ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/000680/min/candle-20231130.csv

575 lines
29 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231130,183200,50008984800,5010,5010,5010,5010,37752
20231130,183100,50008984800,5010,5010,5010,5010,0
20231130,183000,50008984800,5010,5010,5010,5010,0
20231130,182900,50008984800,5010,5010,5010,5010,0
20231130,182800,50008984800,5010,5010,5010,5010,0
20231130,182700,50008984800,5010,5010,5010,5010,0
20231130,182600,50008984800,5010,5010,5010,5010,0
20231130,182500,50008984800,5010,5010,5010,5010,0
20231130,182400,50008984800,5010,5010,5010,5010,0
20231130,182300,50008984800,5010,5010,5010,5010,0
20231130,182200,50008984800,5010,5010,5010,5010,0
20231130,182100,50008984800,5010,5010,5010,5010,0
20231130,182000,50008984800,5010,5010,5010,5010,0
20231130,181900,50008984800,5010,5010,5010,5010,0
20231130,181800,50008984800,5010,5010,5010,5010,0
20231130,181700,50008984800,5010,5010,5010,5010,0
20231130,181600,50008984800,5010,5010,5010,5010,0
20231130,181500,50008984800,5010,5010,5010,5010,0
20231130,181400,50008984800,5010,5010,5010,5010,0
20231130,181300,50008984800,5010,5010,5010,5010,0
20231130,181200,50008984800,5010,5010,5010,5010,0
20231130,181100,50008984800,5010,5010,5010,5010,0
20231130,181000,50008984800,5010,5010,5010,5010,0
20231130,180900,50008984800,5010,5010,5010,5010,0
20231130,180800,50008984800,5010,5010,5010,5010,0
20231130,180700,50008984800,5010,5010,5010,5010,0
20231130,180600,50008984800,5010,5010,5010,5010,0
20231130,180500,50008984800,5010,5010,5010,5010,0
20231130,180400,50008984800,5010,5010,5010,5010,0
20231130,180300,50008984800,5010,5010,5010,5010,0
20231130,180200,50008984800,5010,5010,5010,5010,37752
20231130,180100,50008984800,5010,5010,5010,5010,0
20231130,180000,50008984800,5010,5010,5010,5010,0
20231130,175900,50008984800,5010,5010,5010,5010,0
20231130,175800,50008984800,5010,5010,5010,5010,0
20231130,175700,50008984800,5010,5010,5010,5010,0
20231130,175600,50008984800,5010,5010,5010,5010,0
20231130,175500,50008984800,5010,5010,5010,5010,0
20231130,175400,50008984800,5010,5010,5010,5010,0
20231130,175300,50008984800,5010,5010,5010,5010,0
20231130,175200,50008984800,5010,5010,5010,5010,0
20231130,175100,50008984800,5010,5010,5010,5010,0
20231130,175000,50008984800,5010,5010,5010,5010,0
20231130,174900,50008984800,5010,5010,5010,5010,0
20231130,174800,50008984800,5010,5010,5010,5010,0
20231130,174700,50008984800,5010,5010,5010,5010,0
20231130,174600,50008984800,5010,5010,5010,5010,0
20231130,174500,50008984800,5010,5010,5010,5010,0
20231130,174400,50008984800,5010,5010,5010,5010,0
20231130,174300,50008984800,5010,5010,5010,5010,0
20231130,174200,50008984800,5010,5010,5010,5010,0
20231130,174100,50008984800,5010,5010,5010,5010,0
20231130,174000,50008984800,5010,5010,5010,5010,0
20231130,173900,50008984800,5010,5010,5010,5010,0
20231130,173800,50008984800,5010,5010,5010,5010,0
20231130,173700,50008984800,5010,5010,5010,5010,0
20231130,173600,50008984800,5010,5010,5010,5010,0
20231130,173500,50008984800,5010,5010,5010,5010,0
20231130,173400,50008984800,5010,5010,5010,5010,0
20231130,173300,50008984800,5010,5010,5010,5010,0
20231130,173200,50008984800,5010,5010,5010,5010,37752
20231130,173100,50008984800,5010,5010,5010,5010,0
20231130,173000,50008984800,5010,5010,5010,5010,0
20231130,172900,50008984800,5010,5010,5010,5010,0
20231130,172800,50008984800,5010,5010,5010,5010,0
20231130,172700,50008984800,5010,5010,5010,5010,0
20231130,172600,50008984800,5010,5010,5010,5010,0
20231130,172500,50008984800,5010,5010,5010,5010,0
20231130,172400,50008984800,5010,5010,5010,5010,0
20231130,172300,50008984800,5010,5010,5010,5010,0
20231130,172200,50008984800,5010,5010,5010,5010,0
20231130,172100,50008984800,5010,5010,5010,5010,0
