ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/059090/min/candle-20241127.csv

649 lines
31 KiB
CSV
Raw Normal View History

Update 2024-11-27 3656 candle_min
2024-11-27 22:08:29 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,194600,1312809650,8050,8050,8050,8050,5037
20241127,194500,1312809650,8050,8050,8050,8050,0
20241127,194400,1312809650,8050,8050,8050,8050,0
20241127,194300,1312809650,8050,8050,8050,8050,0
20241127,194200,1312809650,8050,8050,8050,8050,0
20241127,194100,1312809650,8050,8050,8050,8050,0
20241127,194000,1312809650,8050,8050,8050,8050,0
20241127,193900,1312809650,8050,8050,8050,8050,0
20241127,193800,1312809650,8050,8050,8050,8050,0
20241127,193700,1312809650,8050,8050,8050,8050,0
20241127,193600,1312809650,8050,8050,8050,8050,0
20241127,193500,1312809650,8050,8050,8050,8050,0
20241127,193400,1312809650,8050,8050,8050,8050,0
20241127,193300,1312809650,8050,8050,8050,8050,0
20241127,193200,1312809650,8050,8050,8050,8050,0
20241127,193100,1312809650,8050,8050,8050,8050,0
20241127,193000,1312809650,8050,8050,8050,8050,0
20241127,192900,1312809650,8050,8050,8050,8050,0
20241127,192800,1312809650,8050,8050,8050,8050,0
20241127,192700,1312809650,8050,8050,8050,8050,0
20241127,192600,1312809650,8050,8050,8050,8050,0
20241127,192500,1312809650,8050,8050,8050,8050,0
20241127,192400,1312809650,8050,8050,8050,8050,0
20241127,192300,1312809650,8050,8050,8050,8050,0
20241127,192200,1312809650,8050,8050,8050,8050,0
20241127,192100,1312809650,8050,8050,8050,8050,0
20241127,192000,1312809650,8050,8050,8050,8050,0
20241127,191900,1312809650,8050,8050,8050,8050,0
20241127,191800,1312809650,8050,8050,8050,8050,0
20241127,191700,1312809650,8050,8050,8050,8050,0
20241127,191600,1312809650,8050,8050,8050,8050,5037
20241127,191500,1312809650,8050,8050,8050,8050,0
20241127,191400,1312809650,8050,8050,8050,8050,0
20241127,191300,1312809650,8050,8050,8050,8050,0
20241127,191200,1312809650,8050,8050,8050,8050,0
20241127,191100,1312809650,8050,8050,8050,8050,0
20241127,191000,1312809650,8050,8050,8050,8050,0
20241127,190900,1312809650,8050,8050,8050,8050,0
20241127,190800,1312809650,8050,8050,8050,8050,0
20241127,190700,1312809650,8050,8050,8050,8050,0
20241127,190600,1312809650,8050,8050,8050,8050,0
20241127,190500,1312809650,8050,8050,8050,8050,0
20241127,190400,1312809650,8050,8050,8050,8050,0
20241127,190300,1312809650,8050,8050,8050,8050,0
20241127,190200,1312809650,8050,8050,8050,8050,0
20241127,190100,1312809650,8050,8050,8050,8050,0
20241127,190000,1312809650,8050,8050,8050,8050,0
20241127,185900,1312809650,8050,8050,8050,8050,0
20241127,185800,1312809650,8050,8050,8050,8050,0
20241127,185700,1312809650,8050,8050,8050,8050,0
20241127,185600,1312809650,8050,8050,8050,8050,0
20241127,185500,1312809650,8050,8050,8050,8050,0
20241127,185400,1312809650,8050,8050,8050,8050,0
20241127,185300,1312809650,8050,8050,8050,8050,0
20241127,185200,1312809650,8050,8050,8050,8050,0
20241127,185100,1312809650,8050,8050,8050,8050,0
20241127,185000,1312809650,8050,8050,8050,8050,0
20241127,184900,1312809650,8050,8050,8050,8050,0
20241127,184800,1312809650,8050,8050,8050,8050,0
20241127,184700,1312809650,8050,8050,8050,8050,0
20241127,184600,1312809650,8050,8050,8050,8050,5037
20241127,184500,1312809650,8050,8050,8050,8050,0
20241127,184400,1312809650,8050,8050,8050,8050,0
20241127,184300,1312809650,8050,8050,8050,8050,0
20241127,184200,1312809650,8050,8050,8050,8050,0
20241127,184100,1312809650,8050,8050,8050,8050,0
20241127,184000,1312809650,8050,8050,8050,8050,0
20241127,183900,1312809650,8050,8050,8050,8050,0
20241127,183800,1312809650,8050,8050,8050,8050,0
20241127,183700,1312809650,8050,8050,8050,8050,0
20241127,183600,1312809650,8050,8050,8050,8050,0
20241127,183500,1312809650,8050,8050,8050,8050,0
20241127,183400,1312809650,8050,8050,8050,8050,0
20241127,183300,1312809650,8050,8050,8050,8050,0
20241127,183200,1312809650,8050,8050,8050,8050,0
20241127,183100,1312809650,8050,8050,8050,8050,0
20241127,183000,1312809650,8050,8050,8050,8050,0
