ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/182360/min/candle-20231226.csv

688 lines
36 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
20231226,202500,3504717790,19290,19290,19290,19290,4510
20231226,202400,3504717790,19290,19290,19290,19290,0
20231226,202300,3504717790,19290,19290,19290,19290,0
20231226,202200,3504717790,19290,19290,19290,19290,0
20231226,202100,3504717790,19290,19290,19290,19290,0
20231226,202000,3504717790,19290,19290,19290,19290,0
20231226,201900,3504717790,19290,19290,19290,19290,0
20231226,201800,3504717790,19290,19290,19290,19290,0
20231226,201700,3504717790,19290,19290,19290,19290,0
20231226,201600,3504717790,19290,19290,19290,19290,0
20231226,201500,3504717790,19290,19290,19290,19290,0
20231226,201400,3504717790,19290,19290,19290,19290,0
20231226,201300,3504717790,19290,19290,19290,19290,0
20231226,201200,3504717790,19290,19290,19290,19290,0
20231226,201100,3504717790,19290,19290,19290,19290,0
20231226,201000,3504717790,19290,19290,19290,19290,0
20231226,200900,3504717790,19290,19290,19290,19290,0
20231226,200800,3504717790,19290,19290,19290,19290,0
20231226,200700,3504717790,19290,19290,19290,19290,0
20231226,200600,3504717790,19290,19290,19290,19290,0
20231226,200500,3504717790,19290,19290,19290,19290,0
20231226,200400,3504717790,19290,19290,19290,19290,0
20231226,200300,3504717790,19290,19290,19290,19290,0
20231226,200200,3504717790,19290,19290,19290,19290,0
20231226,200100,3504717790,19290,19290,19290,19290,0
20231226,200000,3504717790,19290,19290,19290,19290,0
20231226,195900,3504717790,19290,19290,19290,19290,0
20231226,195800,3504717790,19290,19290,19290,19290,0
20231226,195700,3504717790,19290,19290,19290,19290,0
20231226,195600,3504717790,19290,19290,19290,19290,0
20231226,195500,3504717790,19290,19290,19290,19290,4510
20231226,195400,3504717790,19290,19290,19290,19290,0
20231226,195300,3504717790,19290,19290,19290,19290,0
20231226,195200,3504717790,19290,19290,19290,19290,0
20231226,195100,3504717790,19290,19290,19290,19290,0
20231226,195000,3504717790,19290,19290,19290,19290,0
20231226,194900,3504717790,19290,19290,19290,19290,0
20231226,194800,3504717790,19290,19290,19290,19290,0
20231226,194700,3504717790,19290,19290,19290,19290,0
20231226,194600,3504717790,19290,19290,19290,19290,0
20231226,194500,3504717790,19290,19290,19290,19290,0
20231226,194400,3504717790,19290,19290,19290,19290,0
20231226,194300,3504717790,19290,19290,19290,19290,0
20231226,194200,3504717790,19290,19290,19290,19290,0
20231226,194100,3504717790,19290,19290,19290,19290,0
20231226,194000,3504717790,19290,19290,19290,19290,0
20231226,193900,3504717790,19290,19290,19290,19290,0
20231226,193800,3504717790,19290,19290,19290,19290,0
20231226,193700,3504717790,19290,19290,19290,19290,0
20231226,193600,3504717790,19290,19290,19290,19290,0
20231226,193500,3504717790,19290,19290,19290,19290,0
20231226,193400,3504717790,19290,19290,19290,19290,0
20231226,193300,3504717790,19290,19290,19290,19290,0
20231226,193200,3504717790,19290,19290,19290,19290,0
20231226,193100,3504717790,19290,19290,19290,19290,0
20231226,193000,3504717790,19290,19290,19290,19290,0
20231226,192900,3504717790,19290,19290,19290,19290,0
20231226,192800,3504717790,19290,19290,19290,19290,0
20231226,192700,3504717790,19290,19290,19290,19290,0
20231226,192600,3504717790,19290,19290,19290,19290,0
20231226,192500,3504717790,19290,19290,19290,19290,4510
20231226,192400,3504717790,19290,19290,19290,19290,0
20231226,192300,3504717790,19290,19290,19290,19290,0
20231226,192200,3504717790,19290,19290,19290,19290,0
20231226,192100,3504717790,19290,19290,19290,19290,0
20231226,192000,3504717790,19290,19290,19290,19290,0
20231226,191900,3504717790,19290,19290,19290,19290,0
20231226,191800,3504717790,19290,19290,19290,19290,0
20231226,191700,3504717790,19290,19290,19290,19290,0
20231226,191600,3504717790,19290,19290,19290,19290,0
20231226,191500,3504717790,19290,19290,19290,19290,0
20231226,191400,3504717790,19290,19290,19290,19290,0
20231226,191300,3504717790,19290,19290,19290,19290,0
20231226,191200,3504717790,19290,19290,19290,19290,0
20231226,191100,3504717790,19290,19290,19290,19290,0
20231226,191000,3504717790,19290,19290,19290,19290,0
20231226,190900,3504717790,19290,19290,19290,19290,0
20231226,190800,3504717790,19290,19290,19290,19290,0
20231226,190700,3504717790,19290,19290,19290,19290,0
20231226,190600,3504717790,19290,19290,19290,19290,0
20231226,190500,3504717790,19290,19290,19290,19290,0
20231226,190400,3504717790,19290,19290,19290,19290,0
20231226,190300,3504717790,19290,19290,19290,19290,0
20231226,190200,3504717790,19290,19290,19290,19290,0
20231226,190100,3504717790,19290,19290,19290,19290,0
