ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/199730/min/candle-20241127.csv

709 lines
34 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
20241127,204600,9329266730,7390,7390,7390,7390,6056
20241127,204500,9329266730,7390,7390,7390,7390,0
20241127,204400,9329266730,7390,7390,7390,7390,0
20241127,204300,9329266730,7390,7390,7390,7390,0
20241127,204200,9329266730,7390,7390,7390,7390,0
20241127,204100,9329266730,7390,7390,7390,7390,0
20241127,204000,9329266730,7390,7390,7390,7390,0
20241127,203900,9329266730,7390,7390,7390,7390,0
20241127,203800,9329266730,7390,7390,7390,7390,0
20241127,203700,9329266730,7390,7390,7390,7390,0
20241127,203600,9329266730,7390,7390,7390,7390,0
20241127,203500,9329266730,7390,7390,7390,7390,0
20241127,203400,9329266730,7390,7390,7390,7390,0
20241127,203300,9329266730,7390,7390,7390,7390,0
20241127,203200,9329266730,7390,7390,7390,7390,0
20241127,203100,9329266730,7390,7390,7390,7390,0
20241127,203000,9329266730,7390,7390,7390,7390,0
20241127,202900,9329266730,7390,7390,7390,7390,0
20241127,202800,9329266730,7390,7390,7390,7390,0
20241127,202700,9329266730,7390,7390,7390,7390,0
20241127,202600,9329266730,7390,7390,7390,7390,0
20241127,202500,9329266730,7390,7390,7390,7390,0
20241127,202400,9329266730,7390,7390,7390,7390,0
20241127,202300,9329266730,7390,7390,7390,7390,0
20241127,202200,9329266730,7390,7390,7390,7390,0
20241127,202100,9329266730,7390,7390,7390,7390,0
20241127,202000,9329266730,7390,7390,7390,7390,0
20241127,201900,9329266730,7390,7390,7390,7390,0
20241127,201800,9329266730,7390,7390,7390,7390,0
20241127,201700,9329266730,7390,7390,7390,7390,0
20241127,201600,9329266730,7390,7390,7390,7390,6056
20241127,201500,9329266730,7390,7390,7390,7390,0
20241127,201400,9329266730,7390,7390,7390,7390,0
20241127,201300,9329266730,7390,7390,7390,7390,0
20241127,201200,9329266730,7390,7390,7390,7390,0
20241127,201100,9329266730,7390,7390,7390,7390,0
20241127,201000,9329266730,7390,7390,7390,7390,0
20241127,200900,9329266730,7390,7390,7390,7390,0
20241127,200800,9329266730,7390,7390,7390,7390,0
20241127,200700,9329266730,7390,7390,7390,7390,0
20241127,200600,9329266730,7390,7390,7390,7390,0
20241127,200500,9329266730,7390,7390,7390,7390,0
20241127,200400,9329266730,7390,7390,7390,7390,0
20241127,200300,9329266730,7390,7390,7390,7390,0
20241127,200200,9329266730,7390,7390,7390,7390,0
20241127,200100,9329266730,7390,7390,7390,7390,0
20241127,200000,9329266730,7390,7390,7390,7390,0
20241127,195900,9329266730,7390,7390,7390,7390,0
20241127,195800,9329266730,7390,7390,7390,7390,0
20241127,195700,9329266730,7390,7390,7390,7390,0
20241127,195600,9329266730,7390,7390,7390,7390,0
20241127,195500,9329266730,7390,7390,7390,7390,0
20241127,195400,9329266730,7390,7390,7390,7390,0
20241127,195300,9329266730,7390,7390,7390,7390,0
20241127,195200,9329266730,7390,7390,7390,7390,0
20241127,195100,9329266730,7390,7390,7390,7390,0
20241127,195000,9329266730,7390,7390,7390,7390,0
20241127,194900,9329266730,7390,7390,7390,7390,0
20241127,194800,9329266730,7390,7390,7390,7390,0
20241127,194700,9329266730,7390,7390,7390,7390,0
20241127,194600,9329266730,7390,7390,7390,7390,6056
20241127,194500,9329266730,7390,7390,7390,7390,0
20241127,194400,9329266730,7390,7390,7390,7390,0
20241127,194300,9329266730,7390,7390,7390,7390,0
20241127,194200,9329266730,7390,7390,7390,7390,0
20241127,194100,9329266730,7390,7390,7390,7390,0
20241127,194000,9329266730,7390,7390,7390,7390,0
20241127,193900,9329266730,7390,7390,7390,7390,0
20241127,193800,9329266730,7390,7390,7390,7390,0
20241127,193700,9329266730,7390,7390,7390,7390,0
20241127,193600,9329266730,7390,7390,7390,7390,0
20241127,193500,9329266730,7390,7390,7390,7390,0
20241127,193400,9329266730,7390,7390,7390,7390,0
20241127,193300,9329266730,7390,7390,7390,7390,0
20241127,193200,9329266730,7390,7390,7390,7390,0
20241127,193100,9329266730,7390,7390,7390,7390,0
20241127,193000,9329266730,7390,7390,7390,7390,0
20241127,192900,9329266730,7390,7390,7390,7390,0
20241127,192800,9329266730,7390,7390,7390,7390,0
20241127,192700,9329266730,7390,7390,7390,7390,0
20241127,192600,9329266730,7390,7390,7390,7390,0
20241127,192500,9329266730,7390,7390,7390,7390,0
20241127,192400,9329266730,7390,7390,7390,7390,0
20241127,192300,9329266730,7390,7390,7390,7390,0
