Files
KissMeData/033560/min/candle-20241112.csv

618 lines
28 KiB
CSV
Raw Normal View History

2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,191500,79449405,3220,3220,3220,3220,501
20241112,191400,79449405,3220,3220,3220,3220,0
20241112,191300,79449405,3220,3220,3220,3220,0
20241112,191200,79449405,3220,3220,3220,3220,0
20241112,191100,79449405,3220,3220,3220,3220,0
20241112,191000,79449405,3220,3220,3220,3220,0
20241112,190900,79449405,3220,3220,3220,3220,0
20241112,190800,79449405,3220,3220,3220,3220,0
20241112,190700,79449405,3220,3220,3220,3220,0
20241112,190600,79449405,3220,3220,3220,3220,0
20241112,190500,79449405,3220,3220,3220,3220,0
20241112,190400,79449405,3220,3220,3220,3220,0
20241112,190300,79449405,3220,3220,3220,3220,0
20241112,190200,79449405,3220,3220,3220,3220,0
20241112,190100,79449405,3220,3220,3220,3220,0
20241112,190000,79449405,3220,3220,3220,3220,0
20241112,185900,79449405,3220,3220,3220,3220,0
20241112,185800,79449405,3220,3220,3220,3220,0
20241112,185700,79449405,3220,3220,3220,3220,0
20241112,185600,79449405,3220,3220,3220,3220,0
20241112,185500,79449405,3220,3220,3220,3220,0
20241112,185400,79449405,3220,3220,3220,3220,0
20241112,185300,79449405,3220,3220,3220,3220,0
20241112,185200,79449405,3220,3220,3220,3220,0
20241112,185100,79449405,3220,3220,3220,3220,0
20241112,185000,79449405,3220,3220,3220,3220,0
20241112,184900,79449405,3220,3220,3220,3220,0
20241112,184800,79449405,3220,3220,3220,3220,0
20241112,184700,79449405,3220,3220,3220,3220,0
20241112,184600,79449405,3220,3220,3220,3220,0
20241112,184500,79449405,3220,3220,3220,3220,501
20241112,184400,79449405,3220,3220,3220,3220,0
20241112,184300,79449405,3220,3220,3220,3220,0
20241112,184200,79449405,3220,3220,3220,3220,0
20241112,184100,79449405,3220,3220,3220,3220,0
20241112,184000,79449405,3220,3220,3220,3220,0
20241112,183900,79449405,3220,3220,3220,3220,0
20241112,183800,79449405,3220,3220,3220,3220,0
20241112,183700,79449405,3220,3220,3220,3220,0
20241112,183600,79449405,3220,3220,3220,3220,0
20241112,183500,79449405,3220,3220,3220,3220,0
20241112,183400,79449405,3220,3220,3220,3220,0
20241112,183300,79449405,3220,3220,3220,3220,0
20241112,183200,79449405,3220,3220,3220,3220,0
20241112,183100,79449405,3220,3220,3220,3220,0
20241112,183000,79449405,3220,3220,3220,3220,0
20241112,182900,79449405,3220,3220,3220,3220,0
20241112,182800,79449405,3220,3220,3220,3220,0
20241112,182700,79449405,3220,3220,3220,3220,0
20241112,182600,79449405,3220,3220,3220,3220,0
20241112,182500,79449405,3220,3220,3220,3220,0
20241112,182400,79449405,3220,3220,3220,3220,0
20241112,182300,79449405,3220,3220,3220,3220,0
20241112,182200,79449405,3220,3220,3220,3220,0
20241112,182100,79449405,3220,3220,3220,3220,0
20241112,182000,79449405,3220,3220,3220,3220,0
20241112,181900,79449405,3220,3220,3220,3220,0
20241112,181800,79449405,3220,3220,3220,3220,0
20241112,181700,79449405,3220,3220,3220,3220,0
20241112,181600,79449405,3220,3220,3220,3220,0
20241112,181500,79449405,3220,3220,3220,3220,501
20241112,181400,79449405,3220,3220,3220,3220,0
20241112,181300,79449405,3220,3220,3220,3220,0
20241112,181200,79449405,3220,3220,3220,3220,0
20241112,181100,79449405,3220,3220,3220,3220,0
20241112,181000,79449405,3220,3220,3220,3220,0
20241112,180900,79449405,3220,3220,3220,3220,0
20241112,180800,79449405,3220,3220,3220,3220,0
20241112,180700,79449405,3220,3220,3220,3220,0
20241112,180600,79449405,3220,3220,3220,3220,0
20241112,180500,79449405,3220,3220,3220,3220,0
20241112,180400,79449405,3220,3220,3220,3220,0
20241112,180300,79449405,3220,3220,3220,3220,0
20241112,180200,79449405,3220,3220,3220,3220,0
20241112,180100,79449405,3220,3220,3220,3220,0
