ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/045340/min/candle-20241125.csv

633 lines
30 KiB
CSV
Raw Normal View History

Update 2024-11-25 2853 candle_min
2024-11-25 22:02:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,193000,3929133045,5300,5300,5300,5300,21476
20241125,192900,3929133045,5300,5300,5300,5300,0
20241125,192800,3929133045,5300,5300,5300,5300,0
20241125,192700,3929133045,5300,5300,5300,5300,0
20241125,192600,3929133045,5300,5300,5300,5300,0
20241125,192500,3929133045,5300,5300,5300,5300,0
20241125,192400,3929133045,5300,5300,5300,5300,0
20241125,192300,3929133045,5300,5300,5300,5300,0
20241125,192200,3929133045,5300,5300,5300,5300,0
20241125,192100,3929133045,5300,5300,5300,5300,0
20241125,192000,3929133045,5300,5300,5300,5300,0
20241125,191900,3929133045,5300,5300,5300,5300,0
20241125,191800,3929133045,5300,5300,5300,5300,0
20241125,191700,3929133045,5300,5300,5300,5300,0
20241125,191600,3929133045,5300,5300,5300,5300,0
20241125,191500,3929133045,5300,5300,5300,5300,0
20241125,191400,3929133045,5300,5300,5300,5300,0
20241125,191300,3929133045,5300,5300,5300,5300,0
20241125,191200,3929133045,5300,5300,5300,5300,0
20241125,191100,3929133045,5300,5300,5300,5300,0
20241125,191000,3929133045,5300,5300,5300,5300,0
20241125,190900,3929133045,5300,5300,5300,5300,0
20241125,190800,3929133045,5300,5300,5300,5300,0
20241125,190700,3929133045,5300,5300,5300,5300,0
20241125,190600,3929133045,5300,5300,5300,5300,0
20241125,190500,3929133045,5300,5300,5300,5300,0
20241125,190400,3929133045,5300,5300,5300,5300,0
20241125,190300,3929133045,5300,5300,5300,5300,0
20241125,190200,3929133045,5300,5300,5300,5300,0
20241125,190100,3929133045,5300,5300,5300,5300,0
20241125,190000,3929133045,5300,5300,5300,5300,21476
20241125,185900,3929133045,5300,5300,5300,5300,0
20241125,185800,3929133045,5300,5300,5300,5300,0
20241125,185700,3929133045,5300,5300,5300,5300,0
20241125,185600,3929133045,5300,5300,5300,5300,0
20241125,185500,3929133045,5300,5300,5300,5300,0
20241125,185400,3929133045,5300,5300,5300,5300,0
20241125,185300,3929133045,5300,5300,5300,5300,0
20241125,185200,3929133045,5300,5300,5300,5300,0
20241125,185100,3929133045,5300,5300,5300,5300,0
20241125,185000,3929133045,5300,5300,5300,5300,0
20241125,184900,3929133045,5300,5300,5300,5300,0
20241125,184800,3929133045,5300,5300,5300,5300,0
20241125,184700,3929133045,5300,5300,5300,5300,0
20241125,184600,3929133045,5300,5300,5300,5300,0
20241125,184500,3929133045,5300,5300,5300,5300,0
20241125,184400,3929133045,5300,5300,5300,5300,0
20241125,184300,3929133045,5300,5300,5300,5300,0
20241125,184200,3929133045,5300,5300,5300,5300,0
20241125,184100,3929133045,5300,5300,5300,5300,0
20241125,184000,3929133045,5300,5300,5300,5300,0
20241125,183900,3929133045,5300,5300,5300,5300,0
20241125,183800,3929133045,5300,5300,5300,5300,0
20241125,183700,3929133045,5300,5300,5300,5300,0
20241125,183600,3929133045,5300,5300,5300,5300,0
20241125,183500,3929133045,5300,5300,5300,5300,0
20241125,183400,3929133045,5300,5300,5300,5300,0
20241125,183300,3929133045,5300,5300,5300,5300,0
20241125,183200,3929133045,5300,5300,5300,5300,0
20241125,183100,3929133045,5300,5300,5300,5300,0
20241125,183000,3929133045,5300,5300,5300,5300,21476
20241125,182900,3929133045,5300,5300,5300,5300,0
20241125,182800,3929133045,5300,5300,5300,5300,0
20241125,182700,3929133045,5300,5300,5300,5300,0
20241125,182600,3929133045,5300,5300,5300,5300,0
20241125,182500,3929133045,5300,5300,5300,5300,0
20241125,182400,3929133045,5300,5300,5300,5300,0
20241125,182300,3929133045,5300,5300,5300,5300,0
20241125,182200,3929133045,5300,5300,5300,5300,0
20241125,182100,3929133045,5300,5300,5300,5300,0
20241125,182000,3929133045,5300,5300,5300,5300,0
20241125,181900,3929133045,5300,5300,5300,5300,0
20241125,181800,3929133045,5300,5300,5300,5300,0
20241125,181700,3929133045,5300,5300,5300,5300,0
20241125,181600,3929133045,5300,5300,5300,5300,0