20231130,172000,50008984800,5010,5010,5010,5010,0
20231130,171900,50008984800,5010,5010,5010,5010,0
20231130,171800,50008984800,5010,5010,5010,5010,0
20231130,171700,50008984800,5010,5010,5010,5010,0
20231130,171600,50008984800,5010,5010,5010,5010,0
20231130,171500,50008984800,5010,5010,5010,5010,0
20231130,171400,50008984800,5010,5010,5010,5010,0
20231130,171300,50008984800,5010,5010,5010,5010,0
20231130,171200,50008984800,5010,5010,5010,5010,0
20231130,171100,50008984800,5010,5010,5010,5010,0
20231130,171000,50008984800,5010,5010,5010,5010,0
20231130,170900,50008984800,5010,5010,5010,5010,0
20231130,170800,50008984800,5010,5010,5010,5010,0
20231130,170700,50008984800,5010,5010,5010,5010,0
20231130,170600,50008984800,5010,5010,5010,5010,0
20231130,170500,50008984800,5010,5010,5010,5010,0
20231130,170400,50008984800,5010,5010,5010,5010,0
20231130,170300,50008984800,5010,5010,5010,5010,0
20231130,170200,50008984800,5010,5010,5010,5010,37752
20231130,170100,50008984800,5010,5010,5010,5010,0
20231130,170000,50008984800,5010,5010,5010,5010,0
20231130,165900,50008984800,5010,5010,5010,5010,0
20231130,165800,50008984800,5010,5010,5010,5010,0
20231130,165700,50008984800,5010,5010,5010,5010,0
20231130,165600,50008984800,5010,5010,5010,5010,0
20231130,165500,50008984800,5010,5010,5010,5010,0
20231130,165400,50008984800,5010,5010,5010,5010,0
20231130,165300,50008984800,5010,5010,5010,5010,0
20231130,165200,50008984800,5010,5010,5010,5010,0
20231130,165100,50008984800,5010,5010,5010,5010,0
20231130,165000,50008984800,5010,5010,5010,5010,0
20231130,164900,50008984800,5010,5010,5010,5010,0
20231130,164800,50008984800,5010,5010,5010,5010,0
20231130,164700,50008984800,5010,5010,5010,5010,0
20231130,164600,50008984800,5010,5010,5010,5010,0
20231130,164500,50008984800,5010,5010,5010,5010,0
20231130,164400,50008984800,5010,5010,5010,5010,0
20231130,164300,50008984800,5010,5010,5010,5010,0
20231130,164200,50008984800,5010,5010,5010,5010,0
20231130,164100,50008984800,5010,5010,5010,5010,0
20231130,164000,50008984800,5010,5010,5010,5010,0
20231130,163900,50008984800,5010,5010,5010,5010,0
20231130,163800,50008984800,5010,5010,5010,5010,0
20231130,163700,50008984800,5010,5010,5010,5010,0
20231130,163600,50008984800,5010,5010,5010,5010,0
20231130,163500,50008984800,5010,5010,5010,5010,0
20231130,163400,50008984800,5010,5010,5010,5010,0
20231130,163300,50008984800,5010,5010,5010,5010,0
20231130,163200,50008984800,5010,5010,5010,5010,37752
20231130,163100,50008984800,5010,5010,5010,5010,0
20231130,163000,50008984800,5010,5010,5010,5010,0
20231130,162900,50008984800,5010,5010,5010,5010,0
20231130,162800,50008984800,5010,5010,5010,5010,0
20231130,162700,50008984800,5010,5010,5010,5010,0
20231130,162600,50008984800,5010,5010,5010,5010,0
20231130,162500,50008984800,5010,5010,5010,5010,0
20231130,162400,50008984800,5010,5010,5010,5010,0
20231130,162300,50008984800,5010,5010,5010,5010,0
20231130,162200,50008984800,5010,5010,5010,5010,0
20231130,162100,50008984800,5010,5010,5010,5010,0
20231130,162000,50008984800,5010,5010,5010,5010,0
20231130,161900,50008984800,5010,5010,5010,5010,0
20231130,161800,50008984800,5010,5010,5010,5010,0
20231130,161700,50008984800,5010,5010,5010,5010,0
20231130,161600,50008984800,5010,5010,5010,5010,0
20231130,161500,50008984800,5010,5010,5010,5010,0
20231130,161400,50008984800,5010,5010,5010,5010,0
20231130,161300,50008984800,5010,5010,5010,5010,0
20231130,161200,50008984800,5010,5010,5010,5010,0
20231130,161100,50008984800,5010,5010,5010,5010,0
20231130,161000,50008984800,5010,5010,5010,5010,0
20231130,160900,50008984800,5010,5010,5010,5010,0
20231130,160800,50008984800,5010,5010,5010,5010,0
20231130,160700,50008984800,5010,5010,5010,5010,0
20231130,160600,50008984800,5010,5010,5010,5010,0
