ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/237820/min/candle-20231226.csv

704 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
20231226,204100,33314761100,5910,5910,5910,5910,63307
20231226,204000,33314761100,5910,5910,5910,5910,0
20231226,203900,33314761100,5910,5910,5910,5910,0
20231226,203800,33314761100,5910,5910,5910,5910,0
20231226,203700,33314761100,5910,5910,5910,5910,0
20231226,203600,33314761100,5910,5910,5910,5910,0
20231226,203500,33314761100,5910,5910,5910,5910,0
20231226,203400,33314761100,5910,5910,5910,5910,0
20231226,203300,33314761100,5910,5910,5910,5910,0
20231226,203200,33314761100,5910,5910,5910,5910,0
20231226,203100,33314761100,5910,5910,5910,5910,0
20231226,203000,33314761100,5910,5910,5910,5910,0
20231226,202900,33314761100,5910,5910,5910,5910,0
20231226,202800,33314761100,5910,5910,5910,5910,0
20231226,202700,33314761100,5910,5910,5910,5910,0
20231226,202600,33314761100,5910,5910,5910,5910,0
20231226,202500,33314761100,5910,5910,5910,5910,0
20231226,202400,33314761100,5910,5910,5910,5910,0
20231226,202300,33314761100,5910,5910,5910,5910,0
20231226,202200,33314761100,5910,5910,5910,5910,0
20231226,202100,33314761100,5910,5910,5910,5910,0
20231226,202000,33314761100,5910,5910,5910,5910,0
20231226,201900,33314761100,5910,5910,5910,5910,0
20231226,201800,33314761100,5910,5910,5910,5910,0
20231226,201700,33314761100,5910,5910,5910,5910,0
20231226,201600,33314761100,5910,5910,5910,5910,0
20231226,201500,33314761100,5910,5910,5910,5910,0
20231226,201400,33314761100,5910,5910,5910,5910,0
20231226,201300,33314761100,5910,5910,5910,5910,0
20231226,201200,33314761100,5910,5910,5910,5910,0
20231226,201100,33314761100,5910,5910,5910,5910,63307
20231226,201000,33314761100,5910,5910,5910,5910,0
20231226,200900,33314761100,5910,5910,5910,5910,0
20231226,200800,33314761100,5910,5910,5910,5910,0
20231226,200700,33314761100,5910,5910,5910,5910,0
20231226,200600,33314761100,5910,5910,5910,5910,0
20231226,200500,33314761100,5910,5910,5910,5910,0
20231226,200400,33314761100,5910,5910,5910,5910,0
20231226,200300,33314761100,5910,5910,5910,5910,0
20231226,200200,33314761100,5910,5910,5910,5910,0
20231226,200100,33314761100,5910,5910,5910,5910,0
20231226,200000,33314761100,5910,5910,5910,5910,0
20231226,195900,33314761100,5910,5910,5910,5910,0
20231226,195800,33314761100,5910,5910,5910,5910,0
20231226,195700,33314761100,5910,5910,5910,5910,0
20231226,195600,33314761100,5910,5910,5910,5910,0
20231226,195500,33314761100,5910,5910,5910,5910,0
20231226,195400,33314761100,5910,5910,5910,5910,0
20231226,195300,33314761100,5910,5910,5910,5910,0
20231226,195200,33314761100,5910,5910,5910,5910,0
20231226,195100,33314761100,5910,5910,5910,5910,0
20231226,195000,33314761100,5910,5910,5910,5910,0
20231226,194900,33314761100,5910,5910,5910,5910,0
20231226,194800,33314761100,5910,5910,5910,5910,0
20231226,194700,33314761100,5910,5910,5910,5910,0
20231226,194600,33314761100,5910,5910,5910,5910,0
20231226,194500,33314761100,5910,5910,5910,5910,0
20231226,194400,33314761100,5910,5910,5910,5910,0
20231226,194300,33314761100,5910,5910,5910,5910,0
20231226,194200,33314761100,5910,5910,5910,5910,0
20231226,194100,33314761100,5910,5910,5910,5910,63307
20231226,194000,33314761100,5910,5910,5910,5910,0
20231226,193900,33314761100,5910,5910,5910,5910,0
20231226,193800,33314761100,5910,5910,5910,5910,0
20231226,193700,33314761100,5910,5910,5910,5910,0