20241127,182900,1312809650,8050,8050,8050,8050,0
20241127,182800,1312809650,8050,8050,8050,8050,0
20241127,182700,1312809650,8050,8050,8050,8050,0
20241127,182600,1312809650,8050,8050,8050,8050,0
20241127,182500,1312809650,8050,8050,8050,8050,0
20241127,182400,1312809650,8050,8050,8050,8050,0
20241127,182300,1312809650,8050,8050,8050,8050,0
20241127,182200,1312809650,8050,8050,8050,8050,0
20241127,182100,1312809650,8050,8050,8050,8050,0
20241127,182000,1312809650,8050,8050,8050,8050,0
20241127,181900,1312809650,8050,8050,8050,8050,0
20241127,181800,1312809650,8050,8050,8050,8050,0
20241127,181700,1312809650,8050,8050,8050,8050,0
20241127,181600,1312809650,8050,8050,8050,8050,5037
20241127,181500,1312809650,8050,8050,8050,8050,0
20241127,181400,1312809650,8050,8050,8050,8050,0
20241127,181300,1312809650,8050,8050,8050,8050,0
20241127,181200,1312809650,8050,8050,8050,8050,0
20241127,181100,1312809650,8050,8050,8050,8050,0
20241127,181000,1312809650,8050,8050,8050,8050,0
20241127,180900,1312809650,8050,8050,8050,8050,0
20241127,180800,1312809650,8050,8050,8050,8050,0
20241127,180700,1312809650,8050,8050,8050,8050,0
20241127,180600,1312809650,8050,8050,8050,8050,0
20241127,180500,1312809650,8050,8050,8050,8050,0
20241127,180400,1312809650,8050,8050,8050,8050,0
20241127,180300,1312809650,8050,8050,8050,8050,0
20241127,180200,1312809650,8050,8050,8050,8050,0
20241127,180100,1312809650,8050,8050,8050,8050,0
20241127,180000,1312809650,8050,8050,8050,8050,0
20241127,175900,1312809650,8050,8050,8050,8050,0
20241127,175800,1312809650,8050,8050,8050,8050,0
20241127,175700,1312809650,8050,8050,8050,8050,0
20241127,175600,1312809650,8050,8050,8050,8050,0
20241127,175500,1312809650,8050,8050,8050,8050,0
20241127,175400,1312809650,8050,8050,8050,8050,0
20241127,175300,1312809650,8050,8050,8050,8050,0
20241127,175200,1312809650,8050,8050,8050,8050,0
20241127,175100,1312809650,8050,8050,8050,8050,0
20241127,175000,1312809650,8050,8050,8050,8050,0
20241127,174900,1312809650,8050,8050,8050,8050,0
20241127,174800,1312809650,8050,8050,8050,8050,0
20241127,174700,1312809650,8050,8050,8050,8050,0
20241127,174600,1312809650,8050,8050,8050,8050,5037
20241127,174500,1312809650,8050,8050,8050,8050,0
20241127,174400,1312809650,8050,8050,8050,8050,0
20241127,174300,1312809650,8050,8050,8050,8050,0
20241127,174200,1312809650,8050,8050,8050,8050,0
20241127,174100,1312809650,8050,8050,8050,8050,0
20241127,174000,1312809650,8050,8050,8050,8050,0
20241127,173900,1312809650,8050,8050,8050,8050,0
20241127,173800,1312809650,8050,8050,8050,8050,0
20241127,173700,1312809650,8050,8050,8050,8050,0
20241127,173600,1312809650,8050,8050,8050,8050,0
20241127,173500,1312809650,8050,8050,8050,8050,0
20241127,173400,1312809650,8050,8050,8050,8050,0
20241127,173300,1312809650,8050,8050,8050,8050,0
20241127,173200,1312809650,8050,8050,8050,8050,0
20241127,173100,1312809650,8050,8050,8050,8050,0
20241127,173000,1312809650,8050,8050,8050,8050,0
20241127,172900,1312809650,8050,8050,8050,8050,0
20241127,172800,1312809650,8050,8050,8050,8050,0
20241127,172700,1312809650,8050,8050,8050,8050,0
20241127,172600,1312809650,8050,8050,8050,8050,0
20241127,172500,1312809650,8050,8050,8050,8050,0
20241127,172400,1312809650,8050,8050,8050,8050,0
20241127,172300,1312809650,8050,8050,8050,8050,0
20241127,172200,1312809650,8050,8050,8050,8050,0
20241127,172100,1312809650,8050,8050,8050,8050,0
20241127,172000,1312809650,8050,8050,8050,8050,0
20241127,171900,1312809650,8050,8050,8050,8050,0
20241127,171800,1312809650,8050,8050,8050,8050,0
20241127,171700,1312809650,8050,8050,8050,8050,0
20241127,171600,1312809650,8050,8050,8050,8050,5037
20241127,171500,1312809650,8050,8050,8050,8050,0
20241127,171400,1312809650,8050,8050,8050,8050,0
20241127,171300,1312809650,8050,8050,8050,8050,0
20241127,171200,1312809650,8050,8050,8050,8050,0
20241127,171100,1312809650,8050,8050,8050,8050,0
20241127,171000,1312809650,8050,8050,8050,8050,0
20241127,170900,1312809650,8050,8050,8050,8050,0
20241127,170800,1312809650,8050,8050,8050,8050,0
20241127,170700,1312809650,8050,8050,8050,8050,0