20231130,160500,50008984800,5010,5010,5010,5010,0
20231130,160400,50008984800,5010,5010,5010,5010,0
20231130,160300,50008984800,5010,5010,5010,5010,0
20231130,160200,50008984800,5010,5010,5010,5010,37752
20231130,160100,50008984800,5010,5010,5010,5010,0
20231130,160000,50008984800,5010,5010,5010,5010,0
20231130,155900,50008984800,5010,5010,5010,5010,0
20231130,155800,50008984800,5010,5010,5010,5010,0
20231130,155700,50008984800,5010,5010,5010,5010,0
20231130,155600,50008984800,5010,5010,5010,5010,0
20231130,155500,50008984800,5010,5010,5010,5010,0
20231130,155400,50008984800,5010,5010,5010,5010,0
20231130,155300,50008984800,5010,5010,5010,5010,0
20231130,155200,50008984800,5010,5010,5010,5010,0
20231130,155100,50008984800,5010,5010,5010,5010,0
20231130,155000,50008984800,5010,5010,5010,5010,0
20231130,154900,50008984800,5010,5010,5010,5010,0
20231130,154800,50008984800,5010,5010,5010,5010,0
20231130,154700,50008984800,5010,5010,5010,5010,0
20231130,154600,50008984800,5010,5010,5010,5010,0
20231130,154500,50008984800,5010,5010,5010,5010,0
20231130,154400,50008984800,5010,5010,5010,5010,0
20231130,154300,50008984800,5010,5010,5010,5010,0
20231130,154200,50008984800,5010,5010,5010,5010,0
20231130,154100,50008984800,5010,5010,5010,5010,0
20231130,154000,50008984800,5010,5010,5010,5010,0
20231130,153900,50008984800,5010,5010,5010,5010,0
20231130,153800,50008984800,5010,5010,5010,5010,0
20231130,153700,50008984800,5010,5010,5010,5010,0
20231130,153600,50008984800,5010,5010,5010,5010,0
20231130,153500,50008984800,5010,5010,5010,5010,0
20231130,153400,50008984800,5010,5010,5010,5010,0
20231130,153300,50008984800,5010,5010,5010,5010,0
20231130,153200,50008984800,5010,5010,5010,5010,37752
20231130,153100,50008984800,5010,5010,5010,5010,0
20231130,153000,50008984800,5010,5010,5010,5010,37752
20231130,152900,49819847280,4975,4975,4975,4975,0
20231130,152800,49819847280,4975,4975,4975,4975,0
20231130,152700,49819847280,4975,4975,4975,4975,0
20231130,152600,49819847280,4975,4975,4975,4975,0
20231130,152500,49819847280,4975,4975,4975,4975,0
20231130,152400,49819847280,4975,4975,4975,4975,0
20231130,152300,49819847280,4975,4975,4975,4975,0
20231130,152200,49819847280,4975,4975,4975,4975,0
20231130,152100,49819847280,4975,4975,4975,4975,0
20231130,152000,49819847280,4975,4975,4975,4975,0
20231130,151900,49819847280,4975,4985,4985,4970,12509
20231130,151800,49757575150,4985,4990,4990,4980,10686
20231130,151700,49704320295,4990,4990,5000,4985,14647
20231130,151600,49631232490,4990,4985,4990,4970,14077
20231130,151500,49561164580,4985,5010,5020,4970,22192
20231130,151400,49450413205,5010,5030,5050,5000,14657
20231130,151300,49376677735,5030,5030,5050,5020,11617
20231130,151200,49318180365,5030,5020,5040,5010,16192
20231130,151100,49236757515,5020,5010,5020,5000,13252
20231130,151000,49170413025,5010,5010,5020,5000,9573
20231130,150900,49122481005,5000,4995,5010,4995,6015
20231130,150800,49092393910,5010,5020,5020,4990,5283
20231130,150700,49065972285,5020,5000,5020,4990,17676
20231130,150600,48977603600,5000,5010,5010,4990,1640
20231130,150500,48969404820,5010,5030,5030,4990,7403
20231130,150400,48932325405,5030,5040,5040,5020,14851
20231130,150300,48857611225,5040,5030,5040,5030,1020
20231130,150200,48852477145,5030,5040,5040,5020,6141
20231130,150100,48821573495,5040,5030,5040,5020,7963
20231130,150000,48781517245,5020,4990,5030,4985,9358
20231130,145900,48734592995,4995,4970,4995,4965,7589
20231130,145800,48696729670,4985,5000,5000,4965,22331
20231130,145700,48585487770,5000,5020,5020,5000,17247
20231130,145600,48499193410,5010,5020,5030,5010,5671
20231130,145500,48470753570,5020,5040,5040,5020,3642
20231130,145400,48452437530,5030,5040,5050,5030,9446
20231130,145300,48404869370,5040,5040,5050,5030,7070