20241112,180000,79449405,3220,3220,3220,3220,0
20241112,175900,79449405,3220,3220,3220,3220,0
20241112,175800,79449405,3220,3220,3220,3220,0
20241112,175700,79449405,3220,3220,3220,3220,0
20241112,175600,79449405,3220,3220,3220,3220,0
20241112,175500,79449405,3220,3220,3220,3220,0
20241112,175400,79449405,3220,3220,3220,3220,0
20241112,175300,79449405,3220,3220,3220,3220,0
20241112,175200,79449405,3220,3220,3220,3220,0
20241112,175100,79449405,3220,3220,3220,3220,0
20241112,175000,79449405,3220,3220,3220,3220,0
20241112,174900,79449405,3220,3220,3220,3220,0
20241112,174800,79449405,3220,3220,3220,3220,0
20241112,174700,79449405,3220,3220,3220,3220,0
20241112,174600,79449405,3220,3220,3220,3220,0
20241112,174500,79449405,3220,3220,3220,3220,501
20241112,174400,79449405,3220,3220,3220,3220,0
20241112,174300,79449405,3220,3220,3220,3220,0
20241112,174200,79449405,3220,3220,3220,3220,0
20241112,174100,79449405,3220,3220,3220,3220,0
20241112,174000,79449405,3220,3220,3220,3220,0
20241112,173900,79449405,3220,3220,3220,3220,0
20241112,173800,79449405,3220,3220,3220,3220,0
20241112,173700,79449405,3220,3220,3220,3220,0
20241112,173600,79449405,3220,3220,3220,3220,0
20241112,173500,79449405,3220,3220,3220,3220,0
20241112,173400,79449405,3220,3220,3220,3220,0
20241112,173300,79449405,3220,3220,3220,3220,0
20241112,173200,79449405,3220,3220,3220,3220,0
20241112,173100,79449405,3220,3220,3220,3220,0
20241112,173000,79449405,3220,3220,3220,3220,0
20241112,172900,79449405,3220,3220,3220,3220,0
20241112,172800,79449405,3220,3220,3220,3220,0
20241112,172700,79449405,3220,3220,3220,3220,0
20241112,172600,79449405,3220,3220,3220,3220,0
20241112,172500,79449405,3220,3220,3220,3220,0
20241112,172400,79449405,3220,3220,3220,3220,0
20241112,172300,79449405,3220,3220,3220,3220,0
20241112,172200,79449405,3220,3220,3220,3220,0
20241112,172100,79449405,3220,3220,3220,3220,0
20241112,172000,79449405,3220,3220,3220,3220,0
20241112,171900,79449405,3220,3220,3220,3220,0
20241112,171800,79449405,3220,3220,3220,3220,0
20241112,171700,79449405,3220,3220,3220,3220,0
20241112,171600,79449405,3220,3220,3220,3220,0
20241112,171500,79449405,3220,3220,3220,3220,501
20241112,171400,79449405,3220,3220,3220,3220,0
20241112,171300,79449405,3220,3220,3220,3220,0
20241112,171200,79449405,3220,3220,3220,3220,0
20241112,171100,79449405,3220,3220,3220,3220,0
20241112,171000,79449405,3220,3220,3220,3220,0
20241112,170900,79449405,3220,3220,3220,3220,0
20241112,170800,79449405,3220,3220,3220,3220,0
20241112,170700,79449405,3220,3220,3220,3220,0
20241112,170600,79449405,3220,3220,3220,3220,0
20241112,170500,79449405,3220,3220,3220,3220,0
20241112,170400,79449405,3220,3220,3220,3220,0
20241112,170300,79449405,3220,3220,3220,3220,0
20241112,170200,79449405,3220,3220,3220,3220,0
20241112,170100,79449405,3220,3220,3220,3220,0
20241112,170000,79449405,3220,3220,3220,3220,0
20241112,165900,79449405,3220,3220,3220,3220,0
20241112,165800,79449405,3220,3220,3220,3220,0
20241112,165700,79449405,3220,3220,3220,3220,0
20241112,165600,79449405,3220,3220,3220,3220,0
20241112,165500,79449405,3220,3220,3220,3220,0
20241112,165400,79449405,3220,3220,3220,3220,0
20241112,165300,79449405,3220,3220,3220,3220,0
20241112,165200,79449405,3220,3220,3220,3220,0
20241112,165100,79449405,3220,3220,3220,3220,0
20241112,165000,79449405,3220,3220,3220,3220,0
20241112,164900,79449405,3220,3220,3220,3220,0
20241112,164800,79449405,3220,3220,3220,3220,0
20241112,164700,79449405,3220,3220,3220,3220,0
20241112,164600,79449405,3220,3220,3220,3220,0
20241112,164500,79449405,3220,3220,3220,3220,501
20241112,164400,79449405,3220,3220,3220,3220,0