20241127,170600,1312809650,8050,8050,8050,8050,0
20241127,170500,1312809650,8050,8050,8050,8050,0
20241127,170400,1312809650,8050,8050,8050,8050,0
20241127,170300,1312809650,8050,8050,8050,8050,0
20241127,170200,1312809650,8050,8050,8050,8050,0
20241127,170100,1312809650,8050,8050,8050,8050,0
20241127,170000,1312809650,8050,8050,8050,8050,0
20241127,165900,1312809650,8050,8050,8050,8050,0
20241127,165800,1312809650,8050,8050,8050,8050,0
20241127,165700,1312809650,8050,8050,8050,8050,0
20241127,165600,1312809650,8050,8050,8050,8050,0
20241127,165500,1312809650,8050,8050,8050,8050,0
20241127,165400,1312809650,8050,8050,8050,8050,0
20241127,165300,1312809650,8050,8050,8050,8050,0
20241127,165200,1312809650,8050,8050,8050,8050,0
20241127,165100,1312809650,8050,8050,8050,8050,0
20241127,165000,1312809650,8050,8050,8050,8050,0
20241127,164900,1312809650,8050,8050,8050,8050,0
20241127,164800,1312809650,8050,8050,8050,8050,0
20241127,164700,1312809650,8050,8050,8050,8050,0
20241127,164600,1312809650,8050,8050,8050,8050,5037
20241127,164500,1312809650,8050,8050,8050,8050,0
20241127,164400,1312809650,8050,8050,8050,8050,0
20241127,164300,1312809650,8050,8050,8050,8050,0
20241127,164200,1312809650,8050,8050,8050,8050,0
20241127,164100,1312809650,8050,8050,8050,8050,0
20241127,164000,1312809650,8050,8050,8050,8050,0
20241127,163900,1312809650,8050,8050,8050,8050,0
20241127,163800,1312809650,8050,8050,8050,8050,0
20241127,163700,1312809650,8050,8050,8050,8050,0
20241127,163600,1312809650,8050,8050,8050,8050,0
20241127,163500,1312809650,8050,8050,8050,8050,0
20241127,163400,1312809650,8050,8050,8050,8050,0
20241127,163300,1312809650,8050,8050,8050,8050,0
20241127,163200,1312809650,8050,8050,8050,8050,0
20241127,163100,1312809650,8050,8050,8050,8050,0
20241127,163000,1312809650,8050,8050,8050,8050,0
20241127,162900,1312809650,8050,8050,8050,8050,0
20241127,162800,1312809650,8050,8050,8050,8050,0
20241127,162700,1312809650,8050,8050,8050,8050,0
20241127,162600,1312809650,8050,8050,8050,8050,0
20241127,162500,1312809650,8050,8050,8050,8050,0
20241127,162400,1312809650,8050,8050,8050,8050,0
20241127,162300,1312809650,8050,8050,8050,8050,0
20241127,162200,1312809650,8050,8050,8050,8050,0
20241127,162100,1312809650,8050,8050,8050,8050,0
20241127,162000,1312809650,8050,8050,8050,8050,0
20241127,161900,1312809650,8050,8050,8050,8050,0
20241127,161800,1312809650,8050,8050,8050,8050,0
20241127,161700,1312809650,8050,8050,8050,8050,0
20241127,161600,1312809650,8050,8050,8050,8050,5037
20241127,161500,1312809650,8050,8050,8050,8050,0
20241127,161400,1312809650,8050,8050,8050,8050,0
20241127,161300,1312809650,8050,8050,8050,8050,0
20241127,161200,1312809650,8050,8050,8050,8050,0
20241127,161100,1312809650,8050,8050,8050,8050,0
20241127,161000,1312809650,8050,8050,8050,8050,0
20241127,160900,1312809650,8050,8050,8050,8050,0
20241127,160800,1312809650,8050,8050,8050,8050,0
20241127,160700,1312809650,8050,8050,8050,8050,0
20241127,160600,1312809650,8050,8050,8050,8050,0
20241127,160500,1312809650,8050,8050,8050,8050,0
20241127,160400,1312809650,8050,8050,8050,8050,0
20241127,160300,1312809650,8050,8050,8050,8050,0
20241127,160200,1312809650,8050,8050,8050,8050,0
20241127,160100,1312809650,8050,8050,8050,8050,0
20241127,160000,1312809650,8050,8050,8050,8050,0
20241127,155900,1312809650,8050,8050,8050,8050,0
20241127,155800,1312809650,8050,8050,8050,8050,0
20241127,155700,1312809650,8050,8050,8050,8050,0
20241127,155600,1312809650,8050,8050,8050,8050,0
20241127,155500,1312809650,8050,8050,8050,8050,0
20241127,155400,1312809650,8050,8050,8050,8050,0
20241127,155300,1312809650,8050,8050,8050,8050,0
20241127,155200,1312809650,8050,8050,8050,8050,0
20241127,155100,1312809650,8050,8050,8050,8050,0
20241127,155000,1312809650,8050,8050,8050,8050,0
20241127,154900,1312809650,8050,8050,8050,8050,0
20241127,154800,1312809650,8050,8050,8050,8050,0
20241127,154700,1312809650,8050,8050,8050,8050,0
20241127,154600,1312809650,8050,8050,8050,8050,5037
20241127,154500,1312809650,8050,8050,8050,8050,0
