78100 78100 78100 0
107 20241121 165000 161455700 78100 78100 78100 78100 0
108 20241121 164900 161455700 78100 78100 78100 78100 0
109 20241121 164800 161455700 78100 78100 78100 78100 0
110 20241121 164700 161455700 78100 78100 78100 78100 0
111 20241121 164600 161455700 78100 78100 78100 78100 0
112 20241121 164500 161455700 78100 78100 78100 78100 0
113 20241121 164400 161455700 78100 78100 78100 78100 0
114 20241121 164300 161455700 78100 78100 78100 78100 0
115 20241121 164200 161455700 78100 78100 78100 78100 0
116 20241121 164100 161455700 78100 78100 78100 78100 0
117 20241121 164000 161455700 78100 78100 78100 78100 0
118 20241121 163900 161455700 78100 78100 78100 78100 0
119 20241121 163800 161455700 78100 78100 78100 78100 0
120 20241121 163700 161455700 78100 78100 78100 78100 0
121 20241121 163600 161455700 78100 78100 78100 78100 0
122 20241121 163500 161455700 78100 78100 78100 78100 185
123 20241121 163400 161455700 78100 78100 78100 78100 0
124 20241121 163300 161455700 78100 78100 78100 78100 0
125 20241121 163200 161455700 78100 78100 78100 78100 0
126 20241121 163100 161455700 78100 78100 78100 78100 0
127 20241121 163000 161455700 78100 78100 78100 78100 0
128 20241121 162900 161455700 78100 78100 78100 78100 0
129 20241121 162800 161455700 78100 78100 78100 78100 0
130 20241121 162700 161455700 78100 78100 78100 78100 0
131 20241121 162600 161455700 78100 78100 78100 78100 0
132 20241121 162500 161455700 78100 78100 78100 78100 0
133 20241121 162400 161455700 78100 78100 78100 78100 0
134 20241121 162300 161455700 78100 78100 78100 78100 0
135 20241121 162200 161455700 78100 78100 78100 78100 0
136 20241121 162100 161455700 78100 78100 78100 78100 0
137 20241121 162000 161455700 78100 78100 78100 78100 0
138 20241121 161900 161455700 78100 78100 78100 78100 0
139 20241121 161800 161455700 78100 78100 78100 78100 0
140 20241121 161700 161455700 78100 78100 78100 78100 0
141 20241121 161600 161455700 78100 78100 78100 78100 0
142 20241121 161500 161455700 78100 78100 78100 78100 0
143 20241121 161400 161455700 78100 78100 78100 78100 0
144 20241121 161300 161455700 78100 78100 78100 78100 0
145 20241121 161200 161455700 78100 78100 78100 78100 0
146 20241121 161100 161455700 78100 78100 78100 78100 0
147 20241121 161000 161455700 78100 78100 78100 78100 0
148 20241121 160900 161455700 78100 78100 78100 78100 0
149 20241121 160800 161455700 78100 78100 78100 78100 0
150 20241121 160700 161455700 78100 78100 78100 78100 0
151 20241121 160600 161455700 78100 78100 78100 78100 0
152 20241121 160500 161455700 78100 78100 78100 78100 185
153 20241121 160400 161455700 78100 78100 78100 78100 0
154 20241121 160300 161455700 78100 78100 78100 78100 0
155 20241121 160200 161455700 78100 78100 78100 78100 0
156 20241121 160100 161455700 78100 78100 78100 78100 0
157 20241121 160000 161455700 78100 78100 78100 78100 0
158 20241121 155900 161455700 78100 78100 78100 78100 0
159 20241121 155800 161455700 78100 78100 78100 78100 0
160 20241121 155700 161455700 78100 78100 78100 78100 0
161 20241121 155600 161455700 78100 78100 78100 78100 0
162 20241121 155500 161455700 78100 78100 78100 78100 0
163 20241121 155400 161455700 78100 78100 78100 78100 0
164 20241121 155300 161455700 78100 78100 78100 78100 0
