ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/058860/min/candle-20231226.csv

638 lines
31 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
20231226,193500,1175413915,3100,3100,3100,3100,20701
20231226,193400,1175413915,3100,3100,3100,3100,0
20231226,193300,1175413915,3100,3100,3100,3100,0
20231226,193200,1175413915,3100,3100,3100,3100,0
20231226,193100,1175413915,3100,3100,3100,3100,0
20231226,193000,1175413915,3100,3100,3100,3100,0
20231226,192900,1175413915,3100,3100,3100,3100,0
20231226,192800,1175413915,3100,3100,3100,3100,0
20231226,192700,1175413915,3100,3100,3100,3100,0
20231226,192600,1175413915,3100,3100,3100,3100,0
20231226,192500,1175413915,3100,3100,3100,3100,0
20231226,192400,1175413915,3100,3100,3100,3100,0
20231226,192300,1175413915,3100,3100,3100,3100,0
20231226,192200,1175413915,3100,3100,3100,3100,0
20231226,192100,1175413915,3100,3100,3100,3100,0
20231226,192000,1175413915,3100,3100,3100,3100,0
20231226,191900,1175413915,3100,3100,3100,3100,0
20231226,191800,1175413915,3100,3100,3100,3100,0
20231226,191700,1175413915,3100,3100,3100,3100,0
20231226,191600,1175413915,3100,3100,3100,3100,0
20231226,191500,1175413915,3100,3100,3100,3100,0
20231226,191400,1175413915,3100,3100,3100,3100,0
20231226,191300,1175413915,3100,3100,3100,3100,0
20231226,191200,1175413915,3100,3100,3100,3100,0
20231226,191100,1175413915,3100,3100,3100,3100,0
20231226,191000,1175413915,3100,3100,3100,3100,0
20231226,190900,1175413915,3100,3100,3100,3100,0
20231226,190800,1175413915,3100,3100,3100,3100,0
20231226,190700,1175413915,3100,3100,3100,3100,0
20231226,190600,1175413915,3100,3100,3100,3100,0
20231226,190500,1175413915,3100,3100,3100,3100,20701
20231226,190400,1175413915,3100,3100,3100,3100,0
20231226,190300,1175413915,3100,3100,3100,3100,0
20231226,190200,1175413915,3100,3100,3100,3100,0
20231226,190100,1175413915,3100,3100,3100,3100,0
20231226,190000,1175413915,3100,3100,3100,3100,0
20231226,185900,1175413915,3100,3100,3100,3100,0
20231226,185800,1175413915,3100,3100,3100,3100,0
20231226,185700,1175413915,3100,3100,3100,3100,0
20231226,185600,1175413915,3100,3100,3100,3100,0
20231226,185500,1175413915,3100,3100,3100,3100,0
20231226,185400,1175413915,3100,3100,3100,3100,0
20231226,185300,1175413915,3100,3100,3100,3100,0
20231226,185200,1175413915,3100,3100,3100,3100,0
20231226,185100,1175413915,3100,3100,3100,3100,0
20231226,185000,1175413915,3100,3100,3100,3100,0
20231226,184900,1175413915,3100,3100,3100,3100,0
20231226,184800,1175413915,3100,3100,3100,3100,0
20231226,184700,1175413915,3100,3100,3100,3100,0
20231226,184600,1175413915,3100,3100,3100,3100,0
20231226,184500,1175413915,3100,3100,3100,3100,0
20231226,184400,1175413915,3100,3100,3100,3100,0
20231226,184300,1175413915,3100,3100,3100,3100,0
20231226,184200,1175413915,3100,3100,3100,3100,0
20231226,184100,1175413915,3100,3100,3100,3100,0
20231226,184000,1175413915,3100,3100,3100,3100,0
20231226,183900,1175413915,3100,3100,3100,3100,0
20231226,183800,1175413915,3100,3100,3100,3100,0
20231226,183700,1175413915,3100,3100,3100,3100,0
20231226,183600,1175413915,3100,3100,3100,3100,0
20231226,183500,1175413915,3100,3100,3100,3100,20701
20231226,183400,1175413915,3100,3100,3100,3100,0
20231226,183300,1175413915,3100,3100,3100,3100,0
20231226,183200,1175413915,3100,3100,3100,3100,0
20231226,183100,1175413915,3100,3100,3100,3100,0
20231226,183000,1175413915,3100,3100,3100,3100,0
20231226,182900,1175413915,3100,3100,3100,3100,0
20231226,182800,1175413915,3100,3100,3100,3100,0
20231226,182700,1175413915,3100,3100,3100,3100,0
20231226,182600,1175413915,3100,3100,3100,3100,0
20231226,182500,1175413915,3100,3100,3100,3100,0
20231226,182400,1175413915,3100,3100,3100,3100,0
20231226,182300,1175413915,3100,3100,3100,3100,0
20231226,182200,1175413915,3100,3100,3100,3100,0
20231226,182100,1175413915,3100,3100,3100,3100,0
20231226,182000,1175413915,3100,3100,3100,3100,0
20231226,181900,1175413915,3100,3100,3100,3100,0