20241127,154400,1312809650,8050,8050,8050,8050,0
20241127,154300,1312809650,8050,8050,8050,8050,0
20241127,154200,1312809650,8050,8050,8050,8050,0
20241127,154100,1312809650,8050,8050,8050,8050,0
20241127,154000,1312809650,8050,8050,8050,8050,0
20241127,153900,1312809650,8050,8050,8050,8050,0
20241127,153800,1312809650,8050,8050,8050,8050,0
20241127,153700,1312809650,8050,8050,8050,8050,0
20241127,153600,1312809650,8050,8050,8050,8050,0
20241127,153500,1312809650,8050,8050,8050,8050,0
20241127,153400,1312809650,8050,8050,8050,8050,0
20241127,153300,1312809650,8050,8050,8050,8050,0
20241127,153200,1312809650,8050,8050,8050,8050,0
20241127,153100,1312809650,8050,8050,8050,8050,0
20241127,153000,1312809650,8050,8050,8050,8050,5037
20241127,152900,1272261800,8060,8060,8060,8060,0
20241127,152800,1272261800,8060,8060,8060,8060,0
20241127,152700,1272261800,8060,8060,8060,8060,0
20241127,152600,1272261800,8060,8060,8060,8060,0
20241127,152500,1272261800,8060,8060,8060,8060,0
20241127,152400,1272261800,8060,8060,8060,8060,0
20241127,152300,1272261800,8060,8060,8060,8060,0
20241127,152200,1272261800,8060,8060,8060,8060,0
20241127,152100,1272261800,8060,8060,8060,8060,0
20241127,152000,1272261800,8060,8060,8060,8060,0
20241127,151900,1272261800,8060,8060,8070,8060,1642
20241127,151800,1259017860,8060,8060,8070,8060,35
20241127,151700,1258735750,8070,8070,8080,8070,541
20241127,151600,1254368000,8070,8070,8080,8070,337
20241127,151500,1251647130,8070,8080,8080,8070,953
20241127,151400,1243956000,8070,8060,8070,8060,294
20241127,151300,1241583750,8060,8060,8070,8060,288
20241127,151200,1239261040,8060,8070,8070,8060,974
20241127,151100,1231410590,8060,8060,8070,8050,107
20241127,151000,1230548180,8070,8060,8070,8060,187
20241127,150900,1229040740,8060,8070,8070,8060,106
20241127,150800,1228186360,8070,8070,8070,8060,1146
20241127,150700,1218948380,8070,8070,8080,8060,138
20241127,150600,1217834830,8060,8070,8070,8060,94
20241127,150500,1217077090,8070,8070,8070,8060,1536
20241127,150400,1204686070,8080,8080,8080,8070,205
20241127,150300,1203031670,8080,8080,8080,8070,128
20241127,150200,1201998000,8070,8090,8090,8070,1219
20241127,150100,1192159260,8080,8090,8090,8080,2064
20241127,150000,1175482080,8090,8090,8090,8090,0
20241127,145900,1175482080,8090,8090,8090,8090,0
20241127,145800,1175482080,8090,8090,8100,8090,44
20241127,145700,1175126100,8090,8110,8110,8090,1777
20241127,145600,1160746580,8110,8110,8110,8110,77
20241127,145500,1160122110,8110,8100,8110,8100,41
20241127,145400,1159789900,8100,8100,8100,8100,320
20241127,145300,1157197900,8100,8100,8100,8100,200
20241127,145200,1155577900,8110,8110,8110,8110,2
20241127,145100,1155561680,8110,8110,8110,8100,260
20241127,145000,1153455280,8110,8110,8110,8110,0
20241127,144900,1153455280,8110,8110,8110,8110,34
20241127,144800,1153179540,8110,8110,8110,8110,92
20241127,144700,1152433420,8110,8120,8120,8110,331
20241127,144600,1149748610,8120,8120,8120,8120,17
20241127,144500,1149610570,8110,8110,8110,8110,100
20241127,144400,1148799570,8110,8110,8110,8110,0
20241127,144300,1148799570,8110,8120,8130,8110,292
20241127,144200,1146429240,8120,8120,8120,8120,445
20241127,144100,1142815840,8120,8120,8120,8120,0
20241127,144000,1142815840,8120,8120,8120,8120,10
20241127,143900,1142734640,8110,8110,8110,8110,0
20241127,143800,1142734640,8110,8110,8110,8110,30
20241127,143700,1142491340,8120,8120,8120,8120,0
20241127,143600,1142491340,8120,8120,8120,8120,15
20241127,143500,1142369540,8120,8120,8120,8120,100
20241127,143400,1141557540,8120,8110,8120,8110,432
20241127,143300,1138052120,8090,8090,8090,8090,479
20241127,143200,1134177010,8090,8100,8100,8090,405
20241127,143100,1130897010,8110,8100,8110,8100,141
20241127,143000,1129754900,8100,8110,8110,8100,51
20241127,142900,1129341590,8100,8100,8100,8100,0
20241127,142800,1129341590,8100,8100,8100,8100,211
20241127,142700,1127632490,8110,8110,8110,8110,10
20241127,142600,1127551390,8110,8110,8110,8110,20
20241127,142500,1127389190,8110,8110,8110,8110,46