165 20241121 155200 161455700 78100 78100 78100 78100 0
166 20241121 155100 161455700 78100 78100 78100 78100 0
167 20241121 155000 161455700 78100 78100 78100 78100 0
168 20241121 154900 161455700 78100 78100 78100 78100 0
169 20241121 154800 161455700 78100 78100 78100 78100 0
170 20241121 154700 161455700 78100 78100 78100 78100 0
171 20241121 154600 161455700 78100 78100 78100 78100 0
172 20241121 154500 161455700 78100 78100 78100 78100 0
173 20241121 154400 161455700 78100 78100 78100 78100 0
174 20241121 154300 161455700 78100 78100 78100 78100 0
175 20241121 154200 161455700 78100 78100 78100 78100 0
176 20241121 154100 161455700 78100 78100 78100 78100 0
177 20241121 154000 161455700 78100 78100 78100 78100 0
178 20241121 153900 161455700 78100 78100 78100 78100 0
179 20241121 153800 161455700 78100 78100 78100 78100 0
180 20241121 153700 161455700 78100 78100 78100 78100 0
181 20241121 153600 161455700 78100 78100 78100 78100 0
182 20241121 153500 161455700 78100 78100 78100 78100 185
183 20241121 153400 161455700 78100 78100 78100 78100 0
184 20241121 153300 161455700 78100 78100 78100 78100 0
185 20241121 153200 161455700 78100 78100 78100 78100 0
186 20241121 153100 161455700 78100 78100 78100 78100 0
187 20241121 153000 161455700 78100 78100 78100 78100 185
188 20241121 152900 147007200 78100 78100 78100 78100 0
189 20241121 152800 147007200 78100 78100 78100 78100 0
190 20241121 152700 147007200 78100 78100 78100 78100 0
191 20241121 152600 147007200 78100 78100 78100 78100 0
192 20241121 152500 147007200 78100 78100 78100 78100 0
193 20241121 152400 147007200 78100 78100 78100 78100 0
194 20241121 152300 147007200 78100 78100 78100 78100 0
195 20241121 152200 147007200 78100 78100 78100 78100 0
196 20241121 152100 147007200 78100 78100 78100 78100 0
197 20241121 152000 147007200 78100 78100 78100 78100 0
198 20241121 151900 147007200 78100 78100 78100 78100 2
199 20241121 151800 146851000 78100 78200 78200 78100 3
200 20241121 151700 146616600 78200 78200 78200 78200 1
201 20241121 151600 146538400 78100 78200 78200 78100 7
202 20241121 151500 145991600 78300 78300 78300 78300 0
203 20241121 151400 145991600 78300 78300 78300 78300 0
204 20241121 151300 145991600 78300 78200 78400 78200 21
205 20241121 151200 144349100 78200 78200 78200 78200 0
206 20241121 151100 144349100 78200 78200 78200 78200 1
207 20241121 151000 144270900 78300 78300 78300 78300 1
208 20241121 150900 144192600 78200 78200 78200 78200 2
209 20241121 150800 144036200 78100 78100 78100 78100 1
210 20241121 150700 143958100 78200 78200 78200 78200 1
211 20241121 150600 143879900 78200 78100 78200 78100 2
212 20241121 150500 143723600 78200 78200 78200 78200 0
213 20241121 150400 143723600 78200 78200 78200 78200 1
214 20241121 150300 143645400 78100 78200 78200 78100 21
215 20241121 150200 142003300 78200 78200 78200 78200 1
216 20241121 150100 141925100 78200 78200 78200 78200 2
217 20241121 150000 141768700 78200 78300 78400 78200 4
218 20241121 145900 141455600 78300 78300 78300 78300 1
219 20241121 145800 141377300 78300 78300 78300 78300 0
220 20241121 145700 141377300 78300 78300 78300 78300 0
221 20241121 145600 141377300 78300 78300 78300 78300 0
222 20241121 145500 141377300 78300 78300 78300 78300 45
