ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/019490/min/candle-20241126.csv

609 lines
29 KiB
CSV
Raw Normal View History

Update 2024-11-26 2742 candle_min
2024-11-26 22:01:51 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,190600,1051162365,3250,3250,3250,3250,8290
20241126,190500,1051162365,3250,3250,3250,3250,0
20241126,190400,1051162365,3250,3250,3250,3250,0
20241126,190300,1051162365,3250,3250,3250,3250,0
20241126,190200,1051162365,3250,3250,3250,3250,0
20241126,190100,1051162365,3250,3250,3250,3250,0
20241126,190000,1051162365,3250,3250,3250,3250,0
20241126,185900,1051162365,3250,3250,3250,3250,0
20241126,185800,1051162365,3250,3250,3250,3250,0
20241126,185700,1051162365,3250,3250,3250,3250,0
20241126,185600,1051162365,3250,3250,3250,3250,0
20241126,185500,1051162365,3250,3250,3250,3250,0
20241126,185400,1051162365,3250,3250,3250,3250,0
20241126,185300,1051162365,3250,3250,3250,3250,0
20241126,185200,1051162365,3250,3250,3250,3250,0
20241126,185100,1051162365,3250,3250,3250,3250,0
20241126,185000,1051162365,3250,3250,3250,3250,0
20241126,184900,1051162365,3250,3250,3250,3250,0
20241126,184800,1051162365,3250,3250,3250,3250,0
20241126,184700,1051162365,3250,3250,3250,3250,0
20241126,184600,1051162365,3250,3250,3250,3250,0
20241126,184500,1051162365,3250,3250,3250,3250,0
20241126,184400,1051162365,3250,3250,3250,3250,0
20241126,184300,1051162365,3250,3250,3250,3250,0
20241126,184200,1051162365,3250,3250,3250,3250,0
20241126,184100,1051162365,3250,3250,3250,3250,0
20241126,184000,1051162365,3250,3250,3250,3250,0
20241126,183900,1051162365,3250,3250,3250,3250,0
20241126,183800,1051162365,3250,3250,3250,3250,0
20241126,183700,1051162365,3250,3250,3250,3250,0
20241126,183600,1051162365,3250,3250,3250,3250,8290
20241126,183500,1051162365,3250,3250,3250,3250,0
20241126,183400,1051162365,3250,3250,3250,3250,0
20241126,183300,1051162365,3250,3250,3250,3250,0
20241126,183200,1051162365,3250,3250,3250,3250,0
20241126,183100,1051162365,3250,3250,3250,3250,0
20241126,183000,1051162365,3250,3250,3250,3250,0
20241126,182900,1051162365,3250,3250,3250,3250,0
20241126,182800,1051162365,3250,3250,3250,3250,0
20241126,182700,1051162365,3250,3250,3250,3250,0
20241126,182600,1051162365,3250,3250,3250,3250,0
20241126,182500,1051162365,3250,3250,3250,3250,0
20241126,182400,1051162365,3250,3250,3250,3250,0
20241126,182300,1051162365,3250,3250,3250,3250,0
20241126,182200,1051162365,3250,3250,3250,3250,0
20241126,182100,1051162365,3250,3250,3250,3250,0
20241126,182000,1051162365,3250,3250,3250,3250,0
20241126,181900,1051162365,3250,3250,3250,3250,0
20241126,181800,1051162365,3250,3250,3250,3250,0
20241126,181700,1051162365,3250,3250,3250,3250,0
20241126,181600,1051162365,3250,3250,3250,3250,0
20241126,181500,1051162365,3250,3250,3250,3250,0
20241126,181400,1051162365,3250,3250,3250,3250,0
20241126,181300,1051162365,3250,3250,3250,3250,0
20241126,181200,1051162365,3250,3250,3250,3250,0
20241126,181100,1051162365,3250,3250,3250,3250,0
20241126,181000,1051162365,3250,3250,3250,3250,0
20241126,180900,1051162365,3250,3250,3250,3250,0
20241126,180800,1051162365,3250,3250,3250,3250,0
20241126,180700,1051162365,3250,3250,3250,3250,0
20241126,180600,1051162365,3250,3250,3250,3250,8290
20241126,180500,1051162365,3250,3250,3250,3250,0
20241126,180400,1051162365,3250,3250,3250,3250,0
20241126,180300,1051162365,3250,3250,3250,3250,0
20241126,180200,1051162365,3250,3250,3250,3250,0
20241126,180100,1051162365,3250,3250,3250,3250,0
20241126,180000,1051162365,3250,3250,3250,3250,0
20241126,175900,1051162365,3250,3250,3250,3250,0
20241126,175800,1051162365,3250,3250,3250,3250,0
20241126,175700,1051162365,3250,3250,3250,3250,0
20241126,175600,1051162365,3250,3250,3250,3250,0
20241126,175500,1051162365,3250,3250,3250,3250,0