20241125,181500,3929133045,5300,5300,5300,5300,0
20241125,181400,3929133045,5300,5300,5300,5300,0
20241125,181300,3929133045,5300,5300,5300,5300,0
20241125,181200,3929133045,5300,5300,5300,5300,0
20241125,181100,3929133045,5300,5300,5300,5300,0
20241125,181000,3929133045,5300,5300,5300,5300,0
20241125,180900,3929133045,5300,5300,5300,5300,0
20241125,180800,3929133045,5300,5300,5300,5300,0
20241125,180700,3929133045,5300,5300,5300,5300,0
20241125,180600,3929133045,5300,5300,5300,5300,0
20241125,180500,3929133045,5300,5300,5300,5300,0
20241125,180400,3929133045,5300,5300,5300,5300,0
20241125,180300,3929133045,5300,5300,5300,5300,0
20241125,180200,3929133045,5300,5300,5300,5300,0
20241125,180100,3929133045,5300,5300,5300,5300,0
20241125,180000,3929133045,5300,5300,5300,5300,21476
20241125,175900,3929133045,5300,5300,5300,5300,0
20241125,175800,3929133045,5300,5300,5300,5300,0
20241125,175700,3929133045,5300,5300,5300,5300,0
20241125,175600,3929133045,5300,5300,5300,5300,0
20241125,175500,3929133045,5300,5300,5300,5300,0
20241125,175400,3929133045,5300,5300,5300,5300,0
20241125,175300,3929133045,5300,5300,5300,5300,0
20241125,175200,3929133045,5300,5300,5300,5300,0
20241125,175100,3929133045,5300,5300,5300,5300,0
20241125,175000,3929133045,5300,5300,5300,5300,0
20241125,174900,3929133045,5300,5300,5300,5300,0
20241125,174800,3929133045,5300,5300,5300,5300,0
20241125,174700,3929133045,5300,5300,5300,5300,0
20241125,174600,3929133045,5300,5300,5300,5300,0
20241125,174500,3929133045,5300,5300,5300,5300,0
20241125,174400,3929133045,5300,5300,5300,5300,0
20241125,174300,3929133045,5300,5300,5300,5300,0
20241125,174200,3929133045,5300,5300,5300,5300,0
20241125,174100,3929133045,5300,5300,5300,5300,0
20241125,174000,3929133045,5300,5300,5300,5300,0
20241125,173900,3929133045,5300,5300,5300,5300,0
20241125,173800,3929133045,5300,5300,5300,5300,0
20241125,173700,3929133045,5300,5300,5300,5300,0
20241125,173600,3929133045,5300,5300,5300,5300,0
20241125,173500,3929133045,5300,5300,5300,5300,0
20241125,173400,3929133045,5300,5300,5300,5300,0
20241125,173300,3929133045,5300,5300,5300,5300,0
20241125,173200,3929133045,5300,5300,5300,5300,0
20241125,173100,3929133045,5300,5300,5300,5300,0
20241125,173000,3929133045,5300,5300,5300,5300,21476
20241125,172900,3929133045,5300,5300,5300,5300,0
20241125,172800,3929133045,5300,5300,5300,5300,0
20241125,172700,3929133045,5300,5300,5300,5300,0
20241125,172600,3929133045,5300,5300,5300,5300,0
20241125,172500,3929133045,5300,5300,5300,5300,0
20241125,172400,3929133045,5300,5300,5300,5300,0
20241125,172300,3929133045,5300,5300,5300,5300,0
20241125,172200,3929133045,5300,5300,5300,5300,0
20241125,172100,3929133045,5300,5300,5300,5300,0
20241125,172000,3929133045,5300,5300,5300,5300,0
20241125,171900,3929133045,5300,5300,5300,5300,0
20241125,171800,3929133045,5300,5300,5300,5300,0
20241125,171700,3929133045,5300,5300,5300,5300,0
20241125,171600,3929133045,5300,5300,5300,5300,0
20241125,171500,3929133045,5300,5300,5300,5300,0
20241125,171400,3929133045,5300,5300,5300,5300,0
20241125,171300,3929133045,5300,5300,5300,5300,0
20241125,171200,3929133045,5300,5300,5300,5300,0
20241125,171100,3929133045,5300,5300,5300,5300,0
20241125,171000,3929133045,5300,5300,5300,5300,0
20241125,170900,3929133045,5300,5300,5300,5300,0
20241125,170800,3929133045,5300,5300,5300,5300,0
20241125,170700,3929133045,5300,5300,5300,5300,0
20241125,170600,3929133045,5300,5300,5300,5300,0
20241125,170500,3929133045,5300,5300,5300,5300,0
20241125,170400,3929133045,5300,5300,5300,5300,0
20241125,170300,3929133045,5300,5300,5300,5300,0
20241125,170200,3929133045,5300,5300,5300,5300,0
20241125,170100,3929133045,5300,5300,5300,5300,0
20241125,170000,3929133045,5300,5300,5300,5300,21476
20241125,165900,3929133045,5300,5300,5300,5300,0
20241125,165800,3929133045,5300,5300,5300,5300,0
20241125,165700,3929133045,5300,5300,5300,5300,0