20241127,192200,9329266730,7390,7390,7390,7390,0
20241127,192100,9329266730,7390,7390,7390,7390,0
20241127,192000,9329266730,7390,7390,7390,7390,0
20241127,191900,9329266730,7390,7390,7390,7390,0
20241127,191800,9329266730,7390,7390,7390,7390,0
20241127,191700,9329266730,7390,7390,7390,7390,0
20241127,191600,9329266730,7390,7390,7390,7390,6056
20241127,191500,9329266730,7390,7390,7390,7390,0
20241127,191400,9329266730,7390,7390,7390,7390,0
20241127,191300,9329266730,7390,7390,7390,7390,0
20241127,191200,9329266730,7390,7390,7390,7390,0
20241127,191100,9329266730,7390,7390,7390,7390,0
20241127,191000,9329266730,7390,7390,7390,7390,0
20241127,190900,9329266730,7390,7390,7390,7390,0
20241127,190800,9329266730,7390,7390,7390,7390,0
20241127,190700,9329266730,7390,7390,7390,7390,0
20241127,190600,9329266730,7390,7390,7390,7390,0
20241127,190500,9329266730,7390,7390,7390,7390,0
20241127,190400,9329266730,7390,7390,7390,7390,0
20241127,190300,9329266730,7390,7390,7390,7390,0
20241127,190200,9329266730,7390,7390,7390,7390,0
20241127,190100,9329266730,7390,7390,7390,7390,0
20241127,190000,9329266730,7390,7390,7390,7390,0
20241127,185900,9329266730,7390,7390,7390,7390,0
20241127,185800,9329266730,7390,7390,7390,7390,0
20241127,185700,9329266730,7390,7390,7390,7390,0
20241127,185600,9329266730,7390,7390,7390,7390,0
20241127,185500,9329266730,7390,7390,7390,7390,0
20241127,185400,9329266730,7390,7390,7390,7390,0
20241127,185300,9329266730,7390,7390,7390,7390,0
20241127,185200,9329266730,7390,7390,7390,7390,0
20241127,185100,9329266730,7390,7390,7390,7390,0
20241127,185000,9329266730,7390,7390,7390,7390,0
20241127,184900,9329266730,7390,7390,7390,7390,0
20241127,184800,9329266730,7390,7390,7390,7390,0
20241127,184700,9329266730,7390,7390,7390,7390,0
20241127,184600,9329266730,7390,7390,7390,7390,6056
20241127,184500,9329266730,7390,7390,7390,7390,0
20241127,184400,9329266730,7390,7390,7390,7390,0
20241127,184300,9329266730,7390,7390,7390,7390,0
20241127,184200,9329266730,7390,7390,7390,7390,0
20241127,184100,9329266730,7390,7390,7390,7390,0
20241127,184000,9329266730,7390,7390,7390,7390,0
20241127,183900,9329266730,7390,7390,7390,7390,0
20241127,183800,9329266730,7390,7390,7390,7390,0
20241127,183700,9329266730,7390,7390,7390,7390,0
20241127,183600,9329266730,7390,7390,7390,7390,0
20241127,183500,9329266730,7390,7390,7390,7390,0
20241127,183400,9329266730,7390,7390,7390,7390,0
20241127,183300,9329266730,7390,7390,7390,7390,0
20241127,183200,9329266730,7390,7390,7390,7390,0
20241127,183100,9329266730,7390,7390,7390,7390,0
20241127,183000,9329266730,7390,7390,7390,7390,0
20241127,182900,9329266730,7390,7390,7390,7390,0
20241127,182800,9329266730,7390,7390,7390,7390,0
20241127,182700,9329266730,7390,7390,7390,7390,0
20241127,182600,9329266730,7390,7390,7390,7390,0
20241127,182500,9329266730,7390,7390,7390,7390,0
20241127,182400,9329266730,7390,7390,7390,7390,0
20241127,182300,9329266730,7390,7390,7390,7390,0
20241127,182200,9329266730,7390,7390,7390,7390,0
20241127,182100,9329266730,7390,7390,7390,7390,0
20241127,182000,9329266730,7390,7390,7390,7390,0
20241127,181900,9329266730,7390,7390,7390,7390,0
20241127,181800,9329266730,7390,7390,7390,7390,0
20241127,181700,9329266730,7390,7390,7390,7390,0
20241127,181600,9329266730,7390,7390,7390,7390,6056
20241127,181500,9329266730,7390,7390,7390,7390,0
20241127,181400,9329266730,7390,7390,7390,7390,0
20241127,181300,9329266730,7390,7390,7390,7390,0
20241127,181200,9329266730,7390,7390,7390,7390,0
20241127,181100,9329266730,7390,7390,7390,7390,0
20241127,181000,9329266730,7390,7390,7390,7390,0
20241127,180900,9329266730,7390,7390,7390,7390,0
20241127,180800,9329266730,7390,7390,7390,7390,0
20241127,180700,9329266730,7390,7390,7390,7390,0
20241127,180600,9329266730,7390,7390,7390,7390,0
20241127,180500,9329266730,7390,7390,7390,7390,0
20241127,180400,9329266730,7390,7390,7390,7390,0
20241127,180300,9329266730,7390,7390,7390,7390,0
20241127,180200,9329266730,7390,7390,7390,7390,0
20241127,180100,9329266730,7390,7390,7390,7390,0
20241127,180000,9329266730,7390,7390,7390,7390,0
20241127,175900,9329266730,7390,7390,7390,7390,0
20241127,175800,9329266730,7390,7390,7390,7390,0
20241127,175700,9329266730,7390,7390,7390,7390,0
20241127,175600,9329266730,7390,7390,7390,7390,0
20241127,175500,9329266730,7390,7390,7390,7390,0