20231130,145200,48369236150,5030,5030,5040,5020,1557
20231130,145100,48361402690,5030,5030,5040,5020,4033
20231130,145000,48341140510,5030,5020,5040,5010,5232
20231130,144900,48314855130,5020,5020,5020,5000,16428
20231130,144800,48232623440,5010,5020,5030,5010,4846
20231130,144700,48208316940,5020,5020,5040,5020,5738
20231130,144600,48179473460,5020,5030,5040,5010,12637
20231130,144500,48116019840,5040,5050,5060,5010,45303
20231130,144400,47887753220,5060,5060,5060,5050,1235
20231130,144300,47881512060,5060,5060,5070,5050,5398
20231130,144200,47854194280,5060,5040,5080,5040,10112
20231130,144100,47803069150,5050,5070,5070,5040,20079
20231130,144000,47701664940,5060,5060,5080,5060,5425
20231130,143900,47674162200,5060,5090,5100,5050,21692
20231130,143800,47564118840,5090,5080,5110,5070,26692
20231130,143700,47428288560,5090,5060,5100,5050,12907
20231130,143600,47362823920,5060,5060,5080,5050,11544
20231130,143500,47304461770,5050,5070,5090,5050,26461
20231130,143400,47170404150,5070,5110,5110,5070,25108
20231130,143300,47042448440,5110,5070,5150,5060,54023
20231130,143200,46766360430,5060,5070,5090,5060,9381
20231130,143100,46718737600,5080,5060,5080,5050,11711
20231130,143000,46659448840,5060,5050,5100,5040,14312
20231130,142900,46586909070,5050,5070,5080,5040,18841
20231130,142800,46491668110,5080,5070,5090,5040,31714
20231130,142700,46331090530,5070,5080,5090,5040,17099
20231130,142600,46244538080,5080,5140,5150,5050,75909
20231130,142500,45856753140,5140,5060,5140,5040,58861
20231130,142400,45556497910,5070,5030,5100,5020,44624
20231130,142300,45330518740,5020,5020,5080,5020,23904
20231130,142200,45209805050,5030,5100,5110,4975,63897
20231130,142100,44888125830,5110,4980,5150,4960,118881
20231130,142000,44284922165,4955,4960,4980,4950,6276
20231130,141900,44253818060,4960,4975,4980,4955,282
20231130,141800,44252417745,4975,4960,4985,4950,5008
20231130,141700,44227567750,4960,4975,4975,4950,15289
20231130,141600,44151805955,4975,4970,4980,4965,4113
20231130,141500,44131362450,4965,4990,4995,4965,3410
20231130,141400,44114402590,4965,4995,5000,4965,4633
20231130,141300,44091310450,4980,5000,5000,4970,10651
20231130,141200,44038163950,5000,4980,5030,4975,35097
20231130,141100,43862821955,4980,4955,4985,4955,20270
20231130,141000,43762008075,4955,4975,4975,4955,9498
20231130,140900,43714848785,4975,4980,4980,4970,3390
20231130,140800,43697984065,4980,4970,4980,4970,1852
20231130,140700,43688766465,4970,4965,4970,4960,3232
20231130,140600,43672714835,4970,4970,4975,4955,3546
20231130,140500,43655109575,4970,4955,4975,4955,5402
20231130,140400,43628296885,4955,4955,4970,4950,3708
20231130,140300,43609911750,4955,4955,4980,4955,5822
20231130,140200,43581037885,4955,4945,4960,4940,6391
20231130,140100,43549412715,4950,4955,4955,4945,7843
20231130,140000,43510570900,4955,4960,4970,4955,8806
20231130,135900,43466907575,4960,4975,4980,4960,16061
20231130,135800,43387097425,4980,4970,4985,4970,6535
20231130,135700,43354561940,4975,4960,4975,4950,7332
20231130,135600,43318170490,4960,4980,4985,4935,35157
20231130,135500,43143958345,4975,4985,4995,4970,3361
20231130,135400,43127230395,4980,4965,4985,4965,7160
20231130,135300,43091646285,4980,4985,4985,4965,19381
20231130,135200,42995174190,4995,4995,4995,4980,5895
20231130,135100,42965793165,5000,5000,5010,4980,16264
20231130,135000,42884693415,5000,5000,5010,4990,2521
20231130,134900,42872094940,5000,4995,5010,4995,2274
20231130,134800,42860719750,5000,4995,5010,4990,9054
20231130,134700,42815495150,5000,5030,5030,4995,11913
20231130,134600,42755889160,5010,5030,5050,5010,15508
20231130,134500,42677859290,5020,5040,5070,5020,11241
20231130,134400,42621243030,5030,5050,5060,5030,11022
20231130,134300,42565737700,5050,5070,5080,5030,19339