20241127,142400,1127016130,8110,8100,8110,8100,101
20241127,142300,1126198020,8100,8100,8100,8100,0
20241127,142200,1126198020,8100,8110,8110,8100,56
20241127,142100,1125744410,8100,8100,8100,8100,821
20241127,142000,1119094310,8100,8100,8110,8100,982
20241127,141900,1111140100,8120,8110,8120,8100,2474
20241127,141800,1091078330,8120,8110,8120,8110,23
20241127,141700,1090891740,8120,8120,8120,8120,0
20241127,141600,1090891740,8120,8110,8120,8110,2
20241127,141500,1090875510,8110,8100,8110,8100,1412
20241127,141400,1079433230,8110,8110,8110,8110,10
20241127,141300,1079352130,8110,8110,8110,8110,0
20241127,141200,1079352130,8110,8110,8110,8110,229
20241127,141100,1077494940,8110,8110,8110,8110,0
20241127,141000,1077494940,8110,8110,8110,8110,239
20241127,140900,1075556650,8110,8110,8110,8110,33
20241127,140800,1075289020,8110,8110,8110,8110,8
20241127,140700,1075224140,8110,8110,8110,8110,6
20241127,140600,1075175480,8110,8110,8110,8110,49
20241127,140500,1074778090,8100,8110,8110,8100,569
20241127,140400,1070167890,8110,8110,8110,8110,1
20241127,140300,1070159780,8100,8100,8100,8100,17
20241127,140200,1070022080,8100,8100,8100,8100,4
20241127,140100,1069989680,8100,8110,8110,8100,237
20241127,140000,1068068930,8120,8120,8120,8120,1
20241127,135900,1068060810,8100,8100,8100,8100,415
20241127,135800,1064699310,8100,8100,8100,8100,0
20241127,135700,1064699310,8100,8100,8100,8100,0
20241127,135600,1064699310,8100,8120,8120,8100,411
20241127,135500,1061369520,8100,8100,8100,8100,482
20241127,135400,1057465320,8110,8110,8110,8110,23
20241127,135300,1057278790,8110,8110,8110,8110,18
20241127,135200,1057132810,8110,8100,8110,8100,501
20241127,135100,1053074700,8110,8110,8110,8110,1
20241127,135000,1053066590,8110,8110,8110,8100,343
20241127,134900,1050285440,8110,8110,8110,8110,0
20241127,134800,1050285440,8110,8110,8110,8110,1
20241127,134700,1050277330,8110,8110,8110,8110,30
20241127,134600,1050034030,8100,8100,8100,8100,47
20241127,134500,1049653330,8110,8110,8110,8110,0
20241127,134400,1049653330,8110,8110,8110,8110,48
20241127,134300,1049264050,8100,8110,8110,8100,158
20241127,134200,1047983180,8110,8120,8120,8110,157
20241127,134100,1046709840,8110,8110,8110,8110,600
20241127,134000,1041843840,8120,8120,8120,8120,304
20241127,133900,1039375360,8130,8130,8130,8130,1
20241127,133800,1039367230,8130,8120,8130,8120,204
20241127,133700,1037710740,8110,8120,8120,8110,351
20241127,133600,1034862130,8110,8110,8110,8110,92
20241127,133500,1034116010,8110,8110,8110,8110,12
20241127,133400,1034018690,8100,8110,8110,8100,54
20241127,133300,1033581280,8110,8110,8110,8110,26
20241127,133200,1033370420,8120,8120,8120,8120,1
20241127,133100,1033362300,8120,8120,8120,8120,1
20241127,133000,1033354180,8120,8100,8120,8100,15
20241127,132900,1033232660,8100,8100,8100,8100,51
20241127,132800,1032819560,8110,8110,8110,8110,526
20241127,132700,1028553700,8120,8120,8120,8120,1
20241127,132600,1028545580,8110,8110,8110,8110,300
20241127,132500,1026112580,8120,8120,8120,8120,145
20241127,132400,1024935180,8120,8110,8120,8110,136
20241127,132300,1023831360,8120,8120,8120,8120,2
20241127,132200,1023815120,8120,8110,8120,8110,45
20241127,132100,1023449820,8120,8120,8120,8120,23
20241127,132000,1023263060,8110,8110,8110,8110,40
20241127,131900,1022938660,8110,8110,8110,8110,200
20241127,131800,1021316660,8120,8130,8130,8120,26
20241127,131700,1021105520,8120,8120,8120,8120,55
20241127,131600,1020658920,8120,8120,8120,8120,15
20241127,131500,1020537120,8130,8120,8130,8120,544
20241127,131400,1016119830,8120,8120,8120,8120,1
20241127,131300,1016111710,8120,8120,8120,8120,52
20241127,131200,1015689470,8120,8110,8120,8110,176
20241127,131100,1014262100,8110,8110,8110,8110,1
20241127,131000,1014253990,8100,8100,8100,8100,0
20241127,130900,1014253990,8100,8100,8100,8100,53
20241127,130800,1013824690,8100,8110,8110,8100,55
20241127,130700,1013378690,8110,8110,8110,8110,0
20241127,130600,1013378690,8110,8110,8110,8110,0
20241127,130500,1013378690,8110,8120,8120,8110,38
20241127,130400,1013070500,8110,8120,8120,8110,284