223 20241121 145400 137853800 78400 78400 78400 78400 1
224 20241121 145300 137775400 78400 78400 78400 78400 1
225 20241121 145200 137697000 78200 78300 78300 78200 2
226 20241121 145100 137540500 78300 78300 78300 78300 0
227 20241121 145000 137540500 78300 78300 78300 78300 0
228 20241121 144900 137540500 78300 78300 78300 78300 1
229 20241121 144800 137462200 78300 78300 78300 78300 0
230 20241121 144700 137462200 78300 78300 78300 78300 1
231 20241121 144600 137383900 78400 78400 78400 78400 1
232 20241121 144500 137305500 78200 78300 78300 78200 6
233 20241121 144400 136835800 78300 78300 78300 78300 4
234 20241121 144300 136522600 78300 78300 78300 78300 0
235 20241121 144200 136522600 78300 78300 78300 78300 1
236 20241121 144100 136444300 78300 78300 78300 78300 1
237 20241121 144000 136366000 78300 78300 78400 78300 4
238 20241121 143900 136052600 78300 78300 78300 78300 0
239 20241121 143800 136052600 78300 78300 78300 78300 0
240 20241121 143700 136052600 78300 78300 78300 78300 0
241 20241121 143600 136052600 78300 78300 78300 78300 1
242 20241121 143500 135974300 78300 78300 78300 78300 1
243 20241121 143400 135896000 78100 78300 78300 78100 5
244 20241121 143300 135505000 78400 78400 78400 78300 3
245 20241121 143200 135269900 78400 78400 78400 78400 0
246 20241121 143100 135269900 78400 78400 78400 78400 0
247 20241121 143000 135269900 78400 78400 78400 78400 0
248 20241121 142900 135269900 78400 78400 78400 78400 2
249 20241121 142800 135113100 78500 78400 78500 78400 2
250 20241121 142700 134956200 78400 78400 78400 78400 0
251 20241121 142600 134956200 78400 78400 78400 78400 2
252 20241121 142500 134799400 78400 78400 78400 78400 0
253 20241121 142400 134799400 78400 78400 78400 78400 0
254 20241121 142300 134799400 78400 78400 78400 78400 1
255 20241121 142200 134721000 78300 78400 78400 78300 3
256 20241121 142100 134485900 78400 78400 78400 78400 0
257 20241121 142000 134485900 78400 78400 78400 78400 2
258 20241121 141900 134329100 78400 78400 78400 78400 0
259 20241121 141800 134329100 78400 78400 78400 78400 0
260 20241121 141700 134329100 78400 78400 78400 78400 1
261 20241121 141600 134250700 78400 78400 78400 78400 1
262 20241121 141500 134172300 78400 78400 78400 78400 1
263 20241121 141400 134093900 78400 78400 78400 78400 1
264 20241121 141300 134015500 78400 78400 78400 78400 1
265 20241121 141200 133937100 78400 78400 78400 78400 0
266 20241121 141100 133937100 78400 78400 78400 78400 0
267 20241121 141000 133937100 78400 78400 78400 78400 1
268 20241121 140900 133858700 78400 78400 78400 78400 1
269 20241121 140800 133780300 78400 78400 78400 78400 1
270 20241121 140700 133701900 78400 78400 78400 78400 1
271 20241121 140600 133623500 78400 78400 78400 78400 1
272 20241121 140500 133545100 78400 78400 78400 78400 1
273 20241121 140400 133466700 78300 78400 78400 78300 3
274 20241121 140300 133231700 78400 78400 78400 78400 1
275 20241121 140200 133153300 78400 78400 78400 78400 1
276 20241121 140100 133074900 78400 78400 78400 78400 0
277 20241121 140000 133074900 78400 78400 78400 78400 0
278 20241121 135900 133074900 78400 78300 78400 78300 3
279 20241121 135800 132839900 78400 78400 78400 78400 1
280 20241121 135700 132761500 78400 78300 78400 78300 2