20241125,165600,3929133045,5300,5300,5300,5300,0
20241125,165500,3929133045,5300,5300,5300,5300,0
20241125,165400,3929133045,5300,5300,5300,5300,0
20241125,165300,3929133045,5300,5300,5300,5300,0
20241125,165200,3929133045,5300,5300,5300,5300,0
20241125,165100,3929133045,5300,5300,5300,5300,0
20241125,165000,3929133045,5300,5300,5300,5300,0
20241125,164900,3929133045,5300,5300,5300,5300,0
20241125,164800,3929133045,5300,5300,5300,5300,0
20241125,164700,3929133045,5300,5300,5300,5300,0
20241125,164600,3929133045,5300,5300,5300,5300,0
20241125,164500,3929133045,5300,5300,5300,5300,0
20241125,164400,3929133045,5300,5300,5300,5300,0
20241125,164300,3929133045,5300,5300,5300,5300,0
20241125,164200,3929133045,5300,5300,5300,5300,0
20241125,164100,3929133045,5300,5300,5300,5300,0
20241125,164000,3929133045,5300,5300,5300,5300,0
20241125,163900,3929133045,5300,5300,5300,5300,0
20241125,163800,3929133045,5300,5300,5300,5300,0
20241125,163700,3929133045,5300,5300,5300,5300,0
20241125,163600,3929133045,5300,5300,5300,5300,0
20241125,163500,3929133045,5300,5300,5300,5300,0
20241125,163400,3929133045,5300,5300,5300,5300,0
20241125,163300,3929133045,5300,5300,5300,5300,0
20241125,163200,3929133045,5300,5300,5300,5300,0
20241125,163100,3929133045,5300,5300,5300,5300,0
20241125,163000,3929133045,5300,5300,5300,5300,21476
20241125,162900,3929133045,5300,5300,5300,5300,0
20241125,162800,3929133045,5300,5300,5300,5300,0
20241125,162700,3929133045,5300,5300,5300,5300,0
20241125,162600,3929133045,5300,5300,5300,5300,0
20241125,162500,3929133045,5300,5300,5300,5300,0
20241125,162400,3929133045,5300,5300,5300,5300,0
20241125,162300,3929133045,5300,5300,5300,5300,0
20241125,162200,3929133045,5300,5300,5300,5300,0
20241125,162100,3929133045,5300,5300,5300,5300,0
20241125,162000,3929133045,5300,5300,5300,5300,0
20241125,161900,3929133045,5300,5300,5300,5300,0
20241125,161800,3929133045,5300,5300,5300,5300,0
20241125,161700,3929133045,5300,5300,5300,5300,0
20241125,161600,3929133045,5300,5300,5300,5300,0
20241125,161500,3929133045,5300,5300,5300,5300,0
20241125,161400,3929133045,5300,5300,5300,5300,0
20241125,161300,3929133045,5300,5300,5300,5300,0
20241125,161200,3929133045,5300,5300,5300,5300,0
20241125,161100,3929133045,5300,5300,5300,5300,0
20241125,161000,3929133045,5300,5300,5300,5300,0
20241125,160900,3929133045,5300,5300,5300,5300,0
20241125,160800,3929133045,5300,5300,5300,5300,0
20241125,160700,3929133045,5300,5300,5300,5300,0
20241125,160600,3929133045,5300,5300,5300,5300,0
20241125,160500,3929133045,5300,5300,5300,5300,0
20241125,160400,3929133045,5300,5300,5300,5300,0
20241125,160300,3929133045,5300,5300,5300,5300,0
20241125,160200,3929133045,5300,5300,5300,5300,0
20241125,160100,3929133045,5300,5300,5300,5300,0
20241125,160000,3929133045,5300,5300,5300,5300,21476
20241125,155900,3929133045,5300,5300,5300,5300,0
20241125,155800,3929133045,5300,5300,5300,5300,0
20241125,155700,3929133045,5300,5300,5300,5300,0
20241125,155600,3929133045,5300,5300,5300,5300,0
20241125,155500,3929133045,5300,5300,5300,5300,0
20241125,155400,3929133045,5300,5300,5300,5300,0
20241125,155300,3929133045,5300,5300,5300,5300,0
20241125,155200,3929133045,5300,5300,5300,5300,0
20241125,155100,3929133045,5300,5300,5300,5300,0
20241125,155000,3929133045,5300,5300,5300,5300,0
20241125,154900,3929133045,5300,5300,5300,5300,0
20241125,154800,3929133045,5300,5300,5300,5300,0
20241125,154700,3929133045,5300,5300,5300,5300,0
20241125,154600,3929133045,5300,5300,5300,5300,0
20241125,154500,3929133045,5300,5300,5300,5300,0
20241125,154400,3929133045,5300,5300,5300,5300,0
20241125,154300,3929133045,5300,5300,5300,5300,0
20241125,154200,3929133045,5300,5300,5300,5300,0
20241125,154100,3929133045,5300,5300,5300,5300,0
20241125,154000,3929133045,5300,5300,5300,5300,0
20241125,153900,3929133045,5300,5300,5300,5300,0
20241125,153800,3929133045,5300,5300,5300,5300,0
20241125,153700,3929133045,5300,5300,5300,5300,0