20241112,164300,79449405,3220,3220,3220,3220,0
20241112,164200,79449405,3220,3220,3220,3220,0
20241112,164100,79449405,3220,3220,3220,3220,0
20241112,164000,79449405,3220,3220,3220,3220,0
20241112,163900,79449405,3220,3220,3220,3220,0
20241112,163800,79449405,3220,3220,3220,3220,0
20241112,163700,79449405,3220,3220,3220,3220,0
20241112,163600,79449405,3220,3220,3220,3220,0
20241112,163500,79449405,3220,3220,3220,3220,0
20241112,163400,79449405,3220,3220,3220,3220,0
20241112,163300,79449405,3220,3220,3220,3220,0
20241112,163200,79449405,3220,3220,3220,3220,0
20241112,163100,79449405,3220,3220,3220,3220,0
20241112,163000,79449405,3220,3220,3220,3220,0
20241112,162900,79449405,3220,3220,3220,3220,0
20241112,162800,79449405,3220,3220,3220,3220,0
20241112,162700,79449405,3220,3220,3220,3220,0
20241112,162600,79449405,3220,3220,3220,3220,0
20241112,162500,79449405,3220,3220,3220,3220,0
20241112,162400,79449405,3220,3220,3220,3220,0
20241112,162300,79449405,3220,3220,3220,3220,0
20241112,162200,79449405,3220,3220,3220,3220,0
20241112,162100,79449405,3220,3220,3220,3220,0
20241112,162000,79449405,3220,3220,3220,3220,0
20241112,161900,79449405,3220,3220,3220,3220,0
20241112,161800,79449405,3220,3220,3220,3220,0
20241112,161700,79449405,3220,3220,3220,3220,0
20241112,161600,79449405,3220,3220,3220,3220,0
20241112,161500,79449405,3220,3220,3220,3220,501
20241112,161400,79449405,3220,3220,3220,3220,0
20241112,161300,79449405,3220,3220,3220,3220,0
20241112,161200,79449405,3220,3220,3220,3220,0
20241112,161100,79449405,3220,3220,3220,3220,0
20241112,161000,79449405,3220,3220,3220,3220,0
20241112,160900,79449405,3220,3220,3220,3220,0
20241112,160800,79449405,3220,3220,3220,3220,0
20241112,160700,79449405,3220,3220,3220,3220,0
20241112,160600,79449405,3220,3220,3220,3220,0
20241112,160500,79449405,3220,3220,3220,3220,0
20241112,160400,79449405,3220,3220,3220,3220,0
20241112,160300,79449405,3220,3220,3220,3220,0
20241112,160200,79449405,3220,3220,3220,3220,0
20241112,160100,79449405,3220,3220,3220,3220,0
20241112,160000,79449405,3220,3220,3220,3220,0
20241112,155900,79449405,3220,3220,3220,3220,0
20241112,155800,79449405,3220,3220,3220,3220,0
20241112,155700,79449405,3220,3220,3220,3220,0
20241112,155600,79449405,3220,3220,3220,3220,0
20241112,155500,79449405,3220,3220,3220,3220,0
20241112,155400,79449405,3220,3220,3220,3220,0
20241112,155300,79449405,3220,3220,3220,3220,0
20241112,155200,79449405,3220,3220,3220,3220,0
20241112,155100,79449405,3220,3220,3220,3220,0
20241112,155000,79449405,3220,3220,3220,3220,0
20241112,154900,79449405,3220,3220,3220,3220,0
20241112,154800,79449405,3220,3220,3220,3220,0
20241112,154700,79449405,3220,3220,3220,3220,0
20241112,154600,79449405,3220,3220,3220,3220,0
20241112,154500,79449405,3220,3220,3220,3220,501
20241112,154400,79449405,3220,3220,3220,3220,0
20241112,154300,79449405,3220,3220,3220,3220,0
20241112,154200,79449405,3220,3220,3220,3220,0
20241112,154100,79449405,3220,3220,3220,3220,0
20241112,154000,79449405,3220,3220,3220,3220,0
20241112,153900,79449405,3220,3220,3220,3220,0
20241112,153800,79449405,3220,3220,3220,3220,0
20241112,153700,79449405,3220,3220,3220,3220,0
20241112,153600,79449405,3220,3220,3220,3220,0
20241112,153500,79449405,3220,3220,3220,3220,0
20241112,153400,79449405,3220,3220,3220,3220,0
20241112,153300,79449405,3220,3220,3220,3220,0
20241112,153200,79449405,3220,3220,3220,3220,0
20241112,153100,79449405,3220,3220,3220,3220,0
20241112,153000,79449405,3220,3220,3220,3220,501
20241112,152900,77836185,3220,3220,3220,3220,0
20241112,152800,77836185,3220,3220,3220,3220,0
20241112,152700,77836185,3220,3220,3220,3220,0
20241112,152600,77836185,3220,3220,3220,3220,0