20231226,181800,1175413915,3100,3100,3100,3100,0
20231226,181700,1175413915,3100,3100,3100,3100,0
20231226,181600,1175413915,3100,3100,3100,3100,0
20231226,181500,1175413915,3100,3100,3100,3100,0
20231226,181400,1175413915,3100,3100,3100,3100,0
20231226,181300,1175413915,3100,3100,3100,3100,0
20231226,181200,1175413915,3100,3100,3100,3100,0
20231226,181100,1175413915,3100,3100,3100,3100,0
20231226,181000,1175413915,3100,3100,3100,3100,0
20231226,180900,1175413915,3100,3100,3100,3100,0
20231226,180800,1175413915,3100,3100,3100,3100,0
20231226,180700,1175413915,3100,3100,3100,3100,0
20231226,180600,1175413915,3100,3100,3100,3100,0
20231226,180500,1175413915,3100,3100,3100,3100,20701
20231226,180400,1175413915,3100,3100,3100,3100,0
20231226,180300,1175413915,3100,3100,3100,3100,0
20231226,180200,1175413915,3100,3100,3100,3100,0
20231226,180100,1175413915,3100,3100,3100,3100,0
20231226,180000,1175413915,3100,3100,3100,3100,0
20231226,175900,1175413915,3100,3100,3100,3100,0
20231226,175800,1175413915,3100,3100,3100,3100,0
20231226,175700,1175413915,3100,3100,3100,3100,0
20231226,175600,1175413915,3100,3100,3100,3100,0
20231226,175500,1175413915,3100,3100,3100,3100,0
20231226,175400,1175413915,3100,3100,3100,3100,0
20231226,175300,1175413915,3100,3100,3100,3100,0
20231226,175200,1175413915,3100,3100,3100,3100,0
20231226,175100,1175413915,3100,3100,3100,3100,0
20231226,175000,1175413915,3100,3100,3100,3100,0
20231226,174900,1175413915,3100,3100,3100,3100,0
20231226,174800,1175413915,3100,3100,3100,3100,0
20231226,174700,1175413915,3100,3100,3100,3100,0
20231226,174600,1175413915,3100,3100,3100,3100,0
20231226,174500,1175413915,3100,3100,3100,3100,0
20231226,174400,1175413915,3100,3100,3100,3100,0
20231226,174300,1175413915,3100,3100,3100,3100,0
20231226,174200,1175413915,3100,3100,3100,3100,0
20231226,174100,1175413915,3100,3100,3100,3100,0
20231226,174000,1175413915,3100,3100,3100,3100,0
20231226,173900,1175413915,3100,3100,3100,3100,0
20231226,173800,1175413915,3100,3100,3100,3100,0
20231226,173700,1175413915,3100,3100,3100,3100,0
20231226,173600,1175413915,3100,3100,3100,3100,0
20231226,173500,1175413915,3100,3100,3100,3100,20701
20231226,173400,1175413915,3100,3100,3100,3100,0
20231226,173300,1175413915,3100,3100,3100,3100,0
20231226,173200,1175413915,3100,3100,3100,3100,0
20231226,173100,1175413915,3100,3100,3100,3100,0
20231226,173000,1175413915,3100,3100,3100,3100,0
20231226,172900,1175413915,3100,3100,3100,3100,0
20231226,172800,1175413915,3100,3100,3100,3100,0
20231226,172700,1175413915,3100,3100,3100,3100,0
20231226,172600,1175413915,3100,3100,3100,3100,0
20231226,172500,1175413915,3100,3100,3100,3100,0
20231226,172400,1175413915,3100,3100,3100,3100,0
20231226,172300,1175413915,3100,3100,3100,3100,0
20231226,172200,1175413915,3100,3100,3100,3100,0
20231226,172100,1175413915,3100,3100,3100,3100,0
20231226,172000,1175413915,3100,3100,3100,3100,0
20231226,171900,1175413915,3100,3100,3100,3100,0
20231226,171800,1175413915,3100,3100,3100,3100,0
20231226,171700,1175413915,3100,3100,3100,3100,0
20231226,171600,1175413915,3100,3100,3100,3100,0
20231226,171500,1175413915,3100,3100,3100,3100,0
20231226,171400,1175413915,3100,3100,3100,3100,0
20231226,171300,1175413915,3100,3100,3100,3100,0
20231226,171200,1175413915,3100,3100,3100,3100,0
20231226,171100,1175413915,3100,3100,3100,3100,0
20231226,171000,1175413915,3100,3100,3100,3100,0
20231226,170900,1175413915,3100,3100,3100,3100,0
20231226,170800,1175413915,3100,3100,3100,3100,0
20231226,170700,1175413915,3100,3100,3100,3100,0
20231226,170600,1175413915,3100,3100,3100,3100,0
20231226,170500,1175413915,3100,3100,3100,3100,20701
20231226,170400,1175413915,3100,3100,3100,3100,0
20231226,170300,1175413915,3100,3100,3100,3100,0
20231226,170200,1175413915,3100,3100,3100,3100,0
20231226,170100,1175413915,3100,3100,3100,3100,0
20231226,170000,1175413915,3100,3100,3100,3100,0
20231226,165900,1175413915,3100,3100,3100,3100,0