20231226,190000,3504717790,19290,19290,19290,19290,0
20231226,185900,3504717790,19290,19290,19290,19290,0
20231226,185800,3504717790,19290,19290,19290,19290,0
20231226,185700,3504717790,19290,19290,19290,19290,0
20231226,185600,3504717790,19290,19290,19290,19290,0
20231226,185500,3504717790,19290,19290,19290,19290,4510
20231226,185400,3504717790,19290,19290,19290,19290,0
20231226,185300,3504717790,19290,19290,19290,19290,0
20231226,185200,3504717790,19290,19290,19290,19290,0
20231226,185100,3504717790,19290,19290,19290,19290,0
20231226,185000,3504717790,19290,19290,19290,19290,0
20231226,184900,3504717790,19290,19290,19290,19290,0
20231226,184800,3504717790,19290,19290,19290,19290,0
20231226,184700,3504717790,19290,19290,19290,19290,0
20231226,184600,3504717790,19290,19290,19290,19290,0
20231226,184500,3504717790,19290,19290,19290,19290,0
20231226,184400,3504717790,19290,19290,19290,19290,0
20231226,184300,3504717790,19290,19290,19290,19290,0
20231226,184200,3504717790,19290,19290,19290,19290,0
20231226,184100,3504717790,19290,19290,19290,19290,0
20231226,184000,3504717790,19290,19290,19290,19290,0
20231226,183900,3504717790,19290,19290,19290,19290,0
20231226,183800,3504717790,19290,19290,19290,19290,0
20231226,183700,3504717790,19290,19290,19290,19290,0
20231226,183600,3504717790,19290,19290,19290,19290,0
20231226,183500,3504717790,19290,19290,19290,19290,0
20231226,183400,3504717790,19290,19290,19290,19290,0
20231226,183300,3504717790,19290,19290,19290,19290,0
20231226,183200,3504717790,19290,19290,19290,19290,0
20231226,183100,3504717790,19290,19290,19290,19290,0
20231226,183000,3504717790,19290,19290,19290,19290,0
20231226,182900,3504717790,19290,19290,19290,19290,0
20231226,182800,3504717790,19290,19290,19290,19290,0
20231226,182700,3504717790,19290,19290,19290,19290,0
20231226,182600,3504717790,19290,19290,19290,19290,0
20231226,182500,3504717790,19290,19290,19290,19290,4510
20231226,182400,3504717790,19290,19290,19290,19290,0
20231226,182300,3504717790,19290,19290,19290,19290,0
20231226,182200,3504717790,19290,19290,19290,19290,0
20231226,182100,3504717790,19290,19290,19290,19290,0
20231226,182000,3504717790,19290,19290,19290,19290,0
20231226,181900,3504717790,19290,19290,19290,19290,0
20231226,181800,3504717790,19290,19290,19290,19290,0
20231226,181700,3504717790,19290,19290,19290,19290,0
20231226,181600,3504717790,19290,19290,19290,19290,0
20231226,181500,3504717790,19290,19290,19290,19290,0
20231226,181400,3504717790,19290,19290,19290,19290,0
20231226,181300,3504717790,19290,19290,19290,19290,0
20231226,181200,3504717790,19290,19290,19290,19290,0
20231226,181100,3504717790,19290,19290,19290,19290,0
20231226,181000,3504717790,19290,19290,19290,19290,0
20231226,180900,3504717790,19290,19290,19290,19290,0
20231226,180800,3504717790,19290,19290,19290,19290,0
20231226,180700,3504717790,19290,19290,19290,19290,0
20231226,180600,3504717790,19290,19290,19290,19290,0
20231226,180500,3504717790,19290,19290,19290,19290,0
20231226,180400,3504717790,19290,19290,19290,19290,0
20231226,180300,3504717790,19290,19290,19290,19290,0
20231226,180200,3504717790,19290,19290,19290,19290,0
20231226,180100,3504717790,19290,19290,19290,19290,0
20231226,180000,3504717790,19290,19290,19290,19290,0
20231226,175900,3504717790,19290,19290,19290,19290,0
20231226,175800,3504717790,19290,19290,19290,19290,0
20231226,175700,3504717790,19290,19290,19290,19290,0
20231226,175600,3504717790,19290,19290,19290,19290,0
20231226,175500,3504717790,19290,19290,19290,19290,4510
20231226,175400,3504717790,19290,19290,19290,19290,0
20231226,175300,3504717790,19290,19290,19290,19290,0
20231226,175200,3504717790,19290,19290,19290,19290,0
20231226,175100,3504717790,19290,19290,19290,19290,0
20231226,175000,3504717790,19290,19290,19290,19290,0
20231226,174900,3504717790,19290,19290,19290,19290,0
20231226,174800,3504717790,19290,19290,19290,19290,0
20231226,174700,3504717790,19290,19290,19290,19290,0
20231226,174600,3504717790,19290,19290,19290,19290,0
20231226,174500,3504717790,19290,19290,19290,19290,0
20231226,174400,3504717790,19290,19290,19290,19290,0
20231226,174300,3504717790,19290,19290,19290,19290,0
20231226,174200,3504717790,19290,19290,19290,19290,0
20231226,174100,3504717790,19290,19290,19290,19290,0
20231226,174000,3504717790,19290,19290,19290,19290,0
20231226,173900,3504717790,19290,19290,19290,19290,0
20231226,173800,3504717790,19290,19290,19290,19290,0
20231226,173700,3504717790,19290,19290,19290,19290,0
20231226,173600,3504717790,19290,19290,19290,19290,0
20231226,173500,3504717790,19290,19290,19290,19290,0
20231226,173400,3504717790,19290,19290,19290,19290,0
20231226,173300,3504717790,19290,19290,19290,19290,0