20241112,152500,77836185,3220,3220,3220,3220,0
20241112,152400,77836185,3220,3220,3220,3220,0
20241112,152300,77836185,3220,3220,3220,3220,0
20241112,152200,77836185,3220,3220,3220,3220,0
20241112,152100,77836185,3220,3220,3220,3220,0
20241112,152000,77836185,3220,3220,3220,3220,0
20241112,151900,77836185,3220,3160,3220,3145,838
20241112,151800,75168140,3200,3200,3200,3200,0
20241112,151700,75168140,3200,3200,3200,3200,0
20241112,151600,75168140,3200,3200,3200,3200,0
20241112,151500,75168140,3200,3200,3200,3200,0
20241112,151400,75168140,3200,3200,3200,3200,0
20241112,151300,75168140,3200,3200,3200,3200,0
20241112,151200,75168140,3200,3200,3200,3200,0
20241112,151100,75168140,3200,3200,3200,3200,0
20241112,151000,75168140,3200,3200,3200,3200,0
20241112,150900,75168140,3200,3200,3200,3200,0
20241112,150800,75168140,3200,3200,3200,3200,0
20241112,150700,75168140,3200,3200,3200,3200,0
20241112,150600,75168140,3200,3200,3200,3200,0
20241112,150500,75168140,3200,3180,3200,3145,502
20241112,150400,73584775,3220,3220,3220,3220,0
20241112,150300,73584775,3220,3220,3220,3220,0
20241112,150200,73584775,3220,3220,3220,3220,0
20241112,150100,73584775,3220,3220,3220,3220,0
20241112,150000,73584775,3220,3220,3220,3220,0
20241112,145900,73584775,3220,3220,3220,3220,0
20241112,145800,73584775,3220,3220,3220,3220,0
20241112,145700,73584775,3220,3220,3220,3220,0
20241112,145600,73584775,3220,3220,3220,3220,0
20241112,145500,73584775,3220,3210,3220,3210,3
20241112,145400,73575135,3220,3220,3220,3220,0
20241112,145300,73575135,3220,3220,3220,3220,0
20241112,145200,73575135,3220,3220,3220,3220,0
20241112,145100,73575135,3220,3220,3220,3220,0
20241112,145000,73575135,3220,3220,3220,3220,0
20241112,144900,73575135,3220,3220,3220,3220,0
20241112,144800,73575135,3220,3220,3220,3220,0
20241112,144700,73575135,3220,3220,3220,3220,0
20241112,144600,73575135,3220,3220,3220,3220,0
20241112,144500,73575135,3220,3220,3220,3220,0
20241112,144400,73575135,3220,3205,3220,3205,200
20241112,144300,72932785,3215,3215,3215,3215,0
20241112,144200,72932785,3215,3215,3215,3215,0
20241112,144100,72932785,3215,3215,3215,3215,0
20241112,144000,72932785,3215,3215,3215,3215,0
20241112,143900,72932785,3215,3215,3215,3215,0
20241112,143800,72932785,3215,3215,3215,3215,0
20241112,143700,72932785,3215,3215,3215,3215,0
20241112,143600,72932785,3215,3190,3215,3185,9
20241112,143500,72904070,3220,3190,3220,3190,9
20241112,143400,72875315,3195,3195,3195,3195,20
20241112,143300,72811415,3205,3205,3205,3205,0
20241112,143200,72811415,3205,3205,3205,3205,0
20241112,143100,72811415,3205,3205,3205,3205,0
20241112,143000,72811415,3205,3190,3205,3190,501
20241112,142900,71213210,3215,3215,3215,3215,0
20241112,142800,71213210,3215,3215,3215,3215,0
20241112,142700,71213210,3215,3215,3215,3215,0
20241112,142600,71213210,3215,3215,3215,3215,0
20241112,142500,71213210,3215,3215,3215,3215,0
20241112,142400,71213210,3215,3175,3215,3175,48
20241112,142300,71059930,3180,3180,3180,3180,0
20241112,142200,71059930,3180,3180,3180,3180,16
20241112,142100,71009050,3225,3225,3225,3225,0
20241112,142000,71009050,3225,3210,3225,3210,35
20241112,141900,70896525,3220,3220,3220,3220,0
20241112,141800,70896525,3220,3220,3220,3220,0
20241112,141700,70896525,3220,3170,3220,3170,720
20241112,141600,68605075,3195,3195,3195,3170,1277
20241112,141500,64538185,3180,3195,3195,3180,491
20241112,141400,62971715,3195,3185,3195,3185,2
20241112,141300,62965335,3185,3185,3195,3185,295
20241112,141200,62025745,3190,3195,3195,3190,101
20241112,141100,61703550,3195,3195,3195,3195,0
20241112,141000,61703550,3195,3195,3195,3195,0
20241112,140900,61703550,3195,3195,3195,3195,50