20231226,165800,1175413915,3100,3100,3100,3100,0
20231226,165700,1175413915,3100,3100,3100,3100,0
20231226,165600,1175413915,3100,3100,3100,3100,0
20231226,165500,1175413915,3100,3100,3100,3100,0
20231226,165400,1175413915,3100,3100,3100,3100,0
20231226,165300,1175413915,3100,3100,3100,3100,0
20231226,165200,1175413915,3100,3100,3100,3100,0
20231226,165100,1175413915,3100,3100,3100,3100,0
20231226,165000,1175413915,3100,3100,3100,3100,0
20231226,164900,1175413915,3100,3100,3100,3100,0
20231226,164800,1175413915,3100,3100,3100,3100,0
20231226,164700,1175413915,3100,3100,3100,3100,0
20231226,164600,1175413915,3100,3100,3100,3100,0
20231226,164500,1175413915,3100,3100,3100,3100,0
20231226,164400,1175413915,3100,3100,3100,3100,0
20231226,164300,1175413915,3100,3100,3100,3100,0
20231226,164200,1175413915,3100,3100,3100,3100,0
20231226,164100,1175413915,3100,3100,3100,3100,0
20231226,164000,1175413915,3100,3100,3100,3100,0
20231226,163900,1175413915,3100,3100,3100,3100,0
20231226,163800,1175413915,3100,3100,3100,3100,0
20231226,163700,1175413915,3100,3100,3100,3100,0
20231226,163600,1175413915,3100,3100,3100,3100,0
20231226,163500,1175413915,3100,3100,3100,3100,20701
20231226,163400,1175413915,3100,3100,3100,3100,0
20231226,163300,1175413915,3100,3100,3100,3100,0
20231226,163200,1175413915,3100,3100,3100,3100,0
20231226,163100,1175413915,3100,3100,3100,3100,0
20231226,163000,1175413915,3100,3100,3100,3100,0
20231226,162900,1175413915,3100,3100,3100,3100,0
20231226,162800,1175413915,3100,3100,3100,3100,0
20231226,162700,1175413915,3100,3100,3100,3100,0
20231226,162600,1175413915,3100,3100,3100,3100,0
20231226,162500,1175413915,3100,3100,3100,3100,0
20231226,162400,1175413915,3100,3100,3100,3100,0
20231226,162300,1175413915,3100,3100,3100,3100,0
20231226,162200,1175413915,3100,3100,3100,3100,0
20231226,162100,1175413915,3100,3100,3100,3100,0
20231226,162000,1175413915,3100,3100,3100,3100,0
20231226,161900,1175413915,3100,3100,3100,3100,0
20231226,161800,1175413915,3100,3100,3100,3100,0
20231226,161700,1175413915,3100,3100,3100,3100,0
20231226,161600,1175413915,3100,3100,3100,3100,0
20231226,161500,1175413915,3100,3100,3100,3100,0
20231226,161400,1175413915,3100,3100,3100,3100,0
20231226,161300,1175413915,3100,3100,3100,3100,0
20231226,161200,1175413915,3100,3100,3100,3100,0
20231226,161100,1175413915,3100,3100,3100,3100,0
20231226,161000,1175413915,3100,3100,3100,3100,0
20231226,160900,1175413915,3100,3100,3100,3100,0
20231226,160800,1175413915,3100,3100,3100,3100,0
20231226,160700,1175413915,3100,3100,3100,3100,0
20231226,160600,1175413915,3100,3100,3100,3100,0
20231226,160500,1175413915,3100,3100,3100,3100,20701
20231226,160400,1175413915,3100,3100,3100,3100,0
20231226,160300,1175413915,3100,3100,3100,3100,0
20231226,160200,1175413915,3100,3100,3100,3100,0
20231226,160100,1175413915,3100,3100,3100,3100,0
20231226,160000,1175413915,3100,3100,3100,3100,0
20231226,155900,1175413915,3100,3100,3100,3100,0
20231226,155800,1175413915,3100,3100,3100,3100,0
20231226,155700,1175413915,3100,3100,3100,3100,0
20231226,155600,1175413915,3100,3100,3100,3100,0
20231226,155500,1175413915,3100,3100,3100,3100,0
20231226,155400,1175413915,3100,3100,3100,3100,0
20231226,155300,1175413915,3100,3100,3100,3100,0
20231226,155200,1175413915,3100,3100,3100,3100,0
20231226,155100,1175413915,3100,3100,3100,3100,0
20231226,155000,1175413915,3100,3100,3100,3100,0
20231226,154900,1175413915,3100,3100,3100,3100,0
20231226,154800,1175413915,3100,3100,3100,3100,0
20231226,154700,1175413915,3100,3100,3100,3100,0
20231226,154600,1175413915,3100,3100,3100,3100,0
20231226,154500,1175413915,3100,3100,3100,3100,0
20231226,154400,1175413915,3100,3100,3100,3100,0
20231226,154300,1175413915,3100,3100,3100,3100,0
20231226,154200,1175413915,3100,3100,3100,3100,0
20231226,154100,1175413915,3100,3100,3100,3100,0
20231226,154000,1175413915,3100,3100,3100,3100,0
20231226,153900,1175413915,3100,3100,3100,3100,0
20231226,153800,1175413915,3100,3100,3100,3100,0
