ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/191420/min/candle-20241112.csv

692 lines
35 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,202900,187367110,16070,16070,16070,16070,937
20241112,202800,187367110,16070,16070,16070,16070,0
20241112,202700,187367110,16070,16070,16070,16070,0
20241112,202600,187367110,16070,16070,16070,16070,0
20241112,202500,187367110,16070,16070,16070,16070,0
20241112,202400,187367110,16070,16070,16070,16070,0
20241112,202300,187367110,16070,16070,16070,16070,0
20241112,202200,187367110,16070,16070,16070,16070,0
20241112,202100,187367110,16070,16070,16070,16070,0
20241112,202000,187367110,16070,16070,16070,16070,0
20241112,201900,187367110,16070,16070,16070,16070,0
20241112,201800,187367110,16070,16070,16070,16070,0
20241112,201700,187367110,16070,16070,16070,16070,0
20241112,201600,187367110,16070,16070,16070,16070,0
20241112,201500,187367110,16070,16070,16070,16070,0
20241112,201400,187367110,16070,16070,16070,16070,0
20241112,201300,187367110,16070,16070,16070,16070,0
20241112,201200,187367110,16070,16070,16070,16070,0
20241112,201100,187367110,16070,16070,16070,16070,0
20241112,201000,187367110,16070,16070,16070,16070,0
20241112,200900,187367110,16070,16070,16070,16070,0
20241112,200800,187367110,16070,16070,16070,16070,0
20241112,200700,187367110,16070,16070,16070,16070,0
20241112,200600,187367110,16070,16070,16070,16070,0
20241112,200500,187367110,16070,16070,16070,16070,0
20241112,200400,187367110,16070,16070,16070,16070,0
20241112,200300,187367110,16070,16070,16070,16070,0
20241112,200200,187367110,16070,16070,16070,16070,0
20241112,200100,187367110,16070,16070,16070,16070,0
20241112,200000,187367110,16070,16070,16070,16070,0
20241112,195900,187367110,16070,16070,16070,16070,937
20241112,195800,187367110,16070,16070,16070,16070,0
20241112,195700,187367110,16070,16070,16070,16070,0
20241112,195600,187367110,16070,16070,16070,16070,0
20241112,195500,187367110,16070,16070,16070,16070,0
20241112,195400,187367110,16070,16070,16070,16070,0
20241112,195300,187367110,16070,16070,16070,16070,0
20241112,195200,187367110,16070,16070,16070,16070,0
20241112,195100,187367110,16070,16070,16070,16070,0
20241112,195000,187367110,16070,16070,16070,16070,0
20241112,194900,187367110,16070,16070,16070,16070,0
20241112,194800,187367110,16070,16070,16070,16070,0
20241112,194700,187367110,16070,16070,16070,16070,0
20241112,194600,187367110,16070,16070,16070,16070,0
20241112,194500,187367110,16070,16070,16070,16070,0
20241112,194400,187367110,16070,16070,16070,16070,0
20241112,194300,187367110,16070,16070,16070,16070,0
20241112,194200,187367110,16070,16070,16070,16070,0
20241112,194100,187367110,16070,16070,16070,16070,0
20241112,194000,187367110,16070,16070,16070,16070,0
20241112,193900,187367110,16070,16070,16070,16070,0
20241112,193800,187367110,16070,16070,16070,16070,0
20241112,193700,187367110,16070,16070,16070,16070,0
20241112,193600,187367110,16070,16070,16070,16070,0
20241112,193500,187367110,16070,16070,16070,16070,0
20241112,193400,187367110,16070,16070,16070,16070,0
20241112,193300,187367110,16070,16070,16070,16070,0
20241112,193200,187367110,16070,16070,16070,16070,0
20241112,193100,187367110,16070,16070,16070,16070,0
20241112,193000,187367110,16070,16070,16070,16070,0
20241112,192900,187367110,16070,16070,16070,16070,937
20241112,192800,187367110,16070,16070,16070,16070,0
20241112,192700,187367110,16070,16070,16070,16070,0
20241112,192600,187367110,16070,16070,16070,16070,0
20241112,192500,187367110,16070,16070,16070,16070,0
20241112,192400,187367110,16070,16070,16070,16070,0
20241112,192300,187367110,16070,16070,16070,16070,0
20241112,192200,187367110,16070,16070,16070,16070,0
20241112,192100,187367110,16070,16070,16070,16070,0
20241112,192000,187367110,16070,16070,16070,16070,0
20241112,191900,187367110,16070,16070,16070,16070,0
20241112,191800,187367110,16070,16070,16070,16070,0
20241112,191700,187367110,16070,16070,16070,16070,0
20241112,191600,187367110,16070,16070,16070,16070,0
20241112,191500,187367110,16070,16070,16070,16070,0
20241112,191400,187367110,16070,16070,16070,16070,0
20241112,191300,187367110,16070,16070,16070,16070,0
20241112,191200,187367110,16070,16070,16070,16070,0
20241112,191100,187367110,16070,16070,16070,16070,0
20241112,191000,187367110,16070,16070,16070,16070,0
20241112,190900,187367110,16070,16070,16070,16070,0
20241112,190800,187367110,16070,16070,16070,16070,0
20241112,190700,187367110,16070,16070,16070,16070,0