20241126,175400,1051162365,3250,3250,3250,3250,0
20241126,175300,1051162365,3250,3250,3250,3250,0
20241126,175200,1051162365,3250,3250,3250,3250,0
20241126,175100,1051162365,3250,3250,3250,3250,0
20241126,175000,1051162365,3250,3250,3250,3250,0
20241126,174900,1051162365,3250,3250,3250,3250,0
20241126,174800,1051162365,3250,3250,3250,3250,0
20241126,174700,1051162365,3250,3250,3250,3250,0
20241126,174600,1051162365,3250,3250,3250,3250,0
20241126,174500,1051162365,3250,3250,3250,3250,0
20241126,174400,1051162365,3250,3250,3250,3250,0
20241126,174300,1051162365,3250,3250,3250,3250,0
20241126,174200,1051162365,3250,3250,3250,3250,0
20241126,174100,1051162365,3250,3250,3250,3250,0
20241126,174000,1051162365,3250,3250,3250,3250,0
20241126,173900,1051162365,3250,3250,3250,3250,0
20241126,173800,1051162365,3250,3250,3250,3250,0
20241126,173700,1051162365,3250,3250,3250,3250,0
20241126,173600,1051162365,3250,3250,3250,3250,8290
20241126,173500,1051162365,3250,3250,3250,3250,0
20241126,173400,1051162365,3250,3250,3250,3250,0
20241126,173300,1051162365,3250,3250,3250,3250,0
20241126,173200,1051162365,3250,3250,3250,3250,0
20241126,173100,1051162365,3250,3250,3250,3250,0
20241126,173000,1051162365,3250,3250,3250,3250,0
20241126,172900,1051162365,3250,3250,3250,3250,0
20241126,172800,1051162365,3250,3250,3250,3250,0
20241126,172700,1051162365,3250,3250,3250,3250,0
20241126,172600,1051162365,3250,3250,3250,3250,0
20241126,172500,1051162365,3250,3250,3250,3250,0
20241126,172400,1051162365,3250,3250,3250,3250,0
20241126,172300,1051162365,3250,3250,3250,3250,0
20241126,172200,1051162365,3250,3250,3250,3250,0
20241126,172100,1051162365,3250,3250,3250,3250,0
20241126,172000,1051162365,3250,3250,3250,3250,0
20241126,171900,1051162365,3250,3250,3250,3250,0
20241126,171800,1051162365,3250,3250,3250,3250,0
20241126,171700,1051162365,3250,3250,3250,3250,0
20241126,171600,1051162365,3250,3250,3250,3250,0
20241126,171500,1051162365,3250,3250,3250,3250,0
20241126,171400,1051162365,3250,3250,3250,3250,0
20241126,171300,1051162365,3250,3250,3250,3250,0
20241126,171200,1051162365,3250,3250,3250,3250,0
20241126,171100,1051162365,3250,3250,3250,3250,0
20241126,171000,1051162365,3250,3250,3250,3250,0
20241126,170900,1051162365,3250,3250,3250,3250,0
20241126,170800,1051162365,3250,3250,3250,3250,0
20241126,170700,1051162365,3250,3250,3250,3250,0
20241126,170600,1051162365,3250,3250,3250,3250,8290
20241126,170500,1051162365,3250,3250,3250,3250,0
20241126,170400,1051162365,3250,3250,3250,3250,0
20241126,170300,1051162365,3250,3250,3250,3250,0
20241126,170200,1051162365,3250,3250,3250,3250,0
20241126,170100,1051162365,3250,3250,3250,3250,0
20241126,170000,1051162365,3250,3250,3250,3250,0
20241126,165900,1051162365,3250,3250,3250,3250,0
20241126,165800,1051162365,3250,3250,3250,3250,0
20241126,165700,1051162365,3250,3250,3250,3250,0
20241126,165600,1051162365,3250,3250,3250,3250,0
20241126,165500,1051162365,3250,3250,3250,3250,0
20241126,165400,1051162365,3250,3250,3250,3250,0
20241126,165300,1051162365,3250,3250,3250,3250,0
20241126,165200,1051162365,3250,3250,3250,3250,0
20241126,165100,1051162365,3250,3250,3250,3250,0
20241126,165000,1051162365,3250,3250,3250,3250,0
20241126,164900,1051162365,3250,3250,3250,3250,0
20241126,164800,1051162365,3250,3250,3250,3250,0
20241126,164700,1051162365,3250,3250,3250,3250,0
20241126,164600,1051162365,3250,3250,3250,3250,0
20241126,164500,1051162365,3250,3250,3250,3250,0
20241126,164400,1051162365,3250,3250,3250,3250,0
20241126,164300,1051162365,3250,3250,3250,3250,0
20241126,164200,1051162365,3250,3250,3250,3250,0
20241126,164100,1051162365,3250,3250,3250,3250,0
20241126,164000,1051162365,3250,3250,3250,3250,0
20241126,163900,1051162365,3250,3250,3250,3250,0
20241126,163800,1051162365,3250,3250,3250,3250,0