20231226,173200,3504717790,19290,19290,19290,19290,0
20231226,173100,3504717790,19290,19290,19290,19290,0
20231226,173000,3504717790,19290,19290,19290,19290,0
20231226,172900,3504717790,19290,19290,19290,19290,0
20231226,172800,3504717790,19290,19290,19290,19290,0
20231226,172700,3504717790,19290,19290,19290,19290,0
20231226,172600,3504717790,19290,19290,19290,19290,0
20231226,172500,3504717790,19290,19290,19290,19290,4510
20231226,172400,3504717790,19290,19290,19290,19290,0
20231226,172300,3504717790,19290,19290,19290,19290,0
20231226,172200,3504717790,19290,19290,19290,19290,0
20231226,172100,3504717790,19290,19290,19290,19290,0
20231226,172000,3504717790,19290,19290,19290,19290,0
20231226,171900,3504717790,19290,19290,19290,19290,0
20231226,171800,3504717790,19290,19290,19290,19290,0
20231226,171700,3504717790,19290,19290,19290,19290,0
20231226,171600,3504717790,19290,19290,19290,19290,0
20231226,171500,3504717790,19290,19290,19290,19290,0
20231226,171400,3504717790,19290,19290,19290,19290,0
20231226,171300,3504717790,19290,19290,19290,19290,0
20231226,171200,3504717790,19290,19290,19290,19290,0
20231226,171100,3504717790,19290,19290,19290,19290,0
20231226,171000,3504717790,19290,19290,19290,19290,0
20231226,170900,3504717790,19290,19290,19290,19290,0
20231226,170800,3504717790,19290,19290,19290,19290,0
20231226,170700,3504717790,19290,19290,19290,19290,0
20231226,170600,3504717790,19290,19290,19290,19290,0
20231226,170500,3504717790,19290,19290,19290,19290,0
20231226,170400,3504717790,19290,19290,19290,19290,0
20231226,170300,3504717790,19290,19290,19290,19290,0
20231226,170200,3504717790,19290,19290,19290,19290,0
20231226,170100,3504717790,19290,19290,19290,19290,0
20231226,170000,3504717790,19290,19290,19290,19290,0
20231226,165900,3504717790,19290,19290,19290,19290,0
20231226,165800,3504717790,19290,19290,19290,19290,0
20231226,165700,3504717790,19290,19290,19290,19290,0
20231226,165600,3504717790,19290,19290,19290,19290,0
20231226,165500,3504717790,19290,19290,19290,19290,4510
20231226,165400,3504717790,19290,19290,19290,19290,0
20231226,165300,3504717790,19290,19290,19290,19290,0
20231226,165200,3504717790,19290,19290,19290,19290,0
20231226,165100,3504717790,19290,19290,19290,19290,0
20231226,165000,3504717790,19290,19290,19290,19290,0
20231226,164900,3504717790,19290,19290,19290,19290,0
20231226,164800,3504717790,19290,19290,19290,19290,0
20231226,164700,3504717790,19290,19290,19290,19290,0
20231226,164600,3504717790,19290,19290,19290,19290,0
20231226,164500,3504717790,19290,19290,19290,19290,0
20231226,164400,3504717790,19290,19290,19290,19290,0
20231226,164300,3504717790,19290,19290,19290,19290,0
20231226,164200,3504717790,19290,19290,19290,19290,0
20231226,164100,3504717790,19290,19290,19290,19290,0
20231226,164000,3504717790,19290,19290,19290,19290,0
20231226,163900,3504717790,19290,19290,19290,19290,0
20231226,163800,3504717790,19290,19290,19290,19290,0
20231226,163700,3504717790,19290,19290,19290,19290,0
20231226,163600,3504717790,19290,19290,19290,19290,0
20231226,163500,3504717790,19290,19290,19290,19290,0
20231226,163400,3504717790,19290,19290,19290,19290,0
20231226,163300,3504717790,19290,19290,19290,19290,0
20231226,163200,3504717790,19290,19290,19290,19290,0
20231226,163100,3504717790,19290,19290,19290,19290,0
20231226,163000,3504717790,19290,19290,19290,19290,0
20231226,162900,3504717790,19290,19290,19290,19290,0
20231226,162800,3504717790,19290,19290,19290,19290,0
20231226,162700,3504717790,19290,19290,19290,19290,0
20231226,162600,3504717790,19290,19290,19290,19290,0
20231226,162500,3504717790,19290,19290,19290,19290,4510
20231226,162400,3504717790,19290,19290,19290,19290,0
20231226,162300,3504717790,19290,19290,19290,19290,0
20231226,162200,3504717790,19290,19290,19290,19290,0
20231226,162100,3504717790,19290,19290,19290,19290,0
20231226,162000,3504717790,19290,19290,19290,19290,0
20231226,161900,3504717790,19290,19290,19290,19290,0
20231226,161800,3504717790,19290,19290,19290,19290,0
20231226,161700,3504717790,19290,19290,19290,19290,0
20231226,161600,3504717790,19290,19290,19290,19290,0
20231226,161500,3504717790,19290,19290,19290,19290,0
20231226,161400,3504717790,19290,19290,19290,19290,0
20231226,161300,3504717790,19290,19290,19290,19290,0
20231226,161200,3504717790,19290,19290,19290,19290,0
20231226,161100,3504717790,19290,19290,19290,19290,0
20231226,161000,3504717790,19290,19290,19290,19290,0
20231226,160900,3504717790,19290,19290,19290,19290,0
20231226,160800,3504717790,19290,19290,19290,19290,0
20231226,160700,3504717790,19290,19290,19290,19290,0
20231226,160600,3504717790,19290,19290,19290,19290,0
20231226,160500,3504717790,19290,19290,19290,19290,0