20241112,190600,187367110,16070,16070,16070,16070,0
20241112,190500,187367110,16070,16070,16070,16070,0
20241112,190400,187367110,16070,16070,16070,16070,0
20241112,190300,187367110,16070,16070,16070,16070,0
20241112,190200,187367110,16070,16070,16070,16070,0
20241112,190100,187367110,16070,16070,16070,16070,0
20241112,190000,187367110,16070,16070,16070,16070,0
20241112,185900,187367110,16070,16070,16070,16070,937
20241112,185800,187367110,16070,16070,16070,16070,0
20241112,185700,187367110,16070,16070,16070,16070,0
20241112,185600,187367110,16070,16070,16070,16070,0
20241112,185500,187367110,16070,16070,16070,16070,0
20241112,185400,187367110,16070,16070,16070,16070,0
20241112,185300,187367110,16070,16070,16070,16070,0
20241112,185200,187367110,16070,16070,16070,16070,0
20241112,185100,187367110,16070,16070,16070,16070,0
20241112,185000,187367110,16070,16070,16070,16070,0
20241112,184900,187367110,16070,16070,16070,16070,0
20241112,184800,187367110,16070,16070,16070,16070,0
20241112,184700,187367110,16070,16070,16070,16070,0
20241112,184600,187367110,16070,16070,16070,16070,0
20241112,184500,187367110,16070,16070,16070,16070,0
20241112,184400,187367110,16070,16070,16070,16070,0
20241112,184300,187367110,16070,16070,16070,16070,0
20241112,184200,187367110,16070,16070,16070,16070,0
20241112,184100,187367110,16070,16070,16070,16070,0
20241112,184000,187367110,16070,16070,16070,16070,0
20241112,183900,187367110,16070,16070,16070,16070,0
20241112,183800,187367110,16070,16070,16070,16070,0
20241112,183700,187367110,16070,16070,16070,16070,0
20241112,183600,187367110,16070,16070,16070,16070,0
20241112,183500,187367110,16070,16070,16070,16070,0
20241112,183400,187367110,16070,16070,16070,16070,0
20241112,183300,187367110,16070,16070,16070,16070,0
20241112,183200,187367110,16070,16070,16070,16070,0
20241112,183100,187367110,16070,16070,16070,16070,0
20241112,183000,187367110,16070,16070,16070,16070,0
20241112,182900,187367110,16070,16070,16070,16070,937
20241112,182800,187367110,16070,16070,16070,16070,0
20241112,182700,187367110,16070,16070,16070,16070,0
20241112,182600,187367110,16070,16070,16070,16070,0
20241112,182500,187367110,16070,16070,16070,16070,0
20241112,182400,187367110,16070,16070,16070,16070,0
20241112,182300,187367110,16070,16070,16070,16070,0
20241112,182200,187367110,16070,16070,16070,16070,0
20241112,182100,187367110,16070,16070,16070,16070,0
20241112,182000,187367110,16070,16070,16070,16070,0
20241112,181900,187367110,16070,16070,16070,16070,0
20241112,181800,187367110,16070,16070,16070,16070,0
20241112,181700,187367110,16070,16070,16070,16070,0
20241112,181600,187367110,16070,16070,16070,16070,0
20241112,181500,187367110,16070,16070,16070,16070,0
20241112,181400,187367110,16070,16070,16070,16070,0
20241112,181300,187367110,16070,16070,16070,16070,0
20241112,181200,187367110,16070,16070,16070,16070,0
20241112,181100,187367110,16070,16070,16070,16070,0
20241112,181000,187367110,16070,16070,16070,16070,0
20241112,180900,187367110,16070,16070,16070,16070,0
20241112,180800,187367110,16070,16070,16070,16070,0
20241112,180700,187367110,16070,16070,16070,16070,0
20241112,180600,187367110,16070,16070,16070,16070,0
20241112,180500,187367110,16070,16070,16070,16070,0
20241112,180400,187367110,16070,16070,16070,16070,0
20241112,180300,187367110,16070,16070,16070,16070,0
20241112,180200,187367110,16070,16070,16070,16070,0
20241112,180100,187367110,16070,16070,16070,16070,0
20241112,180000,187367110,16070,16070,16070,16070,0
20241112,175900,187367110,16070,16070,16070,16070,937
20241112,175800,187367110,16070,16070,16070,16070,0
20241112,175700,187367110,16070,16070,16070,16070,0
20241112,175600,187367110,16070,16070,16070,16070,0
20241112,175500,187367110,16070,16070,16070,16070,0
20241112,175400,187367110,16070,16070,16070,16070,0
20241112,175300,187367110,16070,16070,16070,16070,0
20241112,175200,187367110,16070,16070,16070,16070,0
20241112,175100,187367110,16070,16070,16070,16070,0
20241112,175000,187367110,16070,16070,16070,16070,0
20241112,174900,187367110,16070,16070,16070,16070,0
20241112,174800,187367110,16070,16070,16070,16070,0
20241112,174700,187367110,16070,16070,16070,16070,0
20241112,174600,187367110,16070,16070,16070,16070,0
20241112,174500,187367110,16070,16070,16070,16070,0
20241112,174400,187367110,16070,16070,16070,16070,0
20241112,174300,187367110,16070,16070,16070,16070,0
20241112,174200,187367110,16070,16070,16070,16070,0
20241112,174100,187367110,16070,16070,16070,16070,0
20241112,174000,187367110,16070,16070,16070,16070,0