20241112,140800,61543800,3220,3220,3220,3220,0
20241112,140700,61543800,3220,3220,3220,3220,0
20241112,140600,61543800,3220,3220,3220,3220,0
20241112,140500,61543800,3220,3220,3220,3220,0
20241112,140400,61543800,3220,3220,3220,3220,0
20241112,140300,61543800,3220,3220,3220,3220,0
20241112,140200,61543800,3220,3220,3220,3220,0
20241112,140100,61543800,3220,3205,3220,3205,319
20241112,140000,60519125,3205,3195,3205,3195,1535
20241112,135900,55612260,3200,3200,3200,3200,0
20241112,135800,55612260,3200,3200,3200,3200,0
20241112,135700,55612260,3200,3200,3200,3200,0
20241112,135600,55612260,3200,3200,3200,3200,0
20241112,135500,55612260,3200,3200,3200,3200,60
20241112,135400,55420260,3200,3200,3200,3200,0
20241112,135300,55420260,3200,3200,3200,3200,0
20241112,135200,55420260,3200,3200,3200,3200,1
20241112,135100,55417060,3195,3195,3195,3195,0
20241112,135000,55417060,3195,3195,3195,3195,132
20241112,134900,54995320,3195,3195,3195,3195,0
20241112,134800,54995320,3195,3195,3195,3195,0
20241112,134700,54995320,3195,3195,3195,3195,0
20241112,134600,54995320,3195,3175,3195,3175,36
20241112,134500,54880980,3175,3175,3175,3175,166
20241112,134400,54353930,3195,3195,3195,3195,0
20241112,134300,54353930,3195,3195,3195,3195,0
20241112,134200,54353930,3195,3195,3195,3195,1
20241112,134100,54350735,3195,3195,3195,3195,0
20241112,134000,54350735,3195,3195,3195,3195,0
20241112,133900,54350735,3195,3195,3195,3195,156
20241112,133800,53852315,3195,3195,3195,3195,0
20241112,133700,53852315,3195,3195,3195,3195,0
20241112,133600,53852315,3195,3195,3195,3195,0
20241112,133500,53852315,3195,3195,3195,3195,0
20241112,133400,53852315,3195,3195,3195,3195,0
20241112,133300,53852315,3195,3195,3195,3195,0
20241112,133200,53852315,3195,3195,3195,3195,0
20241112,133100,53852315,3195,3195,3195,3195,50
20241112,133000,53692565,3195,3195,3195,3195,12
20241112,132900,53654225,3200,3200,3200,3200,0
20241112,132800,53654225,3200,3200,3200,3200,0
20241112,132700,53654225,3200,3200,3200,3200,0
20241112,132600,53654225,3200,3200,3200,3200,0
20241112,132500,53654225,3200,3200,3200,3200,0
20241112,132400,53654225,3200,3200,3200,3200,0
20241112,132300,53654225,3200,3200,3200,3200,0
20241112,132200,53654225,3200,3200,3200,3200,0
20241112,132100,53654225,3200,3200,3200,3200,0
20241112,132000,53654225,3200,3200,3200,3200,786
20241112,131900,51139025,3200,3205,3205,3200,20
20241112,131800,51074975,3230,3230,3230,3230,0
20241112,131700,51074975,3230,3230,3230,3230,0
20241112,131600,51074975,3230,3230,3230,3230,0
20241112,131500,51074975,3230,3230,3230,3230,0
20241112,131400,51074975,3230,3230,3230,3230,0
20241112,131300,51074975,3230,3230,3230,3230,0
20241112,131200,51074975,3230,3230,3230,3230,0
20241112,131100,51074975,3230,3230,3230,3230,0
20241112,131000,51074975,3230,3230,3230,3230,0
20241112,130900,51074975,3230,3230,3230,3230,0
20241112,130800,51074975,3230,3230,3230,3230,0
20241112,130700,51074975,3230,3230,3230,3230,0
20241112,130600,51074975,3230,3230,3230,3230,0
20241112,130500,51074975,3230,3200,3230,3200,2
20241112,130400,51068545,3200,3200,3200,3200,8
20241112,130300,51042945,3230,3230,3230,3230,0
20241112,130200,51042945,3230,3230,3230,3230,33
20241112,130100,50936355,3230,3230,3230,3230,5
20241112,130000,50920205,3230,3205,3230,3205,280
20241112,125900,50018495,3180,3230,3230,3170,5229
20241112,125800,33275175,3250,3250,3250,3250,1
20241112,125700,33271925,3230,3250,3250,3230,701
20241112,125600,31007180,3235,3235,3235,3235,0
20241112,125500,31007180,3235,3235,3235,3235,0
20241112,125400,31007180,3235,3240,3240,3235,735
20241112,125300,28628545,3260,3260,3260,3260,0
20241112,125200,28628545,3260,3240,3260,3240,25