281 20241121 135600 132604800 78400 78400 78400 78400 0
282 20241121 135500 132604800 78400 78400 78400 78400 3
283 20241121 135400 132369600 78400 78400 78400 78400 0
284 20241121 135300 132369600 78400 78400 78400 78400 1
285 20241121 135200 132291200 78300 78300 78300 78300 0
286 20241121 135100 132291200 78300 78300 78300 78300 58
287 20241121 135000 127749800 78300 78300 78300 78300 0
288 20241121 134900 127749800 78300 78300 78300 78300 0
289 20241121 134800 127749800 78300 78300 78300 78300 2
290 20241121 134700 127593200 78300 78300 78300 78300 0
291 20241121 134600 127593200 78300 78300 78300 78300 1
292 20241121 134500 127514900 78300 78300 78300 78300 2
293 20241121 134400 127358300 78300 78300 78300 78300 0
294 20241121 134300 127358300 78300 78300 78300 78300 0
295 20241121 134200 127358300 78300 78300 78300 78300 1
296 20241121 134100 127280000 78300 78300 78300 78300 0
297 20241121 134000 127280000 78300 78300 78300 78300 0
298 20241121 133900 127280000 78300 78300 78300 78300 3
299 20241121 133800 127045100 78300 78300 78300 78300 1
300 20241121 133700 126966800 78300 78300 78300 78300 0
301 20241121 133600 126966800 78300 78300 78300 78300 1
302 20241121 133500 126888500 78300 78300 78300 78300 1
303 20241121 133400 126810200 78300 78300 78300 78300 0
304 20241121 133300 126810200 78300 78300 78300 78300 2
305 20241121 133200 126653600 78300 78300 78300 78300 1
306 20241121 133100 126575300 78300 78300 78300 78300 0
307 20241121 133000 126575300 78300 78300 78300 78300 0
308 20241121 132900 126575300 78300 78300 78300 78300 0
309 20241121 132800 126575300 78300 78200 78300 78200 6
310 20241121 132700 126106000 78200 78200 78200 78200 0
311 20241121 132600 126106000 78200 78200 78200 78200 3
312 20241121 132500 125871400 78300 78300 78300 78300 2
313 20241121 132400 125714800 78400 78400 78400 78400 0
314 20241121 132300 125714800 78400 78400 78400 78400 1
315 20241121 132200 125636400 78400 78400 78400 78400 1
316 20241121 132100 125558000 78300 78300 78300 78300 0
317 20241121 132000 125558000 78300 78300 78300 78300 2
318 20241121 131900 125401400 78300 78300 78300 78300 1
319 20241121 131800 125323100 78300 78300 78300 78300 0
320 20241121 131700 125323100 78300 78300 78300 78300 1
321 20241121 131600 125244800 78300 78300 78300 78300 0
322 20241121 131500 125244800 78300 78300 78300 78300 1
323 20241121 131400 125166500 78200 78200 78200 78200 1
324 20241121 131300 125088300 78100 78100 78100 78100 4
325 20241121 131200 124775900 78100 78000 78100 78000 148
326 20241121 131100 113226900 78000 78400 78400 77900 448
327 20241121 131000 78268700 78400 78400 78400 78400 1
328 20241121 130900 78190300 78500 78500 78500 78500 1
329 20241121 130800 78111800 78500 78500 78500 78500 2
330 20241121 130700 77954800 78500 78500 78500 78500 1
331 20241121 130600 77876300 78500 78500 78500 78500 1
332 20241121 130500 77797800 78400 78400 78400 78400 1
333 20241121 130400 77719400 78500 78500 78500 78500 0
334 20241121 130300 77719400 78500 78500 78500 78500 1
335 20241121 130200 77640900 78500 78600 78600 78500 21
336 20241121 130100 75992300 78600 78600 78600 78600 2
337 20241121 130000 75835100 78600 78600 78600 78600 0
338 20241121 125900 75835100 78600 78600 78600 78600 1
339 20241121 125800 75756500 78600 78600 78600 78600 1