20241112,173900,187367110,16070,16070,16070,16070,0
20241112,173800,187367110,16070,16070,16070,16070,0
20241112,173700,187367110,16070,16070,16070,16070,0
20241112,173600,187367110,16070,16070,16070,16070,0
20241112,173500,187367110,16070,16070,16070,16070,0
20241112,173400,187367110,16070,16070,16070,16070,0
20241112,173300,187367110,16070,16070,16070,16070,0
20241112,173200,187367110,16070,16070,16070,16070,0
20241112,173100,187367110,16070,16070,16070,16070,0
20241112,173000,187367110,16070,16070,16070,16070,0
20241112,172900,187367110,16070,16070,16070,16070,937
20241112,172800,187367110,16070,16070,16070,16070,0
20241112,172700,187367110,16070,16070,16070,16070,0
20241112,172600,187367110,16070,16070,16070,16070,0
20241112,172500,187367110,16070,16070,16070,16070,0
20241112,172400,187367110,16070,16070,16070,16070,0
20241112,172300,187367110,16070,16070,16070,16070,0
20241112,172200,187367110,16070,16070,16070,16070,0
20241112,172100,187367110,16070,16070,16070,16070,0
20241112,172000,187367110,16070,16070,16070,16070,0
20241112,171900,187367110,16070,16070,16070,16070,0
20241112,171800,187367110,16070,16070,16070,16070,0
20241112,171700,187367110,16070,16070,16070,16070,0
20241112,171600,187367110,16070,16070,16070,16070,0
20241112,171500,187367110,16070,16070,16070,16070,0
20241112,171400,187367110,16070,16070,16070,16070,0
20241112,171300,187367110,16070,16070,16070,16070,0
20241112,171200,187367110,16070,16070,16070,16070,0
20241112,171100,187367110,16070,16070,16070,16070,0
20241112,171000,187367110,16070,16070,16070,16070,0
20241112,170900,187367110,16070,16070,16070,16070,0
20241112,170800,187367110,16070,16070,16070,16070,0
20241112,170700,187367110,16070,16070,16070,16070,0
20241112,170600,187367110,16070,16070,16070,16070,0
20241112,170500,187367110,16070,16070,16070,16070,0
20241112,170400,187367110,16070,16070,16070,16070,0
20241112,170300,187367110,16070,16070,16070,16070,0
20241112,170200,187367110,16070,16070,16070,16070,0
20241112,170100,187367110,16070,16070,16070,16070,0
20241112,170000,187367110,16070,16070,16070,16070,0
20241112,165900,187367110,16070,16070,16070,16070,937
20241112,165800,187367110,16070,16070,16070,16070,0
20241112,165700,187367110,16070,16070,16070,16070,0
20241112,165600,187367110,16070,16070,16070,16070,0
20241112,165500,187367110,16070,16070,16070,16070,0
20241112,165400,187367110,16070,16070,16070,16070,0
20241112,165300,187367110,16070,16070,16070,16070,0
20241112,165200,187367110,16070,16070,16070,16070,0
20241112,165100,187367110,16070,16070,16070,16070,0
20241112,165000,187367110,16070,16070,16070,16070,0
20241112,164900,187367110,16070,16070,16070,16070,0
20241112,164800,187367110,16070,16070,16070,16070,0
20241112,164700,187367110,16070,16070,16070,16070,0
20241112,164600,187367110,16070,16070,16070,16070,0
20241112,164500,187367110,16070,16070,16070,16070,0
20241112,164400,187367110,16070,16070,16070,16070,0
20241112,164300,187367110,16070,16070,16070,16070,0
20241112,164200,187367110,16070,16070,16070,16070,0
20241112,164100,187367110,16070,16070,16070,16070,0
20241112,164000,187367110,16070,16070,16070,16070,0
20241112,163900,187367110,16070,16070,16070,16070,0
20241112,163800,187367110,16070,16070,16070,16070,0
20241112,163700,187367110,16070,16070,16070,16070,0
20241112,163600,187367110,16070,16070,16070,16070,0
20241112,163500,187367110,16070,16070,16070,16070,0
20241112,163400,187367110,16070,16070,16070,16070,0
20241112,163300,187367110,16070,16070,16070,16070,0
20241112,163200,187367110,16070,16070,16070,16070,0
20241112,163100,187367110,16070,16070,16070,16070,0
20241112,163000,187367110,16070,16070,16070,16070,0
20241112,162900,187367110,16070,16070,16070,16070,937
20241112,162800,187367110,16070,16070,16070,16070,0
20241112,162700,187367110,16070,16070,16070,16070,0
20241112,162600,187367110,16070,16070,16070,16070,0
20241112,162500,187367110,16070,16070,16070,16070,0
20241112,162400,187367110,16070,16070,16070,16070,0
20241112,162300,187367110,16070,16070,16070,16070,0
20241112,162200,187367110,16070,16070,16070,16070,0
20241112,162100,187367110,16070,16070,16070,16070,0
20241112,162000,187367110,16070,16070,16070,16070,0
20241112,161900,187367110,16070,16070,16070,16070,0
20241112,161800,187367110,16070,16070,16070,16070,0
20241112,161700,187367110,16070,16070,16070,16070,0
20241112,161600,187367110,16070,16070,16070,16070,0
20241112,161500,187367110,16070,16070,16070,16070,0
20241112,161400,187367110,16070,16070,16070,16070,0