20241125,153600,3929133045,5300,5300,5300,5300,0
20241125,153500,3929133045,5300,5300,5300,5300,0
20241125,153400,3929133045,5300,5300,5300,5300,0
20241125,153300,3929133045,5300,5300,5300,5300,0
20241125,153200,3929133045,5300,5300,5300,5300,0
20241125,153100,3929133045,5300,5300,5300,5300,0
20241125,153000,3929133045,5300,5300,5300,5300,42952
20241125,152900,3815310245,5310,5310,5310,5310,0
20241125,152800,3815310245,5310,5310,5310,5310,0
20241125,152700,3815310245,5310,5310,5310,5310,0
20241125,152600,3815310245,5310,5310,5310,5310,0
20241125,152500,3815310245,5310,5310,5310,5310,0
20241125,152400,3815310245,5310,5310,5310,5310,0
20241125,152300,3815310245,5310,5310,5310,5310,0
20241125,152200,3815310245,5310,5310,5310,5310,0
20241125,152100,3815310245,5310,5310,5310,5310,0
20241125,152000,3815310245,5310,5310,5310,5310,0
20241125,151900,3815310245,5310,5310,5330,5280,5084
20241125,151800,3788356865,5310,5320,5330,5260,2056
20241125,151700,3777466175,5320,5350,5350,5290,7678
20241125,151600,3736589485,5360,5330,5370,5330,11314
20241125,151500,3676127785,5330,5310,5340,5300,8397
20241125,151400,3631475665,5300,5310,5310,5280,1825
20241125,151300,3621808955,5310,5310,5310,5250,2603
20241125,151200,3608065625,5320,5290,5320,5270,2579
20241125,151100,3594402455,5250,5270,5290,5250,3438
20241125,151000,3576275905,5270,5250,5290,5230,15161
20241125,150900,3496375325,5260,5260,5260,5230,3076
20241125,150800,3480217935,5250,5190,5260,5180,3647
20241125,150700,3461123435,5180,5260,5260,5180,6862
20241125,150600,3425347865,5260,5210,5260,5210,1449
20241125,150500,3417748685,5210,5260,5260,5210,10604
20241125,150400,3362408035,5260,5260,5260,5220,4406
20241125,150300,3339362885,5260,5250,5280,5240,248
20241125,150200,3338060015,5290,5260,5290,5260,6413
20241125,150100,3304229255,5260,5250,5260,5220,5837
20241125,150000,3273626205,5250,5260,5260,5230,2007
20241125,145900,3263100815,5260,5310,5310,5220,12970
20241125,145800,3194711655,5300,5260,5320,5260,9750
20241125,145700,3142995945,5300,5220,5300,5220,4464
20241125,145600,3119481855,5220,5240,5240,5150,5965
20241125,145500,3088549005,5220,5310,5310,5150,8378
20241125,145400,3044770435,5310,5330,5350,5300,9657
20241125,145300,2993404795,5330,5320,5360,5310,2783
20241125,145200,2978536515,5360,5280,5360,5260,8133
20241125,145100,2935345765,5260,5300,5300,5250,2382
20241125,145000,2922819515,5260,5260,5300,5210,5669
20241125,144900,2892977925,5280,5270,5280,5250,3220
20241125,144800,2876061745,5250,5340,5360,5250,16013
20241125,144700,2790752725,5360,5290,5390,5290,13882
20241125,144600,2716490695,5290,5260,5290,5230,12339
20241125,144500,2651645075,5260,5260,5260,5230,2276
20241125,144400,2639707025,5230,5200,5270,5160,10089
20241125,144300,2587230305,5250,5290,5390,5200,18263
20241125,144200,2490409555,5370,5240,5370,5190,13095
20241125,144100,2421454965,5220,5280,5350,5160,12386
20241125,144000,2356642565,5360,5340,5390,4950,57667
20241125,143900,2054062380,5340,5350,5550,5260,95968
20241125,143800,1538809200,4935,4935,4935,4935,0
20241125,143700,1538809200,4935,5230,5240,4935,14582
20241125,143600,1463278020,5230,5140,5230,5060,47009
20241125,143500,1220708210,5130,5010,5250,4960,82822
20241125,143400,797878700,5040,5070,5090,4935,29971
20241125,143300,646479945,5000,5000,5000,5000,0
20241125,143200,646479945,5000,5000,5000,5000,0
20241125,143100,646479945,5000,4765,5000,4645,23009
20241125,143000,535277030,4745,4745,4745,4745,0
20241125,142900,535277030,4745,4360,4745,4360,9302
20241125,142800,492488305,4330,4340,4340,4330,300
20241125,142700,491188985,4355,4340,4355,4325,817
20241125,142600,487643550,4335,4335,4340,4330,998
20241125,142500,483317695,4330,4410,4410,4330,4611
20241125,142400,463169745,4405,4425,4445,4405,2392
20241125,142300,452586465,4425,4470,4470,4425,2
20241125,142200,452577570,4475,4420,4475,4410,432
20241125,142100,450655270,4410,4410,4410,4410,6