340 20241121 125700 75677900 78600 78600 78600 78600 0
341 20241121 125600 75677900 78600 78600 78600 78600 5
342 20241121 125500 75284900 78600 78600 78600 78600 10
343 20241121 125400 74498900 78600 78600 78600 78600 0
344 20241121 125300 74498900 78600 78600 78600 78600 1
345 20241121 125200 74420300 78600 78600 78600 78600 1
346 20241121 125100 74341700 78600 78600 78600 78600 0
347 20241121 125000 74341700 78600 78600 78600 78600 0
348 20241121 124900 74341700 78600 78600 78600 78600 7
349 20241121 124800 73791500 78600 78600 78600 78600 1
350 20241121 124700 73712900 78600 78600 78600 78600 0
351 20241121 124600 73712900 78600 78600 78600 78600 1
352 20241121 124500 73634300 78600 78600 78600 78600 1
353 20241121 124400 73555700 78600 78600 78600 78600 0
354 20241121 124300 73555700 78600 78600 78600 78600 1
355 20241121 124200 73477100 78600 78600 78600 78600 18
356 20241121 124100 72062300 78600 78600 78600 78600 1
357 20241121 124000 71983700 78600 78600 78600 78600 0
358 20241121 123900 71983700 78600 78600 78600 78600 2
359 20241121 123800 71826500 78500 78500 78500 78500 0
360 20241121 123700 71826500 78500 78500 78500 78500 1
361 20241121 123600 71748000 78600 78600 78600 78600 2
362 20241121 123500 71590800 78600 78600 78600 78600 1
363 20241121 123400 71512200 78600 78600 78600 78600 0
364 20241121 123300 71512200 78600 78600 78600 78600 2
365 20241121 123200 71355000 78600 78600 78600 78600 0
366 20241121 123100 71355000 78600 78600 78600 78600 0
367 20241121 123000 71355000 78600 78600 78600 78600 2
368 20241121 122900 71197800 78600 78600 78600 78600 0
369 20241121 122800 71197800 78600 78600 78600 78600 1
370 20241121 122700 71119200 78600 78600 78600 78600 2
371 20241121 122600 70962000 78600 78600 78600 78600 1
372 20241121 122500 70883400 78600 78600 78600 78600 0
373 20241121 122400 70883400 78600 78600 78600 78600 1
374 20241121 122300 70804800 78600 78600 78600 78600 1
375 20241121 122200 70726200 78600 78600 78600 78600 0
376 20241121 122100 70726200 78600 78600 78600 78600 1
377 20241121 122000 70647600 78600 78600 78600 78600 1
378 20241121 121900 70569000 78600 78600 78600 78600 1
379 20241121 121800 70490400 78600 78600 78600 78600 1
380 20241121 121700 70411800 78400 78400 78400 78400 0
381 20241121 121600 70411800 78400 78400 78400 78400 0
382 20241121 121500 70411800 78400 78500 78500 78400 2
383 20241121 121400 70254900 78500 78500 78500 78500 1
384 20241121 121300 70176400 78500 78500 78500 78500 0
385 20241121 121200 70176400 78500 78500 78500 78500 1
386 20241121 121100 70097900 78400 78400 78400 78400 1
387 20241121 121000 70019500 78400 78400 78400 78400 4
388 20241121 120900 69705900 78500 78500 78500 78500 0
389 20241121 120800 69705900 78500 78500 78500 78500 2
390 20241121 120700 69548900 78500 78500 78500 78500 0
391 20241121 120600 69548900 78500 78500 78500 78500 1
392 20241121 120500 69470400 78500 78500 78500 78500 1
393 20241121 120400 69391900 78400 78400 78400 78400 0
394 20241121 120300 69391900 78400 78400 78400 78400 0
395 20241121 120200 69391900 78400 78400 78400 78400 1
396 20241121 120100 69313500 78500 78500 78500 78500 1
397 20241121 120000 69235000 78400 78400 78400 78400 0
398 20241121 115900 69235000 78400 78500 78500 78400 2