20241127,175400,9329266730,7390,7390,7390,7390,0
20241127,175300,9329266730,7390,7390,7390,7390,0
20241127,175200,9329266730,7390,7390,7390,7390,0
20241127,175100,9329266730,7390,7390,7390,7390,0
20241127,175000,9329266730,7390,7390,7390,7390,0
20241127,174900,9329266730,7390,7390,7390,7390,0
20241127,174800,9329266730,7390,7390,7390,7390,0
20241127,174700,9329266730,7390,7390,7390,7390,0
20241127,174600,9329266730,7390,7390,7390,7390,6056
20241127,174500,9329266730,7390,7390,7390,7390,0
20241127,174400,9329266730,7390,7390,7390,7390,0
20241127,174300,9329266730,7390,7390,7390,7390,0
20241127,174200,9329266730,7390,7390,7390,7390,0
20241127,174100,9329266730,7390,7390,7390,7390,0
20241127,174000,9329266730,7390,7390,7390,7390,0
20241127,173900,9329266730,7390,7390,7390,7390,0
20241127,173800,9329266730,7390,7390,7390,7390,0
20241127,173700,9329266730,7390,7390,7390,7390,0
20241127,173600,9329266730,7390,7390,7390,7390,0
20241127,173500,9329266730,7390,7390,7390,7390,0
20241127,173400,9329266730,7390,7390,7390,7390,0
20241127,173300,9329266730,7390,7390,7390,7390,0
20241127,173200,9329266730,7390,7390,7390,7390,0
20241127,173100,9329266730,7390,7390,7390,7390,0
20241127,173000,9329266730,7390,7390,7390,7390,0
20241127,172900,9329266730,7390,7390,7390,7390,0
20241127,172800,9329266730,7390,7390,7390,7390,0
20241127,172700,9329266730,7390,7390,7390,7390,0
20241127,172600,9329266730,7390,7390,7390,7390,0
20241127,172500,9329266730,7390,7390,7390,7390,0
20241127,172400,9329266730,7390,7390,7390,7390,0
20241127,172300,9329266730,7390,7390,7390,7390,0
20241127,172200,9329266730,7390,7390,7390,7390,0
20241127,172100,9329266730,7390,7390,7390,7390,0
20241127,172000,9329266730,7390,7390,7390,7390,0
20241127,171900,9329266730,7390,7390,7390,7390,0
20241127,171800,9329266730,7390,7390,7390,7390,0
20241127,171700,9329266730,7390,7390,7390,7390,0
20241127,171600,9329266730,7390,7390,7390,7390,6056
20241127,171500,9329266730,7390,7390,7390,7390,0
20241127,171400,9329266730,7390,7390,7390,7390,0
20241127,171300,9329266730,7390,7390,7390,7390,0
20241127,171200,9329266730,7390,7390,7390,7390,0
20241127,171100,9329266730,7390,7390,7390,7390,0
20241127,171000,9329266730,7390,7390,7390,7390,0
20241127,170900,9329266730,7390,7390,7390,7390,0
20241127,170800,9329266730,7390,7390,7390,7390,0
20241127,170700,9329266730,7390,7390,7390,7390,0
20241127,170600,9329266730,7390,7390,7390,7390,0
20241127,170500,9329266730,7390,7390,7390,7390,0
20241127,170400,9329266730,7390,7390,7390,7390,0
20241127,170300,9329266730,7390,7390,7390,7390,0
20241127,170200,9329266730,7390,7390,7390,7390,0
20241127,170100,9329266730,7390,7390,7390,7390,0
20241127,170000,9329266730,7390,7390,7390,7390,0
20241127,165900,9329266730,7390,7390,7390,7390,0
20241127,165800,9329266730,7390,7390,7390,7390,0
20241127,165700,9329266730,7390,7390,7390,7390,0
20241127,165600,9329266730,7390,7390,7390,7390,0
20241127,165500,9329266730,7390,7390,7390,7390,0
20241127,165400,9329266730,7390,7390,7390,7390,0
20241127,165300,9329266730,7390,7390,7390,7390,0
20241127,165200,9329266730,7390,7390,7390,7390,0
20241127,165100,9329266730,7390,7390,7390,7390,0
20241127,165000,9329266730,7390,7390,7390,7390,0
20241127,164900,9329266730,7390,7390,7390,7390,0
20241127,164800,9329266730,7390,7390,7390,7390,0
20241127,164700,9329266730,7390,7390,7390,7390,0
20241127,164600,9329266730,7390,7390,7390,7390,6056
20241127,164500,9329266730,7390,7390,7390,7390,0
20241127,164400,9329266730,7390,7390,7390,7390,0
20241127,164300,9329266730,7390,7390,7390,7390,0
20241127,164200,9329266730,7390,7390,7390,7390,0
20241127,164100,9329266730,7390,7390,7390,7390,0
20241127,164000,9329266730,7390,7390,7390,7390,0
20241127,163900,9329266730,7390,7390,7390,7390,0
20241127,163800,9329266730,7390,7390,7390,7390,0
20241127,163700,9329266730,7390,7390,7390,7390,0
20241127,163600,9329266730,7390,7390,7390,7390,0
20241127,163500,9329266730,7390,7390,7390,7390,0
20241127,163400,9329266730,7390,7390,7390,7390,0
20241127,163300,9329266730,7390,7390,7390,7390,0
20241127,163200,9329266730,7390,7390,7390,7390,0
20241127,163100,9329266730,7390,7390,7390,7390,0
20241127,163000,9329266730,7390,7390,7390,7390,0
20241127,162900,9329266730,7390,7390,7390,7390,0
20241127,162800,9329266730,7390,7390,7390,7390,0
20241127,162700,9329266730,7390,7390,7390,7390,0