20231226,153700,1175413915,3100,3100,3100,3100,0
20231226,153600,1175413915,3100,3100,3100,3100,0
20231226,153500,1175413915,3100,3100,3100,3100,20701
20231226,153400,1175413915,3100,3100,3100,3100,0
20231226,153300,1175413915,3100,3100,3100,3100,0
20231226,153200,1175413915,3100,3100,3100,3100,0
20231226,153100,1175413915,3100,3100,3100,3100,0
20231226,153000,1175413915,3100,3100,3100,3100,20701
20231226,152900,1111240815,3100,3100,3100,3100,0
20231226,152800,1111240815,3100,3100,3100,3100,0
20231226,152700,1111240815,3100,3100,3100,3100,0
20231226,152600,1111240815,3100,3100,3100,3100,0
20231226,152500,1111240815,3100,3100,3100,3100,0
20231226,152400,1111240815,3100,3100,3100,3100,0
20231226,152300,1111240815,3100,3100,3100,3100,0
20231226,152200,1111240815,3100,3100,3100,3100,0
20231226,152100,1111240815,3100,3100,3100,3100,0
20231226,152000,1111240815,3100,3100,3100,3100,0
20231226,151900,1111240815,3100,3100,3105,3100,11108
20231226,151800,1076790865,3105,3110,3120,3105,31825
20231226,151700,977894750,3110,3115,3115,3110,3015
20231226,151600,968504275,3115,3115,3115,3115,2123
20231226,151500,961891130,3110,3115,3115,3110,211
20231226,151400,961234915,3110,3110,3115,3110,325
20231226,151300,960224160,3115,3115,3115,3115,509
20231226,151200,958638625,3115,3115,3115,3115,773
20231226,151100,956230730,3115,3115,3115,3115,1500
20231226,151000,951558230,3115,3115,3115,3115,505
20231226,150900,949985155,3115,3115,3115,3115,14
20231226,150800,949941545,3115,3115,3115,3110,342
20231226,150700,948876240,3115,3115,3115,3115,1100
20231226,150600,945449740,3115,3115,3115,3115,900
20231226,150500,942646240,3115,3115,3115,3115,14
20231226,150400,942602630,3110,3110,3110,3110,182
20231226,150300,942036610,3110,3110,3110,3110,0
20231226,150200,942036610,3110,3110,3115,3110,1150
20231226,150100,938460040,3115,3115,3115,3115,64
20231226,150000,938260680,3115,3115,3120,3115,1001
20231226,145900,935142560,3120,3115,3120,3110,381
20231226,145800,933957605,3115,3120,3120,3115,17
20231226,145700,933904615,3120,3115,3120,3110,521
20231226,145600,932283750,3120,3115,3120,3115,232
20231226,145500,931561060,3120,3115,3120,3115,2013
20231226,145400,925290115,3115,3115,3115,3115,0
20231226,145300,925290115,3115,3115,3115,3115,3
20231226,145200,925280770,3115,3110,3115,3110,139
20231226,145100,924848475,3110,3110,3110,3110,1015
20231226,145000,921691825,3110,3110,3110,3110,1202
20231226,144900,917953605,3110,3110,3110,3110,10000
20231226,144800,886853605,3110,3115,3115,3110,15
20231226,144700,886806885,3115,3115,3115,3115,0
20231226,144600,886806885,3115,3115,3115,3115,0
20231226,144500,886806885,3115,3115,3115,3115,13
20231226,144400,886766390,3115,3115,3115,3115,114
20231226,144300,886411280,3115,3115,3115,3115,7
20231226,144200,886389475,3120,3120,3120,3120,100
20231226,144100,886077475,3120,3115,3120,3115,214
20231226,144000,885410295,3115,3120,3120,3115,52
20231226,143900,885248065,3120,3120,3120,3120,200
20231226,143800,884624065,3120,3120,3120,3120,0
20231226,143700,884624065,3120,3120,3120,3120,264
20231226,143600,883800385,3120,3120,3120,3120,222
20231226,143500,883107745,3115,3120,3120,3115,1702
20231226,143400,877806005,3120,3120,3120,3120,14
20231226,143300,877762325,3115,3115,3115,3115,200
20231226,143200,877139325,3115,3115,3115,3115,236
20231226,143100,876404185,3115,3115,3115,3115,400
20231226,143000,875158185,3115,3115,3115,3115,14
20231226,142900,875114575,3110,3110,3110,3110,983
20231226,142800,872057445,3115,3115,3115,3115,0
20231226,142700,872057445,3115,3115,3115,3115,14
20231226,142600,872013835,3110,3115,3115,3110,1062
20231226,142500,868710805,3115,3115,3115,3115,0
20231226,142400,868710805,3115,3115,3115,3115,0
20231226,142300,868710805,3115,3115,3115,3115,711
20231226,142200,866496040,3115,3115,3115,3115,0
20231226,142100,866496040,3115,3115,3115,3115,0
20231226,142000,866496040,3115,3120,3120,3115,6556
20231226,141900,846073030,3115,3115,3115,3115,75