399 20241121 115800 69078100 78400 78400 78400 78400 2
400 20241121 115700 68921300 78400 78400 78400 78400 0
401 20241121 115600 68921300 78400 78400 78400 78400 0
402 20241121 115500 68921300 78400 78400 78400 78400 2
403 20241121 115400 68764500 78400 78400 78400 78400 0
404 20241121 115300 68764500 78400 78400 78400 78400 1
405 20241121 115200 68686100 78400 78400 78400 78400 2
406 20241121 115100 68529300 78400 78400 78400 78400 0
407 20241121 115000 68529300 78400 78400 78400 78400 0
408 20241121 114900 68529300 78400 78400 78400 78400 0
409 20241121 114800 68529300 78400 78400 78400 78400 1
410 20241121 114700 68450900 78400 78500 78500 78400 3
411 20241121 114600 68215600 78400 78400 78400 78400 2
412 20241121 114500 68058800 78400 78400 78400 78400 0
413 20241121 114400 68058800 78400 78400 78400 78400 0
414 20241121 114300 68058800 78400 78400 78400 78400 2
415 20241121 114200 67902000 78400 78400 78400 78400 0
416 20241121 114100 67902000 78400 78400 78400 78400 1
417 20241121 114000 67823600 78200 78200 78200 78200 1
418 20241121 113900 67745400 78300 78300 78300 78300 2
419 20241121 113800 67588800 78300 78300 78300 78300 0
420 20241121 113700 67588800 78300 78300 78300 78300 0
421 20241121 113600 67588800 78300 78300 78300 78300 0
422 20241121 113500 67588800 78300 78400 78400 78300 4
423 20241121 113400 67275500 78200 78200 78200 78200 0
424 20241121 113300 67275500 78200 78200 78200 78200 1
425 20241121 113200 67197300 78300 78300 78300 78300 1
426 20241121 113100 67119000 78200 78100 78200 78100 55
427 20241121 113000 62818300 78100 78400 78400 78000 430
428 20241121 112900 29219200 78500 78500 78500 78500 0
429 20241121 112800 29219200 78500 78500 78500 78500 2
430 20241121 112700 29062200 78500 78500 78500 78500 1
431 20241121 112600 28983700 78500 78500 78500 78500 1
432 20241121 112500 28905200 78500 78500 78500 78500 3
433 20241121 112400 28669700 78500 78500 78500 78500 1
434 20241121 112300 28591200 78500 78500 78500 78500 19
435 20241121 112200 27099700 78600 78600 78600 78600 1
436 20241121 112100 27021100 78600 78600 78600 78600 3
437 20241121 112000 26785300 78600 78600 78600 78600 0
438 20241121 111900 26785300 78600 78600 78600 78600 1
439 20241121 111800 26706700 78600 78600 78600 78600 4
440 20241121 111700 26392300 78600 78600 78600 78600 0
441 20241121 111600 26392300 78600 78600 78600 78600 1
442 20241121 111500 26313700 78600 78600 78600 78600 9
443 20241121 111400 25606300 78600 78600 78600 78600 1
444 20241121 111300 25527700 78600 78600 78600 78600 0
445 20241121 111200 25527700 78600 78600 78600 78600 1
446 20241121 111100 25449100 78600 78600 78600 78600 0
447 20241121 111000 25449100 78600 78500 78600 78500 6
448 20241121 110900 24978000 78600 78600 78600 78600 0
449 20241121 110800 24978000 78600 78600 78600 78600 1
450 20241121 110700 24899400 78600 78600 78600 78600 12
451 20241121 110600 23956200 78600 78600 78600 78600 1
452 20241121 110500 23877600 78600 78600 78600 78600 0
453 20241121 110400 23877600 78600 78600 78600 78600 0
454 20241121 110300 23877600 78600 78600 78600 78600 1
455 20241121 110200 23799000 78600 78600 78600 78600 0
456 20241121 110100 23799000 78600 78600 78600 78600 1
457 20241121 110000 23720400 78600 78600 78600 78600 0