20241126,163700,1051162365,3250,3250,3250,3250,0
20241126,163600,1051162365,3250,3250,3250,3250,8290
20241126,163500,1051162365,3250,3250,3250,3250,0
20241126,163400,1051162365,3250,3250,3250,3250,0
20241126,163300,1051162365,3250,3250,3250,3250,0
20241126,163200,1051162365,3250,3250,3250,3250,0
20241126,163100,1051162365,3250,3250,3250,3250,0
20241126,163000,1051162365,3250,3250,3250,3250,0
20241126,162900,1051162365,3250,3250,3250,3250,0
20241126,162800,1051162365,3250,3250,3250,3250,0
20241126,162700,1051162365,3250,3250,3250,3250,0
20241126,162600,1051162365,3250,3250,3250,3250,0
20241126,162500,1051162365,3250,3250,3250,3250,0
20241126,162400,1051162365,3250,3250,3250,3250,0
20241126,162300,1051162365,3250,3250,3250,3250,0
20241126,162200,1051162365,3250,3250,3250,3250,0
20241126,162100,1051162365,3250,3250,3250,3250,0
20241126,162000,1051162365,3250,3250,3250,3250,0
20241126,161900,1051162365,3250,3250,3250,3250,0
20241126,161800,1051162365,3250,3250,3250,3250,0
20241126,161700,1051162365,3250,3250,3250,3250,0
20241126,161600,1051162365,3250,3250,3250,3250,0
20241126,161500,1051162365,3250,3250,3250,3250,0
20241126,161400,1051162365,3250,3250,3250,3250,0
20241126,161300,1051162365,3250,3250,3250,3250,0
20241126,161200,1051162365,3250,3250,3250,3250,0
20241126,161100,1051162365,3250,3250,3250,3250,0
20241126,161000,1051162365,3250,3250,3250,3250,0
20241126,160900,1051162365,3250,3250,3250,3250,0
20241126,160800,1051162365,3250,3250,3250,3250,0
20241126,160700,1051162365,3250,3250,3250,3250,0
20241126,160600,1051162365,3250,3250,3250,3250,8290
20241126,160500,1051162365,3250,3250,3250,3250,0
20241126,160400,1051162365,3250,3250,3250,3250,0
20241126,160300,1051162365,3250,3250,3250,3250,0
20241126,160200,1051162365,3250,3250,3250,3250,0
20241126,160100,1051162365,3250,3250,3250,3250,0
20241126,160000,1051162365,3250,3250,3250,3250,0
20241126,155900,1051162365,3250,3250,3250,3250,0
20241126,155800,1051162365,3250,3250,3250,3250,0
20241126,155700,1051162365,3250,3250,3250,3250,0
20241126,155600,1051162365,3250,3250,3250,3250,0
20241126,155500,1051162365,3250,3250,3250,3250,0
20241126,155400,1051162365,3250,3250,3250,3250,0
20241126,155300,1051162365,3250,3250,3250,3250,0
20241126,155200,1051162365,3250,3250,3250,3250,0
20241126,155100,1051162365,3250,3250,3250,3250,0
20241126,155000,1051162365,3250,3250,3250,3250,0
20241126,154900,1051162365,3250,3250,3250,3250,0
20241126,154800,1051162365,3250,3250,3250,3250,0
20241126,154700,1051162365,3250,3250,3250,3250,0
20241126,154600,1051162365,3250,3250,3250,3250,0
20241126,154500,1051162365,3250,3250,3250,3250,0
20241126,154400,1051162365,3250,3250,3250,3250,0
20241126,154300,1051162365,3250,3250,3250,3250,0
20241126,154200,1051162365,3250,3250,3250,3250,0
20241126,154100,1051162365,3250,3250,3250,3250,0
20241126,154000,1051162365,3250,3250,3250,3250,0
20241126,153900,1051162365,3250,3250,3250,3250,0
20241126,153800,1051162365,3250,3250,3250,3250,0
20241126,153700,1051162365,3250,3250,3250,3250,0
20241126,153600,1051162365,3250,3250,3250,3250,8290
20241126,153500,1051162365,3250,3250,3250,3250,0
20241126,153400,1051162365,3250,3250,3250,3250,0
20241126,153300,1051162365,3250,3250,3250,3250,0
20241126,153200,1051162365,3250,3250,3250,3250,0
20241126,153100,1051162365,3250,3250,3250,3250,0
20241126,153000,1051162365,3250,3250,3250,3250,8290
20241126,152900,1024219865,3260,3260,3260,3260,0
20241126,152800,1024219865,3260,3260,3260,3260,0
20241126,152700,1024219865,3260,3260,3260,3260,0
20241126,152600,1024219865,3260,3260,3260,3260,0
20241126,152500,1024219865,3260,3260,3260,3260,0
20241126,152400,1024219865,3260,3260,3260,3260,0
20241126,152300,1024219865,3260,3260,3260,3260,0
20241126,152200,1024219865,3260,3260,3260,3260,0