20231226,160400,3504717790,19290,19290,19290,19290,0
20231226,160300,3504717790,19290,19290,19290,19290,0
20231226,160200,3504717790,19290,19290,19290,19290,0
20231226,160100,3504717790,19290,19290,19290,19290,0
20231226,160000,3504717790,19290,19290,19290,19290,0
20231226,155900,3504717790,19290,19290,19290,19290,0
20231226,155800,3504717790,19290,19290,19290,19290,0
20231226,155700,3504717790,19290,19290,19290,19290,0
20231226,155600,3504717790,19290,19290,19290,19290,0
20231226,155500,3504717790,19290,19290,19290,19290,4510
20231226,155400,3504717790,19290,19290,19290,19290,0
20231226,155300,3504717790,19290,19290,19290,19290,0
20231226,155200,3504717790,19290,19290,19290,19290,0
20231226,155100,3504717790,19290,19290,19290,19290,0
20231226,155000,3504717790,19290,19290,19290,19290,0
20231226,154900,3504717790,19290,19290,19290,19290,0
20231226,154800,3504717790,19290,19290,19290,19290,0
20231226,154700,3504717790,19290,19290,19290,19290,0
20231226,154600,3504717790,19290,19290,19290,19290,0
20231226,154500,3504717790,19290,19290,19290,19290,0
20231226,154400,3504717790,19290,19290,19290,19290,0
20231226,154300,3504717790,19290,19290,19290,19290,0
20231226,154200,3504717790,19290,19290,19290,19290,0
20231226,154100,3504717790,19290,19290,19290,19290,0
20231226,154000,3504717790,19290,19290,19290,19290,0
20231226,153900,3504717790,19290,19290,19290,19290,0
20231226,153800,3504717790,19290,19290,19290,19290,0
20231226,153700,3504717790,19290,19290,19290,19290,0
20231226,153600,3504717790,19290,19290,19290,19290,0
20231226,153500,3504717790,19290,19290,19290,19290,0
20231226,153400,3504717790,19290,19290,19290,19290,0
20231226,153300,3504717790,19290,19290,19290,19290,0
20231226,153200,3504717790,19290,19290,19290,19290,0
20231226,153100,3504717790,19290,19290,19290,19290,0
20231226,153000,3504717790,19290,19290,19290,19290,4510
20231226,152900,3417719890,19490,19490,19490,19490,0
20231226,152800,3417719890,19490,19490,19490,19490,0
20231226,152700,3417719890,19490,19490,19490,19490,0
20231226,152600,3417719890,19490,19490,19490,19490,0
20231226,152500,3417719890,19490,19490,19490,19490,0
20231226,152400,3417719890,19490,19490,19490,19490,0
20231226,152300,3417719890,19490,19490,19490,19490,0
20231226,152200,3417719890,19490,19490,19490,19490,0
20231226,152100,3417719890,19490,19490,19490,19490,0
20231226,152000,3417719890,19490,19490,19490,19490,0
20231226,151900,3417719890,19490,19390,19500,19390,2839
20231226,151800,3362627390,19400,19330,19400,19320,2321
20231226,151700,3317639300,19320,19320,19400,19320,69
20231226,151600,3316305410,19350,19330,19350,19310,177
20231226,151500,3312885610,19330,19280,19450,19280,856
20231226,151400,3296330230,19320,19380,19410,19270,3521
20231226,151300,3228247680,19450,19450,19450,19380,1349
20231226,151200,3202054820,19440,19480,19500,19440,3477
20231226,151100,3134382960,19500,19480,19500,19480,30
20231226,151000,3133798300,19500,19500,19560,19500,62
20231226,150900,3132588280,19500,19500,19500,19500,66
20231226,150800,3131301280,19530,19480,19530,19480,222
20231226,150700,3126972240,19480,19510,19510,19480,931
20231226,150600,3108823450,19530,19510,19530,19500,293
20231226,150500,3103103840,19510,19540,19540,19510,481
20231226,150400,3093705970,19560,19560,19560,19510,217
20231226,150300,3089461850,19560,19560,19560,19510,429
20231226,150200,3081072570,19560,19520,19560,19520,189
20231226,150100,3077376050,19560,19550,19560,19510,579
20231226,150000,3066051310,19510,19520,19520,19500,235
20231226,145900,3061466970,19560,19520,19560,19500,685
20231226,145800,3048095990,19560,19510,19560,19510,223
20231226,145700,3043738630,19510,19580,19580,19510,1812
20231226,145600,3008308880,19580,19610,19610,19580,258
20231226,145500,3003249680,19610,19580,19610,19580,287
20231226,145400,2997624930,19580,19600,19600,19580,176
20231226,145300,2994175630,19600,19600,19610,19600,79
20231226,145200,2992627110,19700,19600,19700,19600,244
20231226,145100,2987821510,19600,19570,19600,19570,120
20231226,145000,2985470290,19600,19600,19600,19570,1355
20231226,144900,2958914030,19590,19590,19590,19590,137
20231226,144800,2956230200,19570,19590,19600,19570,260
20231226,144700,2951135690,19570,19590,19590,19570,206
20231226,144600,2947100310,19600,19600,19600,19560,159
20231226,144500,2943984190,19600,19560,19600,19560,380
20231226,144400,2936542770,19560,19560,19570,19560,358
20231226,144300,2929538210,19560,19570,19570,19560,621
20231226,144200,2917385660,19570,19590,19600,19560,567
20231226,144100,2906283350,19570,19560,19600,19560,30
20231226,144000,2905696120,19600,19560,19600,19560,258
20231226,143900,2900639640,19600,19550,19600,19550,226