20231226,193600,33314761100,5910,5910,5910,5910,0
20231226,193500,33314761100,5910,5910,5910,5910,0
20231226,193400,33314761100,5910,5910,5910,5910,0
20231226,193300,33314761100,5910,5910,5910,5910,0
20231226,193200,33314761100,5910,5910,5910,5910,0
20231226,193100,33314761100,5910,5910,5910,5910,0
20231226,193000,33314761100,5910,5910,5910,5910,0
20231226,192900,33314761100,5910,5910,5910,5910,0
20231226,192800,33314761100,5910,5910,5910,5910,0
20231226,192700,33314761100,5910,5910,5910,5910,0
20231226,192600,33314761100,5910,5910,5910,5910,0
20231226,192500,33314761100,5910,5910,5910,5910,0
20231226,192400,33314761100,5910,5910,5910,5910,0
20231226,192300,33314761100,5910,5910,5910,5910,0
20231226,192200,33314761100,5910,5910,5910,5910,0
20231226,192100,33314761100,5910,5910,5910,5910,0
20231226,192000,33314761100,5910,5910,5910,5910,0
20231226,191900,33314761100,5910,5910,5910,5910,0
20231226,191800,33314761100,5910,5910,5910,5910,0
20231226,191700,33314761100,5910,5910,5910,5910,0
20231226,191600,33314761100,5910,5910,5910,5910,0
20231226,191500,33314761100,5910,5910,5910,5910,0
20231226,191400,33314761100,5910,5910,5910,5910,0
20231226,191300,33314761100,5910,5910,5910,5910,0
20231226,191200,33314761100,5910,5910,5910,5910,0
20231226,191100,33314761100,5910,5910,5910,5910,63307
20231226,191000,33314761100,5910,5910,5910,5910,0
20231226,190900,33314761100,5910,5910,5910,5910,0
20231226,190800,33314761100,5910,5910,5910,5910,0
20231226,190700,33314761100,5910,5910,5910,5910,0
20231226,190600,33314761100,5910,5910,5910,5910,0
20231226,190500,33314761100,5910,5910,5910,5910,0
20231226,190400,33314761100,5910,5910,5910,5910,0
20231226,190300,33314761100,5910,5910,5910,5910,0
20231226,190200,33314761100,5910,5910,5910,5910,0
20231226,190100,33314761100,5910,5910,5910,5910,0
20231226,190000,33314761100,5910,5910,5910,5910,0
20231226,185900,33314761100,5910,5910,5910,5910,0
20231226,185800,33314761100,5910,5910,5910,5910,0
20231226,185700,33314761100,5910,5910,5910,5910,0
20231226,185600,33314761100,5910,5910,5910,5910,0
20231226,185500,33314761100,5910,5910,5910,5910,0
20231226,185400,33314761100,5910,5910,5910,5910,0
20231226,185300,33314761100,5910,5910,5910,5910,0
20231226,185200,33314761100,5910,5910,5910,5910,0
20231226,185100,33314761100,5910,5910,5910,5910,0
20231226,185000,33314761100,5910,5910,5910,5910,0
20231226,184900,33314761100,5910,5910,5910,5910,0
20231226,184800,33314761100,5910,5910,5910,5910,0
20231226,184700,33314761100,5910,5910,5910,5910,0
20231226,184600,33314761100,5910,5910,5910,5910,0
20231226,184500,33314761100,5910,5910,5910,5910,0
20231226,184400,33314761100,5910,5910,5910,5910,0
20231226,184300,33314761100,5910,5910,5910,5910,0
20231226,184200,33314761100,5910,5910,5910,5910,0
20231226,184100,33314761100,5910,5910,5910,5910,63307
20231226,184000,33314761100,5910,5910,5910,5910,0
20231226,183900,33314761100,5910,5910,5910,5910,0
20231226,183800,33314761100,5910,5910,5910,5910,0
20231226,183700,33314761100,5910,5910,5910,5910,0
20231226,183600,33314761100,5910,5910,5910,5910,0
20231226,183500,33314761100,5910,5910,5910,5910,0
20231226,183400,33314761100,5910,5910,5910,5910,0
20231226,183300,33314761100,5910,5910,5910,5910,0
20231226,183200,33314761100,5910,5910,5910,5910,0
20231226,183100,33314761100,5910,5910,5910,5910,0
20231226,183000,33314761100,5910,5910,5910,5910,0
20231226,182900,33314761100,5910,5910,5910,5910,0