20241126,152100,1024219865,3260,3260,3260,3260,0
20241126,152000,1024219865,3260,3260,3260,3260,0
20241126,151900,1024219865,3260,3260,3260,3260,1077
20241126,151800,1020708845,3265,3270,3270,3265,202
20241126,151700,1020049290,3275,3275,3275,3275,369
20241126,151600,1018840815,3275,3260,3275,3260,396
20241126,151500,1017549690,3260,3275,3275,3260,430
20241126,151400,1016142190,3275,3275,3275,3275,0
20241126,151300,1016142190,3275,3275,3275,3275,1
20241126,151200,1016138915,3275,3270,3275,3270,206
20241126,151100,1015465290,3265,3265,3265,3265,919
20241126,151000,1012464755,3255,3255,3255,3255,0
20241126,150900,1012464755,3255,3260,3260,3255,1602
20241126,150800,1007248160,3260,3265,3265,3260,650
20241126,150700,1005128075,3265,3265,3265,3265,23
20241126,150600,1005052980,3260,3260,3260,3260,4
20241126,150500,1005039940,3255,3255,3255,3255,0
20241126,150400,1005039940,3255,3255,3255,3255,697
20241126,150300,1002771205,3255,3255,3255,3255,0
20241126,150200,1002771205,3255,3255,3255,3255,0
20241126,150100,1002771205,3255,3255,3255,3255,0
20241126,150000,1002771205,3255,3255,3255,3255,9
20241126,145900,1002741910,3255,3255,3255,3255,140
20241126,145800,1002286210,3255,3270,3270,3255,28
20241126,145700,1002194920,3270,3270,3270,3270,130
20241126,145600,1001769820,3250,3250,3250,3250,0
20241126,145500,1001769820,3250,3250,3250,3250,0
20241126,145400,1001769820,3250,3270,3270,3250,2365
20241126,145300,994080430,3275,3275,3275,3275,10
20241126,145200,994047680,3275,3255,3275,3255,1120
20241126,145100,990385290,3270,3270,3270,3270,0
20241126,145000,990385290,3270,3255,3270,3255,3
20241126,144900,990375510,3270,3270,3270,3270,0
20241126,144800,990375510,3270,3270,3270,3270,1
20241126,144700,990372240,3270,3270,3270,3270,300
20241126,144600,989391240,3270,3270,3270,3270,0
20241126,144500,989391240,3270,3265,3270,3265,2000
20241126,144400,982852590,3265,3265,3265,3265,1
20241126,144300,982849325,3250,3250,3250,3250,418
20241126,144200,981490825,3265,3265,3265,3265,300
20241126,144100,980511325,3265,3255,3265,3250,324
20241126,144000,979456845,3270,3270,3270,3270,0
20241126,143900,979456845,3270,3270,3270,3270,3
20241126,143800,979447035,3270,3270,3270,3270,97
20241126,143700,979129845,3270,3270,3270,3270,30
20241126,143600,979031745,3270,3270,3270,3270,0
20241126,143500,979031745,3270,3270,3270,3270,10
20241126,143400,978999045,3270,3255,3270,3255,11
20241126,143300,978963225,3250,3265,3265,3250,200
20241126,143200,978312250,3270,3270,3270,3270,0
20241126,143100,978312250,3270,3260,3270,3260,56
20241126,143000,978129680,3260,3260,3260,3260,0
20241126,142900,978129680,3260,3260,3260,3260,0
20241126,142800,978129680,3260,3270,3270,3260,6
20241126,142700,978110070,3260,3260,3260,3260,10
20241126,142600,978077470,3260,3260,3260,3260,110
20241126,142500,977718870,3260,3270,3270,3260,30
20241126,142400,977620970,3270,3270,3270,3270,127
20241126,142300,977205680,3270,3250,3270,3245,2110
20241126,142200,970346535,3250,3270,3270,3250,46
20241126,142100,970196215,3270,3260,3270,3260,21
20241126,142000,970127745,3260,3270,3270,3250,1561
20241126,141900,965043885,3270,3250,3270,3245,2943
20241126,141800,955454030,3245,3275,3275,3245,16888
20241126,141700,900423900,3275,3275,3275,3275,1
20241126,141600,900420625,3280,3280,3280,3280,100
20241126,141500,900092625,3280,3305,3305,3275,13508
20241126,141400,855753725,3305,3305,3305,3305,0
20241126,141300,855753725,3305,3305,3305,3305,0
20241126,141200,855753725,3305,3305,3305,3305,0
20241126,141100,855753725,3305,3305,3305,3305,0
20241126,141000,855753725,3305,3305,3305,3305,0
20241126,140900,855753725,3305,3305,3305,3305,1
20241126,140800,855750420,3285,3285,3285,3285,0
20241126,140700,855750420,3285,3285,3285,3285,0
20241126,140600,855750420,3285,3285,3285,3285,0