20241127,162600,9329266730,7390,7390,7390,7390,0
20241127,162500,9329266730,7390,7390,7390,7390,0
20241127,162400,9329266730,7390,7390,7390,7390,0
20241127,162300,9329266730,7390,7390,7390,7390,0
20241127,162200,9329266730,7390,7390,7390,7390,0
20241127,162100,9329266730,7390,7390,7390,7390,0
20241127,162000,9329266730,7390,7390,7390,7390,0
20241127,161900,9329266730,7390,7390,7390,7390,0
20241127,161800,9329266730,7390,7390,7390,7390,0
20241127,161700,9329266730,7390,7390,7390,7390,0
20241127,161600,9329266730,7390,7390,7390,7390,6056
20241127,161500,9329266730,7390,7390,7390,7390,0
20241127,161400,9329266730,7390,7390,7390,7390,0
20241127,161300,9329266730,7390,7390,7390,7390,0
20241127,161200,9329266730,7390,7390,7390,7390,0
20241127,161100,9329266730,7390,7390,7390,7390,0
20241127,161000,9329266730,7390,7390,7390,7390,0
20241127,160900,9329266730,7390,7390,7390,7390,0
20241127,160800,9329266730,7390,7390,7390,7390,0
20241127,160700,9329266730,7390,7390,7390,7390,0
20241127,160600,9329266730,7390,7390,7390,7390,0
20241127,160500,9329266730,7390,7390,7390,7390,0
20241127,160400,9329266730,7390,7390,7390,7390,0
20241127,160300,9329266730,7390,7390,7390,7390,0
20241127,160200,9329266730,7390,7390,7390,7390,0
20241127,160100,9329266730,7390,7390,7390,7390,0
20241127,160000,9329266730,7390,7390,7390,7390,0
20241127,155900,9329266730,7390,7390,7390,7390,0
20241127,155800,9329266730,7390,7390,7390,7390,0
20241127,155700,9329266730,7390,7390,7390,7390,0
20241127,155600,9329266730,7390,7390,7390,7390,0
20241127,155500,9329266730,7390,7390,7390,7390,0
20241127,155400,9329266730,7390,7390,7390,7390,0
20241127,155300,9329266730,7390,7390,7390,7390,0
20241127,155200,9329266730,7390,7390,7390,7390,0
20241127,155100,9329266730,7390,7390,7390,7390,0
20241127,155000,9329266730,7390,7390,7390,7390,0
20241127,154900,9329266730,7390,7390,7390,7390,0
20241127,154800,9329266730,7390,7390,7390,7390,0
20241127,154700,9329266730,7390,7390,7390,7390,0
20241127,154600,9329266730,7390,7390,7390,7390,6056
20241127,154500,9329266730,7390,7390,7390,7390,0
20241127,154400,9329266730,7390,7390,7390,7390,0
20241127,154300,9329266730,7390,7390,7390,7390,0
20241127,154200,9329266730,7390,7390,7390,7390,0
20241127,154100,9329266730,7390,7390,7390,7390,0
20241127,154000,9329266730,7390,7390,7390,7390,0
20241127,153900,9329266730,7390,7390,7390,7390,0
20241127,153800,9329266730,7390,7390,7390,7390,0
20241127,153700,9329266730,7390,7390,7390,7390,0
20241127,153600,9329266730,7390,7390,7390,7390,0
20241127,153500,9329266730,7390,7390,7390,7390,0
20241127,153400,9329266730,7390,7390,7390,7390,0
20241127,153300,9329266730,7390,7390,7390,7390,0
20241127,153200,9329266730,7390,7390,7390,7390,0
20241127,153100,9329266730,7390,7390,7390,7390,0
20241127,153000,9329266730,7390,7390,7390,7390,6056
20241127,152900,9284512890,7380,7380,7380,7380,0
20241127,152800,9284512890,7380,7380,7380,7380,0
20241127,152700,9284512890,7380,7380,7380,7380,0
20241127,152600,9284512890,7380,7380,7380,7380,0
20241127,152500,9284512890,7380,7380,7380,7380,0
20241127,152400,9284512890,7380,7380,7380,7380,0
20241127,152300,9284512890,7380,7380,7380,7380,0
20241127,152200,9284512890,7380,7380,7380,7380,0
20241127,152100,9284512890,7380,7380,7380,7380,0
20241127,152000,9284512890,7380,7380,7380,7380,0
20241127,151900,9284512890,7380,7520,7530,7360,5435
20241127,151800,9243937010,7520,7530,7580,7520,2283
20241127,151700,9226710200,7510,7460,7580,7450,5147
20241127,151600,9188155200,7460,7460,7460,7430,4111
20241127,151500,9157577950,7450,7390,7480,7350,4587
20241127,151400,9123656290,7390,7450,7460,7270,10504
20241127,151300,9046506640,7400,7640,7680,7400,6340
20241127,151200,8998842760,7580,7630,7650,7500,6206
20241127,151100,8951973040,7620,7750,7750,7560,9729
20241127,151000,8877567670,7750,7910,7920,7710,7308
20241127,150900,8820455410,7960,8030,8030,7880,3983
20241127,150800,8788862930,7970,8020,8140,7970,2723
20241127,150700,8767043740,8020,7970,8110,7930,7237
20241127,150600,8708869010,8200,8200,8200,8200,0
20241127,150500,8708869010,8200,8200,8200,8200,0
20241127,150400,8708869010,8200,8150,8230,7630,25099
20241127,150300,8508212380,8160,8160,8260,8150,7715
20241127,150200,8445030600,8160,8290,8330,8150,15663
20241127,150100,8316041180,8240,8200,8340,8160,15321