20231226,182800,33314761100,5910,5910,5910,5910,0
20231226,182700,33314761100,5910,5910,5910,5910,0
20231226,182600,33314761100,5910,5910,5910,5910,0
20231226,182500,33314761100,5910,5910,5910,5910,0
20231226,182400,33314761100,5910,5910,5910,5910,0
20231226,182300,33314761100,5910,5910,5910,5910,0
20231226,182200,33314761100,5910,5910,5910,5910,0
20231226,182100,33314761100,5910,5910,5910,5910,0
20231226,182000,33314761100,5910,5910,5910,5910,0
20231226,181900,33314761100,5910,5910,5910,5910,0
20231226,181800,33314761100,5910,5910,5910,5910,0
20231226,181700,33314761100,5910,5910,5910,5910,0
20231226,181600,33314761100,5910,5910,5910,5910,0
20231226,181500,33314761100,5910,5910,5910,5910,0
20231226,181400,33314761100,5910,5910,5910,5910,0
20231226,181300,33314761100,5910,5910,5910,5910,0
20231226,181200,33314761100,5910,5910,5910,5910,0
20231226,181100,33314761100,5910,5910,5910,5910,63307
20231226,181000,33314761100,5910,5910,5910,5910,0
20231226,180900,33314761100,5910,5910,5910,5910,0
20231226,180800,33314761100,5910,5910,5910,5910,0
20231226,180700,33314761100,5910,5910,5910,5910,0
20231226,180600,33314761100,5910,5910,5910,5910,0
20231226,180500,33314761100,5910,5910,5910,5910,0
20231226,180400,33314761100,5910,5910,5910,5910,0
20231226,180300,33314761100,5910,5910,5910,5910,0
20231226,180200,33314761100,5910,5910,5910,5910,0
20231226,180100,33314761100,5910,5910,5910,5910,0
20231226,180000,33314761100,5910,5910,5910,5910,0
20231226,175900,33314761100,5910,5910,5910,5910,0
20231226,175800,33314761100,5910,5910,5910,5910,0
20231226,175700,33314761100,5910,5910,5910,5910,0
20231226,175600,33314761100,5910,5910,5910,5910,0
20231226,175500,33314761100,5910,5910,5910,5910,0
20231226,175400,33314761100,5910,5910,5910,5910,0
20231226,175300,33314761100,5910,5910,5910,5910,0
20231226,175200,33314761100,5910,5910,5910,5910,0
20231226,175100,33314761100,5910,5910,5910,5910,0
20231226,175000,33314761100,5910,5910,5910,5910,0
20231226,174900,33314761100,5910,5910,5910,5910,0
20231226,174800,33314761100,5910,5910,5910,5910,0
20231226,174700,33314761100,5910,5910,5910,5910,0
20231226,174600,33314761100,5910,5910,5910,5910,0
20231226,174500,33314761100,5910,5910,5910,5910,0
20231226,174400,33314761100,5910,5910,5910,5910,0
20231226,174300,33314761100,5910,5910,5910,5910,0
20231226,174200,33314761100,5910,5910,5910,5910,0
20231226,174100,33314761100,5910,5910,5910,5910,63307
20231226,174000,33314761100,5910,5910,5910,5910,0
20231226,173900,33314761100,5910,5910,5910,5910,0
20231226,173800,33314761100,5910,5910,5910,5910,0
20231226,173700,33314761100,5910,5910,5910,5910,0
20231226,173600,33314761100,5910,5910,5910,5910,0
20231226,173500,33314761100,5910,5910,5910,5910,0
20231226,173400,33314761100,5910,5910,5910,5910,0
20231226,173300,33314761100,5910,5910,5910,5910,0
20231226,173200,33314761100,5910,5910,5910,5910,0
20231226,173100,33314761100,5910,5910,5910,5910,0
20231226,173000,33314761100,5910,5910,5910,5910,0
20231226,172900,33314761100,5910,5910,5910,5910,0
20231226,172800,33314761100,5910,5910,5910,5910,0
20231226,172700,33314761100,5910,5910,5910,5910,0
20231226,172600,33314761100,5910,5910,5910,5910,0
20231226,172500,33314761100,5910,5910,5910,5910,0
20231226,172400,33314761100,5910,5910,5910,5910,0
20231226,172300,33314761100,5910,5910,5910,5910,0
20231226,172200,33314761100,5910,5910,5910,5910,0
20231226,172100,33314761100,5910,5910,5910,5910,0