20231226,143800,2896211190,19550,19590,19590,19550,190
20231226,143700,2892491000,19590,19550,19590,19550,149
20231226,143600,2889572130,19600,19580,19600,19560,411
20231226,143500,2881525180,19600,19560,19600,19560,160
20231226,143400,2878389820,19590,19590,19590,19590,211
20231226,143300,2874256330,19540,19580,19580,19540,184
20231226,143200,2870654330,19570,19570,19570,19570,10
20231226,143100,2870458630,19580,19560,19580,19560,386
20231226,143000,2862904290,19560,19580,19580,19560,230
20231226,142900,2858402830,19580,19560,19580,19560,60
20231226,142800,2857228930,19560,19560,19560,19560,175
20231226,142700,2853805930,19560,19510,19560,19510,229
20231226,142600,2849328490,19560,19500,19560,19500,178
20231226,142500,2845846870,19560,19510,19560,19510,206
20231226,142400,2841823680,19520,19510,19560,19490,772
20231226,142300,2826756710,19520,19540,19560,19520,625
20231226,142200,2814542280,19540,19600,19600,19540,1307
20231226,142100,2788964570,19600,19570,19600,19550,676
20231226,142000,2775739970,19570,19600,19600,19570,545
20231226,141900,2765070260,19600,19610,19610,19580,1701
20231226,141800,2731735130,19610,19610,19690,19610,317
20231226,141700,2725504200,19690,19690,19690,19690,200
20231226,141600,2721566200,19610,19700,19700,19610,199
20231226,141500,2717647510,19710,19610,19710,19610,236
20231226,141400,2712998650,19710,19710,19710,19710,159
20231226,141300,2709864760,19710,19700,19710,19650,271
20231226,141200,2704525330,19600,19690,19690,19600,314
20231226,141100,2698349490,19690,19690,19690,19690,123
20231226,141000,2695927620,19690,19690,19690,19690,206
20231226,140900,2691871480,19690,19690,19690,19600,187
20231226,140800,2688190980,19690,19670,19690,19670,232
20231226,140700,2683624970,19610,19610,19670,19590,243
20231226,140600,2678857960,19590,19640,19640,19590,575
20231226,140500,2667585050,19680,19660,19680,19630,267
20231226,140400,2662331470,19660,19660,19660,19660,172
20231226,140300,2658949950,19660,19630,19660,19630,235
20231226,140200,2654331470,19630,19670,19680,19630,365
20231226,140100,2647151620,19670,19730,19730,19670,224
20231226,140000,2642733640,19680,19720,19720,19680,204
20231226,135900,2638711520,19720,19720,19720,19720,337
20231226,135800,2632065880,19720,19700,19720,19700,336
20231226,135700,2625441000,19670,19670,19670,19670,17
20231226,135600,2625106610,19700,19720,19720,19700,189
20231226,135500,2621379670,19700,19720,19720,19700,259
20231226,135400,2616277210,19720,19650,19720,19650,410
20231226,135300,2608199520,19700,19700,19700,19700,130
20231226,135200,2605638520,19700,19700,19700,19700,211
20231226,135100,2601481820,19700,19650,19700,19650,277
20231226,135000,2596029530,19700,19700,19700,19700,206
20231226,134900,2591971330,19700,19700,19700,19700,202
20231226,134800,2587991930,19630,19700,19700,19630,202
20231226,134700,2584013720,19720,19720,19720,19720,0
20231226,134600,2584013720,19720,19720,19730,19720,232
20231226,134500,2579438060,19720,19650,19720,19610,249
20231226,134400,2574530890,19650,19650,19650,19650,158
20231226,134300,2571426190,19680,19680,19680,19680,181
20231226,134200,2567864110,19650,19620,19680,19610,225
20231226,134100,2563437270,19680,19680,19680,19680,208
20231226,134000,2559343830,19620,19720,19720,19620,173
20231226,133900,2555932770,19720,19630,19720,19610,277
20231226,133800,2550473330,19710,19710,19710,19710,244
20231226,133700,2545664090,19700,19700,19700,19700,209
20231226,133600,2541546790,19690,19690,19690,19630,255
20231226,133500,2536526920,19690,19690,19690,19690,112
20231226,133400,2534321640,19620,19680,19700,19620,248
20231226,133300,2529438980,19630,19640,19640,19620,90
20231226,133200,2527672390,19680,19680,19680,19680,151
20231226,133100,2524700710,19690,19640,19690,19640,217
20231226,133000,2520432030,19660,19630,19660,19610,198
20231226,132900,2516543230,19640,19640,19640,19640,136
20231226,132800,2513872190,19560,19640,19640,19560,202
20231226,132700,2509905630,19640,19640,19640,19560,324
20231226,132600,2503543790,19680,19680,19680,19680,227
20231226,132500,2499076430,19560,19700,19700,19560,3185
20231226,132400,2436624390,19710,19660,19710,19660,48
20231226,132300,2435679260,19730,19710,19730,19710,246
20231226,132200,2430827260,19710,19710,19710,19710,110
20231226,132100,2428659160,19730,19730,19730,19650,200
20231226,132000,2424714670,19730,19730,19730,19730,158
20231226,131900,2421597330,19730,19730,19730,19730,145
20231226,131800,2418736480,19640,19640,19720,19640,210
20231226,131700,2414597680,19720,19720,19720,19720,216
20231226,131600,2410338160,19720,19720,19720,19720,208
20231226,131500,2406236400,19720,19640,19720,19620,533
20231226,131400,2395765440,19630,19620,19640,19620,257