20231130,134200,42467948790,5020,5100,5180,5020,132744
20231130,134100,41787876200,5090,5030,5100,5030,57278
20231130,134000,41497180760,5020,5000,5040,4995,9839
20231130,133900,41447771145,5000,4995,5010,4995,8766
20231130,133800,41403967285,5000,4985,5010,4980,5058
20231130,133700,41378745015,4980,5010,5020,4980,13747
20231130,133600,41310130850,5010,5010,5030,5000,14100
20231130,133500,41239458180,5020,5050,5050,5010,11408
20231130,133400,41182055790,5060,5020,5060,5020,13275
20231130,133300,41115169850,5030,5010,5040,5000,3172
20231130,133200,41099241150,5010,5020,5020,4995,4935
20231130,133100,41074520695,5020,5040,5060,5020,10928
20231130,133000,41019414195,5050,5010,5060,5010,16359
20231130,132900,40936972205,5010,4980,5010,4975,7904
20231130,132800,40897539650,4975,4985,4985,4970,12315
20231130,132700,40836213390,4990,5000,5000,4985,8229
20231130,132600,40795104455,5000,4985,5010,4980,29768
20231130,132500,40646451620,4985,4990,4995,4960,15784
20231130,132400,40567866600,4985,4950,4995,4945,28232
20231130,132300,40427966235,4950,4985,4990,4940,36468
20231130,132200,40246880560,4985,5010,5010,4985,33506
20231130,132100,40079482235,5010,5030,5040,5000,24341
20231130,132000,39957330985,5030,5050,5050,5030,8649
20231130,131900,39913797825,5040,5040,5060,5030,7178
20231130,131800,39877640135,5040,5050,5060,5030,10968
20231130,131700,39822361135,5050,5060,5060,5050,5667
20231130,131600,39793713935,5060,5070,5080,5050,6120
20231130,131500,39762697335,5080,5040,5090,5040,15920
20231130,131400,39682045075,5060,5040,5060,5040,8884
20231130,131300,39637239305,5040,5050,5070,5040,6716
20231130,131200,39603293025,5050,5050,5070,5030,18243
20231130,131100,39511254395,5050,5060,5070,5050,6697
20231130,131000,39477378375,5050,5090,5090,5050,5870
20231130,130900,39447660555,5090,5110,5110,5090,5566
20231130,130800,39419315655,5110,5110,5120,5080,6941
20231130,130700,39383878595,5120,5090,5120,5090,6079
20231130,130600,39352845365,5100,5080,5100,5070,3231
20231130,130500,39336424385,5090,5070,5090,5060,4870
20231130,130400,39311761495,5070,5060,5100,5050,5995
20231130,130300,39281387925,5070,5090,5090,5050,19227
20231130,130200,39183965785,5090,5110,5110,5090,10237
20231130,130100,39131756665,5120,5090,5120,5090,2547
20231130,130000,39118760965,5100,5080,5120,5080,7089
20231130,125900,39082663245,5080,5100,5110,5080,10108
20231130,125800,39031172075,5100,5110,5130,5090,11680
20231130,125700,38971429795,5110,5150,5150,5110,21637
20231130,125600,38860632265,5150,5150,5150,5110,17927
20231130,125500,38768669835,5150,5170,5200,5140,62646
20231130,125400,38443928465,5180,5090,5180,5090,44866
20231130,125300,38212890705,5090,5100,5110,5080,7698
20231130,125200,38173639695,5100,5090,5110,5090,12864
20231130,125100,38108051905,5090,5070,5090,5060,8662
20231130,125000,38064038395,5070,5050,5070,5040,6858
20231130,124900,38029401095,5050,5050,5070,5040,10776
20231130,124800,37974958545,5050,5090,5090,5050,12222
20231130,124700,37913052925,5090,5110,5110,5090,11578
20231130,124600,37854056185,5100,5080,5110,5080,6828
20231130,124500,37819239935,5100,5080,5100,5070,8100
20231130,124400,37778084315,5080,5090,5090,5080,8039
20231130,124300,37737192455,5090,5090,5100,5080,9016
20231130,124200,37691288745,5090,5080,5090,5060,24588
20231130,124100,37566564595,5080,5050,5080,5040,9523
20231130,124000,37518379825,5050,5030,5070,5020,17959
20231130,123900,37427858905,5030,5050,5070,5020,29645
20231130,123800,37278392195,5060,5090,5100,5050,18685
20231130,123700,37183650175,5080,5090,5100,5060,10741
20231130,123600,37129101045,5090,5090,5090,5050,39144
20231130,123500,36930712335,5090,5100,5120,5070,25881
20231130,123400,36799051955,5120,5160,5180,5100,28876
20231130,123300,36650961025,5180,5180,5180,5160,7269