20231226,172000,33314761100,5910,5910,5910,5910,0
20231226,171900,33314761100,5910,5910,5910,5910,0
20231226,171800,33314761100,5910,5910,5910,5910,0
20231226,171700,33314761100,5910,5910,5910,5910,0
20231226,171600,33314761100,5910,5910,5910,5910,0
20231226,171500,33314761100,5910,5910,5910,5910,0
20231226,171400,33314761100,5910,5910,5910,5910,0
20231226,171300,33314761100,5910,5910,5910,5910,0
20231226,171200,33314761100,5910,5910,5910,5910,0
20231226,171100,33314761100,5910,5910,5910,5910,63307
20231226,171000,33314761100,5910,5910,5910,5910,0
20231226,170900,33314761100,5910,5910,5910,5910,0
20231226,170800,33314761100,5910,5910,5910,5910,0
20231226,170700,33314761100,5910,5910,5910,5910,0
20231226,170600,33314761100,5910,5910,5910,5910,0
20231226,170500,33314761100,5910,5910,5910,5910,0
20231226,170400,33314761100,5910,5910,5910,5910,0
20231226,170300,33314761100,5910,5910,5910,5910,0
20231226,170200,33314761100,5910,5910,5910,5910,0
20231226,170100,33314761100,5910,5910,5910,5910,0
20231226,170000,33314761100,5910,5910,5910,5910,0
20231226,165900,33314761100,5910,5910,5910,5910,0
20231226,165800,33314761100,5910,5910,5910,5910,0
20231226,165700,33314761100,5910,5910,5910,5910,0
20231226,165600,33314761100,5910,5910,5910,5910,0
20231226,165500,33314761100,5910,5910,5910,5910,0
20231226,165400,33314761100,5910,5910,5910,5910,0
20231226,165300,33314761100,5910,5910,5910,5910,0
20231226,165200,33314761100,5910,5910,5910,5910,0
20231226,165100,33314761100,5910,5910,5910,5910,0
20231226,165000,33314761100,5910,5910,5910,5910,0
20231226,164900,33314761100,5910,5910,5910,5910,0
20231226,164800,33314761100,5910,5910,5910,5910,0
20231226,164700,33314761100,5910,5910,5910,5910,0
20231226,164600,33314761100,5910,5910,5910,5910,0
20231226,164500,33314761100,5910,5910,5910,5910,0
20231226,164400,33314761100,5910,5910,5910,5910,0
20231226,164300,33314761100,5910,5910,5910,5910,0
20231226,164200,33314761100,5910,5910,5910,5910,0
20231226,164100,33314761100,5910,5910,5910,5910,63307
20231226,164000,33314761100,5910,5910,5910,5910,0
20231226,163900,33314761100,5910,5910,5910,5910,0
20231226,163800,33314761100,5910,5910,5910,5910,0
20231226,163700,33314761100,5910,5910,5910,5910,0
20231226,163600,33314761100,5910,5910,5910,5910,0
20231226,163500,33314761100,5910,5910,5910,5910,0
20231226,163400,33314761100,5910,5910,5910,5910,0
20231226,163300,33314761100,5910,5910,5910,5910,0
20231226,163200,33314761100,5910,5910,5910,5910,0
20231226,163100,33314761100,5910,5910,5910,5910,0
20231226,163000,33314761100,5910,5910,5910,5910,0
20231226,162900,33314761100,5910,5910,5910,5910,0
20231226,162800,33314761100,5910,5910,5910,5910,0
20231226,162700,33314761100,5910,5910,5910,5910,0
20231226,162600,33314761100,5910,5910,5910,5910,0
20231226,162500,33314761100,5910,5910,5910,5910,0
20231226,162400,33314761100,5910,5910,5910,5910,0
20231226,162300,33314761100,5910,5910,5910,5910,0
20231226,162200,33314761100,5910,5910,5910,5910,0
20231226,162100,33314761100,5910,5910,5910,5910,0
20231226,162000,33314761100,5910,5910,5910,5910,0
20231226,161900,33314761100,5910,5910,5910,5910,0
20231226,161800,33314761100,5910,5910,5910,5910,0
20231226,161700,33314761100,5910,5910,5910,5910,0
20231226,161600,33314761100,5910,5910,5910,5910,0
20231226,161500,33314761100,5910,5910,5910,5910,0
20231226,161400,33314761100,5910,5910,5910,5910,0