458 20241121 105900 23720400 78600 78600 78600 78600 1
459 20241121 105800 23641800 78600 78600 78600 78600 0
460 20241121 105700 23641800 78600 78600 78600 78600 1
461 20241121 105600 23563200 78600 78600 78600 78600 10
462 20241121 105500 22777200 78600 78600 78600 78600 0
463 20241121 105400 22777200 78600 78500 78600 78500 2
464 20241121 105300 22620100 78600 78600 78600 78600 0
465 20241121 105200 22620100 78600 78600 78600 78600 1
466 20241121 105100 22541500 78600 78600 78600 78600 1
467 20241121 105000 22462900 78600 78600 78600 78600 0
468 20241121 104900 22462900 78600 78600 78600 78600 0
469 20241121 104800 22462900 78600 78600 78600 78600 1
470 20241121 104700 22384300 78600 78600 78600 78600 0
471 20241121 104600 22384300 78600 78600 78600 78600 1
472 20241121 104500 22305700 78600 78600 78600 78600 1
473 20241121 104400 22227100 78600 78600 78600 78600 0
474 20241121 104300 22227100 78600 78600 78600 78600 0
475 20241121 104200 22227100 78600 78600 78600 78600 0
476 20241121 104100 22227100 78600 78600 78600 78600 1
477 20241121 104000 22148500 78600 78600 78600 78600 0
478 20241121 103900 22148500 78600 78600 78600 78600 2
479 20241121 103800 21991300 78500 78500 78500 78500 0
480 20241121 103700 21991300 78500 78500 78500 78500 0
481 20241121 103600 21991300 78500 78500 78500 78500 0
482 20241121 103500 21991300 78500 78500 78500 78500 1
483 20241121 103400 21912800 78600 78600 78600 78600 1
484 20241121 103300 21834200 78600 78600 78600 78600 0
485 20241121 103200 21834200 78600 78600 78600 78600 2
486 20241121 103100 21677000 78600 78600 78600 78600 0
487 20241121 103000 21677000 78600 78600 78600 78600 0
488 20241121 102900 21677000 78600 78600 78600 78600 0
489 20241121 102800 21677000 78600 78600 78600 78600 1
490 20241121 102700 21598400 78600 78600 78600 78600 0
491 20241121 102600 21598400 78600 78600 78600 78600 1
492 20241121 102500 21519800 78600 78600 78600 78600 1
493 20241121 102400 21441200 78600 78600 78600 78600 0
494 20241121 102300 21441200 78600 78600 78600 78600 0
495 20241121 102200 21441200 78600 78600 78600 78600 0
496 20241121 102100 21441200 78600 78600 78600 78600 12
497 20241121 102000 20498000 78600 78600 78600 78600 2
498 20241121 101900 20340800 78600 78600 78600 78600 1
499 20241121 101800 20262200 78600 78600 78600 78600 2
500 20241121 101700 20105000 78500 78500 78500 78500 3
501 20241121 101600 19869500 78500 78500 78500 78500 0
502 20241121 101500 19869500 78500 78500 78500 78500 2
503 20241121 101400 19712500 78500 78500 78500 78500 1
504 20241121 101300 19634000 78500 78500 78500 78500 0
505 20241121 101200 19634000 78500 78500 78500 78500 1
506 20241121 101100 19555500 78300 78300 78300 78300 0
507 20241121 101000 19555500 78300 78500 78500 78300 7
508 20241121 100900 19006500 78500 78500 78500 78500 0
509 20241121 100800 19006500 78500 78600 78600 78500 4
510 20241121 100700 18692300 78600 78600 78600 78600 1
511 20241121 100600 18613700 78600 78600 78600 78600 0
512 20241121 100500 18613700 78600 78600 78600 78600 1
513 20241121 100400 18535100 78600 78600 78600 78600 0
514 20241121 100300 18535100 78600 78600 78600 78600 0
515 20241121 100200 18535100 78600 78600 78600 78600 0
516 20241121 100100 18535100 78600 78600 78600 78600 2
517 20241121 100000 18377900 78500 78500 78500 78500 5