20241125,142000,450628810,4415,4425,4425,4415,158
20241125,141900,449930660,4450,4450,4450,4450,223
20241125,141800,448938310,4450,4400,4450,4400,972
20241125,141700,444629500,4405,4435,4440,4405,328
20241125,141600,443183360,4445,4420,4445,4420,836
20241125,141500,439475885,4400,4425,4425,4370,1077
20241125,141400,434740940,4425,4450,4450,4420,784
20241125,141300,431272285,4480,4500,4515,4470,1666
20241125,141200,423789370,4475,4595,4610,4450,2420
20241125,141100,412878870,4595,4555,4650,4500,12407
20241125,141000,355994590,4555,4390,4560,4385,6132
20241125,140900,328445915,4395,4395,4395,4395,0
20241125,140800,328445915,4395,4395,4395,4395,0
20241125,140700,328445915,4395,4395,4395,4395,5
20241125,140600,328423940,4395,4395,4395,4395,1
20241125,140500,328419545,4380,4380,4380,4380,0
20241125,140400,328419545,4380,4380,4380,4380,0
20241125,140300,328419545,4380,4380,4380,4380,1000
20241125,140200,324039545,4380,4380,4380,4380,0
20241125,140100,324039545,4380,4400,4400,4380,121
20241125,140000,323507165,4400,4400,4400,4400,531
20241125,135900,321170765,4400,4400,4400,4400,10
20241125,135800,321126765,4400,4400,4400,4395,805
20241125,135700,317584940,4390,4400,4400,4390,53
20241125,135600,317352240,4385,4385,4385,4385,50
20241125,135500,317132990,4380,4365,4380,4360,1617
20241125,135400,310054100,4360,4360,4360,4360,1953
20241125,135300,301539020,4350,4345,4350,4345,689
20241125,135200,298541920,4350,4350,4350,4350,100
20241125,135100,298106920,4350,4350,4350,4350,0
20241125,135000,298106920,4350,4350,4350,4350,100
20241125,134900,297671920,4355,4355,4355,4355,74
20241125,134800,297349650,4355,4360,4360,4355,56
20241125,134700,297105765,4360,4360,4360,4360,3
20241125,134600,297092685,4360,4360,4360,4360,688
20241125,134500,294093005,4360,4360,4360,4360,0
20241125,134400,294093005,4360,4360,4360,4360,0
20241125,134300,294093005,4360,4360,4360,4360,254
20241125,134200,292985565,4360,4360,4360,4360,1
20241125,134100,292981205,4360,4360,4360,4360,7
20241125,134000,292950685,4360,4360,4360,4355,60
20241125,133900,292689090,4360,4360,4360,4360,0
20241125,133800,292689090,4360,4360,4360,4360,100
20241125,133700,292253090,4360,4360,4360,4360,35
20241125,133600,292100490,4360,4375,4375,4360,185
20241125,133500,291293185,4370,4370,4370,4370,7
20241125,133400,291262595,4370,4350,4370,4350,400
20241125,133300,289516220,4360,4360,4360,4360,0
20241125,133200,289516220,4360,4360,4360,4360,0
20241125,133100,289516220,4360,4360,4360,4360,0
20241125,133000,289516220,4360,4360,4360,4360,0
20241125,132900,289516220,4360,4360,4360,4360,0
20241125,132800,289516220,4360,4330,4360,4330,112
20241125,132700,289031170,4365,4365,4365,4365,104
20241125,132600,288577210,4365,4365,4365,4365,0
20241125,132500,288577210,4365,4365,4365,4365,0
20241125,132400,288577210,4365,4365,4365,4365,0
20241125,132300,288577210,4365,4365,4365,4365,0
20241125,132200,288577210,4365,4365,4365,4365,0
20241125,132100,288577210,4365,4365,4365,4365,0
20241125,132000,288577210,4365,4365,4365,4365,0
20241125,131900,288577210,4365,4365,4365,4365,1
20241125,131800,288572845,4365,4365,4365,4365,0
20241125,131700,288572845,4365,4365,4365,4365,4
20241125,131600,288555385,4330,4355,4355,4330,324
20241125,131500,287151340,4330,4355,4355,4330,1096
20241125,131400,282400505,4355,4360,4360,4355,124
20241125,131300,281860480,4370,4370,4370,4370,1
20241125,131200,281856110,4355,4355,4355,4355,300
20241125,131100,280549610,4360,4360,4360,4360,188
20241125,131000,279729930,4370,4370,4370,4370,10
20241125,130900,279686230,4375,4375,4375,4375,0
20241125,130800,279686230,4375,4360,4375,4360,70
20241125,130700,279380730,4375,4370,4375,4370,220
20241125,130600,278418650,4370,4360,4370,4360,873
20241125,130500,274607705,4360,4360,4360,4360,68
20241125,130400,274311225,4345,4345,4345,4345,400
20241125,130300,272573225,4360,4360,4360,4360,200
20241125,130200,271701225,4340,4360,4360,4340,33