20231226,161300,33314761100,5910,5910,5910,5910,0
20231226,161200,33314761100,5910,5910,5910,5910,0
20231226,161100,33314761100,5910,5910,5910,5910,63307
20231226,161000,33314761100,5910,5910,5910,5910,0
20231226,160900,33314761100,5910,5910,5910,5910,0
20231226,160800,33314761100,5910,5910,5910,5910,0
20231226,160700,33314761100,5910,5910,5910,5910,0
20231226,160600,33314761100,5910,5910,5910,5910,0
20231226,160500,33314761100,5910,5910,5910,5910,0
20231226,160400,33314761100,5910,5910,5910,5910,0
20231226,160300,33314761100,5910,5910,5910,5910,0
20231226,160200,33314761100,5910,5910,5910,5910,0
20231226,160100,33314761100,5910,5910,5910,5910,0
20231226,160000,33314761100,5910,5910,5910,5910,0
20231226,155900,33314761100,5910,5910,5910,5910,0
20231226,155800,33314761100,5910,5910,5910,5910,0
20231226,155700,33314761100,5910,5910,5910,5910,0
20231226,155600,33314761100,5910,5910,5910,5910,0
20231226,155500,33314761100,5910,5910,5910,5910,0
20231226,155400,33314761100,5910,5910,5910,5910,0
20231226,155300,33314761100,5910,5910,5910,5910,0
20231226,155200,33314761100,5910,5910,5910,5910,0
20231226,155100,33314761100,5910,5910,5910,5910,0
20231226,155000,33314761100,5910,5910,5910,5910,0
20231226,154900,33314761100,5910,5910,5910,5910,0
20231226,154800,33314761100,5910,5910,5910,5910,0
20231226,154700,33314761100,5910,5910,5910,5910,0
20231226,154600,33314761100,5910,5910,5910,5910,0
20231226,154500,33314761100,5910,5910,5910,5910,0
20231226,154400,33314761100,5910,5910,5910,5910,0
20231226,154300,33314761100,5910,5910,5910,5910,0
20231226,154200,33314761100,5910,5910,5910,5910,0
20231226,154100,33314761100,5910,5910,5910,5910,63307
20231226,154000,33314761100,5910,5910,5910,5910,0
20231226,153900,33314761100,5910,5910,5910,5910,0
20231226,153800,33314761100,5910,5910,5910,5910,0
20231226,153700,33314761100,5910,5910,5910,5910,0
20231226,153600,33314761100,5910,5910,5910,5910,0
20231226,153500,33314761100,5910,5910,5910,5910,0
20231226,153400,33314761100,5910,5910,5910,5910,0
20231226,153300,33314761100,5910,5910,5910,5910,0
20231226,153200,33314761100,5910,5910,5910,5910,0
20231226,153100,33314761100,5910,5910,5910,5910,0
20231226,153000,33314761100,5910,5910,5910,5910,63307
20231226,152900,32940616730,5990,5990,5990,5990,0
20231226,152800,32940616730,5990,5990,5990,5990,0
20231226,152700,32940616730,5990,5990,5990,5990,0
20231226,152600,32940616730,5990,5990,5990,5990,0
20231226,152500,32940616730,5990,5990,5990,5990,0
20231226,152400,32940616730,5990,5990,5990,5990,0
20231226,152300,32940616730,5990,5990,5990,5990,0
20231226,152200,32940616730,5990,5990,5990,5990,0
20231226,152100,32940616730,5990,5990,5990,5990,0
20231226,152000,32940616730,5990,5990,5990,5990,0
20231226,151900,32940616730,5990,6010,6030,5990,41873
20231226,151800,32689055100,6020,6020,6030,5990,24068
20231226,151700,32544517370,6000,6060,6100,6000,34383
20231226,151600,32337007060,6060,6050,6130,6010,51063
20231226,151500,32026596110,6000,6020,6070,5960,38389
20231226,151400,31795658110,6020,5970,6040,5960,35358
20231226,151300,31583832510,5980,6090,6090,5970,67543
20231226,151200,31176194640,6080,6100,6120,6070,25036
20231226,151100,31023581620,6120,6080,6150,6060,32655
20231226,151000,30824470700,6090,6060,6130,6010,85597
20231226,150900,30305748750,6060,6250,6320,6040,102427
20231226,150800,29672327140,6220,6430,6450,6210,97377
20231226,150700,29057963370,6440,6430,6460,6380,32113