20241126,140500,855750420,3285,3295,3295,3285,1025
20241126,140400,852380810,3300,3300,3300,3300,136
20241126,140300,851932010,3300,3300,3300,3300,1
20241126,140200,851928710,3300,3310,3310,3300,78
20241126,140100,851670540,3315,3310,3315,3310,83
20241126,140000,851395760,3310,3310,3310,3310,76
20241126,135900,851144200,3310,3310,3310,3310,15
20241126,135800,851094550,3310,3310,3310,3310,4
20241126,135700,851081310,3310,3310,3310,3310,0
20241126,135600,851081310,3310,3310,3310,3310,4
20241126,135500,851068070,3310,3310,3310,3310,0
20241126,135400,851068070,3310,3310,3310,3310,0
20241126,135300,851068070,3310,3310,3310,3310,2
20241126,135200,851061450,3300,3300,3300,3300,0
20241126,135100,851061450,3300,3300,3300,3300,62
20241126,135000,850856850,3295,3295,3295,3295,478
20241126,134900,849281840,3295,3295,3295,3295,35
20241126,134800,849166515,3295,3285,3295,3285,565
20241126,134700,847309840,3285,3285,3285,3285,400
20241126,134600,845995840,3285,3285,3285,3285,800
20241126,134500,843367840,3285,3285,3285,3285,0
20241126,134400,843367840,3285,3285,3285,3285,50
20241126,134300,843203590,3300,3300,3300,3300,0
20241126,134200,843203590,3300,3300,3300,3300,0
20241126,134100,843203590,3300,3300,3300,3300,0
20241126,134000,843203590,3300,3300,3300,3300,92
20241126,133900,842899990,3300,3300,3300,3300,219
20241126,133800,842177290,3300,3300,3300,3300,1
20241126,133700,842173990,3300,3300,3300,3300,0
20241126,133600,842173990,3300,3300,3300,3300,0
20241126,133500,842173990,3300,3300,3300,3300,10
20241126,133400,842140990,3315,3315,3315,3315,1
20241126,133300,842137675,3280,3280,3280,3280,0
20241126,133200,842137675,3280,3300,3300,3280,5000
20241126,133100,825686155,3300,3315,3315,3300,1301
20241126,133000,821392740,3325,3325,3325,3325,0
20241126,132900,821392740,3325,3325,3325,3325,0
20241126,132800,821392740,3325,3325,3325,3325,111
20241126,132700,821023665,3325,3325,3325,3325,0
20241126,132600,821023665,3325,3325,3325,3325,0
20241126,132500,821023665,3325,3325,3325,3325,0
20241126,132400,821023665,3325,3325,3325,3325,6
20241126,132300,821003715,3325,3325,3325,3325,140
20241126,132200,820538215,3325,3325,3325,3325,200
20241126,132100,819873215,3320,3320,3320,3320,54
20241126,132000,819693935,3325,3325,3325,3325,100
20241126,131900,819361435,3325,3325,3325,3325,43
20241126,131800,819218460,3325,3325,3325,3325,0
20241126,131700,819218460,3325,3325,3325,3325,92
20241126,131600,818912560,3325,3325,3330,3325,16
20241126,131500,818859325,3330,3325,3330,3325,1000
20241126,131400,815529330,3315,3320,3320,3315,13
20241126,131300,815486190,3320,3320,3320,3320,0
20241126,131200,815486190,3320,3320,3320,3320,296
20241126,131100,814503470,3320,3315,3320,3315,306
20241126,131000,813487580,3315,3315,3315,3315,200
20241126,130900,812824580,3315,3315,3315,3315,201
20241126,130800,812158265,3330,3325,3330,3325,1262
20241126,130700,807956070,3315,3315,3315,3315,66
20241126,130600,807737280,3315,3305,3315,3305,604
20241126,130500,805735560,3305,3305,3315,3305,191
20241126,130400,805102415,3305,3300,3305,3300,47
20241126,130300,804947265,3295,3295,3295,3295,15
20241126,130200,804897840,3295,3295,3295,3295,49
20241126,130100,804736385,3290,3290,3290,3290,1542
20241126,130000,799663205,3290,3290,3290,3280,477
20241126,125900,798094065,3290,3290,3290,3290,5
20241126,125800,798077615,3285,3285,3285,3285,0
20241126,125700,798077615,3285,3285,3285,3285,0
20241126,125600,798077615,3285,3285,3285,3285,0
20241126,125500,798077615,3285,3285,3285,3285,0
20241126,125400,798077615,3285,3285,3285,3285,0
20241126,125300,798077615,3285,3285,3285,3285,100
20241126,125200,797749115,3285,3285,3290,3285,105
20241126,125100,797403725,3285,3290,3290,3280,3
20241126,125000,797393870,3275,3275,3275,3275,0
20241126,124900,797393870,3275,3275,3275,3275,0