20241112,161300,187367110,16070,16070,16070,16070,0
20241112,161200,187367110,16070,16070,16070,16070,0
20241112,161100,187367110,16070,16070,16070,16070,0
20241112,161000,187367110,16070,16070,16070,16070,0
20241112,160900,187367110,16070,16070,16070,16070,0
20241112,160800,187367110,16070,16070,16070,16070,0
20241112,160700,187367110,16070,16070,16070,16070,0
20241112,160600,187367110,16070,16070,16070,16070,0
20241112,160500,187367110,16070,16070,16070,16070,0
20241112,160400,187367110,16070,16070,16070,16070,0
20241112,160300,187367110,16070,16070,16070,16070,0
20241112,160200,187367110,16070,16070,16070,16070,0
20241112,160100,187367110,16070,16070,16070,16070,0
20241112,160000,187367110,16070,16070,16070,16070,0
20241112,155900,187367110,16070,16070,16070,16070,937
20241112,155800,187367110,16070,16070,16070,16070,0
20241112,155700,187367110,16070,16070,16070,16070,0
20241112,155600,187367110,16070,16070,16070,16070,0
20241112,155500,187367110,16070,16070,16070,16070,0
20241112,155400,187367110,16070,16070,16070,16070,0
20241112,155300,187367110,16070,16070,16070,16070,0
20241112,155200,187367110,16070,16070,16070,16070,0
20241112,155100,187367110,16070,16070,16070,16070,0
20241112,155000,187367110,16070,16070,16070,16070,0
20241112,154900,187367110,16070,16070,16070,16070,0
20241112,154800,187367110,16070,16070,16070,16070,0
20241112,154700,187367110,16070,16070,16070,16070,0
20241112,154600,187367110,16070,16070,16070,16070,0
20241112,154500,187367110,16070,16070,16070,16070,0
20241112,154400,187367110,16070,16070,16070,16070,0
20241112,154300,187367110,16070,16070,16070,16070,0
20241112,154200,187367110,16070,16070,16070,16070,0
20241112,154100,187367110,16070,16070,16070,16070,0
20241112,154000,187367110,16070,16070,16070,16070,0
20241112,153900,187367110,16070,16070,16070,16070,0
20241112,153800,187367110,16070,16070,16070,16070,0
20241112,153700,187367110,16070,16070,16070,16070,0
20241112,153600,187367110,16070,16070,16070,16070,0
20241112,153500,187367110,16070,16070,16070,16070,0
20241112,153400,187367110,16070,16070,16070,16070,0
20241112,153300,187367110,16070,16070,16070,16070,0
20241112,153200,187367110,16070,16070,16070,16070,0
20241112,153100,187367110,16070,16070,16070,16070,0
20241112,153000,187367110,16070,16070,16070,16070,937
20241112,152900,172309520,16150,16150,16150,16150,0
20241112,152800,172309520,16150,16150,16150,16150,0
20241112,152700,172309520,16150,16150,16150,16150,0
20241112,152600,172309520,16150,16150,16150,16150,0
20241112,152500,172309520,16150,16150,16150,16150,0
20241112,152400,172309520,16150,16150,16150,16150,0
20241112,152300,172309520,16150,16150,16150,16150,0
20241112,152200,172309520,16150,16150,16150,16150,0
20241112,152100,172309520,16150,16150,16150,16150,0
20241112,152000,172309520,16150,16150,16150,16150,0
20241112,151900,172309520,16150,16140,16280,16080,511
20241112,151800,164068520,16280,16190,16280,16110,74
20241112,151700,162868720,16300,16220,16300,16220,60
20241112,151600,161892460,16220,16200,16220,16200,40
20241112,151500,161244200,16100,16120,16120,16100,10
20241112,151400,161083180,16310,16310,16310,16310,0
20241112,151300,161083180,16310,16310,16310,16310,0
20241112,151200,161083180,16310,16310,16310,16310,0
20241112,151100,161083180,16310,16230,16310,16230,28
20241112,151000,160627260,16120,16220,16220,16120,25
20241112,150900,160223340,16370,16370,16370,16370,0
20241112,150800,160223340,16370,16370,16370,16370,0
20241112,150700,160223340,16370,16370,16370,16370,0
20241112,150600,160223340,16370,16370,16370,16370,0
20241112,150500,160223340,16370,16370,16370,16370,0
20241112,150400,160223340,16370,16370,16370,16370,0
20241112,150300,160223340,16370,16370,16370,16370,0
20241112,150200,160223340,16370,16370,16370,16370,0
20241112,150100,160223340,16370,16370,16370,16370,0
20241112,150000,160223340,16370,16370,16370,16370,0
20241112,145900,160223340,16370,16370,16370,16370,0
20241112,145800,160223340,16370,16370,16370,16370,0
20241112,145700,160223340,16370,16370,16370,16370,0
20241112,145600,160223340,16370,16370,16370,16370,0
20241112,145500,160223340,16370,16230,16370,16220,28
20241112,145400,159768770,16400,16300,16400,16300,70
20241112,145300,158626730,16300,16250,16300,16250,137
20241112,145200,156399890,16240,16180,16240,16180,254
20241112,145100,152282110,16180,16180,16180,16180,0
20241112,145000,152282110,16180,16180,16180,16180,0
20241112,144900,152282110,16180,16100,16180,16080,228
20241112,144800,148602240,16080,16120,16130,16080,216