20231226,150600,28851794650,6430,6410,6490,6380,112513
20231226,150500,28126325050,6370,6350,6420,6310,62567
20231226,150400,27729105350,6350,6420,6440,6310,87100
20231226,150300,27172552490,6420,6440,6500,6370,177237
20231226,150200,26030194040,6460,6460,6460,6460,0
20231226,150100,26030194040,6460,6370,6470,6360,75476
20231226,150000,25543582150,6370,6230,6390,6230,74051
20231226,145900,25074630750,6230,6280,6300,6160,44956
20231226,145800,24795095840,6290,6290,6320,6220,43332
20231226,145700,24523743250,6290,6310,6340,6270,37617
20231226,145600,24286776200,6340,6400,6400,6280,46753
20231226,145500,23991090840,6400,6370,6450,6350,63065
20231226,145400,23586888720,6360,6410,6410,6330,38492
20231226,145300,23341671750,6390,6330,6450,6300,132338
20231226,145200,22493585410,6340,6340,6430,6310,94742
20231226,145100,21890042400,6350,6220,6370,6220,92711
20231226,145000,21303066040,6220,6150,6240,6130,23211
20231226,144900,21158907520,6150,6120,6170,6090,29546
20231226,144800,20977826300,6130,6220,6290,6110,48555
20231226,144700,20677898600,6220,6260,6270,6210,16153
20231226,144600,20577142580,6270,6250,6320,6200,37835
20231226,144500,20340682230,6250,6340,6390,6230,75820
20231226,144400,19862549410,6350,6330,6350,6280,28470
20231226,144300,19682601350,6330,6370,6380,6250,63547
20231226,144200,19280574320,6370,6410,6430,6310,77757
20231226,144100,18784851160,6420,6320,6420,6250,160188
20231226,144000,17764900990,6330,6310,6400,6250,126087
20231226,143900,16964288670,6310,6200,6350,6190,120768
20231226,143800,16203702160,6210,6250,6280,6120,36154
20231226,143700,15979326630,6290,6110,6320,6100,40434
20231226,143600,15727749490,6110,6150,6170,6100,19488
20231226,143500,15608349960,6150,6120,6230,6120,28280
20231226,143400,15433400090,6130,6140,6190,6110,21105
20231226,143300,15303441440,6140,6050,6160,6040,32696
20231226,143200,15103758950,6050,6090,6100,6050,13624
20231226,143100,15021046160,6090,6090,6100,6060,1941
20231226,143000,15009240720,6090,6040,6100,6040,10907
20231226,142900,14942981060,6050,6040,6050,6020,11221
20231226,142800,14875322350,6040,6090,6090,6020,31473
20231226,142700,14684875020,6090,6070,6100,6060,12456
20231226,142600,14609197340,6060,6150,6160,6060,50270
20231226,142500,14302480830,6150,6160,6240,6130,35882
20231226,142400,14081072700,6180,6200,6240,6130,47695
20231226,142300,13786632920,6200,6260,6320,6200,47075
20231226,142200,13492845400,6260,6330,6340,6250,63354
20231226,142100,13094332420,6340,6230,6340,6230,100277
20231226,142000,12462982940,6230,6260,6270,6200,33204
20231226,141900,12256183680,6260,6200,6370,6100,117119
20231226,141800,11522864200,6200,6240,6280,6190,55698
20231226,141700,11176176020,6240,6250,6330,6210,132625
20231226,141600,10343849750,6240,6150,6300,6130,136749
20231226,141500,9489572400,6170,6120,6210,6060,41044
20231226,141400,9237292300,6090,6120,6150,6090,17578
20231226,141300,9129932670,6110,6180,6220,6070,47065
20231226,141200,8841094260,6180,6130,6220,6090,54067
20231226,141100,8508255990,6130,6200,6200,6050,51357
20231226,141000,8194591300,6190,6180,6250,6130,103869
20231226,140900,7551384650,6180,6070,6230,6050,117869
20231226,140800,6823863390,6100,6070,6120,6030,41196
20231226,140700,6573556210,6070,6070,6110,6030,35339
20231226,140600,6359079000,6070,5970,6080,5950,27753
20231226,140500,6191760300,5970,6010,6050,5940,25256
20231226,140400,6040416140,6030,6010,6060,5930,49393