20241112,125100,28547465,3245,3245,3245,3245,0
20241112,125000,28547465,3245,3245,3245,3245,99
20241112,124900,28226210,3260,3260,3260,3260,0
20241112,124800,28226210,3260,3260,3260,3260,5
20241112,124700,28209910,3260,3260,3260,3260,3
20241112,124600,28200130,3260,3260,3260,3260,0
20241112,124500,28200130,3260,3260,3260,3260,0
20241112,124400,28200130,3260,3260,3260,3260,150
20241112,124300,27711130,3260,3260,3260,3260,0
20241112,124200,27711130,3260,3260,3260,3260,0
20241112,124100,27711130,3260,3260,3260,3260,0
20241112,124000,27711130,3260,3240,3260,3240,117
20241112,123900,27331725,3245,3245,3245,3245,0
20241112,123800,27331725,3245,3245,3245,3245,0
20241112,123700,27331725,3245,3245,3245,3245,0
20241112,123600,27331725,3245,3245,3245,3245,0
20241112,123500,27331725,3245,3245,3245,3245,440
20241112,123400,25903925,3260,3260,3260,3260,0
20241112,123300,25903925,3260,3260,3260,3260,0
20241112,123200,25903925,3260,3260,3260,3260,0
20241112,123100,25903925,3260,3245,3260,3245,2
20241112,123000,25897420,3245,3245,3245,3245,0
20241112,122900,25897420,3245,3245,3245,3245,0
20241112,122800,25897420,3245,3245,3245,3245,0
20241112,122700,25897420,3245,3245,3245,3245,78
20241112,122600,25644310,3270,3270,3270,3270,0
20241112,122500,25644310,3270,3270,3270,3270,0
20241112,122400,25644310,3270,3270,3270,3270,0
20241112,122300,25644310,3270,3270,3270,3270,0
20241112,122200,25644310,3270,3270,3270,3270,0
20241112,122100,25644310,3270,3270,3270,3270,0
20241112,122000,25644310,3270,3270,3270,3270,0
20241112,121900,25644310,3270,3270,3270,3270,0
20241112,121800,25644310,3270,3270,3270,3270,0
20241112,121700,25644310,3270,3270,3270,3270,0
20241112,121600,25644310,3270,3270,3270,3270,0
20241112,121500,25644310,3270,3270,3270,3270,0
20241112,121400,25644310,3270,3270,3270,3270,0
20241112,121300,25644310,3270,3270,3270,3270,0
20241112,121200,25644310,3270,3270,3270,3270,0
20241112,121100,25644310,3270,3270,3270,3270,0
20241112,121000,25644310,3270,3270,3270,3270,0
20241112,120900,25644310,3270,3270,3270,3270,0
20241112,120800,25644310,3270,3270,3270,3270,0
20241112,120700,25644310,3270,3270,3270,3270,0
20241112,120600,25644310,3270,3270,3270,3270,0
20241112,120500,25644310,3270,3245,3270,3245,3
20241112,120400,25634550,3270,3270,3270,3270,0
20241112,120300,25634550,3270,3270,3270,3270,0
20241112,120200,25634550,3270,3270,3270,3270,0
20241112,120100,25634550,3270,3270,3270,3270,0
20241112,120000,25634550,3270,3270,3270,3270,0
20241112,115900,25634550,3270,3270,3270,3270,0
20241112,115800,25634550,3270,3270,3270,3270,1
20241112,115700,25631280,3250,3250,3250,3250,0
20241112,115600,25631280,3250,3250,3250,3250,60
20241112,115500,25436280,3275,3275,3275,3275,0
20241112,115400,25436280,3275,3275,3275,3275,0
20241112,115300,25436280,3275,3275,3275,3275,0
20241112,115200,25436280,3275,3275,3275,3275,0
20241112,115100,25436280,3275,3275,3275,3275,0
20241112,115000,25436280,3275,3275,3275,3275,0
20241112,114900,25436280,3275,3275,3275,3275,0
20241112,114800,25436280,3275,3275,3275,3275,0
20241112,114700,25436280,3275,3275,3275,3275,0
20241112,114600,25436280,3275,3275,3275,3275,0
20241112,114500,25436280,3275,3275,3275,3275,0
20241112,114400,25436280,3275,3275,3275,3275,0
20241112,114300,25436280,3275,3275,3275,3275,2
20241112,114200,25429730,3280,3280,3280,3280,0
20241112,114100,25429730,3280,3280,3280,3280,0
20241112,114000,25429730,3280,3280,3280,3280,0
20241112,113900,25429730,3280,3280,3280,3280,0
20241112,113800,25429730,3280,3280,3280,3280,0
20241112,113700,25429730,3280,3280,3280,3280,0
20241112,113600,25429730,3280,3280,3280,3280,0
20241112,113500,25429730,3280,3280,3280,3280,0