20241112,144700,145123550,16120,16120,16120,16120,0
20241112,144600,145123550,16120,16120,16120,16120,0
20241112,144500,145123550,16120,16120,16120,16120,1
20241112,144400,145107430,16090,16090,16090,16090,0
20241112,144300,145107430,16090,16090,16090,16090,0
20241112,144200,145107430,16090,16090,16090,16090,0
20241112,144100,145107430,16090,16090,16090,16090,0
20241112,144000,145107430,16090,16090,16090,16090,0
20241112,143900,145107430,16090,16090,16090,16090,0
20241112,143800,145107430,16090,16090,16090,16090,0
20241112,143700,145107430,16090,16090,16090,16090,0
20241112,143600,145107430,16090,16090,16090,16090,0
20241112,143500,145107430,16090,16090,16090,16090,0
20241112,143400,145107430,16090,16090,16090,16090,0
20241112,143300,145107430,16090,16110,16110,16090,450
20241112,143200,137859930,16110,16110,16110,16110,150
20241112,143100,135443430,16110,16110,16110,16110,0
20241112,143000,135443430,16110,16110,16110,16110,0
20241112,142900,135443430,16110,16110,16110,16110,506
20241112,142800,127291770,16110,16110,16110,16110,0
20241112,142700,127291770,16110,16110,16110,16110,250
20241112,142600,123264270,16110,16110,16110,16110,0
20241112,142500,123264270,16110,16110,16110,16110,1
20241112,142400,123248160,15980,15980,15980,15980,0
20241112,142300,123248160,15980,16100,16110,15970,313
20241112,142200,118207440,16110,16110,16110,16110,0
20241112,142100,118207440,16110,16110,16110,16110,0
20241112,142000,118207440,16110,16110,16110,16110,0
20241112,141900,118207440,16110,16110,16110,16110,0
20241112,141800,118207440,16110,16110,16110,16110,0
20241112,141700,118207440,16110,16110,16110,16110,0
20241112,141600,118207440,16110,16110,16110,16110,0
20241112,141500,118207440,16110,16110,16110,16110,0
20241112,141400,118207440,16110,16110,16110,16110,0
20241112,141300,118207440,16110,16110,16110,16110,0
20241112,141200,118207440,16110,16110,16110,16110,0
20241112,141100,118207440,16110,16110,16110,16110,0
20241112,141000,118207440,16110,16110,16110,16110,0
20241112,140900,118207440,16110,16110,16110,16110,0
20241112,140800,118207440,16110,16110,16110,16110,0
20241112,140700,118207440,16110,16110,16110,16110,1
20241112,140600,118191330,15980,15980,15980,15980,0
20241112,140500,118191330,15980,15980,15980,15980,0
20241112,140400,118191330,15980,15980,15980,15980,0
20241112,140300,118191330,15980,15980,15980,15980,8
20241112,140200,118063490,15980,15980,15980,15980,0
20241112,140100,118063490,15980,15980,15980,15980,72
20241112,140000,116912930,15980,16060,16060,15970,158
20241112,135900,114387540,16060,16060,16060,16060,0
20241112,135800,114387540,16060,16060,16060,16060,0
20241112,135700,114387540,16060,16060,16060,16060,0
20241112,135600,114387540,16060,16060,16060,16060,0
20241112,135500,114387540,16060,16060,16060,16060,10
20241112,135400,114226940,16130,16130,16130,16130,0
20241112,135300,114226940,16130,16130,16130,16130,0
20241112,135200,114226940,16130,16130,16130,16130,0
20241112,135100,114226940,16130,16130,16130,16130,0
20241112,135000,114226940,16130,16130,16130,16130,0
20241112,134900,114226940,16130,16130,16130,16130,0
20241112,134800,114226940,16130,16130,16130,16130,0
20241112,134700,114226940,16130,16130,16130,16130,0
20241112,134600,114226940,16130,16130,16130,16130,0
20241112,134500,114226940,16130,16130,16130,16130,0
20241112,134400,114226940,16130,16130,16130,16130,0
20241112,134300,114226940,16130,16130,16130,16130,0
20241112,134200,114226940,16130,16130,16130,16130,0
20241112,134100,114226940,16130,16130,16130,16130,0
20241112,134000,114226940,16130,16130,16130,16130,0
20241112,133900,114226940,16130,16130,16130,16130,0
20241112,133800,114226940,16130,16130,16130,16130,0
20241112,133700,114226940,16130,16130,16130,16130,0
20241112,133600,114226940,16130,16130,16130,16130,0
20241112,133500,114226940,16130,16110,16130,16110,4
20241112,133400,114162450,16100,16070,16100,16070,129
20241112,133300,112086630,16060,16060,16060,16060,0
20241112,133200,112086630,16060,16060,16060,16060,0
20241112,133100,112086630,16060,16060,16060,16060,0
20241112,133000,112086630,16060,16060,16060,16060,0
20241112,132900,112086630,16060,16060,16060,16060,0
20241112,132800,112086630,16060,16060,16060,16060,0
20241112,132700,112086630,16060,16060,16060,16060,0
20241112,132600,112086630,16060,16060,16060,16060,0
20241112,132500,112086630,16060,16060,16060,16060,0
20241112,132400,112086630,16060,16060,16060,16060,0
20241112,132300,112086630,16060,16060,16060,16060,0
20241112,132200,112086630,16060,16060,16060,16060,0