20231226,140300,5744116340,6010,6090,6100,5910,81648
20231226,140200,5253145520,6100,6050,6220,6030,201163
20231226,140100,4018650100,6050,5840,6070,5810,76731
20231226,140000,3558914530,5850,5770,5850,5770,9278
20231226,135900,3504907420,5790,5740,5790,5740,918
20231226,135800,3499619870,5740,5740,5740,5740,614
20231226,135700,3496095510,5740,5730,5740,5700,6904
20231226,135600,3456696630,5740,5730,5740,5720,2163
20231226,135500,3444316130,5770,5750,5770,5750,40
20231226,135400,3444085390,5730,5740,5740,5730,2051
20231226,135300,3432324370,5740,5740,5740,5740,80
20231226,135200,3431865170,5740,5740,5740,5740,304
20231226,135100,3430120210,5750,5750,5750,5750,182
20231226,135000,3429073710,5750,5750,5750,5750,100
20231226,134900,3428498710,5750,5750,5750,5750,0
20231226,134800,3428498710,5750,5760,5760,5750,172
20231226,134700,3427509680,5750,5760,5760,5750,51
20231226,134600,3427215930,5760,5760,5760,5760,166
20231226,134500,3426259770,5770,5770,5770,5770,81
20231226,134400,3425792400,5770,5760,5770,5760,104
20231226,134300,3425193350,5770,5770,5770,5770,274
20231226,134200,3423612370,5770,5760,5770,5760,401
20231226,134100,3421302110,5770,5770,5770,5770,82
20231226,134000,3420828970,5770,5770,5770,5770,959
20231226,133900,3415295540,5770,5770,5770,5760,68
20231226,133800,3414903370,5770,5790,5790,5760,84
20231226,133700,3414417120,5760,5770,5770,5760,503
20231226,133600,3411516150,5780,5810,5810,5780,35
20231226,133500,3411313820,5810,5760,5810,5760,177
20231226,133400,3410293010,5740,5750,5750,5740,1935
20231226,133300,3399181680,5750,5750,5750,5750,67
20231226,133200,3398796430,5750,5750,5750,5750,3
20231226,133100,3398779180,5770,5730,5770,5730,678
20231226,133000,3394888120,5730,5780,5780,5730,3838
20231226,132900,3372839640,5790,5790,5790,5790,3
20231226,132800,3372822270,5790,5790,5790,5790,17
20231226,132700,3372723840,5790,5790,5790,5790,205
20231226,132600,3371536890,5800,5810,5810,5800,2287
20231226,132500,3358271790,5800,5800,5800,5800,11
20231226,132400,3358207990,5800,5800,5800,5800,39
20231226,132300,3357981790,5790,5790,5790,5790,1
20231226,132200,3357976000,5770,5770,5780,5770,60
20231226,132100,3357629790,5780,5810,5810,5780,201
20231226,132000,3356467950,5790,5790,5790,5790,404
20231226,131900,3354128790,5790,5790,5790,5750,672
20231226,131800,3350248220,5790,5800,5800,5790,247
20231226,131700,3348817570,5810,5820,5820,5800,794
20231226,131600,3344203870,5820,5780,5820,5780,1229
20231226,131500,3337075070,5780,5780,5780,5780,14
20231226,131400,3336994150,5750,5750,5750,5750,463
20231226,131300,3334331900,5750,5750,5750,5750,82
20231226,131200,3333860400,5750,5820,5820,5730,5883
20231226,131100,3299921300,5820,5820,5820,5820,106
20231226,131000,3299304380,5820,5820,5820,5820,88
20231226,130900,3298792220,5800,5820,5820,5800,403
20231226,130800,3296447760,5810,5800,5810,5800,627
20231226,130700,3292808420,5820,5820,5830,5800,1222
20231226,130600,3285694120,5800,5810,5820,5800,1359
20231226,130500,3277800330,5800,5780,5810,5780,1184
20231226,130400,3270929940,5760,5780,5780,5760,646
20231226,130300,3267197800,5770,5770,5780,5770,476
20231226,130200,3264451260,5780,5780,5780,5780,1
20231226,130100,3264445480,5770,5760,5770,5750,162
20231226,130000,3263513230,5780,5760,5780,5760,301
20231226,125900,3261778070,5770,5770,5770,5770,61
20231226,125800,3261426100,5750,5750,5750,5750,137
20231226,125700,3260638350,5740,5750,5750,5740,1396