20241112,113400,25429730,3280,3280,3280,3280,0
20241112,113300,25429730,3280,3280,3280,3280,0
20241112,113200,25429730,3280,3280,3280,3280,0
20241112,113100,25429730,3280,3280,3280,3280,0
20241112,113000,25429730,3280,3280,3280,3280,0
20241112,112900,25429730,3280,3280,3280,3280,0
20241112,112800,25429730,3280,3280,3280,3280,0
20241112,112700,25429730,3280,3280,3280,3280,0
20241112,112600,25429730,3280,3280,3280,3280,0
20241112,112500,25429730,3280,3280,3280,3280,0
20241112,112400,25429730,3280,3280,3280,3280,0
20241112,112300,25429730,3280,3275,3280,3275,38
20241112,112200,25305275,3275,3275,3275,3275,0
20241112,112100,25305275,3275,3275,3275,3275,0
20241112,112000,25305275,3275,3275,3275,3275,1
20241112,111900,25302000,3240,3240,3240,3240,0
20241112,111800,25302000,3240,3250,3250,3240,349
20241112,111700,24170060,3280,3280,3280,3280,0
20241112,111600,24170060,3280,3280,3280,3280,0
20241112,111500,24170060,3280,3280,3280,3280,0
20241112,111400,24170060,3280,3280,3280,3280,0
20241112,111300,24170060,3280,3280,3280,3280,0
20241112,111200,24170060,3280,3280,3280,3280,0
20241112,111100,24170060,3280,3280,3280,3280,0
20241112,111000,24170060,3280,3280,3280,3280,0
20241112,110900,24170060,3280,3280,3280,3280,0
20241112,110800,24170060,3280,3280,3280,3280,0
20241112,110700,24170060,3280,3280,3280,3280,0
20241112,110600,24170060,3280,3280,3280,3280,1
20241112,110500,24166780,3280,3280,3280,3280,0
20241112,110400,24166780,3280,3280,3280,3280,0
20241112,110300,24166780,3280,3280,3280,3280,0
20241112,110200,24166780,3280,3280,3280,3280,0
20241112,110100,24166780,3280,3280,3280,3280,0
20241112,110000,24166780,3280,3280,3280,3280,0
20241112,105900,24166780,3280,3280,3280,3280,0
20241112,105800,24166780,3280,3280,3280,3280,0
20241112,105700,24166780,3280,3280,3280,3280,0
20241112,105600,24166780,3280,3280,3280,3280,0
20241112,105500,24166780,3280,3280,3280,3280,0
20241112,105400,24166780,3280,3280,3280,3280,0
20241112,105300,24166780,3280,3280,3280,3280,0
20241112,105200,24166780,3280,3280,3280,3280,0
20241112,105100,24166780,3280,3280,3280,3280,0
20241112,105000,24166780,3280,3280,3280,3280,0
20241112,104900,24166780,3280,3280,3280,3280,0
20241112,104800,24166780,3280,3280,3280,3280,0
20241112,104700,24166780,3280,3280,3280,3280,0
20241112,104600,24166780,3280,3280,3280,3280,0
20241112,104500,24166780,3280,3280,3280,3280,3
20241112,104400,24156940,3280,3280,3280,3280,0
20241112,104300,24156940,3280,3280,3280,3280,5
20241112,104200,24140540,3280,3280,3280,3280,0
20241112,104100,24140540,3280,3270,3280,3270,30
20241112,104000,24042430,3265,3265,3265,3265,43
20241112,103900,23902035,3270,3270,3270,3270,0
20241112,103800,23902035,3270,3270,3270,3270,0
20241112,103700,23902035,3270,3270,3270,3270,0
20241112,103600,23902035,3270,3270,3270,3270,0
20241112,103500,23902035,3270,3270,3270,3270,0
20241112,103400,23902035,3270,3270,3270,3270,1
20241112,103300,23898765,3240,3245,3245,3240,273
20241112,103200,23013745,3285,3285,3285,3285,0
20241112,103100,23013745,3285,3285,3285,3285,0
20241112,103000,23013745,3285,3285,3285,3285,0
20241112,102900,23013745,3285,3285,3285,3285,0
20241112,102800,23013745,3285,3285,3285,3285,0
20241112,102700,23013745,3285,3255,3285,3240,612
20241112,102600,21027725,3260,3270,3270,3260,852
20241112,102500,18244135,3290,3290,3290,3290,0
20241112,102400,18244135,3290,3290,3290,3290,0
20241112,102300,18244135,3290,3290,3290,3290,0
20241112,102200,18244135,3290,3290,3290,3290,10
20241112,102100,18211235,3290,3290,3290,3290,0
20241112,102000,18211235,3290,3270,3290,3270,2
20241112,101900,18204675,3270,3290,3290,3270,520
20241112,101800,16503875,3290,3290,3290,3290,0