20241127,130300,1010767060,8130,8130,8130,8130,0
20241127,130200,1010767060,8130,8130,8130,8130,100
20241127,130100,1009954060,8130,8130,8130,8130,1
20241127,130000,1009945930,8130,8130,8130,8130,0
20241127,125900,1009945930,8130,8130,8130,8130,0
20241127,125800,1009945930,8130,8130,8130,8130,0
20241127,125700,1009945930,8130,8130,8130,8110,263
20241127,125600,1007810730,8130,8130,8130,8130,492
20241127,125500,1003810770,8140,8130,8140,8130,50
20241127,125400,1003404260,8130,8130,8130,8130,1
20241127,125300,1003396130,8130,8110,8130,8110,1600
20241127,125200,990404260,8110,8110,8110,8110,0
20241127,125100,990404260,8110,8090,8110,8090,38
20241127,125000,990096820,8090,8090,8090,8090,1
20241127,124900,990088730,8080,8090,8090,8080,105
20241127,124800,989239710,8100,8100,8100,8100,0
20241127,124700,989239710,8100,8100,8100,8090,1592
20241127,124600,976354510,8110,8100,8110,8100,792
20241127,124500,969938630,8110,8100,8110,8100,1419
20241127,124400,958444050,8110,8110,8110,8110,266
20241127,124300,956286790,8110,8100,8110,8100,31
20241127,124200,956035480,8110,8110,8110,8110,30
20241127,124100,955792180,8110,8110,8110,8110,0
20241127,124000,955792180,8110,8110,8110,8110,35
20241127,123900,955508330,8100,8110,8110,8100,35
20241127,123800,955224770,8100,8090,8100,8090,1142
20241127,123700,945975020,8090,8090,8090,8090,506
20241127,123600,941881480,8090,8090,8090,8080,70
20241127,123500,941315660,8090,8090,8090,8090,42
20241127,123400,940975880,8080,8090,8090,8080,171
20241127,123300,939593850,8080,8080,8080,8080,7
20241127,123200,939537290,8090,8080,8090,8080,72
20241127,123100,938955300,8080,8080,8080,8080,0
20241127,123000,938955300,8080,8090,8090,8080,428
20241127,122900,935496280,8090,8090,8090,8090,10
20241127,122800,935415380,8090,8090,8090,8090,1
20241127,122700,935407290,8070,8070,8070,8070,0
20241127,122600,935407290,8070,8070,8070,8070,10
20241127,122500,935326590,8070,8080,8080,8070,435
20241127,122400,931812740,8080,8080,8080,8080,0
20241127,122300,931812740,8080,8080,8080,8080,3
20241127,122200,931788500,8090,8080,8090,8080,111
20241127,122100,930891510,8080,8080,8080,8080,17
20241127,122000,930754150,8090,8070,8090,8070,29
20241127,121900,930520100,8070,8080,8090,8070,536
20241127,121800,926194510,8090,8090,8090,8090,1
20241127,121700,926186420,8090,8080,8100,8080,616
20241127,121600,921208430,8100,8100,8100,8100,0
20241127,121500,921208430,8100,8100,8100,8100,100
20241127,121400,920398430,8100,8090,8100,8090,218
20241127,121300,918633940,8090,8090,8090,8090,339
20241127,121200,915891430,8100,8100,8100,8100,1
20241127,121100,915883330,8090,8090,8090,8090,17
20241127,121000,915745800,8100,8100,8100,8100,0
20241127,120900,915745800,8100,8100,8100,8100,0
20241127,120800,915745800,8100,8110,8110,8100,19
20241127,120700,915591800,8110,8110,8110,8110,1
20241127,120600,915583690,8090,8090,8090,8090,52
20241127,120500,915163010,8090,8090,8090,8090,0
20241127,120400,915163010,8090,8090,8090,8090,61
20241127,120300,914669520,8110,8110,8110,8110,0
20241127,120200,914669520,8110,8110,8110,8110,1
20241127,120100,914661410,8070,8090,8090,8070,1000
20241127,120000,906586970,8080,8090,8090,8080,700
20241127,115900,900926380,8090,8100,8100,8090,355
20241127,115800,898053430,8090,8110,8110,8090,317
20241127,115700,895485360,8120,8110,8120,8110,5
20241127,115600,895444780,8100,8100,8100,8100,0
20241127,115500,895444780,8100,8100,8100,8100,50
20241127,115400,895039780,8110,8110,8110,8110,16
20241127,115300,894910020,8120,8110,8120,8110,151
20241127,115200,893685400,8110,8110,8110,8110,50
20241127,115100,893279900,8110,8110,8110,8110,0
20241127,115000,893279900,8110,8110,8110,8110,50
20241127,114900,892874400,8110,8100,8110,8100,991
20241127,114800,884838390,8090,8090,8090,8080,231
20241127,114700,882971090,8090,8090,8090,8090,48
20241127,114600,882582770,8090,8090,8090,8090,42
20241127,114500,882242990,8110,8110,8110,8110,0
20241127,114400,882242990,8110,8110,8110,8110,1
20241127,114300,882234880,8120,8120,8120,8120,0
20241127,114200,882234880,8120,8120,8120,8120,1