20241112,132100,112086630,16060,16060,16060,16060,0
20241112,132000,112086630,16060,16060,16060,16060,0
20241112,131900,112086630,16060,16060,16060,16060,0
20241112,131800,112086630,16060,16060,16060,16060,0
20241112,131700,112086630,16060,16060,16060,16060,0
20241112,131600,112086630,16060,16060,16060,16060,0
20241112,131500,112086630,16060,16060,16060,16060,0
20241112,131400,112086630,16060,16060,16060,16060,4
20241112,131300,112022390,16000,16000,16000,16000,0
20241112,131200,112022390,16000,16000,16000,16000,0
20241112,131100,112022390,16000,16000,16000,16000,0
20241112,131000,112022390,16000,16000,16000,16000,0
20241112,130900,112022390,16000,16000,16000,16000,0
20241112,130800,112022390,16000,16000,16000,16000,0
20241112,130700,112022390,16000,16000,16000,16000,4
20241112,130600,111958390,16070,16070,16070,16070,0
20241112,130500,111958390,16070,16070,16070,16070,0
20241112,130400,111958390,16070,16070,16070,16070,0
20241112,130300,111958390,16070,16070,16070,16070,0
20241112,130200,111958390,16070,16070,16070,16070,0
20241112,130100,111958390,16070,16070,16070,16070,0
20241112,130000,111958390,16070,16070,16070,16070,0
20241112,125900,111958390,16070,16070,16070,16070,0
20241112,125800,111958390,16070,16070,16070,16070,0
20241112,125700,111958390,16070,16070,16070,16070,0
20241112,125600,111958390,16070,16070,16070,16070,0
20241112,125500,111958390,16070,16070,16070,16070,0
20241112,125400,111958390,16070,16070,16070,16070,0
20241112,125300,111958390,16070,16070,16070,16070,0
20241112,125200,111958390,16070,16070,16070,16070,0
20241112,125100,111958390,16070,16070,16070,16070,0
20241112,125000,111958390,16070,16070,16070,16070,0
20241112,124900,111958390,16070,16070,16070,16070,0
20241112,124800,111958390,16070,16060,16070,16060,10
20241112,124700,111797700,16100,16100,16100,16100,0
20241112,124600,111797700,16100,16060,16100,16060,24
20241112,124500,111411900,16050,16050,16050,16050,0
20241112,124400,111411900,16050,16050,16050,16050,0
20241112,124300,111411900,16050,16050,16050,16050,0
20241112,124200,111411900,16050,16050,16050,16050,0
20241112,124100,111411900,16050,16050,16050,16050,0
20241112,124000,111411900,16050,16050,16050,16050,0
20241112,123900,111411900,16050,16050,16050,16050,0
20241112,123800,111411900,16050,16050,16050,16050,0
20241112,123700,111411900,16050,16050,16050,16050,0
20241112,123600,111411900,16050,16050,16050,16050,0
20241112,123500,111411900,16050,16050,16050,16050,0
20241112,123400,111411900,16050,16050,16050,16050,120
20241112,123300,109485900,16050,16050,16050,16050,0
20241112,123200,109485900,16050,16050,16050,16050,0
20241112,123100,109485900,16050,16050,16050,16050,0
20241112,123000,109485900,16050,16050,16050,16050,1
20241112,122900,109469850,16050,16050,16050,16050,0
20241112,122800,109469850,16050,16050,16050,16050,1
20241112,122700,109453800,15900,15900,15900,15900,0
20241112,122600,109453800,15900,16010,16010,15900,100
20241112,122500,107863110,16050,16050,16050,16050,0
20241112,122400,107863110,16050,16050,16050,16050,0
20241112,122300,107863110,16050,16050,16050,16050,0
20241112,122200,107863110,16050,16050,16050,16050,0
20241112,122100,107863110,16050,16050,16050,16050,1
20241112,122000,107847060,16050,16050,16050,16050,0
20241112,121900,107847060,16050,16050,16050,16050,0
20241112,121800,107847060,16050,16050,16050,16050,0
20241112,121700,107847060,16050,16050,16050,16050,0
20241112,121600,107847060,16050,16050,16050,16050,0
20241112,121500,107847060,16050,16050,16050,16050,0
20241112,121400,107847060,16050,16050,16050,16050,0
20241112,121300,107847060,16050,16050,16050,16050,2
20241112,121200,107814960,16040,16040,16040,16040,0
20241112,121100,107814960,16040,16040,16040,16040,0
20241112,121000,107814960,16040,16040,16040,16040,2
20241112,120900,107782880,16010,16010,16010,16010,1
20241112,120800,107766870,16000,16000,16000,16000,0
20241112,120700,107766870,16000,16000,16000,16000,2
20241112,120600,107734870,16000,16000,16000,16000,1
20241112,120500,107718870,15820,15820,15820,15820,0
20241112,120400,107718870,15820,15820,15820,15820,0
20241112,120300,107718870,15820,15730,15820,15730,305
20241112,120200,102894220,15820,15820,15820,15820,0
20241112,120100,102894220,15820,15910,15910,15820,207
20241112,120000,99609330,16010,16010,16010,16010,1
20241112,115900,99593320,15910,15910,15910,15910,0
20241112,115800,99593320,15910,16060,16060,15910,851
20241112,115700,85964740,16060,16060,16060,16060,0
20241112,115600,85964740,16060,16060,16060,16060,0