20231226,141800,845839405,3120,3120,3120,3120,0
20231226,141700,845839405,3120,3120,3120,3120,0
20231226,141600,845839405,3120,3120,3120,3120,14
20231226,141500,845795725,3120,3120,3120,3120,0
20231226,141400,845795725,3120,3120,3120,3120,0
20231226,141300,845795725,3120,3120,3120,3120,14
20231226,141200,845752045,3115,3115,3115,3115,0
20231226,141100,845752045,3115,3115,3115,3115,1
20231226,141000,845748930,3120,3120,3120,3120,0
20231226,140900,845748930,3120,3115,3120,3115,714
20231226,140800,843524750,3115,3120,3120,3115,516
20231226,140700,841917405,3120,3125,3125,3120,46
20231226,140600,841773875,3125,3125,3125,3125,20
20231226,140500,841711375,3120,3120,3120,3120,10456
20231226,140400,809088655,3115,3115,3115,3115,602
20231226,140300,807213425,3115,3115,3115,3115,0
20231226,140200,807213425,3115,3115,3115,3115,321
20231226,140100,806213510,3115,3115,3115,3115,0
20231226,140000,806213510,3115,3115,3115,3115,0
20231226,135900,806213510,3115,3115,3115,3115,2014
20231226,135800,799939900,3115,3115,3115,3115,0
20231226,135700,799939900,3115,3115,3115,3115,0
20231226,135600,799939900,3115,3115,3115,3115,0
20231226,135500,799939900,3115,3110,3115,3110,575
20231226,135400,798151580,3110,3110,3110,3110,0
20231226,135300,798151580,3110,3110,3110,3110,312
20231226,135200,797181260,3115,3115,3115,3115,13
20231226,135100,797140765,3110,3110,3110,3110,2000
20231226,135000,790920765,3110,3110,3110,3110,0
20231226,134900,790920765,3110,3110,3110,3105,2040
20231226,134800,784576480,3115,3115,3115,3115,15
20231226,134700,784529755,3110,3110,3110,3110,23
20231226,134600,784458225,3110,3110,3110,3110,1500
20231226,134500,779793225,3115,3115,3115,3115,14
20231226,134400,779749615,3115,3115,3115,3115,0
20231226,134300,779749615,3115,3115,3115,3115,0
20231226,134200,779749615,3115,3115,3115,3115,0
20231226,134100,779749615,3115,3110,3115,3110,1016
20231226,134000,776589780,3115,3115,3115,3110,420
20231226,133900,775281485,3110,3110,3110,3110,10000
20231226,133800,744181485,3115,3115,3115,3115,514
20231226,133700,742580375,3110,3110,3110,3110,190
20231226,133600,741989475,3110,3110,3110,3110,11109
20231226,133500,707440485,3110,3115,3115,3110,173
20231226,133400,706902385,3115,3115,3115,3115,0
20231226,133300,706902385,3115,3115,3115,3115,1
20231226,133200,706899270,3115,3115,3115,3115,1742
20231226,133100,701472940,3115,3120,3120,3115,1322
20231226,133000,697350905,3115,3115,3115,3115,0
20231226,132900,697350905,3115,3115,3115,3115,1000
20231226,132800,694235905,3115,3120,3120,3115,114
20231226,132700,693880725,3115,3115,3115,3115,389
20231226,132600,692668990,3115,3115,3115,3115,0
20231226,132500,692668990,3115,3115,3115,3115,100
20231226,132400,692357490,3120,3120,3120,3120,44
20231226,132300,692220210,3120,3120,3120,3120,200
20231226,132200,691596210,3120,3120,3120,3120,0
20231226,132100,691596210,3120,3120,3120,3120,1000
20231226,132000,688476210,3110,3110,3110,3110,225
20231226,131900,687776460,3115,3115,3115,3115,0
20231226,131800,687776460,3115,3115,3115,3115,103
20231226,131700,687455615,3115,3115,3115,3115,13
20231226,131600,687415120,3115,3115,3115,3115,15
20231226,131500,687368395,3120,3120,3120,3120,0
20231226,131400,687368395,3120,3120,3120,3120,24
20231226,131300,687293515,3120,3120,3120,3120,0
20231226,131200,687293515,3120,3120,3120,3120,0
20231226,131100,687293515,3120,3120,3120,3120,0
20231226,131000,687293515,3120,3120,3120,3120,50
20231226,130900,687137515,3120,3120,3120,3120,0
20231226,130800,687137515,3120,3120,3120,3120,0
20231226,130700,687137515,3120,3120,3120,3120,14
20231226,130600,687093835,3115,3115,3115,3115,607
20231226,130500,685203030,3115,3115,3115,3115,2344
20231226,130400,677901470,3120,3120,3120,3120,2
20231226,130300,677895230,3120,3115,3120,3115,2292
20231226,130200,670755580,3115,3115,3115,3115,0
20231226,130100,670755580,3115,3115,3115,3115,1
20231226,130000,670752465,3115,3115,3115,3115,14
20231226,125900,670708855,3115,3115,3115,3115,0