20241112,101700,16503875,3290,3290,3290,3290,0
20241112,101600,16503875,3290,3290,3290,3290,0
20241112,101500,16503875,3290,3290,3290,3290,0
20241112,101400,16503875,3290,3290,3290,3290,0
20241112,101300,16503875,3290,3290,3290,3290,0
20241112,101200,16503875,3290,3275,3290,3275,619
20241112,101100,14472300,3290,3290,3290,3290,0
20241112,101000,14472300,3290,3290,3290,3290,0
20241112,100900,14472300,3290,3290,3290,3290,0
20241112,100800,14472300,3290,3290,3290,3290,0
20241112,100700,14472300,3290,3290,3290,3290,0
20241112,100600,14472300,3290,3290,3290,3290,1
20241112,100500,14469010,3290,3290,3290,3290,0
20241112,100400,14469010,3290,3290,3290,3290,0
20241112,100300,14469010,3290,3290,3290,3290,0
20241112,100200,14469010,3290,3275,3290,3275,2
20241112,100100,14462445,3275,3275,3275,3275,147
20241112,100000,13981020,3290,3290,3290,3290,0
20241112,095900,13981020,3290,3290,3290,3290,0
20241112,095800,13981020,3290,3290,3290,3290,0
20241112,095700,13981020,3290,3290,3290,3290,0
20241112,095600,13981020,3290,3290,3290,3290,1
20241112,095500,13977730,3280,3280,3280,3280,0
20241112,095400,13977730,3280,3280,3280,3280,0
20241112,095300,13977730,3280,3280,3280,3280,0
20241112,095200,13977730,3280,3280,3280,3280,0
20241112,095100,13977730,3280,3280,3280,3280,0
20241112,095000,13977730,3280,3280,3280,3280,0
20241112,094900,13977730,3280,3280,3280,3280,0
20241112,094800,13977730,3280,3280,3280,3280,0
20241112,094700,13977730,3280,3280,3280,3280,0
20241112,094600,13977730,3280,3280,3280,3280,10
20241112,094500,13944930,3280,3280,3280,3280,10
20241112,094400,13912130,3290,3290,3290,3290,0
20241112,094300,13912130,3290,3290,3290,3290,0
20241112,094200,13912130,3290,3290,3290,3290,4
20241112,094100,13898970,3290,3290,3290,3290,1
20241112,094000,13895680,3290,3290,3290,3290,0
20241112,093900,13895680,3290,3290,3290,3290,0
20241112,093800,13895680,3290,3290,3290,3290,1
20241112,093700,13892390,3270,3270,3270,3270,0
20241112,093600,13892390,3270,3270,3270,3270,448
20241112,093500,12427430,3295,3295,3295,3295,0
20241112,093400,12427430,3295,3295,3295,3295,0
20241112,093300,12427430,3295,3295,3295,3295,0
20241112,093200,12427430,3295,3295,3295,3295,0
20241112,093100,12427430,3295,3295,3295,3295,20
20241112,093000,12361530,3295,3295,3295,3295,0
20241112,092900,12361530,3295,3270,3295,3270,2
20241112,092800,12354965,3270,3270,3270,3270,0
20241112,092700,12354965,3270,3270,3270,3270,1
20241112,092600,12351695,3295,3270,3295,3270,670
20241112,092500,10154470,3270,3270,3270,3270,0
20241112,092400,10154470,3270,3270,3270,3270,0
20241112,092300,10154470,3270,3270,3270,3270,0
20241112,092200,10154470,3270,3270,3270,3270,473
20241112,092100,8607760,3270,3270,3270,3270,528
20241112,092000,6881200,3270,3270,3270,3270,0
20241112,091900,6881200,3270,3270,3270,3270,0
20241112,091800,6881200,3270,3270,3270,3270,0
20241112,091700,6881200,3270,3270,3270,3270,390
20241112,091600,5605900,3260,3260,3260,3260,0
20241112,091500,5605900,3260,3270,3270,3260,610
20241112,091400,3611300,3295,3295,3295,3295,0
20241112,091300,3611300,3295,3295,3295,3295,0
20241112,091200,3611300,3295,3295,3295,3295,0
20241112,091100,3611300,3295,3295,3295,3295,0
20241112,091000,3611300,3295,3295,3295,3295,170
20241112,090900,3051150,3295,3295,3295,3295,0
20241112,090800,3051150,3295,3295,3295,3295,115
20241112,090700,2672225,3270,3295,3295,3270,219
20241112,090600,1950670,3295,3295,3295,3295,283
20241112,090500,1018185,3295,3295,3295,3295,0
20241112,090400,1018185,3295,3295,3295,3295,0
20241112,090300,1018185,3295,3295,3295,3295,0
20241112,090200,1018185,3295,3295,3295,3295,0
20241112,090100,1018185,3295,3295,3295,3295,0
20241112,090000,1018185,3295,3300,3300,3295,309