20241126,124800,797393870,3275,3275,3275,3275,0
20241126,124700,797393870,3275,3275,3275,3275,1006
20241126,124600,794099220,3275,3275,3275,3275,100
20241126,124500,793771720,3275,3275,3275,3275,0
20241126,124400,793771720,3275,3275,3275,3275,0
20241126,124300,793771720,3275,3275,3275,3275,199
20241126,124200,793119995,3275,3310,3310,3275,1100
20241126,124100,789495730,3310,3305,3310,3305,2502
20241126,124000,781214885,3285,3285,3285,3285,0
20241126,123900,781214885,3285,3285,3300,3285,2734
20241126,123800,772203040,3285,3285,3285,3285,1
20241126,123700,772199755,3265,3265,3265,3265,0
20241126,123600,772199755,3265,3270,3270,3265,150
20241126,123500,771710000,3270,3270,3270,3270,0
20241126,123400,771710000,3270,3270,3270,3270,0
20241126,123300,771710000,3270,3270,3290,3270,513
20241126,123200,770025595,3265,3265,3265,3265,162
20241126,123100,769496665,3275,3265,3275,3260,145
20241126,123000,769023640,3265,3265,3275,3265,6001
20241126,122900,749400120,3260,3260,3260,3260,100
20241126,122800,749074120,3265,3265,3265,3265,0
20241126,122700,749074120,3265,3265,3265,3260,1133
20241126,122600,745380395,3265,3270,3270,3265,42
20241126,122500,745243260,3275,3275,3275,3275,0
20241126,122400,745243260,3275,3275,3275,3275,14
20241126,122300,745197410,3275,3260,3275,3260,601
20241126,122200,743230635,3260,3275,3280,3260,275
20241126,122100,742333355,3275,3275,3275,3275,0
20241126,122000,742333355,3275,3275,3275,3275,73
20241126,121900,742094280,3280,3280,3280,3280,0
20241126,121800,742094280,3280,3280,3280,3280,0
20241126,121700,742094280,3280,3280,3280,3280,0
20241126,121600,742094280,3280,3280,3280,3280,300
20241126,121500,741110280,3280,3280,3280,3280,0
20241126,121400,741110280,3280,3265,3280,3265,748
20241126,121300,738668045,3265,3260,3265,3260,155
20241126,121200,738162670,3265,3265,3265,3265,212
20241126,121100,737470490,3265,3265,3265,3265,61
20241126,121000,737271325,3265,3280,3280,3265,53
20241126,120900,737098105,3270,3280,3280,3270,51
20241126,120800,736931235,3280,3280,3280,3280,1
20241126,120700,736927955,3275,3275,3275,3275,10
20241126,120600,736895205,3255,3255,3255,3255,0
20241126,120500,736895205,3255,3255,3255,3255,0
20241126,120400,736895205,3255,3255,3255,3255,0
20241126,120300,736895205,3255,3255,3255,3255,0
20241126,120200,736895205,3255,3270,3270,3255,7153
20241126,120100,713569740,3270,3285,3285,3270,4500
20241126,120000,698847775,3285,3285,3285,3285,0
20241126,115900,698847775,3285,3285,3285,3285,0
20241126,115800,698847775,3285,3285,3285,3285,1
20241126,115700,698844490,3295,3290,3295,3290,60
20241126,115600,698646815,3295,3295,3295,3295,0
20241126,115500,698646815,3295,3290,3295,3290,2000
20241126,115400,692058360,3290,3290,3290,3290,25
20241126,115300,691976110,3290,3290,3290,3290,1
20241126,115200,691972820,3285,3280,3285,3280,83
20241126,115100,691700215,3290,3290,3290,3290,0
20241126,115000,691700215,3290,3280,3290,3280,6
20241126,114900,691680505,3270,3275,3275,3270,4000
20241126,114800,678599710,3275,3275,3275,3275,418
20241126,114700,677230760,3275,3275,3275,3275,1336
20241126,114600,672855360,3280,3280,3280,3280,4225
20241126,114500,658997360,3285,3285,3285,3285,124
20241126,114400,658590020,3285,3285,3285,3285,0
20241126,114300,658590020,3285,3285,3285,3285,1311
20241126,114200,654283385,3290,3290,3290,3290,0
20241126,114100,654283385,3290,3290,3290,3290,550
20241126,114000,652473885,3290,3290,3290,3290,0
20241126,113900,652473885,3290,3290,3290,3290,1417
20241126,113800,647811955,3290,3290,3290,3290,0
20241126,113700,647811955,3290,3290,3290,3290,0
20241126,113600,647811955,3290,3290,3290,3290,454
20241126,113500,646318295,3295,3295,3295,3295,0
20241126,113400,646318295,3295,3295,3295,3295,0
20241126,113300,646318295,3295,3290,3295,3290,101
20241126,113200,645985505,3295,3295,3295,3295,138