20231226,125800,670708855,3115,3115,3115,3115,2
20231226,125700,670702625,3115,3115,3115,3115,3
20231226,125600,670693280,3115,3115,3115,3115,15
20231226,125500,670646555,3110,3110,3110,3110,0
20231226,125400,670646555,3110,3110,3110,3110,0
20231226,125300,670646555,3110,3110,3110,3110,4
20231226,125200,670634115,3115,3115,3115,3115,0
20231226,125100,670634115,3115,3115,3115,3115,113
20231226,125000,670282120,3110,3110,3110,3110,5038
20231226,124900,654613940,3110,3110,3110,3110,14
20231226,124800,654570400,3110,3110,3110,3110,4362
20231226,124700,641004580,3110,3110,3110,3110,2500
20231226,124600,633229580,3110,3110,3110,3110,38
20231226,124500,633111400,3110,3110,3110,3110,46
20231226,124400,632968340,3110,3110,3110,3110,194
20231226,124300,632365000,3110,3110,3110,3110,54
20231226,124200,632197060,3110,3110,3110,3110,1170
20231226,124100,628558360,3115,3115,3115,3115,0
20231226,124000,628558360,3115,3115,3115,3115,0
20231226,123900,628558360,3115,3115,3115,3115,15
20231226,123800,628511635,3115,3115,3115,3115,724
20231226,123700,626256375,3115,3115,3115,3115,292
20231226,123600,625346795,3115,3115,3115,3115,1259
20231226,123500,621425010,3115,3115,3115,3115,14
20231226,123400,621381400,3115,3115,3115,3115,0
20231226,123300,621381400,3115,3115,3115,3115,0
20231226,123200,621381400,3115,3115,3115,3110,42
20231226,123100,621250655,3115,3110,3115,3110,201
20231226,123000,620625540,3115,3110,3115,3110,202
20231226,122900,619997310,3115,3115,3115,3115,1
20231226,122800,619994195,3115,3115,3115,3115,419
20231226,122700,618689010,3115,3115,3115,3115,35
20231226,122600,618579985,3115,3110,3115,3110,11
20231226,122500,618545770,3115,3115,3115,3115,1016
20231226,122400,615380930,3110,3110,3110,3110,25
20231226,122300,615303180,3115,3115,3115,3115,2
20231226,122200,615296950,3115,3115,3115,3115,2
20231226,122100,615290720,3115,3115,3115,3115,26
20231226,122000,615209730,3110,3115,3115,3110,224
20231226,121900,614512220,3115,3110,3120,3110,659
20231226,121800,612461740,3110,3110,3110,3110,15
20231226,121700,612415090,3115,3115,3115,3115,1
20231226,121600,612411975,3105,3110,3110,3105,4599
20231226,121500,598126895,3115,3115,3115,3115,30
20231226,121400,598033445,3115,3115,3115,3115,264
20231226,121300,597211085,3120,3125,3125,3120,1024
20231226,121200,594016155,3125,3125,3125,3125,101
20231226,121100,593700530,3130,3110,3130,3110,16705
20231226,121000,541540240,3110,3110,3110,3110,1414
20231226,120900,537142700,3110,3110,3110,3110,2001
20231226,120800,530919590,3110,3105,3110,3105,204
20231226,120700,530285155,3110,3110,3110,3110,16
20231226,120600,530235395,3110,3110,3110,3110,1
20231226,120500,530232285,3110,3110,3110,3110,70
20231226,120400,530014585,3110,3110,3110,3110,14
20231226,120300,529971045,3110,3110,3110,3110,0
20231226,120200,529971045,3110,3110,3110,3110,0
20231226,120100,529971045,3110,3105,3110,3105,22
20231226,120000,529902725,3105,3105,3105,3100,1657
20231226,115900,524760905,3105,3105,3110,3105,787
20231226,115800,522317265,3110,3110,3110,3110,1
20231226,115700,522314155,3105,3105,3105,3105,34
20231226,115600,522208585,3110,3105,3110,3100,2402
20231226,115500,514755365,3105,3105,3105,3105,4
20231226,115400,514742945,3110,3105,3110,3100,416
20231226,115300,513453240,3105,3105,3105,3105,0
20231226,115200,513453240,3105,3105,3105,3105,0
20231226,115100,513453240,3105,3105,3105,3105,1154
20231226,115000,509870070,3105,3105,3105,3105,14
20231226,114900,509826600,3105,3105,3105,3105,0
20231226,114800,509826600,3105,3105,3105,3105,1
20231226,114700,509823495,3105,3110,3110,3105,41
20231226,114600,509696120,3110,3105,3110,3105,618
20231226,114500,507777225,3105,3105,3105,3105,0
20231226,114400,507777225,3105,3105,3105,3105,0
20231226,114300,507777225,3105,3105,3105,3105,13
20231226,114200,507736860,3105,3105,3105,3105,0
20231226,114100,507736860,3105,3105,3105,3105,0
20231226,114000,507736860,3105,3105,3105,3105,36
20231226,113900,507625080,3105,3105,3105,3105,0