20241127,150000,8189618940,8260,8220,8380,8170,13506
20241127,145900,8078537500,8220,8200,8390,8140,14755
20241127,145800,7956785410,8230,8270,8420,8150,21200
20241127,145700,7782130510,8290,8330,8480,8210,43944
20241127,145600,7415192800,8290,8140,8350,7850,36953
20241127,145500,7112420750,8130,7710,8140,7690,16573
20241127,145400,6980074610,7710,7730,7790,7690,1827
20241127,145300,6965973650,7730,7840,7860,7580,6505
20241127,145200,6916033500,7860,7840,7860,7830,322
20241127,145100,6913510420,7840,7830,7950,7810,1492
20241127,145000,6901798950,7840,7860,7860,7810,1480
20241127,144900,6890211720,7860,7910,7940,7830,939
20241127,144800,6882835180,7910,7910,7920,7910,877
20241127,144700,6875898100,7910,8000,8000,7910,904
20241127,144600,6868700050,7970,7810,8060,7800,6563
20241127,144500,6816347300,7810,7860,7860,7800,2401
20241127,144400,6797587020,7870,7880,7890,7860,1333
20241127,144300,6787093770,7880,7870,7910,7870,890
20241127,144200,6780080350,7870,7840,8100,7810,7870
20241127,144100,6717308580,7840,7860,7870,7820,3456
20241127,144000,6690245720,7860,7880,7880,7830,2166
20241127,143900,6673212430,7880,7840,8000,7830,4087
20241127,143800,6641001370,7840,7990,7990,7840,3205
20241127,143700,6615660070,8000,8070,8100,7950,2485
20241127,143600,6595692320,8100,7930,8130,7910,7305
20241127,143500,6536755070,7950,7960,7980,7820,7991
20241127,143400,6473793270,7960,8010,8020,7950,5753
20241127,143300,6427861860,8020,8020,8080,8010,3191
20241127,143200,6402253760,8050,8050,8070,7990,3978
20241127,143100,6370361640,8070,8180,8190,7990,5372
20241127,143000,6327134680,8190,8070,8250,8010,9198
20241127,142900,6252074310,8050,8030,8150,8030,2461
20241127,142800,6232180760,8030,8170,8200,8000,8941
20241127,142700,6159561920,8170,8050,8200,8040,9416
20241127,142600,6082776530,8060,8100,8160,7970,15197
20241127,142500,5960610650,8100,8370,8500,8030,69542
20241127,142400,5387629540,8320,8470,8520,8210,37873
20241127,142300,5069836390,8480,8440,8530,8260,36168
20241127,142200,4766107730,8390,8360,8460,8170,38039
20241127,142100,4450666870,8360,8410,8500,8070,43139
20241127,142000,4094942170,8470,8240,8490,8190,44356
20241127,141900,3724515770,8240,7860,8370,7850,43388
20241127,141800,3372545320,8110,8110,8110,8110,0
20241127,141700,3372545320,8110,8110,8110,8110,0
20241127,141600,3372545320,8110,7890,8110,7890,20607
20241127,141500,3206773840,7980,7980,8110,7840,43387
20241127,141400,2859111790,7950,7640,8020,7590,25831
20241127,141300,2657619200,7670,7400,7770,7310,24548
20241127,141200,2472722270,7400,7390,7510,7350,7659
20241127,141100,2415927060,7390,7860,8000,7230,50710
20241127,141000,2029736270,7860,8110,8110,7750,32783
20241127,140900,1771216980,8060,7900,8110,7650,40490
20241127,140800,1450956770,7900,7740,8090,7400,71518
20241127,140700,895190760,7800,7580,7990,7390,51910
20241127,140600,498524510,7580,7380,7630,7030,48268
20241127,140500,141741520,7270,7270,7270,7270,0
20241127,140400,141741520,7270,7150,7270,6990,8995
20241127,140300,77059400,7150,6820,7150,6820,4578
20241127,140200,44994270,6820,6760,6820,6760,329
20241127,140100,42760340,6760,6760,6760,6760,0
20241127,140000,42760340,6760,6760,6760,6760,1
20241127,135900,42753580,6760,6760,6760,6760,0
20241127,135800,42753580,6760,6760,6760,6760,1
20241127,135700,42746820,6770,6770,6770,6770,0
20241127,135600,42746820,6770,6770,6770,6770,0
20241127,135500,42746820,6770,6720,6770,6720,600
20241127,135400,38688050,6710,6710,6710,6710,1
20241127,135300,38681340,6710,6710,6710,6710,0
20241127,135200,38681340,6710,6710,6710,6710,0
20241127,135100,38681340,6710,6710,6710,6710,0
20241127,135000,38681340,6710,6710,6710,6710,3
20241127,134900,38661210,6730,6730,6730,6730,0
20241127,134800,38661210,6730,6730,6730,6730,0
20241127,134700,38661210,6730,6730,6730,6730,0
20241127,134600,38661210,6730,6730,6730,6730,0
20241127,134500,38661210,6730,6730,6730,6730,0
20241127,134400,38661210,6730,6730,6730,6730,0
20241127,134300,38661210,6730,6730,6730,6730,0
20241127,134200,38661210,6730,6730,6730,6730,0
20241127,134100,38661210,6730,6730,6730,6730,0
20241127,134000,38661210,6730,6720,6730,6720,12
20241127,133900,38580470,6720,6720,6720,6720,2
20241127,133800,38567030,6710,6710,6710,6710,0
20241127,133700,38567030,6710,6710,6710,6710,0
20241127,133600,38567030,6710,6710,6710,6710,0