20241127,114100,882226760,8120,8100,8120,8080,1231
20241127,114000,872273840,8100,8110,8110,8100,442
20241127,113900,868692110,8100,8100,8100,8100,1
20241127,113800,868684010,8100,8100,8100,8100,1
20241127,113700,868675910,8100,8110,8110,8100,35
20241127,113600,868392230,8100,8100,8100,8100,0
20241127,113500,868392230,8100,8110,8110,8100,365
20241127,113400,865435020,8110,8110,8120,8110,155
20241127,113300,864177960,8110,8110,8110,8110,2
20241127,113200,864161740,8100,8100,8100,8100,1
20241127,113100,864153640,8110,8110,8110,8100,301
20241127,113000,861713530,8090,8120,8120,8090,530
20241127,112900,857421470,8110,8110,8110,8110,177
20241127,112800,855986000,8110,8110,8110,8110,77
20241127,112700,855361530,8100,8100,8110,8100,1177
20241127,112600,845827510,8080,8090,8090,8080,440
20241127,112500,842270180,8090,8090,8090,8090,3
20241127,112400,842245910,8070,8080,8080,8070,869
20241127,112300,835226340,8080,8080,8080,8080,201
20241127,112200,833602260,8090,8090,8090,8090,201
20241127,112100,831976170,8090,8080,8090,8080,60
20241127,112000,831491360,8050,8080,8080,8050,9190
20241127,111900,757478290,8090,8090,8090,8080,406
20241127,111800,754197750,8080,8080,8080,8080,200
20241127,111700,752581750,8090,8090,8090,8090,22
20241127,111600,752403770,8090,8100,8100,8090,130
20241127,111500,751351770,8090,8110,8110,8090,171
20241127,111400,749965260,8110,8110,8110,8110,282
20241127,111300,747678240,8120,8120,8120,8120,3
20241127,111200,747653880,8110,8110,8110,8110,183
20241127,111100,746169750,8110,8100,8110,8100,305
20241127,111000,743698630,8070,8090,8090,8070,2000
20241127,110900,727552610,8100,8090,8100,8080,1568
20241127,110800,714862380,8090,8090,8120,8090,500
20241127,110700,710817350,8090,8090,8090,8090,1032
20241127,110600,702468470,8100,8110,8110,8100,1372
20241127,110500,691354770,8100,8110,8110,8100,900
20241127,110400,684062800,8110,8110,8120,8110,629
20241127,110300,678960770,8110,8120,8120,8110,1255
20241127,110200,668782670,8120,8120,8120,8120,10
20241127,110100,668701470,8120,8140,8140,8120,21
20241127,110000,668530930,8140,8140,8140,8110,395
20241127,105900,665327290,8110,8120,8120,8110,315
20241127,105800,662769680,8130,8140,8140,8130,33
20241127,105700,662501380,8140,8140,8140,8140,0
20241127,105600,662501380,8140,8140,8140,8140,611
20241127,105500,657527840,8140,8150,8150,8130,111
20241127,105400,656624300,8130,8130,8130,8130,5
20241127,105300,656583650,8150,8150,8150,8150,0
20241127,105200,656583650,8150,8150,8150,8150,1
20241127,105100,656575500,8120,8120,8120,8120,5
20241127,105000,656534900,8120,8130,8130,8120,338
20241127,104900,653789450,8130,8150,8150,8130,578
20241127,104800,649088890,8150,8150,8150,8150,0
20241127,104700,649088890,8150,8150,8150,8150,0
20241127,104600,649088890,8150,8160,8160,8150,406
20241127,104500,645778980,8160,8160,8160,8160,0
20241127,104400,645778980,8160,8160,8160,8160,1
20241127,104300,645770820,8170,8150,8170,8150,830
20241127,104200,638996210,8130,8130,8130,8130,346
20241127,104100,636183230,8120,8110,8120,8110,69
20241127,104000,635623620,8110,8120,8120,8110,2963
20241127,103900,611586820,8120,8120,8120,8120,323
20241127,103800,608964060,8120,8120,8120,8120,0
20241127,103700,608964060,8120,8120,8120,8120,500
20241127,103600,604904060,8120,8130,8130,8120,225
20241127,103500,603077010,8130,8140,8140,8130,300
20241127,103400,600638000,8130,8140,8140,8130,372
20241127,103300,597613490,8140,8140,8140,8140,117
20241127,103200,596661110,8150,8140,8150,8140,13
20241127,103100,596555270,8160,8150,8160,8150,302
20241127,103000,594093950,8140,8140,8140,8140,50
20241127,102900,593686950,8140,8140,8140,8140,1
20241127,102800,593678810,8150,8150,8160,8150,1067
20241127,102700,584982660,8160,8160,8160,8160,23
20241127,102600,584794980,8160,8160,8160,8160,184
20241127,102500,583293540,8160,8160,8160,8160,3
20241127,102400,583269060,8160,8150,8160,8150,1115
20241127,102300,574181800,8150,8150,8150,8140,2004
20241127,102200,557851720,8150,8150,8150,8150,0
20241127,102100,557851720,8150,8150,8150,8150,37
20241127,102000,557550170,8150,8150,8150,8150,23