20231226,113800,507625080,3105,3100,3105,3100,5090
20231226,113700,491820645,3105,3105,3105,3105,10
20231226,113600,491789595,3105,3105,3105,3105,14
20231226,113500,491746125,3105,3100,3105,3100,1011
20231226,113400,488611970,3100,3100,3100,3100,6
20231226,113300,488593370,3105,3105,3105,3105,15
20231226,113200,488546795,3100,3100,3100,3100,0
20231226,113100,488546795,3100,3100,3100,3100,500
20231226,113000,486996795,3100,3100,3100,3100,996
20231226,112900,483909195,3105,3100,3105,3100,3014
20231226,112800,474565725,3100,3100,3100,3100,504
20231226,112700,473003325,3100,3100,3100,3100,468
20231226,112600,471552525,3100,3100,3105,3100,1014
20231226,112500,468409055,3100,3100,3100,3100,2452
20231226,112400,460807855,3100,3100,3100,3100,500
20231226,112300,459257855,3100,3100,3100,3100,0
20231226,112200,459257855,3100,3105,3105,3100,514
20231226,112100,457664385,3100,3100,3100,3100,1272
20231226,112000,453721185,3100,3100,3100,3100,0
20231226,111900,453721185,3100,3100,3105,3100,23
20231226,111800,453649815,3105,3105,3105,3105,0
20231226,111700,453649815,3105,3105,3105,3105,0
20231226,111600,453649815,3105,3105,3105,3105,0
20231226,111500,453649815,3105,3105,3105,3105,14
20231226,111400,453606345,3105,3105,3105,3105,500
20231226,111300,452053845,3105,3105,3105,3105,1
20231226,111200,452050740,3100,3100,3100,3100,0
20231226,111100,452050740,3100,3105,3105,3100,4501
20231226,111000,438097635,3100,3100,3100,3100,1000
20231226,110900,434997635,3100,3100,3100,3100,1000
20231226,110800,431897635,3105,3100,3105,3100,513
20231226,110700,430307270,3100,3100,3100,3100,1000
20231226,110600,427207270,3105,3105,3105,3105,0
20231226,110500,427207270,3105,3105,3105,3105,100
20231226,110400,426896770,3110,3110,3110,3110,0
20231226,110300,426896770,3110,3100,3110,3095,12811
20231226,110200,387183250,3105,3110,3110,3105,1169
20231226,110100,383553255,3110,3110,3110,3110,14
20231226,110000,383509715,3105,3105,3105,3105,0
20231226,105900,383509715,3105,3105,3105,3105,400
20231226,105800,382267715,3105,3105,3105,3105,0
20231226,105700,382267715,3105,3105,3105,3105,300
20231226,105600,381336215,3105,3105,3105,3105,0
20231226,105500,381336215,3105,3105,3105,3105,0
20231226,105400,381336215,3105,3105,3105,3105,214
20231226,105300,380671745,3105,3110,3110,3105,683
20231226,105200,378551020,3105,3105,3110,3105,407
20231226,105100,377287280,3105,3105,3105,3105,109
20231226,105000,376948835,3105,3105,3105,3105,100
20231226,104900,376638335,3105,3110,3110,3105,6139
20231226,104800,357567355,3115,3115,3115,3115,0
20231226,104700,357567355,3115,3115,3115,3110,149
20231226,104600,357103395,3115,3115,3115,3115,0
20231226,104500,357103395,3115,3115,3115,3115,1
20231226,104400,357100280,3115,3115,3115,3115,14
20231226,104300,357056670,3115,3115,3115,3115,0
20231226,104200,357056670,3115,3115,3115,3115,0
20231226,104100,357056670,3115,3115,3115,3115,0
20231226,104000,357056670,3115,3115,3115,3115,234
20231226,103900,356327760,3115,3115,3115,3115,0
20231226,103800,356327760,3115,3115,3115,3115,10
20231226,103700,356296610,3115,3115,3115,3115,13
20231226,103600,356256115,3115,3115,3115,3115,1
20231226,103500,356253000,3115,3115,3115,3115,0
20231226,103400,356253000,3115,3115,3115,3115,0
20231226,103300,356253000,3115,3115,3115,3115,14
20231226,103200,356209390,3115,3115,3115,3115,0
20231226,103100,356209390,3115,3115,3115,3115,404
20231226,103000,354950930,3115,3120,3120,3110,22
20231226,102900,354882425,3120,3120,3120,3120,1
20231226,102800,354879305,3120,3120,3120,3120,2
20231226,102700,354873065,3120,3120,3120,3120,1001
20231226,102600,351749945,3115,3115,3115,3115,2319
20231226,102500,344526260,3115,3115,3115,3115,2
20231226,102400,344520030,3115,3115,3115,3115,1
20231226,102300,344516915,3115,3110,3115,3110,41
20231226,102200,344389330,3115,3115,3115,3115,2
20231226,102100,344383100,3115,3115,3115,3115,1
20231226,102000,344379985,3110,3115,3115,3110,2
20231226,101900,344373760,3115,3115,3115,3115,42