20241112,115500,85964740,16060,16060,16060,16060,0
20241112,115400,85964740,16060,16060,16060,16060,0
20241112,115300,85964740,16060,16060,16060,16060,0
20241112,115200,85964740,16060,16060,16060,16060,0
20241112,115100,85964740,16060,16060,16060,16060,0
20241112,115000,85964740,16060,16060,16060,16060,20
20241112,114900,85643540,16060,16060,16060,16060,0
20241112,114800,85643540,16060,16060,16060,16060,0
20241112,114700,85643540,16060,16060,16060,16060,0
20241112,114600,85643540,16060,16060,16060,16060,0
20241112,114500,85643540,16060,16060,16060,16060,0
20241112,114400,85643540,16060,16060,16060,16060,0
20241112,114300,85643540,16060,16060,16060,16060,0
20241112,114200,85643540,16060,16060,16060,16060,0
20241112,114100,85643540,16060,16060,16060,16060,0
20241112,114000,85643540,16060,16060,16060,16060,0
20241112,113900,85643540,16060,16060,16060,16060,0
20241112,113800,85643540,16060,16060,16060,16060,0
20241112,113700,85643540,16060,16060,16060,16060,2
20241112,113600,85611420,16090,16090,16090,16090,0
20241112,113500,85611420,16090,16110,16110,16090,1308
20241112,113400,64552400,16110,16110,16110,16110,3
20241112,113300,64504070,16100,16190,16190,16100,243
20241112,113200,60589970,16100,16100,16100,16100,9
20241112,113100,60445070,16110,16110,16110,16110,0
20241112,113000,60445070,16110,16110,16110,16110,0
20241112,112900,60445070,16110,16110,16110,16110,0
20241112,112800,60445070,16110,16120,16120,16110,96
20241112,112700,58898090,16120,16130,16130,16120,520
20241112,112600,50515520,16130,16130,16130,16130,0
20241112,112500,50515520,16130,16130,16130,16130,0
20241112,112400,50515520,16130,16200,16200,16130,18
20241112,112300,50225110,16130,16130,16130,16130,0
20241112,112200,50225110,16130,16130,16130,16130,0
20241112,112100,50225110,16130,16130,16130,16130,0
20241112,112000,50225110,16130,16130,16130,16130,0
20241112,111900,50225110,16130,16130,16130,16130,30
20241112,111800,49741210,16140,16140,16140,16140,0
20241112,111700,49741210,16140,16140,16140,16140,0
20241112,111600,49741210,16140,16140,16140,16140,0
20241112,111500,49741210,16140,16140,16140,16140,1
20241112,111400,49725070,16130,16130,16130,16130,0
20241112,111300,49725070,16130,16130,16130,16130,18
20241112,111200,49434730,16260,16260,16260,16260,0
20241112,111100,49434730,16260,16260,16260,16260,0
20241112,111000,49434730,16260,16260,16260,16260,0
20241112,110900,49434730,16260,16260,16260,16260,0
20241112,110800,49434730,16260,16260,16260,16260,0
20241112,110700,49434730,16260,16210,16260,16210,2
20241112,110600,49402260,16150,16150,16150,16150,0
20241112,110500,49402260,16150,16150,16150,16150,0
20241112,110400,49402260,16150,16150,16150,16150,0
20241112,110300,49402260,16150,16150,16150,16150,0
20241112,110200,49402260,16150,16150,16150,16150,0
20241112,110100,49402260,16150,16150,16150,16150,0
20241112,110000,49402260,16150,16150,16150,16150,0
20241112,105900,49402260,16150,16170,16170,16150,128
20241112,105800,47334300,16170,16170,16170,16170,2
20241112,105700,47301960,16180,16180,16180,16180,5
20241112,105600,47221060,16260,16260,16260,16260,1
20241112,105500,47204800,16260,16260,16260,16260,5
20241112,105400,47123500,16260,16260,16260,16260,0
20241112,105300,47123500,16260,16260,16260,16260,3
20241112,105200,47074720,16270,16270,16270,16270,0
20241112,105100,47074720,16270,16270,16270,16270,0
20241112,105000,47074720,16270,16270,16270,16270,0
20241112,104900,47074720,16270,16270,16270,16270,0
20241112,104800,47074720,16270,16270,16270,16270,0
20241112,104700,47074720,16270,16270,16270,16270,0
20241112,104600,47074720,16270,16270,16270,16270,0
20241112,104500,47074720,16270,16270,16270,16270,0
20241112,104400,47074720,16270,16270,16270,16270,0
20241112,104300,47074720,16270,16270,16270,16270,0
20241112,104200,47074720,16270,16270,16270,16270,0
20241112,104100,47074720,16270,16270,16270,16270,0
20241112,104000,47074720,16270,16270,16270,16270,0
20241112,103900,47074720,16270,16270,16270,16270,0
20241112,103800,47074720,16270,16270,16270,16270,0
20241112,103700,47074720,16270,16270,16270,16270,0
20241112,103600,47074720,16270,16270,16270,16270,30
20241112,103500,46586620,16500,16500,16500,16500,0
20241112,103400,46586620,16500,16500,16500,16500,0
20241112,103300,46586620,16500,16500,16500,16500,0
20241112,103200,46586620,16500,16500,16500,16500,0
20241112,103100,46586620,16500,16500,16500,16500,0
20241112,103000,46586620,16500,16500,16500,16500,0
20241112,102900,46586620,16500,16500,16500,16500,0
20241112,102800,46586620,16500,16500,16500,16500,0