20241127,101900,557362720,8150,8150,8150,8150,101
20241127,101800,556539570,8140,8160,8170,8140,1302
20241127,101700,545924560,8160,8160,8160,8160,20
20241127,101600,545761360,8160,8160,8170,8160,164
20241127,101500,544423050,8170,8170,8170,8170,1
20241127,101400,544414880,8170,8150,8170,8150,585
20241127,101300,539641000,8150,8140,8150,8140,128
20241127,101200,538598240,8140,8130,8140,8130,302
20241127,101100,536142970,8130,8130,8130,8130,1
20241127,101000,536134840,8120,8120,8130,8120,379
20241127,100900,533053910,8120,8140,8140,8120,802
20241127,100800,526537940,8140,8150,8150,8140,19
20241127,100700,526383260,8150,8150,8150,8150,13
20241127,100600,526277310,8150,8150,8150,8150,410
20241127,100500,522935810,8150,8150,8150,8150,2
20241127,100400,522919510,8150,8150,8150,8130,436
20241127,100300,519366880,8120,8140,8140,8120,50
20241127,100200,518960480,8150,8130,8150,8130,882
20241127,100100,511782010,8120,8130,8130,8120,344
20241127,100000,508988630,8130,8140,8140,8130,18
20241127,095900,508842280,8120,8130,8130,8120,52
20241127,095800,508419530,8130,8130,8130,8120,523
20241127,095700,504172240,8130,8130,8130,8120,173
20241127,095600,502766950,8130,8130,8130,8130,311
20241127,095500,500238520,8100,8110,8120,8100,1407
20241127,095400,488837080,8110,8100,8110,8090,740
20241127,095300,482844690,8100,8110,8110,8090,520
20241127,095200,478636480,8100,8070,8100,8070,882
20241127,095100,471509650,8070,8110,8110,8070,5973
20241127,095000,423271210,8080,8080,8080,8080,0
20241127,094900,423271210,8080,8090,8120,8080,1811
20241127,094800,408637560,8130,8090,8140,8080,193
20241127,094700,407076110,8100,8110,8110,8100,181
20241127,094600,405609840,8140,8130,8140,8130,18
20241127,094500,405463490,8150,8150,8150,8150,4
20241127,094400,405430890,8150,8150,8150,8150,1
20241127,094300,405422740,8100,8150,8150,8100,780
20241127,094200,399073680,8150,8120,8150,8120,925
20241127,094100,391561620,8110,8090,8110,8070,1241
20241127,094000,381526750,8120,8120,8120,8120,300
20241127,093900,379090750,8080,8120,8120,8080,32
20241127,093800,378831980,8090,8090,8090,8090,7
20241127,093700,378775350,8110,8100,8110,8080,140
20241127,093600,377641120,8100,8080,8100,8070,250
20241127,093500,375621620,8070,8120,8120,8070,1554
20241127,093400,363065970,8120,8110,8120,8100,248
20241127,093300,361056640,8110,8120,8130,8110,233
20241127,093200,359164230,8120,8120,8120,8120,35
20241127,093100,358880030,8120,8120,8120,8120,1
20241127,093000,358871910,8120,8100,8120,8100,381
20241127,092900,355780770,8110,8080,8110,8080,196
20241127,092800,354196940,8080,8110,8110,8080,461
20241127,092700,350472010,8090,8110,8110,8080,526
20241127,092600,346220030,8100,8100,8100,8100,10
20241127,092500,346139030,8090,8100,8100,8090,211
20241127,092400,344432030,8100,8090,8110,8090,355
20241127,092300,341556830,8090,8070,8090,8070,932
20241127,092200,334030360,8070,8070,8070,8070,553
20241127,092100,329567650,8070,8100,8100,8050,5306
20241127,092000,286736120,8110,8110,8120,8100,1912
20241127,091900,271247540,8110,8140,8140,8110,463
20241127,091800,267487510,8140,8110,8140,8100,1112
20241127,091700,258477960,8100,8100,8100,8090,789
20241127,091600,252090860,8090,8110,8110,8090,1835
20241127,091500,237230110,8100,8100,8100,8100,952
20241127,091400,229518910,8100,8150,8150,8100,4853
20241127,091300,190110660,8150,8200,8200,8150,1566
20241127,091200,177338300,8230,8200,8230,8180,1031
20241127,091100,168899450,8200,8180,8200,8180,817
20241127,091000,162209570,8190,8190,8190,8180,302
20241127,090900,159737080,8190,8220,8230,8170,6708
20241127,090800,104753950,8220,8230,8240,8220,449
20241127,090700,101062110,8230,8230,8240,8220,759
20241127,090600,94818870,8240,8250,8250,8240,630
20241127,090500,89623420,8250,8310,8310,8230,2705
20241127,090400,67262640,8290,8300,8300,8290,1212
20241127,090300,57214860,8290,8290,8300,8290,966
20241127,090200,49201330,8290,8350,8350,8290,4264
20241127,090100,13821730,8340,8370,8370,8310,1280
20241127,090000,3163440,8380,8400,8410,8380,375
Reference in New Issue Copy Permalink