518 20241121 095900 17985400 78500 78500 78500 78500 1
519 20241121 095800 17906900 78500 78500 78500 78500 0
520 20241121 095700 17906900 78500 78500 78500 78500 0
521 20241121 095600 17906900 78500 78500 78500 78500 2
522 20241121 095500 17749900 78600 78600 78600 78600 0
523 20241121 095400 17749900 78600 78600 78700 78600 140
524 20241121 095300 6745800 78600 78600 78600 78600 0
525 20241121 095200 6745800 78600 78600 78600 78600 1
526 20241121 095100 6667200 78600 78600 78600 78600 0
527 20241121 095000 6667200 78600 78600 78600 78600 0
528 20241121 094900 6667200 78600 78600 78600 78600 1
529 20241121 094800 6588600 78600 78600 78600 78600 1
530 20241121 094700 6510000 78500 78500 78500 78500 0
531 20241121 094600 6510000 78500 78500 78500 78500 1
532 20241121 094500 6431500 78600 78600 78600 78600 1
533 20241121 094400 6352900 78500 78500 78500 78500 0
534 20241121 094300 6352900 78500 78500 78500 78500 4
535 20241121 094200 6038900 78600 78600 78600 78600 0
536 20241121 094100 6038900 78600 78600 78600 78600 0
537 20241121 094000 6038900 78600 78600 78600 78600 0
538 20241121 093900 6038900 78600 78600 78600 78600 1
539 20241121 093800 5960300 78600 78600 78600 78600 0
540 20241121 093700 5960300 78600 78600 78600 78600 50
541 20241121 093600 2030300 78500 78500 78500 78500 1
542 20241121 093500 1951800 78300 78300 78300 78300 2
543 20241121 093400 1795200 78200 78200 78200 78200 0
544 20241121 093300 1795200 78200 78200 78200 78200 0
545 20241121 093200 1795200 78200 78200 78200 78200 0
546 20241121 093100 1795200 78200 78200 78200 78200 0
547 20241121 093000 1795200 78200 78200 78200 78200 0
548 20241121 092900 1795200 78200 78200 78200 78200 0
549 20241121 092800 1795200 78200 78200 78200 78200 0
550 20241121 092700 1795200 78200 78200 78200 78200 0
551 20241121 092600 1795200 78200 78200 78200 78200 0
552 20241121 092500 1795200 78200 78200 78200 78200 0
553 20241121 092400 1795200 78200 78200 78200 78200 0
554 20241121 092300 1795200 78200 78200 78200 78200 0
555 20241121 092200 1795200 78200 78200 78200 78200 0
556 20241121 092100 1795200 78200 78200 78200 78200 0
557 20241121 092000 1795200 78200 78200 78200 78200 0
558 20241121 091900 1795200 78200 78200 78200 78200 0
559 20241121 091800 1795200 78200 78200 78200 78200 0
560 20241121 091700 1795200 78200 78200 78200 78200 0
561 20241121 091600 1795200 78200 78200 78200 78200 0
562 20241121 091500 1795200 78200 78200 78200 78200 0
563 20241121 091400 1795200 78200 78200 78200 78200 0
564 20241121 091300 1795200 78200 78200 78200 78200 0
565 20241121 091200 1795200 78200 78200 78200 78200 1
566 20241121 091100 1717000 78600 78600 78600 78600 0
567 20241121 091000 1717000 78600 78600 78600 78600 2
568 20241121 090900 1559800 78000 78000 78000 78000 0
569 20241121 090800 1559800 78000 78000 78000 78000 0
570 20241121 090700 1559800 78000 78000 78000 78000 0
571 20241121 090600 1559800 78000 78000 78000 78000 19
572 20241121 090500 77800 77800 77800 77800 77800 0
573 20241121 090400 77800 77800 77800 77800 77800 0
574 20241121 090300 77800 77800 77800 77800 77800 0
575 20241121 090200 77800 77800 77800 77800 77800 0
576 20241121 090100 77800 77800 77800 77800 77800 0
577 20241121 090000 77800 77800 77800 77800 77800 1