20241127,133500,38567030,6710,6710,6710,6710,2
20241127,133400,38553610,6710,6710,6710,6710,0
20241127,133300,38553610,6710,6710,6710,6710,100
20241127,133200,37882610,6700,6700,6700,6700,0
20241127,133100,37882610,6700,6700,6700,6700,0
20241127,133000,37882610,6700,6700,6700,6700,0
20241127,132900,37882610,6700,6700,6700,6700,1
20241127,132800,37875910,6710,6710,6710,6710,0
20241127,132700,37875910,6710,6710,6710,6710,0
20241127,132600,37875910,6710,6710,6710,6710,1
20241127,132500,37869200,6730,6730,6730,6730,0
20241127,132400,37869200,6730,6730,6730,6730,0
20241127,132300,37869200,6730,6730,6730,6730,90
20241127,132200,37263500,6730,6720,6730,6720,75
20241127,132100,36758910,6710,6710,6710,6710,0
20241127,132000,36758910,6710,6710,6710,6710,0
20241127,131900,36758910,6710,6710,6710,6710,0
20241127,131800,36758910,6710,6710,6710,6710,0
20241127,131700,36758910,6710,6710,6710,6710,6
20241127,131600,36718650,6710,6710,6710,6710,3
20241127,131500,36698520,6700,6700,6700,6700,0
20241127,131400,36698520,6700,6700,6700,6700,0
20241127,131300,36698520,6700,6700,6700,6700,0
20241127,131200,36698520,6700,6700,6700,6700,3
20241127,131100,36678420,6720,6720,6720,6720,0
20241127,131000,36678420,6720,6720,6720,6720,0
20241127,130900,36678420,6720,6720,6720,6720,0
20241127,130800,36678420,6720,6720,6720,6720,0
20241127,130700,36678420,6720,6720,6720,6720,0
20241127,130600,36678420,6720,6720,6720,6720,0
20241127,130500,36678420,6720,6720,6720,6720,1
20241127,130400,36671700,6710,6710,6710,6710,0
20241127,130300,36671700,6710,6670,6710,6670,67
20241127,130200,36222910,6670,6670,6670,6670,0
20241127,130100,36222910,6670,6670,6670,6670,0
20241127,130000,36222910,6670,6670,6670,6670,0
20241127,125900,36222910,6670,6670,6670,6670,0
20241127,125800,36222910,6670,6670,6670,6670,0
20241127,125700,36222910,6670,6670,6670,6670,0
20241127,125600,36222910,6670,6670,6670,6670,0
20241127,125500,36222910,6670,6670,6670,6670,22
20241127,125400,36076170,6680,6680,6680,6680,3
20241127,125300,36056130,6700,6690,6700,6690,2
20241127,125200,36042740,6710,6710,6710,6710,0
20241127,125100,36042740,6710,6710,6710,6710,0
20241127,125000,36042740,6710,6630,6710,6630,700
20241127,124900,31364520,6620,6620,6620,6620,30
20241127,124800,31165920,6600,6600,6600,6600,0
20241127,124700,31165920,6600,6600,6600,6600,0
20241127,124600,31165920,6600,6600,6600,6600,0
20241127,124500,31165920,6600,6600,6600,6600,2
20241127,124400,31152720,6600,6600,6600,6600,0
20241127,124300,31152720,6600,6600,6600,6600,0
20241127,124200,31152720,6600,6600,6600,6600,0
20241127,124100,31152720,6600,6600,6600,6600,0
20241127,124000,31152720,6600,6600,6600,6600,300
20241127,123900,29172720,6600,6600,6600,6600,0
20241127,123800,29172720,6600,6640,6640,6600,1000
20241127,123700,22569860,6650,6650,6650,6650,0
20241127,123600,22569860,6650,6650,6650,6650,0
20241127,123500,22569860,6650,6650,6650,6650,0
20241127,123400,22569860,6650,6650,6650,6650,6
20241127,123300,22529960,6650,6650,6650,6650,0
20241127,123200,22529960,6650,6650,6650,6650,0
20241127,123100,22529960,6650,6650,6650,6650,0
20241127,123000,22529960,6650,6650,6650,6650,0
20241127,122900,22529960,6650,6650,6650,6650,29
20241127,122800,22337110,6650,6640,6650,6640,63
20241127,122700,21918490,6630,6630,6630,6630,33
20241127,122600,21699700,6620,6620,6620,6620,0
20241127,122500,21699700,6620,6620,6620,6620,0
20241127,122400,21699700,6620,6620,6620,6620,1
20241127,122300,21693080,6650,6650,6650,6650,1
20241127,122200,21686430,6600,6650,6650,6600,542
20241127,122100,18104440,6670,6670,6670,6670,0
20241127,122000,18104440,6670,6670,6670,6670,0
20241127,121900,18104440,6670,6670,6670,6670,0
20241127,121800,18104440,6670,6670,6670,6670,0
20241127,121700,18104440,6670,6670,6670,6670,0
20241127,121600,18104440,6670,6670,6670,6670,0
20241127,121500,18104440,6670,6670,6670,6670,22
20241127,121400,17957700,6680,6680,6680,6680,3
20241127,121300,17937660,6670,6670,6670,6670,0
20241127,121200,17937660,6670,6670,6670,6670,3
20241127,121100,17917650,6670,6670,6670,6670,19
20241127,121000,17790920,6680,6680,6680,6680,0
20241127,120900,17790920,6680,6680,6680,6680,0
20241127,120800,17790920,6680,6680,6680,6680,0
20241127,120700,17790920,6680,6680,6680,6680,0
20241127,120600,17790920,6680,6680,6680,6680,0
20241127,120500,17790920,6680,6680,6680,6680,0