20231226,101800,344242930,3115,3115,3115,3115,131
20231226,101700,343834865,3115,3115,3115,3110,130
20231226,101600,343430410,3115,3110,3115,3110,2632
20231226,101500,335244815,3110,3110,3110,3105,12
20231226,101400,335207545,3110,3110,3110,3110,3
20231226,101300,335198215,3110,3110,3110,3105,49
20231226,101200,335045995,3110,3110,3110,3110,2
20231226,101100,335039775,3105,3110,3110,3105,110
20231226,101000,334698125,3110,3110,3110,3110,12
20231226,100900,334660805,3110,3110,3110,3105,327
20231226,100800,333645340,3110,3110,3110,3110,1
20231226,100700,333642230,3110,3110,3110,3110,91
20231226,100600,333359220,3110,3110,3110,3105,46
20231226,100500,333216165,3110,3110,3110,3110,1
20231226,100400,333213055,3110,3110,3110,3110,1
20231226,100300,333209945,3110,3110,3110,3110,2
20231226,100200,333203725,3110,3110,3110,3110,15
20231226,100100,333157075,3110,3105,3110,3105,2858
20231226,100000,324270145,3105,3105,3105,3105,1
20231226,095900,324267040,3105,3105,3105,3105,15
20231226,095800,324220465,3105,3100,3105,3100,2239
20231226,095700,317279515,3105,3110,3110,3105,15
20231226,095600,317232935,3110,3110,3110,3110,1
20231226,095500,317229825,3110,3110,3110,3100,1086
20231226,095400,313859960,3110,3110,3110,3105,1502
20231226,095300,309196240,3110,3110,3110,3110,2
20231226,095200,309190020,3110,3110,3110,3110,17
20231226,095100,309137150,3105,3110,3110,3105,459
20231226,095000,307711950,3110,3110,3110,3110,0
20231226,094900,307711950,3110,3105,3110,3100,115
20231226,094800,307355365,3110,3105,3110,3105,2015
20231226,094700,301098715,3110,3105,3110,3105,1001
20231226,094600,297990605,3110,3105,3110,3105,3
20231226,094500,297981285,3110,3105,3110,3105,501
20231226,094400,296425675,3110,3110,3110,3110,7
20231226,094300,296403905,3110,3105,3110,3105,2028
20231226,094200,290106925,3110,3105,3110,3105,7
20231226,094100,290085180,3110,3110,3110,3105,1460
20231226,094000,285551830,3105,3110,3110,3105,103
20231226,093900,285232000,3110,3110,3110,3105,37
20231226,093800,285117055,3110,3110,3110,3110,30
20231226,093700,285023755,3110,3110,3110,3110,11
20231226,093600,284989545,3110,3105,3110,3105,100
20231226,093500,284679040,3110,3110,3110,3110,1
20231226,093400,284675930,3110,3105,3110,3105,108
20231226,093300,284340580,3105,3105,3105,3105,305
20231226,093200,283393555,3105,3105,3105,3100,368
20231226,093100,282252575,3105,3100,3105,3100,979
20231226,093000,279216865,3100,3100,3100,3100,3299
20231226,092900,268989965,3100,3110,3110,3100,6581
20231226,092800,248555995,3105,3110,3110,3105,791
20231226,092700,246099815,3105,3110,3110,3105,1206
20231226,092600,242350155,3115,3115,3115,3115,0
20231226,092500,242350155,3115,3110,3115,3110,1100
20231226,092400,238929145,3110,3110,3115,3110,1014
20231226,092300,235775600,3105,3105,3115,3105,1362
20231226,092200,231546580,3115,3110,3115,3110,2065
20231226,092100,225124425,3110,3110,3115,3105,1283
20231226,092000,221138690,3110,3110,3110,3110,2894
20231226,091900,212138350,3115,3110,3115,3110,51
20231226,091800,211979735,3115,3115,3115,3115,6
20231226,091700,211961045,3115,3115,3115,3110,61
20231226,091600,211771280,3115,3110,3115,3105,4211
20231226,091500,198675025,3115,3110,3115,3110,1001
20231226,091400,195561910,3115,3115,3115,3115,1
20231226,091300,195558795,3115,3115,3115,3110,908
20231226,091200,192734895,3110,3110,3115,3110,700
20231226,091100,190557890,3115,3115,3115,3110,515
20231226,091000,188955470,3115,3115,3115,3115,3
20231226,090900,188946125,3110,3110,3110,3110,330
20231226,090800,187919825,3110,3110,3110,3110,1314
20231226,090700,183833285,3110,3110,3115,3110,425
20231226,090600,182511530,3115,3115,3115,3110,2843
20231226,090500,173668265,3115,3120,3120,3110,7377
20231226,090400,150687920,3115,3125,3130,3115,7098
20231226,090300,128541340,3125,3125,3130,3120,4782
20231226,090200,113583275,3120,3125,3130,3120,8534
20231226,090100,86924040,3130,3140,3140,3130,8676
20231226,090000,59764045,3150,3130,3150,3130,18191
Reference in New Issue Copy Permalink