20231130,123200,36613388815,5180,5220,5220,5170,18896
20231130,123100,36515262465,5210,5190,5220,5190,26773
20231130,123000,36375963475,5190,5170,5200,5150,26940
20231130,122900,36236511105,5160,5160,5180,5150,12615
20231130,122800,36171306435,5150,5160,5170,5140,31837
20231130,122700,36007309425,5150,5120,5180,5110,20130
20231130,122600,35903588415,5110,5110,5130,5100,19507
20231130,122500,35803887075,5110,5100,5140,5100,17495
20231130,122400,35714430485,5100,5140,5140,5100,32814
20231130,122300,35546743665,5140,5140,5150,5100,34306
20231130,122200,35371016095,5130,5170,5170,5130,35369
20231130,122100,35189240105,5170,5190,5200,5150,14974
20231130,122000,35111778705,5190,5170,5190,5160,19530
20231130,121900,35010675515,5170,5180,5180,5160,10599
20231130,121800,34955861175,5190,5200,5200,5180,12903
20231130,121700,34888871315,5170,5150,5200,5120,26740
20231130,121600,34751295375,5150,5190,5190,5150,21287
20231130,121500,34641347975,5190,5220,5220,5170,22088
20231130,121400,34526425275,5220,5180,5230,5150,29260
20231130,121300,34374793635,5180,5140,5180,5130,25381
20231130,121200,34243856125,5150,5200,5210,5110,56858
20231130,121100,33950791995,5210,5200,5220,5180,27978
20231130,121000,33805563315,5200,5240,5240,5190,48826
20231130,120900,33550922835,5230,5280,5300,5210,66212
20231130,120800,33203829545,5290,5300,5320,5230,104511
20231130,120700,32652013605,5320,5210,5370,5210,275690
20231130,120600,31185232445,5230,5220,5290,5200,114745
20231130,120500,30583621395,5200,5260,5280,5180,130738
20231130,120400,29898408665,5250,5190,5270,5150,146700
20231130,120300,29132085515,5190,5100,5210,5070,90504
20231130,120200,28664733985,5090,5100,5130,5090,34464
20231130,120100,28488681425,5090,5050,5100,5050,48416
20231130,120000,28242601625,5050,5000,5070,5000,34048
20231130,115900,28071119855,5000,5000,5020,4980,59325
20231130,115800,27774886275,5010,5050,5050,5000,20410
20231130,115700,27672269485,5040,5050,5060,5040,13606
20231130,115600,27603632205,5050,5070,5080,5050,12036
20231130,115500,27542620075,5080,5020,5100,5000,65530
20231130,115400,27213098485,5020,5080,5090,5020,48773
20231130,115300,26967135105,5070,5080,5090,5070,9240
20231130,115200,26920206055,5080,5080,5090,5050,19444
20231130,115100,26821601295,5070,5110,5120,5060,27299
20231130,115000,26682705865,5100,5100,5130,5090,11757
20231130,114900,26622721925,5090,5140,5150,5080,45619
20231130,114800,26388805445,5140,5130,5200,5110,54111
20231130,114700,26109915125,5120,5080,5150,5070,41082
20231130,114600,25899469085,5080,5070,5100,5030,59409
20231130,114500,25598939755,5070,5090,5110,5070,33691
20231130,114400,25427616115,5100,5090,5110,5080,25699
20231130,114300,25296734305,5090,5100,5100,5050,63799
20231130,114200,24972833655,5100,5170,5170,5080,94801
20231130,114100,24486976665,5160,5180,5200,5160,41161
20231130,114000,24273965565,5170,5250,5250,5170,53223
20231130,113900,23996758725,5240,5210,5300,5190,166558
20231130,113800,23120695865,5200,5180,5270,5180,108361
20231130,113700,22554914535,5170,5180,5180,5110,43877
20231130,113600,22329173365,5170,5070,5180,5070,54249
20231130,113500,22049600405,5070,5140,5140,5050,89484
20231130,113400,21594096115,5140,5140,5160,5130,37019
20231130,113300,21403654015,5140,5140,5170,5130,41827
20231130,113200,21188149675,5130,5110,5170,5090,65744
20231130,113100,20850289325,5120,5120,5170,5090,85061
20231130,113000,20414831545,5120,5180,5180,5110,148607
20231130,112900,19650750545,5180,5280,5300,5180,119357
20231130,112800,19024953225,5280,5340,5360,5270,129077
20231130,112700,18338806735,5350,5320,5350,5280,132427
20231130,112600,17635638295,5320,5310,5350,5260,176978
20231130,112500,16694955655,5300,5290,5390,5170,452257
20231130,112400,14285711555,5290,5150,5300,5150,217079