20241125,130100,271557365,4355,4355,4355,4355,0
20241125,130000,271557365,4355,4355,4355,4355,0
20241125,125900,271557365,4355,4355,4355,4355,100
20241125,125800,271121865,4355,4355,4355,4355,114
20241125,125700,270625395,4335,4335,4355,4335,314
20241125,125600,269263965,4335,4335,4335,4335,118
20241125,125500,268752435,4335,4335,4335,4335,280
20241125,125400,267538635,4335,4335,4335,4335,0
20241125,125300,267538635,4335,4335,4335,4335,230
20241125,125200,266541585,4335,4335,4335,4335,48
20241125,125100,266333505,4320,4320,4320,4320,0
20241125,125000,266333505,4320,4355,4355,4320,3135
20241125,124900,252763515,4355,4355,4355,4355,2
20241125,124800,252754805,4325,4325,4325,4325,0
20241125,124700,252754805,4325,4325,4325,4325,0
20241125,124600,252754805,4325,4325,4325,4325,0
20241125,124500,252754805,4325,4325,4325,4325,0
20241125,124400,252754805,4325,4325,4325,4325,0
20241125,124300,252754805,4325,4335,4335,4325,3509
20241125,124200,237572935,4345,4345,4345,4345,151
20241125,124100,236916840,4330,4330,4330,4330,62
20241125,124000,236648380,4325,4325,4325,4325,488
20241125,123900,234537780,4330,4330,4330,4330,500
20241125,123800,232372780,4330,4330,4330,4330,187
20241125,123700,231563070,4330,4325,4330,4325,278
20241125,123600,230359335,4345,4345,4345,4345,1900
20241125,123500,222103835,4345,4345,4345,4345,0
20241125,123400,222103835,4345,4345,4345,4345,282
20241125,123300,220878545,4355,4345,4355,4345,154
20241125,123200,220208995,4320,4325,4325,4320,56
20241125,123100,219967050,4315,4315,4315,4315,0
20241125,123000,219967050,4315,4320,4320,4315,1365
20241125,122900,214075135,4325,4355,4355,4325,1343
20241125,122800,208250065,4375,4375,4375,4375,472
20241125,122700,206185065,4375,4355,4375,4355,138
20241125,122600,205582630,4370,4370,4370,4370,59
20241125,122500,205324800,4380,4380,4380,4380,5
20241125,122400,205302900,4385,4385,4385,4385,0
20241125,122300,205302900,4385,4375,4385,4375,3
20241125,122200,205289760,4370,4350,4370,4350,989
20241125,122100,200977720,4335,4335,4335,4335,0
20241125,122000,200977720,4335,4335,4335,4335,92
20241125,121900,200578900,4315,4315,4315,4315,0
20241125,121800,200578900,4315,4315,4315,4315,1619
20241125,121700,193592915,4315,4315,4315,4315,0
20241125,121600,193592915,4315,4320,4320,4315,1187
20241125,121500,188470205,4315,4315,4315,4315,42
20241125,121400,188288975,4315,4320,4320,4315,2108
20241125,121300,179191955,4330,4330,4330,4330,0
20241125,121200,179191955,4330,4325,4330,4325,202
20241125,121100,178317500,4315,4315,4315,4315,0
20241125,121000,178317500,4315,4320,4320,4315,1132
20241125,120900,173432910,4320,4330,4330,4320,1620
20241125,120800,166430220,4335,4345,4345,4335,544
20241125,120700,164069950,4345,4355,4355,4345,609
20241125,120600,161421865,4360,4360,4360,4360,0
20241125,120500,161421865,4360,4360,4360,4360,0
20241125,120400,161421865,4360,4360,4360,4360,0
20241125,120300,161421865,4360,4360,4360,4360,0
20241125,120200,161421865,4360,4365,4365,4355,1730
20241125,120100,153885215,4370,4370,4370,4370,200
20241125,120000,153011215,4395,4395,4395,4395,0
20241125,115900,153011215,4395,4395,4395,4395,69
20241125,115800,152707960,4400,4400,4400,4400,0
20241125,115700,152707960,4400,4400,4400,4400,0
20241125,115600,152707960,4400,4395,4400,4395,200
20241125,115500,151828210,4345,4390,4390,4345,5000
20241125,115400,129971840,4415,4415,4415,4415,359
20241125,115300,128386855,4420,4420,4420,4420,0
20241125,115200,128386855,4420,4420,4420,4420,0
20241125,115100,128386855,4420,4420,4420,4420,0
20241125,115000,128386855,4420,4420,4420,4420,0
20241125,114900,128386855,4420,4405,4420,4405,135
20241125,114800,127791460,4385,4390,4405,4385,623
20241125,114700,125056865,4395,4405,4405,4395,46
20241125,114600,124854680,4405,4405,4405,4405,1
20241125,114500,124850275,4405,4385,4405,4385,939
20241125,114400,120732545,4385,4385,4385,4385,100
20241125,114300,120294045,4380,4380,4380,4380,97
20241125,114200,119869185,4380,4380,4380,4380,1