20241127,120400,17790920,6680,6680,6680,6680,0
20241127,120300,17790920,6680,6680,6680,6680,0
20241127,120200,17790920,6680,6680,6680,6680,0
20241127,120100,17790920,6680,6680,6680,6680,0
20241127,120000,17790920,6680,6680,6680,6680,0
20241127,115900,17790920,6680,6680,6680,6680,0
20241127,115800,17790920,6680,6680,6680,6680,0
20241127,115700,17790920,6680,6680,6680,6680,0
20241127,115600,17790920,6680,6680,6680,6680,0
20241127,115500,17790920,6680,6680,6680,6680,0
20241127,115400,17790920,6680,6680,6680,6680,0
20241127,115300,17790920,6680,6680,6680,6680,0
20241127,115200,17790920,6680,6680,6680,6680,0
20241127,115100,17790920,6680,6680,6680,6680,0
20241127,115000,17790920,6680,6680,6680,6680,0
20241127,114900,17790920,6680,6680,6680,6680,0
20241127,114800,17790920,6680,6680,6680,6680,0
20241127,114700,17790920,6680,6680,6680,6680,0
20241127,114600,17790920,6680,6680,6680,6680,0
20241127,114500,17790920,6680,6680,6680,6680,0
20241127,114400,17790920,6680,6680,6680,6680,0
20241127,114300,17790920,6680,6680,6680,6680,0
20241127,114200,17790920,6680,6680,6680,6680,0
20241127,114100,17790920,6680,6680,6680,6680,0
20241127,114000,17790920,6680,6680,6680,6680,0
20241127,113900,17790920,6680,6680,6680,6680,0
20241127,113800,17790920,6680,6680,6680,6680,0
20241127,113700,17790920,6680,6680,6680,6680,0
20241127,113600,17790920,6680,6680,6680,6680,0
20241127,113500,17790920,6680,6680,6680,6680,0
20241127,113400,17790920,6680,6680,6680,6680,0
20241127,113300,17790920,6680,6680,6680,6680,10
20241127,113200,17724120,6630,6630,6630,6630,0
20241127,113100,17724120,6630,6630,6630,6630,0
20241127,113000,17724120,6630,6630,6630,6630,0
20241127,112900,17724120,6630,6630,6630,6630,21
20241127,112800,17584890,6660,6670,6670,6660,437
20241127,112700,14674430,6670,6670,6670,6670,13
20241127,112600,14587720,6670,6670,6670,6670,31
20241127,112500,14380950,6690,6690,6690,6690,0
20241127,112400,14380950,6690,6700,6700,6690,130
20241127,112300,13510810,6710,6710,6710,6710,0
20241127,112200,13510810,6710,6710,6710,6710,0
20241127,112100,13510810,6710,6700,6710,6700,3
20241127,112000,13490700,6700,6700,6700,6700,2
20241127,111900,13477300,6700,6700,6700,6700,0
20241127,111800,13477300,6700,6700,6700,6700,0
20241127,111700,13477300,6700,6700,6700,6700,39
20241127,111600,13216000,6700,6700,6700,6700,0
20241127,111500,13216000,6700,6700,6700,6700,0
20241127,111400,13216000,6700,6700,6700,6700,1
20241127,111300,13209300,6700,6700,6700,6700,10
20241127,111200,13142300,6690,6690,6690,6690,0
20241127,111100,13142300,6690,6690,6690,6690,0
20241127,111000,13142300,6690,6690,6690,6690,44
20241127,110900,12847940,6710,6710,6710,6710,0
20241127,110800,12847940,6710,6710,6710,6710,0
20241127,110700,12847940,6710,6710,6710,6710,7
20241127,110600,12800970,6710,6690,6710,6690,101
20241127,110500,12123990,6670,6670,6670,6670,61
20241127,110400,11717120,6670,6670,6670,6670,0
20241127,110300,11717120,6670,6670,6670,6670,0
20241127,110200,11717120,6670,6670,6670,6670,0
20241127,110100,11717120,6670,6660,6670,6660,10
20241127,110000,11650480,6650,6650,6650,6650,0
20241127,105900,11650480,6650,6650,6650,6650,0
20241127,105800,11650480,6650,6650,6650,6650,88
20241127,105700,11065280,6650,6650,6650,6650,21
20241127,105600,10925630,6650,6650,6650,6650,0
20241127,105500,10925630,6650,6650,6650,6650,89
20241127,105400,10333780,6650,6650,6650,6650,0
20241127,105300,10333780,6650,6650,6650,6650,0
20241127,105200,10333780,6650,6650,6650,6650,1
20241127,105100,10327130,6640,6630,6640,6630,63
20241127,105000,9908830,6640,6640,6640,6640,0
20241127,104900,9908830,6640,6630,6640,6630,18
20241127,104800,9789480,6620,6620,6620,6620,0
20241127,104700,9789480,6620,6620,6620,6620,0
20241127,104600,9789480,6620,6620,6620,6620,0
20241127,104500,9789480,6620,6600,6620,6600,290
20241127,104400,7872560,6600,6590,6600,6590,177
20241127,104300,6704820,6580,6580,6580,6580,11
20241127,104200,6632440,6580,6580,6580,6580,37
20241127,104100,6388980,6590,6590,6590,6590,2
20241127,104000,6375800,6580,6580,6580,6580,0
20241127,103900,6375800,6580,6580,6580,6580,0
20241127,103800,6375800,6580,6580,6580,6580,0
20241127,103700,6375800,6580,6580,6580,6580,0
20241127,103600,6375800,6580,6580,6580,6580,0
20241127,103500,6375800,6580,6580,6580,6580,0
20241127,103400,6375800,6580,6580,6580,6580,0
20241127,103300,6375800,6580,6580,6580,6580,0