20231226,131300,2390719330,19630,19630,19630,19630,102
20231226,131200,2388717070,19640,19690,19690,19630,361
20231226,131100,2381623380,19690,19710,19710,19690,73
20231226,131000,2380185850,19710,19710,19710,19710,231
20231226,130900,2375632840,19710,19690,19710,19630,266
20231226,130800,2370392480,19710,19690,19710,19690,137
20231226,130700,2367693360,19710,19710,19710,19710,219
20231226,130600,2363376870,19710,19630,19710,19630,164
20231226,130500,2360145950,19720,19650,19720,19650,215
20231226,130400,2355907860,19610,19610,19700,19610,196
20231226,130300,2352047920,19610,19610,19620,19610,34
20231226,130200,2351381170,19700,19700,19700,19700,170
20231226,130100,2348032170,19720,19730,19730,19600,1002
20231226,130000,2328347160,19730,19660,19730,19660,183
20231226,125900,2324739020,19730,19730,19730,19730,203
20231226,125800,2320733830,19730,19650,19730,19650,184
20231226,125700,2317104310,19730,19630,19730,19630,291
20231226,125600,2311371790,19630,19690,19690,19630,213
20231226,125500,2307180540,19710,19630,19710,19630,248
20231226,125400,2302300400,19630,19680,19690,19630,1657
20231226,125300,2269708310,19740,19740,19740,19740,162
20231226,125200,2266510430,19750,19750,19750,19750,137
20231226,125100,2263804680,19680,19680,19680,19680,20
20231226,125000,2263411080,19750,19680,19750,19680,241
20231226,124900,2258651400,19750,19680,19750,19680,178
20231226,124800,2255136950,19670,19710,19750,19670,337
20231226,124700,2248494470,19750,19750,19750,19750,254
20231226,124600,2243477970,19750,19700,19750,19700,222
20231226,124500,2239098580,19730,19700,19730,19700,248
20231226,124400,2234207640,19730,19690,19730,19690,187
20231226,124300,2230519670,19680,19690,19700,19680,442
20231226,124200,2221817360,19690,19700,19700,19690,162
20231226,124100,2218626020,19710,19710,19710,19690,276
20231226,124000,2213186700,19690,19710,19710,19690,261
20231226,123900,2208042830,19690,19700,19700,19690,20
20231226,123800,2207648890,19750,19750,19750,19750,119
20231226,123700,2205298640,19750,19690,19750,19690,337
20231226,123600,2198643010,19750,19680,19750,19680,205
20231226,123500,2194595660,19750,19720,19750,19720,183
20231226,123400,2190983500,19730,19730,19730,19700,218
20231226,123300,2186682450,19730,19730,19730,19680,180
20231226,123200,2183132050,19730,19680,19730,19680,425
20231226,123100,2174756800,19740,19700,19740,19700,140
20231226,123000,2171996800,19680,19730,19730,19680,286
20231226,122900,2166357740,19730,19730,19730,19730,266
20231226,122800,2161109560,19740,19740,19740,19740,0
20231226,122700,2161109560,19740,19730,19740,19680,264
20231226,122600,2155900430,19730,19730,19730,19730,229
20231226,122500,2151382260,19730,19730,19730,19730,139
20231226,122400,2148639790,19730,19690,19730,19690,197
20231226,122300,2144754340,19730,19700,19730,19700,261
20231226,122200,2139605290,19720,19720,19720,19720,182
20231226,122100,2136016250,19720,19680,19720,19680,141
20231226,122000,2133237440,19710,19710,19710,19710,290
20231226,121900,2127521540,19720,19720,19720,19720,161
20231226,121800,2124346620,19720,19670,19720,19660,215
20231226,121700,2120109940,19660,19690,19690,19650,127
20231226,121600,2117611810,19690,19690,19690,19690,205
20231226,121500,2113575360,19700,19630,19700,19620,152
20231226,121400,2110582710,19700,19640,19700,19640,399
20231226,121300,2102732250,19700,19640,19700,19640,186
20231226,121200,2099068950,19640,19630,19640,19620,203
20231226,121100,2095082630,19640,19690,19690,19640,244
20231226,121000,2090281120,19700,19700,19700,19700,171
20231226,120900,2086912420,19640,19700,19700,19640,240
20231226,120800,2082186520,19700,19700,19700,19700,154
20231226,120700,2079152720,19700,19700,19700,19700,6
20231226,120600,2079034520,19700,19620,19700,19620,247
20231226,120500,2074170300,19720,19720,19720,19720,145
20231226,120400,2071310900,19720,19720,19730,19720,211
20231226,120300,2067149740,19730,19630,19730,19620,224
20231226,120200,2062733640,19740,19620,19740,19620,201
20231226,120100,2058769770,19620,19630,19650,19620,359
20231226,120000,2051720660,19640,19670,19670,19640,1013
20231226,115900,2031813180,19730,19740,19740,19730,201
20231226,115800,2027847440,19740,19660,19740,19660,277
20231226,115700,2022387780,19680,19680,19680,19660,279
20231226,115600,2016897480,19680,19730,19730,19680,330
20231226,115500,2010390730,19690,19690,19690,19690,21
20231226,115400,2009977240,19730,19690,19730,19690,284
20231226,115300,2004377160,19730,19740,19740,19730,151
20231226,115200,2001397840,19740,19680,19740,19680,255
20231226,115100,1996364200,19750,19680,19750,19680,197
20231226,115000,1992476040,19760,19760,19760,19760,177
20231226,114900,1988978520,19680,19760,19760,19680,242