20241112,102700,46586620,16500,16500,16500,16500,0
20241112,102600,46586620,16500,16500,16500,16500,0
20241112,102500,46586620,16500,16500,16500,16500,0
20241112,102400,46586620,16500,16500,16500,16500,0
20241112,102300,46586620,16500,16500,16500,16500,0
20241112,102200,46586620,16500,16500,16500,16500,0
20241112,102100,46586620,16500,16500,16500,16500,0
20241112,102000,46586620,16500,16500,16500,16500,0
20241112,101900,46586620,16500,16500,16500,16500,0
20241112,101800,46586620,16500,16500,16500,16500,0
20241112,101700,46586620,16500,16500,16500,16500,0
20241112,101600,46586620,16500,16500,16500,16500,0
20241112,101500,46586620,16500,16500,16500,16500,0
20241112,101400,46586620,16500,16500,16500,16500,0
20241112,101300,46586620,16500,16500,16500,16500,0
20241112,101200,46586620,16500,16500,16500,16500,0
20241112,101100,46586620,16500,16500,16500,16500,0
20241112,101000,46586620,16500,16500,16500,16500,0
20241112,100900,46586620,16500,16500,16500,16500,0
20241112,100800,46586620,16500,16500,16500,16500,0
20241112,100700,46586620,16500,16500,16500,16500,0
20241112,100600,46586620,16500,16500,16500,16500,0
20241112,100500,46586620,16500,16500,16500,16500,0
20241112,100400,46586620,16500,16500,16500,16500,0
20241112,100300,46586620,16500,16500,16500,16500,0
20241112,100200,46586620,16500,16500,16500,16500,0
20241112,100100,46586620,16500,16500,16500,16500,0
20241112,100000,46586620,16500,16500,16500,16500,0
20241112,095900,46586620,16500,16500,16500,16500,0
20241112,095800,46586620,16500,16500,16500,16500,0
20241112,095700,46586620,16500,16500,16500,16500,0
20241112,095600,46586620,16500,16500,16500,16500,0
20241112,095500,46586620,16500,16500,16500,16500,0
20241112,095400,46586620,16500,16500,16500,16500,0
20241112,095300,46586620,16500,16140,16500,16140,30
20241112,095200,46100800,16050,16050,16050,16050,1000
20241112,095100,30050800,16140,16140,16140,16140,1
20241112,095000,30034660,16040,16040,16040,16040,0
20241112,094900,30034660,16040,16040,16040,16040,0
20241112,094800,30034660,16040,16040,16040,16040,0
20241112,094700,30034660,16040,16040,16040,16040,0
20241112,094600,30034660,16040,16080,16080,16040,676
20241112,094500,19189380,16200,16200,16200,16200,0
20241112,094400,19189380,16200,16200,16200,16200,46
20241112,094300,18444180,16030,16030,16030,16030,0
20241112,094200,18444180,16030,16030,16030,16030,0
20241112,094100,18444180,16030,16030,16030,16030,0
20241112,094000,18444180,16030,16030,16030,16030,0
20241112,093900,18444180,16030,16030,16030,16030,70
20241112,093800,17322080,16020,16090,16090,16020,50
20241112,093700,16520630,16090,16010,16090,16010,109
20241112,093600,14774820,16150,16220,16220,16150,464
20241112,093500,7270980,16280,16280,16280,16280,0
20241112,093400,7270980,16280,16280,16280,16280,0
20241112,093300,7270980,16280,16400,16400,16280,334
20241112,093200,1825680,16610,16610,16610,16610,42
20241112,093100,1128060,16560,16560,16560,16560,0
20241112,093000,1128060,16560,16590,16590,16560,9
20241112,092900,978990,16650,16650,16650,16650,0
20241112,092800,978990,16650,16650,16650,16650,0
20241112,092700,978990,16650,16650,16650,16650,0
20241112,092600,978990,16650,16650,16650,16650,0
20241112,092500,978990,16650,16650,16650,16650,0
20241112,092400,978990,16650,16650,16650,16650,0
20241112,092300,978990,16650,16650,16650,16650,0
20241112,092200,978990,16650,16650,16650,16650,0
20241112,092100,978990,16650,16650,16650,16650,0
20241112,092000,978990,16650,16650,16650,16650,0
20241112,091900,978990,16650,16650,16650,16650,0
20241112,091800,978990,16650,16650,16650,16650,0
20241112,091700,978990,16650,16650,16650,16650,0
20241112,091600,978990,16650,16650,16650,16650,0
20241112,091500,978990,16650,16650,16650,16650,0
20241112,091400,978990,16650,16650,16650,16650,0
20241112,091300,978990,16650,16650,16650,16650,0
20241112,091200,978990,16650,16650,16650,16650,0
20241112,091100,978990,16650,16650,16650,16650,0
20241112,091000,978990,16650,16650,16650,16650,0
20241112,090900,978990,16650,16650,16650,16650,0
20241112,090800,978990,16650,16650,16650,16650,0
20241112,090700,978990,16650,16650,16650,16650,0
20241112,090600,978990,16650,16650,16650,16650,3
20241112,090500,929040,16590,16590,16590,16590,0
20241112,090400,929040,16590,16590,16590,16590,0
20241112,090300,929040,16590,16590,16590,16590,0
20241112,090200,929040,16590,16590,16590,16590,0
20241112,090100,929040,16590,16590,16590,16590,0
20241112,090000,929040,16590,16590,16590,16590,56
Reference in New Issue Copy Permalink