20241126,113100,645530795,3295,3295,3295,3295,65
20241126,113000,645316620,3300,3300,3300,3300,10
20241126,112900,645283620,3300,3300,3300,3300,0
20241126,112800,645283620,3300,3300,3300,3300,30
20241126,112700,645184620,3300,3300,3300,3300,0
20241126,112600,645184620,3300,3300,3300,3300,10
20241126,112500,645151620,3300,3295,3300,3295,10
20241126,112400,645118625,3300,3300,3300,3300,0
20241126,112300,645118625,3300,3300,3300,3300,0
20241126,112200,645118625,3300,3300,3300,3300,0
20241126,112100,645118625,3300,3300,3300,3300,200
20241126,112000,644458625,3310,3310,3310,3310,0
20241126,111900,644458625,3310,3310,3310,3310,0
20241126,111800,644458625,3310,3310,3310,3310,0
20241126,111700,644458625,3310,3310,3310,3310,100
20241126,111600,644127625,3310,3310,3310,3310,1
20241126,111500,644124315,3300,3300,3300,3300,3
20241126,111400,644114415,3310,3310,3310,3310,0
20241126,111300,644114415,3310,3310,3310,3310,0
20241126,111200,644114415,3310,3300,3310,3300,2
20241126,111100,644107805,3300,3300,3300,3300,1
20241126,111000,644104505,3310,3300,3310,3295,1004
20241126,110900,640795795,3310,3305,3310,3305,23
20241126,110800,640719680,3295,3295,3295,3295,0
20241126,110700,640719680,3295,3295,3295,3295,0
20241126,110600,640719680,3295,3295,3295,3295,0
20241126,110500,640719680,3295,3295,3295,3295,0
20241126,110400,640719680,3295,3295,3295,3295,0
20241126,110300,640719680,3295,3295,3295,3295,1
20241126,110200,640716385,3300,3300,3300,3300,0
20241126,110100,640716385,3300,3285,3305,3285,6
20241126,110000,640696620,3305,3305,3305,3305,0
20241126,105900,640696620,3305,3305,3305,3305,0
20241126,105800,640696620,3305,3305,3305,3305,0
20241126,105700,640696620,3305,3290,3305,3290,9
20241126,105600,640666980,3290,3290,3290,3290,30
20241126,105500,640568280,3290,3290,3290,3290,0
20241126,105400,640568280,3290,3290,3290,3290,20
20241126,105300,640502480,3290,3290,3290,3290,2195
20241126,105200,633280930,3295,3295,3300,3290,23
20241126,105100,633205105,3290,3310,3310,3290,58
20241126,105000,633014205,3310,3295,3310,3295,1405
20241126,104900,628382480,3310,3310,3310,3310,0
20241126,104800,628382480,3310,3310,3310,3310,5
20241126,104700,628365930,3310,3310,3310,3310,0
20241126,104600,628365930,3310,3310,3310,3310,0
20241126,104500,628365930,3310,3310,3310,3310,30
20241126,104400,628266630,3310,3310,3310,3310,5
20241126,104300,628250080,3295,3295,3295,3295,500
20241126,104200,626602580,3295,3295,3295,3295,0
20241126,104100,626602580,3295,3310,3310,3295,4000
20241126,104000,613399095,3315,3315,3315,3315,0
20241126,103900,613399095,3315,3310,3315,3310,78
20241126,103800,613140815,3310,3310,3310,3310,70
20241126,103700,612909115,3315,3310,3315,3310,11
20241126,103600,612872700,3315,3315,3315,3315,1
20241126,103500,612869385,3310,3315,3315,3310,16
20241126,103400,612816365,3315,3315,3315,3315,30
20241126,103300,612716915,3315,3315,3315,3315,10
20241126,103200,612683765,3315,3305,3315,3300,3264
20241126,103100,601911260,3315,3315,3315,3315,0
20241126,103000,601911260,3315,3315,3315,3315,10
20241126,102900,601878110,3305,3315,3315,3305,1010
20241126,102800,598539960,3315,3315,3315,3315,1
20241126,102700,598536645,3300,3305,3305,3300,535
20241126,102600,596770765,3315,3305,3315,3305,1031
20241126,102500,593362810,3315,3315,3315,3315,0
20241126,102400,593362810,3315,3315,3315,3315,180
20241126,102300,592766110,3315,3315,3315,3315,0
20241126,102200,592766110,3315,3320,3320,3315,4
20241126,102100,592752835,3315,3315,3315,3315,8
20241126,102000,592726315,3315,3315,3315,3315,3
20241126,101900,592716370,3320,3315,3320,3305,4
20241126,101800,592703115,3320,3315,3320,3315,116
20241126,101700,592318570,3315,3315,3315,3315,45
20241126,101600,592169395,3315,3315,3315,3315,0
20241126,101500,592169395,3315,3315,3315,3315,100