20231226,114800,1984196680,19750,19750,19750,19660,239
20231226,114700,1979478240,19760,19760,19760,19760,204
20231226,114600,1975447200,19760,19760,19760,19760,205
20231226,114500,1971396400,19760,19720,19760,19720,195
20231226,114400,1967546440,19720,19710,19720,19710,121
20231226,114300,1965161480,19720,19760,19760,19710,347
20231226,114200,1958313570,19710,19720,19720,19660,76
20231226,114100,1956815410,19760,19720,19760,19720,264
20231226,114000,1951603510,19740,19740,19740,19740,122
20231226,113900,1949195230,19740,19660,19750,19660,279
20231226,113800,1943686920,19750,19750,19750,19750,200
20231226,113700,1939736920,19750,19650,19750,19650,189
20231226,113600,1936011900,19640,19720,19720,19640,209
20231226,113500,1931892100,19710,19710,19710,19710,185
20231226,113400,1928245750,19710,19710,19710,19710,198
20231226,113300,1924343170,19640,19650,19650,19640,39
20231226,113200,1923577070,19710,19710,19710,19710,214
20231226,113100,1919359130,19710,19710,19710,19710,148
20231226,113000,1916442050,19710,19740,19740,19640,241
20231226,112900,1911692960,19750,19760,19760,19750,209
20231226,112800,1907565160,19750,19750,19750,19750,167
20231226,112700,1904266910,19750,19650,19750,19640,256
20231226,112600,1899226230,19710,19710,19710,19710,201
20231226,112500,1895264520,19640,19640,19640,19640,254
20231226,112400,1890275960,19610,19610,19640,19610,263
20231226,112300,1885114560,19640,19650,19650,19640,70
20231226,112200,1883739600,19700,19700,19700,19700,151
20231226,112100,1880764900,19710,19640,19710,19640,223
20231226,112000,1876371880,19720,19640,19720,19640,216
20231226,111900,1872113480,19730,19620,19730,19600,971
20231226,111800,1853030020,19620,19670,19670,19590,2351
20231226,111700,1806886590,19670,19740,19740,19670,975
20231226,111600,1787673170,19740,19740,19740,19730,144
20231226,111500,1784830670,19740,19700,19750,19700,242
20231226,111400,1780052300,19750,19750,19760,19710,368
20231226,111300,1772783500,19750,19750,19750,19750,227
20231226,111200,1768300250,19750,19760,19760,19700,332
20231226,111100,1761749040,19750,19740,19750,19700,258
20231226,111000,1756662640,19740,19740,19740,19740,119
20231226,110900,1754313580,19750,19760,19760,19700,493
20231226,110800,1744578760,19750,19740,19750,19710,293
20231226,110700,1738792100,19750,19710,19750,19710,153
20231226,110600,1735770470,19760,19710,19760,19700,226
20231226,110500,1731305910,19710,19710,19760,19700,256
20231226,110400,1726255870,19750,19750,19750,19750,237
20231226,110300,1721575120,19750,19750,19750,19700,186
20231226,110200,1717902670,19750,19690,19750,19680,400
20231226,110100,1710016720,19690,19690,19690,19690,1
20231226,110000,1709997030,19750,19700,19750,19690,227
20231226,105900,1705516110,19750,19750,19750,19750,236
20231226,105800,1700855110,19750,19730,19750,19670,399
20231226,105700,1692979540,19680,19680,19680,19670,38
20231226,105600,1692231750,19730,19730,19730,19730,160
20231226,105500,1689074950,19730,19730,19730,19730,232
20231226,105400,1684497590,19720,19670,19720,19670,174
20231226,105300,1681067360,19740,19740,19740,19740,343
20231226,105200,1674296540,19740,19740,19740,19740,166
20231226,105100,1671019700,19740,19690,19740,19690,210
20231226,105000,1666878140,19700,19710,19710,19700,173
20231226,104900,1663468420,19700,19700,19700,19700,13
20231226,104800,1663212320,19700,19710,19710,19620,276
20231226,104700,1657776280,19710,19710,19710,19710,169
20231226,104600,1654445290,19710,19710,19710,19710,204
20231226,104500,1650424450,19710,19630,19710,19620,171
20231226,104400,1647055920,19700,19700,19700,19700,226
20231226,104300,1642603720,19730,19720,19730,19710,146
20231226,104200,1639724050,19720,19610,19720,19610,227
20231226,104100,1635250030,19610,19720,19720,19610,547
20231226,104000,1624463300,19620,19690,19690,19620,300
20231226,103900,1618564280,19600,19600,19600,19600,36
20231226,103800,1617858680,19680,19630,19680,19600,389
20231226,103700,1610212590,19600,19620,19620,19600,5
20231226,103600,1610114540,19670,19610,19670,19610,173
20231226,103500,1606712890,19730,19730,19730,19730,179
20231226,103400,1603181220,19730,19630,19730,19590,739
20231226,103300,1588663250,19730,19640,19730,19630,201
20231226,103200,1584699570,19630,19630,19720,19630,165
20231226,103100,1581447390,19630,19730,19730,19630,330
20231226,103000,1574937190,19730,19620,19730,19620,168
20231226,102900,1571624860,19620,19630,19730,19600,293
20231226,102800,1565845520,19630,19750,19750,19630,430
20231226,102700,1557382440,19640,19650,19760,19630,1939
20231226,102600,1519242220,19630,19650,19650,19630,65
20231226,102500,1517966250,19650,19570,19650,19570,133
20231226,102400,1515352880,19560,19550,19670,19550,260