20231130,112300,13146279865,5180,5170,5230,5060,197212
20231130,112200,12128921255,5160,5270,5300,5110,229427
20231130,112100,10940030265,5270,5140,5360,5120,353419
20231130,112000,9081361635,5140,5000,5190,5000,300877
20231130,111900,7546609225,5000,4905,5020,4905,130594
20231130,111800,6895915000,4925,4965,4985,4895,175550
20231130,111700,6026404615,4995,4995,4995,4995,0
20231130,111600,6026404615,4995,4995,4995,4995,0
20231130,111500,6026404615,4995,4850,5000,4840,204433
20231130,111400,5016405750,4850,4840,4865,4820,93970
20231130,111300,4561279725,4835,4825,4850,4805,58848
20231130,111200,4276943885,4825,4820,4865,4785,126908
20231130,111100,3664312635,4825,4750,4830,4740,81828
20231130,111000,3273023770,4755,4660,4755,4660,57238
20231130,110900,3003746700,4660,4660,4660,4650,2900
20231130,110800,2990243785,4660,4645,4660,4645,7857
20231130,110700,2953710015,4645,4640,4645,4640,485
20231130,110600,2951459340,4640,4640,4640,4640,5
20231130,110500,2951436140,4640,4635,4640,4625,2737
20231130,110400,2938773175,4635,4645,4655,4635,5028
20231130,110300,2915406715,4640,4650,4650,4640,1729
20231130,110200,2907381570,4650,4650,4650,4645,1060
20231130,110100,2902453020,4650,4640,4650,4640,3508
20231130,110000,2886153595,4640,4645,4645,4620,2761
20231130,105900,2873358285,4650,4620,4650,4610,2589
20231130,105800,2861397565,4645,4660,4660,4620,3337
20231130,105700,2845879135,4660,4650,4660,4620,5703
20231130,105600,2819369225,4650,4655,4655,4650,2604
20231130,105500,2807249465,4655,4655,4655,4645,1126
20231130,105400,2802011700,4645,4650,4650,4625,5106
20231130,105300,2778292935,4655,4645,4655,4640,7342
20231130,105200,2744163120,4620,4610,4640,4605,9993
20231130,105100,2697887225,4600,4610,4610,4600,1146
20231130,105000,2692606695,4610,4595,4610,4595,106
20231130,104900,2692118760,4600,4600,4610,4600,1111
20231130,104800,2687007610,4600,4600,4600,4600,82
20231130,104700,2686630410,4595,4595,4595,4590,2296
20231130,104600,2676084515,4595,4590,4595,4590,1550
20231130,104500,2668969740,4590,4595,4595,4590,394
20231130,104400,2667159710,4590,4595,4595,4590,235
20231130,104300,2666080010,4595,4590,4600,4590,697
20231130,104200,2662880175,4590,4605,4605,4590,1938
20231130,104100,2653978595,4605,4595,4605,4595,1027
20231130,104000,2649249280,4595,4595,4605,4595,2473
20231130,103900,2637881775,4590,4620,4620,4590,15323
20231130,103800,2567487660,4620,4610,4620,4610,794
20231130,103700,2563824960,4625,4600,4625,4600,4211
20231130,103600,2544371385,4595,4595,4600,4595,556
20231130,103500,2541814510,4595,4605,4605,4595,2256
20231130,103400,2531435870,4605,4615,4620,4605,1950
20231130,103300,2522441560,4615,4640,4650,4615,6617
20231130,103200,2491803575,4645,4640,4645,4635,1084
20231130,103100,2486773935,4650,4635,4655,4630,2480
20231130,103000,2475257425,4635,4635,4640,4630,10986
20231130,102900,2424356840,4635,4645,4650,4630,12820
20231130,102800,2364821550,4645,4635,4645,4630,5538
20231130,102700,2339138660,4635,4590,4635,4590,4036
20231130,102600,2320490965,4590,4590,4600,4585,7009
20231130,102500,2288295110,4585,4585,4595,4585,1865
20231130,102400,2279736135,4595,4600,4600,4595,211
20231130,102300,2278765735,4600,4600,4600,4575,2752
20231130,102200,2266150280,4590,4600,4600,4590,263
20231130,102100,2264941690,4605,4580,4605,4575,2928
20231130,102000,2251479040,4580,4580,4585,4580,1701
20231130,101900,2243688390,4580,4575,4580,4575,639
20231130,101800,2240764455,4575,4585,4585,4575,2446
20231130,101700,2229563205,4585,4595,4595,4555,4765
20231130,101600,2207755165,4595,4630,4635,4595,4699
20231130,101500,2186071215,4610,4600,4640,4580,22526
20231130,101400,2081967870,4610,4590,4610,4570,7742
20231130,101300,2046397310,4590,4575,4590,4570,4337
20231130,101200,2026522810,4575,4560,4585,4505,17390