20241126,101400,591837895,3325,3325,3325,3325,135
20241126,101300,591389020,3315,3310,3315,3310,80
20241126,101200,591123840,3315,3310,3315,3310,4
20241126,101100,591110595,3300,3310,3310,3300,2
20241126,101000,591103985,3300,3300,3300,3300,0
20241126,100900,591103985,3300,3300,3300,3300,0
20241126,100800,591103985,3300,3305,3305,3300,236
20241126,100700,590324315,3305,3310,3310,3305,5
20241126,100600,590307770,3305,3310,3310,3305,343
20241126,100500,589174120,3300,3305,3305,3300,1678
20241126,100400,583628625,3305,3310,3310,3305,2
20241126,100300,583622010,3305,3305,3305,3305,25
20241126,100200,583539385,3305,3305,3305,3305,0
20241126,100100,583539385,3305,3280,3305,3280,340
20241126,100000,582415710,3305,3305,3325,3280,1336
20241126,095900,578002175,3310,3330,3335,3310,1129
20241126,095800,574241790,3330,3305,3335,3305,10090
20241126,095700,540649390,3295,3290,3355,3290,11224
20241126,095600,503178165,3280,3280,3280,3280,643
20241126,095500,501069125,3280,3270,3280,3270,2629
20241126,095400,492463070,3275,3265,3280,3265,1056
20241126,095300,489010780,3265,3265,3270,3265,1003
20241126,095200,485732280,3250,3250,3250,3250,26
20241126,095100,485647780,3250,3255,3255,3250,300
20241126,095000,484672560,3250,3250,3250,3250,1385
20241126,094900,480171310,3250,3250,3250,3250,75
20241126,094800,479927560,3250,3255,3255,3250,5104
20241126,094700,463318090,3255,3250,3255,3250,187
20241126,094600,462709885,3250,3240,3250,3240,384
20241126,094500,461464255,3240,3240,3240,3240,595
20241126,094400,459536455,3240,3225,3240,3225,3080
20241126,094300,449570855,3220,3220,3220,3220,613
20241126,094200,447596995,3220,3225,3240,3215,2299
20241126,094100,440194090,3225,3235,3235,3210,15330
20241126,094000,390767375,3230,3280,3285,3230,26549
20241126,093900,304233185,3285,3310,3310,3285,13164
20241126,093800,260856810,3310,3320,3320,3310,3838
20241126,093700,248133940,3320,3320,3320,3320,1
20241126,093600,248130620,3330,3315,3330,3315,84
20241126,093500,247851560,3330,3330,3330,3320,1032
20241126,093400,244420165,3305,3310,3335,3305,1161
20241126,093300,240562115,3305,3310,3310,3305,15
20241126,093200,240512470,3310,3310,3310,3310,599
20241126,093100,238529780,3315,3310,3315,3310,606
20241126,093000,236520940,3310,3305,3310,3305,740
20241126,092900,234071545,3300,3300,3300,3300,1
20241126,092800,234068245,3300,3300,3300,3300,2034
20241126,092700,227356045,3295,3295,3295,3295,31
20241126,092600,227253900,3295,3300,3300,3295,1273
20241126,092500,223059315,3295,3305,3305,3295,8040
20241126,092400,196522665,3305,3315,3315,3305,4531
20241126,092300,181532920,3315,3330,3330,3315,5658
20241126,092200,162747615,3330,3345,3355,3330,9083
20241126,092100,132475210,3345,3345,3345,3345,300
20241126,092000,131471710,3355,3355,3355,3355,18
20241126,091900,131411320,3355,3335,3355,3335,825
20241126,091800,128659325,3355,3340,3355,3340,379
20241126,091700,127393435,3355,3355,3355,3355,0
20241126,091600,127393435,3355,3330,3355,3330,5133
20241126,091500,110249750,3330,3340,3340,3330,1567
20241126,091400,105024155,3350,3345,3355,3340,533
20241126,091300,103241400,3355,3355,3355,3355,100
20241126,091200,102905900,3330,3355,3355,3330,400
20241126,091100,101566400,3355,3355,3360,3330,3085
20241126,091000,91232245,3355,3335,3355,3335,551
20241126,090900,89393640,3335,3335,3335,3335,0
20241126,090800,89393640,3335,3335,3335,3330,3038
20241126,090700,79265405,3335,3355,3355,3335,926
20241126,090600,76177175,3355,3360,3360,3355,289
20241126,090500,75206580,3360,3355,3360,3335,3810
20241126,090400,62433250,3360,3375,3375,3360,338
20241126,090300,61295920,3355,3355,3360,3355,1429
20241126,090200,56500625,3365,3335,3365,3330,6791
20241126,090100,33803490,3335,3330,3340,3330,1464
20241126,090000,28925680,3330,3420,3420,3330,8624
Reference in New Issue Copy Permalink