20231226,102300,1510243950,19550,19670,19670,19550,249
20231226,102200,1505350920,19670,19550,19670,19550,158
20231226,102100,1502243180,19550,19550,19650,19550,570
20231226,102000,1491047580,19550,19550,19670,19550,205
20231226,101900,1487019070,19680,19540,19680,19540,256
20231226,101800,1481988470,19540,19600,19680,19540,1485
20231226,101700,1452921870,19600,19600,19610,19600,59
20231226,101600,1451765370,19650,19600,19650,19600,555
20231226,101500,1440878070,19620,19620,19620,19610,376
20231226,101400,1433501930,19670,19680,19680,19640,839
20231226,101300,1417013750,19690,19690,19690,19690,211
20231226,101200,1412859160,19710,19710,19710,19640,231
20231226,101100,1408308730,19710,19630,19710,19630,222
20231226,101000,1403935510,19620,19620,19700,19620,212
20231226,100900,1399763880,19610,19700,19700,19610,194
20231226,100800,1395944330,19690,19690,19690,19690,236
20231226,100700,1391297490,19690,19600,19690,19600,185
20231226,100600,1387655140,19600,19660,19690,19600,209
20231226,100500,1383546480,19690,19650,19690,19650,145
20231226,100400,1380694110,19650,19640,19660,19630,196
20231226,100300,1376844180,19640,19760,19760,19610,768
20231226,100200,1361746040,19770,19650,19770,19650,146
20231226,100100,1358859740,19650,19760,19760,19650,342
20231226,100000,1352117110,19770,19730,19770,19660,2913
20231226,095900,1294664750,19770,19790,19790,19730,1218
20231226,095800,1270589770,19800,19760,19800,19720,1484
20231226,095700,1241249670,19710,19710,19750,19700,1886
20231226,095600,1204036540,19700,19700,19700,19700,160
20231226,095500,1200884540,19720,19720,19720,19720,247
20231226,095400,1196013700,19720,19720,19720,19660,248
20231226,095300,1191129840,19720,19650,19720,19650,169
20231226,095200,1187798440,19650,19670,19670,19600,69
20231226,095100,1186442700,19710,19670,19720,19670,2010
20231226,095000,1146824350,19700,19620,19700,19620,1368
20231226,094900,1119903170,19600,19620,19620,19600,267
20231226,094800,1114665310,19620,19590,19620,19540,166
20231226,094700,1111412920,19590,19540,19590,19540,253
20231226,094600,1106459400,19540,19590,19590,19540,296
20231226,094500,1100663710,19590,19600,19610,19540,764
20231226,094400,1085695540,19600,19500,19600,19500,536
20231226,094300,1075217200,19490,19600,19600,19490,879
20231226,094200,1058077920,19600,19580,19600,19490,356
20231226,094100,1051104050,19570,19560,19580,19490,103
20231226,094000,1049092170,19560,19590,19590,19490,250
20231226,093900,1044203380,19480,19580,19610,19470,222
20231226,093800,1039858040,19580,19580,19580,19470,317
20231226,093700,1033660770,19470,19470,19580,19470,285
20231226,093600,1028094440,19460,19570,19580,19460,782
20231226,093500,1012839640,19480,19510,19580,19480,1020
20231226,093400,992947130,19510,19510,19580,19510,295
20231226,093300,987177370,19580,19580,19580,19510,1123
20231226,093200,965250880,19520,19520,19530,19510,538
20231226,093100,954746470,19510,19580,19580,19510,255
20231226,093000,949759700,19580,19630,19690,19580,878
20231226,092900,932551860,19640,19670,19690,19620,263
20231226,092800,927375670,19610,19670,19680,19600,261
20231226,092700,922240890,19670,19620,19670,19500,315
20231226,092600,916073180,19620,19690,19690,19620,140
20231226,092500,913316940,19690,19620,19690,19610,1028
20231226,092400,893129520,19620,19630,19640,19450,207
20231226,092300,889071910,19460,19450,19650,19450,2829
20231226,092200,833732510,19440,19480,19500,19440,1530
20231226,092100,803966840,19470,19510,19600,19470,2804
20231226,092000,749268450,19510,19520,19600,19510,190
20231226,091900,745544700,19590,19510,19590,19500,338
20231226,091800,738935790,19600,19500,19600,19490,1234
20231226,091700,714866800,19600,19500,19600,19500,289
20231226,091600,709211400,19590,19600,19600,19500,507
20231226,091500,699302600,19500,19590,19600,19490,320
20231226,091400,693035220,19590,19640,19640,19470,1326
20231226,091300,667161230,19650,19490,19650,19470,412
20231226,091200,659107800,19470,19670,19670,19470,1541
20231226,091100,628998320,19660,19550,19660,19550,3009
20231226,091000,569940020,19470,19550,19550,19450,205
20231226,090900,565949600,19560,19490,19580,19420,959
20231226,090800,547220860,19490,19510,19560,19490,1101
20231226,090700,525690870,19510,19400,19510,19400,1341
20231226,090600,499659250,19480,19350,19490,19350,1980
20231226,090500,461290110,19360,19330,19370,19310,2518
20231226,090400,412644620,19330,19410,19520,19310,4042
20231226,090300,334366530,19400,19500,19570,19400,4422
20231226,090200,248342670,19410,19720,19730,19410,3447
20231226,090100,180931930,19720,19400,19720,19370,4722
20231226,090000,88754980,19390,19510,19510,19390,4425
Reference in New Issue Copy Permalink