20231130,101100,1947419880,4560,4520,4560,4520,5136
20231130,101000,1924121225,4505,4500,4505,4495,2852
20231130,100900,1911287150,4500,4500,4520,4500,2159
20231130,100800,1901571530,4500,4515,4515,4500,12619
20231130,100700,1844755005,4520,4525,4535,4520,1323
20231130,100600,1838771535,4535,4530,4535,4525,2239
20231130,100500,1828629565,4540,4540,4540,4530,1705
20231130,100400,1820892500,4550,4540,4550,4535,3877
20231130,100300,1803307790,4540,4535,4540,4530,2731
20231130,100200,1790912540,4540,4535,4540,4530,2669
20231130,100100,1778811700,4535,4545,4545,4530,2837
20231130,100000,1765929590,4540,4540,4540,4525,5584
20231130,095900,1740596735,4535,4520,4535,4520,7280
20231130,095800,1707645890,4520,4530,4540,4515,4826
20231130,095700,1685800250,4530,4500,4535,4495,5904
20231130,095600,1659137120,4500,4485,4510,4475,3377
20231130,095500,1643963530,4475,4465,4535,4465,6933
20231130,095400,1612935135,4460,4535,4535,4460,16836
20231130,095300,1537473740,4540,4555,4565,4500,36664
20231130,095200,1371531045,4550,4560,4565,4540,10863
20231130,095100,1322091970,4555,4570,4570,4555,1483
20231130,095000,1315326095,4555,4550,4560,4550,1342
20231130,094900,1309214110,4550,4555,4560,4550,2260
20231130,094800,1298925000,4555,4555,4560,4550,1504
20231130,094700,1292077600,4555,4555,4575,4555,3785
20231130,094600,1274836410,4555,4580,4580,4555,7120
20231130,094500,1242310915,4580,4575,4590,4575,2076
20231130,094400,1232807110,4580,4590,4600,4575,5445
20231130,094300,1207846185,4580,4585,4590,4580,2413
20231130,094200,1196788150,4590,4595,4595,4580,4927
20231130,094100,1174178150,4600,4590,4600,4590,2833
20231130,094000,1161148425,4600,4605,4625,4590,1911
20231130,093900,1152349750,4605,4620,4620,4575,6426
20231130,093800,1122890880,4620,4585,4620,4585,3901
20231130,093700,1104928410,4585,4590,4595,4585,1512
20231130,093600,1097986720,4590,4595,4595,4590,957
20231130,093500,1093589810,4595,4615,4620,4565,10104
20231130,093400,1047170685,4620,4630,4635,4615,6328
20231130,093300,1017906080,4630,4640,4640,4630,1044
20231130,093200,1013071245,4625,4650,4650,4625,5757
20231130,093100,986348060,4650,4640,4650,4640,4288
20231130,093000,966418810,4640,4630,4640,4625,3458
20231130,092900,950418080,4630,4645,4645,4630,4361
20231130,092800,930200280,4655,4650,4655,4650,29854
20231130,092700,791371930,4655,4655,4655,4650,3519
20231130,092600,775003030,4655,4655,4655,4650,9794
20231130,092500,729451605,4655,4670,4670,4650,4912
20231130,092400,706563580,4670,4635,4675,4635,3767
20231130,092300,689031765,4635,4670,4675,4635,14706
20231130,092200,620468005,4670,4680,4680,4665,15029
20231130,092100,550295725,4680,4620,4685,4620,11967
20231130,092000,494643620,4625,4580,4625,4555,18378
20231130,091900,410061190,4575,4575,4585,4570,2376
20231130,091800,399187185,4570,4550,4580,4550,805
20231130,091700,395500605,4550,4580,4580,4550,1012
20231130,091600,390888250,4555,4550,4590,4550,2167
20231130,091500,381002430,4550,4580,4580,4550,2968
20231130,091400,367491125,4555,4560,4580,4550,2185
20231130,091300,357542155,4560,4560,4560,4550,4624
20231130,091200,336480775,4560,4575,4580,4560,4781
20231130,091100,314628190,4575,4575,4575,4570,1704
20231130,091000,306832400,4570,4600,4600,4570,2479
20231130,090900,295479520,4600,4600,4610,4575,10923
20231130,090800,245275285,4600,4620,4620,4600,3628
20231130,090700,228569960,4620,4615,4620,4590,9512
20231130,090600,184770515,4615,4580,4615,4580,4011
20231130,090500,166333960,4580,4555,4580,4550,4843
20231130,090400,144253845,4565,4550,4565,4545,2050
20231130,090300,134920745,4535,4540,4560,4530,4790
20231130,090200,113211410,4535,4550,4565,4530,1538
20231130,090100,106211715,4555,4550,4555,4510,16717
20231130,090000,30499160,4550,4550,4575,4545,6633
Reference in New Issue Copy Permalink