20241125,114100,119864805,4375,4375,4375,4375,6
20241125,114000,119838555,4380,4380,4380,4380,0
20241125,113900,119838555,4380,4380,4380,4380,0
20241125,113800,119838555,4380,4380,4380,4380,0
20241125,113700,119838555,4380,4380,4380,4380,2
20241125,113600,119829795,4370,4370,4370,4370,50
20241125,113500,119611295,4385,4385,4385,4385,0
20241125,113400,119611295,4385,4385,4385,4385,0
20241125,113300,119611295,4385,4385,4385,4385,0
20241125,113200,119611295,4385,4385,4385,4385,9
20241125,113100,119571830,4385,4385,4385,4385,0
20241125,113000,119571830,4385,4380,4385,4380,3
20241125,112900,119558680,4375,4365,4375,4365,1312
20241125,112800,113825975,4365,4365,4365,4365,17
20241125,112700,113751770,4365,4360,4365,4360,70
20241125,112600,113446565,4360,4360,4360,4360,0
20241125,112500,113446565,4360,4360,4360,4360,0
20241125,112400,113446565,4360,4360,4360,4360,0
20241125,112300,113446565,4360,4360,4360,4360,379
20241125,112200,111794125,4355,4355,4355,4355,0
20241125,112100,111794125,4355,4355,4355,4355,0
20241125,112000,111794125,4355,4355,4355,4355,32
20241125,111900,111654765,4370,4370,4370,4370,100
20241125,111800,111217765,4370,4370,4370,4370,499
20241125,111700,109037135,4370,4370,4370,4370,1
20241125,111600,109032765,4365,4360,4365,4360,548
20241125,111500,106641875,4345,4345,4345,4345,10
20241125,111400,106598425,4360,4360,4360,4360,463
20241125,111300,104579745,4360,4360,4360,4360,0
20241125,111200,104579745,4360,4360,4360,4360,0
20241125,111100,104579745,4360,4355,4360,4355,123
20241125,111000,104043590,4360,4360,4360,4360,0
20241125,110900,104043590,4360,4360,4360,4360,0
20241125,110800,104043590,4360,4360,4360,4360,0
20241125,110700,104043590,4360,4360,4360,4360,2
20241125,110600,104034870,4345,4345,4345,4345,50
20241125,110500,103817620,4345,4345,4345,4345,0
20241125,110400,103817620,4345,4345,4345,4345,0
20241125,110300,103817620,4345,4345,4345,4345,300
20241125,110200,102514120,4345,4345,4345,4345,1
20241125,110100,102509775,4355,4355,4355,4355,0
20241125,110000,102509775,4355,4355,4355,4355,0
20241125,105900,102509775,4355,4355,4355,4355,50
20241125,105800,102292025,4355,4355,4355,4355,0
20241125,105700,102292025,4355,4340,4355,4340,895
20241125,105600,98402080,4340,4340,4340,4340,0
20241125,105500,98402080,4340,4340,4340,4340,0
20241125,105400,98402080,4340,4330,4340,4330,401
20241125,105300,96662745,4325,4325,4325,4325,1656
20241125,105200,89500545,4325,4325,4325,4325,2
20241125,105100,89491895,4325,4325,4325,4325,0
20241125,105000,89491895,4325,4325,4325,4325,0
20241125,104900,89491895,4325,4325,4325,4325,0
20241125,104800,89491895,4325,4325,4325,4325,0
20241125,104700,89491895,4325,4325,4325,4325,1
20241125,104600,89487570,4325,4325,4325,4325,0
20241125,104500,89487570,4325,4325,4325,4325,301
20241125,104400,88185745,4320,4320,4320,4320,32
20241125,104300,88047505,4325,4325,4325,4325,3
20241125,104200,88034530,4325,4325,4325,4325,341
20241125,104100,86559705,4320,4320,4320,4320,3
20241125,104000,86546745,4325,4325,4325,4325,0
20241125,103900,86546745,4325,4325,4325,4325,0
20241125,103800,86546745,4325,4325,4325,4325,0
20241125,103700,86546745,4325,4325,4325,4325,31
20241125,103600,86412670,4325,4325,4325,4325,0
20241125,103500,86412670,4325,4325,4325,4325,0
20241125,103400,86412670,4325,4325,4325,4325,0
20241125,103300,86412670,4325,4325,4325,4325,0
20241125,103200,86412670,4325,4325,4325,4325,0
20241125,103100,86412670,4325,4325,4325,4325,2
20241125,103000,86404020,4325,4320,4325,4315,405
20241125,102900,84654425,4320,4320,4320,4320,0
20241125,102800,84654425,4320,4320,4320,4320,0
20241125,102700,84654425,4320,4320,4320,4320,1
20241125,102600,84650105,4320,4320,4320,4320,0
20241125,102500,84650105,4320,4320,4320,4320,0
20241125,102400,84650105,4320,4320,4320,4320,80
20241125,102300,84304505,4320,4320,4320,4320,1
20241125,102200,84300185,4320,4320,4320,4320,0
20241125,102100,84300185,4320,4320,4320,4320,0