20241127,103200,6375800,6580,6580,6580,6580,0
20241127,103100,6375800,6580,6580,6580,6580,1
20241127,103000,6369220,6580,6580,6580,6580,2
20241127,102900,6356060,6590,6590,6590,6590,0
20241127,102800,6356060,6590,6590,6590,6590,0
20241127,102700,6356060,6590,6590,6590,6590,0
20241127,102600,6356060,6590,6590,6590,6590,0
20241127,102500,6356060,6590,6590,6590,6590,0
20241127,102400,6356060,6590,6590,6590,6590,0
20241127,102300,6356060,6590,6590,6590,6590,0
20241127,102200,6356060,6590,6590,6590,6590,0
20241127,102100,6356060,6590,6590,6590,6590,1
20241127,102000,6349470,6600,6600,6600,6600,0
20241127,101900,6349470,6600,6600,6600,6600,0
20241127,101800,6349470,6600,6600,6600,6600,0
20241127,101700,6349470,6600,6600,6600,6600,0
20241127,101600,6349470,6600,6600,6600,6600,2
20241127,101500,6336270,6600,6600,6600,6600,29
20241127,101400,6144870,6570,6570,6570,6570,24
20241127,101300,5987190,6610,6610,6610,6610,15
20241127,101200,5888040,6610,6610,6610,6610,6
20241127,101100,5848380,6610,6610,6610,6610,55
20241127,101000,5484830,6610,6610,6610,6610,40
20241127,100900,5220430,6610,6610,6610,6610,21
20241127,100800,5081620,6600,6600,6600,6600,5
20241127,100700,5048620,6580,6580,6580,6580,0
20241127,100600,5048620,6580,6580,6580,6580,0
20241127,100500,5048620,6580,6580,6580,6580,1
20241127,100400,5042040,6530,6530,6530,6530,0
20241127,100300,5042040,6530,6580,6580,6530,100
20241127,100200,4385880,6580,6580,6580,6580,2
20241127,100100,4372720,6580,6580,6580,6580,0
20241127,100000,4372720,6580,6580,6580,6580,0
20241127,095900,4372720,6580,6580,6580,6580,0
20241127,095800,4372720,6580,6580,6580,6580,4
20241127,095700,4346400,6620,6620,6620,6620,0
20241127,095600,4346400,6620,6620,6620,6620,0
20241127,095500,4346400,6620,6620,6620,6620,0
20241127,095400,4346400,6620,6620,6620,6620,22
20241127,095300,4200760,6580,6580,6580,6580,0
20241127,095200,4200760,6580,6580,6580,6580,0
20241127,095100,4200760,6580,6580,6580,6580,0
20241127,095000,4200760,6580,6580,6580,6580,0
20241127,094900,4200760,6580,6580,6580,6580,0
20241127,094800,4200760,6580,6580,6580,6580,0
20241127,094700,4200760,6580,6580,6580,6580,0
20241127,094600,4200760,6580,6580,6580,6580,151
20241127,094500,3207180,6590,6590,6590,6590,152
20241127,094400,2205500,6580,6580,6580,6580,0
20241127,094300,2205500,6580,6630,6630,6580,152
20241127,094200,1205240,6610,6610,6610,6610,10
20241127,094100,1139140,6600,6590,6600,6590,41
20241127,094000,868770,6580,6580,6580,6580,26
20241127,093900,697690,6600,6600,6600,6600,0
20241127,093800,697690,6600,6600,6600,6600,3
20241127,093700,677890,6600,6600,6600,6600,2
20241127,093600,664690,6580,6580,6580,6580,0
20241127,093500,664690,6580,6580,6580,6580,0
20241127,093400,664690,6580,6580,6590,6580,17
20241127,093300,552740,6580,6580,6580,6580,0
20241127,093200,552740,6580,6580,6580,6580,0
20241127,093100,552740,6580,6580,6580,6580,0
20241127,093000,552740,6580,6580,6580,6580,0
20241127,092900,552740,6580,6580,6580,6580,0
20241127,092800,552740,6580,6580,6580,6580,0
20241127,092700,552740,6580,6580,6580,6580,0
20241127,092600,552740,6580,6580,6580,6580,0
20241127,092500,552740,6580,6580,6580,6580,0
20241127,092400,552740,6580,6580,6580,6580,36
20241127,092300,315860,6590,6590,6590,6590,0
20241127,092200,315860,6590,6590,6590,6590,0
20241127,092100,315860,6590,6590,6590,6590,0
20241127,092000,315860,6590,6590,6590,6590,0
20241127,091900,315860,6590,6590,6590,6590,0
20241127,091800,315860,6590,6590,6590,6590,0
20241127,091700,315860,6590,6590,6590,6590,0
20241127,091600,315860,6590,6590,6590,6590,0
20241127,091500,315860,6590,6590,6590,6590,0
20241127,091400,315860,6590,6590,6590,6590,0
20241127,091300,315860,6590,6590,6590,6590,0
20241127,091200,315860,6590,6590,6590,6590,3
20241127,091100,296090,6570,6570,6570,6570,0
20241127,091000,296090,6570,6570,6570,6570,0
20241127,090900,296090,6570,6570,6570,6570,0
20241127,090800,296090,6570,6570,6570,6570,0
20241127,090700,296090,6570,6570,6570,6570,0
20241127,090600,296090,6570,6570,6570,6570,0
20241127,090500,296090,6570,6570,6570,6570,0
20241127,090400,296090,6570,6580,6580,6570,44
20241127,090300,6610,6610,6610,6610,6610,0
20241127,090200,6610,6610,6610,6610,6610,0
20241127,090100,6610,6610,6610,6610,6610,0
20241127,090000,6610,6610,6610,6610,6610,1
Reference in New Issue Copy Permalink