20241125,102000,84300185,4320,4320,4320,4320,125
20241125,101900,83760185,4320,4320,4320,4320,1
20241125,101800,83755865,4315,4315,4315,4315,0
20241125,101700,83755865,4315,4310,4315,4310,122
20241125,101600,83229440,4315,4315,4315,4315,0
20241125,101500,83229440,4315,4315,4315,4315,1
20241125,101400,83225125,4310,4310,4310,4310,0
20241125,101300,83225125,4310,4310,4310,4310,0
20241125,101200,83225125,4310,4310,4310,4310,0
20241125,101100,83225125,4310,4310,4310,4310,0
20241125,101000,83225125,4310,4310,4310,4310,70
20241125,100900,82923425,4315,4315,4315,4315,0
20241125,100800,82923425,4315,4315,4315,4315,0
20241125,100700,82923425,4315,4315,4315,4315,2
20241125,100600,82914795,4315,4315,4315,4315,286
20241125,100500,81680705,4315,4315,4315,4315,0
20241125,100400,81680705,4315,4315,4315,4315,28
20241125,100300,81559885,4315,4315,4315,4315,0
20241125,100200,81559885,4315,4315,4315,4315,49
20241125,100100,81348450,4315,4315,4315,4315,13
20241125,100000,81292355,4315,4315,4315,4315,272
20241125,095900,80118675,4315,4315,4315,4315,62
20241125,095800,79851145,4315,4315,4315,4315,426
20241125,095700,78012955,4315,4315,4315,4315,5
20241125,095600,77991380,4315,4315,4315,4315,1
20241125,095500,77987065,4310,4310,4310,4310,0
20241125,095400,77987065,4310,4310,4310,4310,100
20241125,095300,77556065,4310,4310,4310,4310,134
20241125,095200,76978525,4315,4315,4315,4315,0
20241125,095100,76978525,4315,4315,4315,4315,0
20241125,095000,76978525,4315,4315,4315,4315,0
20241125,094900,76978525,4315,4295,4315,4295,716
20241125,094800,73903085,4295,4295,4295,4295,11
20241125,094700,73855840,4295,4295,4295,4295,137
20241125,094600,73267425,4295,4295,4295,4295,4
20241125,094500,73250245,4275,4275,4275,4275,0
20241125,094400,73250245,4275,4275,4275,4275,0
20241125,094300,73250245,4275,4295,4295,4275,6
20241125,094200,73224495,4295,4295,4295,4295,0
20241125,094100,73224495,4295,4295,4295,4275,4556
20241125,094000,53680360,4295,4295,4295,4295,32
20241125,093900,53542920,4315,4315,4315,4315,1
20241125,093800,53538605,4310,4310,4310,4310,0
20241125,093700,53538605,4310,4310,4310,4310,348
20241125,093600,52038725,4315,4315,4315,4315,0
20241125,093500,52038725,4315,4315,4315,4315,0
20241125,093400,52038725,4315,4315,4315,4315,0
20241125,093300,52038725,4315,4315,4315,4315,0
20241125,093200,52038725,4315,4315,4315,4315,0
20241125,093100,52038725,4315,4315,4315,4315,10
20241125,093000,51995575,4315,4315,4315,4315,4
20241125,092900,51978315,4315,4315,4315,4315,0
20241125,092800,51978315,4315,4315,4315,4315,23
20241125,092700,51879070,4320,4320,4320,4320,15
20241125,092600,51814270,4315,4315,4315,4315,25
20241125,092500,51706395,4310,4310,4310,4310,386
20241125,092400,50042735,4310,4310,4310,4310,6
20241125,092300,50016875,4310,4310,4310,4310,245
20241125,092200,48960925,4285,4285,4285,4285,0
20241125,092100,48960925,4285,4285,4285,4285,0
20241125,092000,48960925,4285,4285,4285,4285,0
20241125,091900,48960925,4285,4285,4285,4285,0
20241125,091800,48960925,4285,4285,4285,4280,130
20241125,091700,48404065,4285,4295,4295,4285,109
20241125,091600,47936560,4285,4285,4285,4285,0
20241125,091500,47936560,4285,4285,4285,4285,100
20241125,091400,47508060,4310,4310,4310,4310,1
20241125,091300,47503750,4285,4305,4305,4285,48
20241125,091200,47297870,4305,4305,4305,4305,2
20241125,091100,47289260,4275,4295,4295,4275,5019
20241125,091000,25819145,4280,4280,4280,4280,0
20241125,090900,25819145,4280,4280,4280,4280,0
20241125,090800,25819145,4280,4290,4290,4280,500
20241125,090700,23678605,4280,4300,4320,4280,844
20241125,090600,20065105,4280,4280,4280,4280,0
20241125,090500,20065105,4280,4315,4315,4280,200
20241125,090400,19202235,4280,4300,4305,4280,1052
20241125,090300,14680045,4300,4310,4315,4300,791
20241125,090200,11274380,4315,4315,4315,4315,0
20241125,090100,11274380,4315,4300,4315,4300,592
20241125,090000,8728765,4300,4315,4315,4300,2021
Reference in New Issue Copy Permalink