20231226,125600,3252611670,5750,5760,5760,5740,1677
20231226,125500,3242973880,5750,5770,5770,5750,2708
20231226,125400,3227365450,5770,5810,5810,5770,2148
20231226,125300,3214955840,5790,5770,5790,5770,110
20231226,125200,3214318980,5770,5790,5790,5770,1825
20231226,125100,3203767020,5790,5800,5800,5790,698
20231226,125000,3199722950,5810,5810,5810,5810,21
20231226,124900,3199600940,5820,5800,5830,5800,124
20231226,124800,3198881510,5800,5820,5820,5790,7551
20231226,124700,3155028450,5860,5820,5860,5820,646
20231226,124600,3151268690,5820,5840,5840,5820,613
20231226,124500,3147700370,5850,5850,5850,5850,50
20231226,124400,3147407870,5840,5850,5850,5840,341
20231226,124300,3145413170,5850,5850,5850,5850,0
20231226,124200,3145413170,5850,5850,5850,5850,1
20231226,124100,3145407320,5850,5860,5860,5850,22
20231226,124000,3145278610,5860,5820,5860,5810,1449
20231226,123900,3136845380,5820,5830,5830,5820,1401
20231226,123800,3128683190,5830,5830,5830,5830,24
20231226,123700,3128543270,5830,5830,5830,5830,54
20231226,123600,3128228450,5860,5830,5860,5830,54
20231226,123500,3127913600,5860,5850,5860,5850,2
20231226,123400,3127901890,5810,5810,5810,5810,0
20231226,123300,3127901890,5810,5830,5840,5810,5527
20231226,123200,3095722160,5850,5850,5850,5850,171
20231226,123100,3094721810,5830,5830,5830,5830,40
20231226,123000,3094488610,5830,5850,5850,5830,2092
20231226,122900,3082284290,5860,5850,5860,5830,2135
20231226,122800,3069828680,5840,5860,5860,5840,90
20231226,122700,3069302850,5840,5840,5840,5840,0
20231226,122600,3069302850,5840,5840,5840,5840,423
20231226,122500,3066832530,5840,5840,5840,5840,6
20231226,122400,3066797490,5840,5840,5840,5840,504
20231226,122300,3063854130,5830,5840,5840,5830,1277
20231226,122200,3056401320,5840,5850,5850,5840,585
20231226,122100,3052982680,5850,5870,5870,5850,554
20231226,122000,3049737690,5860,5880,5880,5860,76
20231226,121900,3049291180,5880,5880,5880,5880,30
20231226,121800,3049114780,5880,5850,5880,5850,94
20231226,121700,3048563770,5850,5880,5880,5850,391
20231226,121600,3046269360,5890,5890,5890,5890,44
20231226,121500,3046010200,5900,5860,5900,5850,118
20231226,121400,3045316170,5880,5880,5880,5880,0
20231226,121300,3045316170,5880,5880,5880,5880,12
20231226,121200,3045245610,5880,5860,5910,5860,450
20231226,121100,3042604430,5830,5860,5860,5830,3932
20231226,121000,3019625330,5860,5860,5860,5860,1138
20231226,120900,3012956650,5860,5880,5890,5860,1623
20231226,120800,3003416640,5880,5880,5880,5880,50
20231226,120700,3003122640,5880,5880,5880,5880,76
20231226,120600,3002675760,5880,5920,5920,5880,1100
20231226,120500,2996188250,5900,5900,5900,5900,17
20231226,120400,2996087950,5900,5920,5940,5900,1545
20231226,120300,2986933550,5920,5920,5920,5920,1210
20231226,120200,2979770350,5920,5920,5930,5880,1275
20231226,120100,2972222830,5920,5900,5930,5900,1529
20231226,120000,2963168250,5900,5900,5910,5900,657
20231226,115900,2959288610,5890,5880,5890,5880,269
20231226,115800,2957704250,5870,5860,5890,5860,38
20231226,115700,2957481120,5890,5880,5890,5860,844
20231226,115600,2952518290,5880,5900,5900,5880,3500
20231226,115500,2931904460,5900,5910,5910,5900,1380
20231226,115400,2923760730,5910,5910,5920,5880,2016
20231226,115300,2911846380,5900,5840,5900,5840,1387
20231226,115200,2903704630,5840,5820,5860,5810,1509
20231226,115100,2894905640,5810,5860,5860,5810,6499
20231226,115000,2857017940,5860,5870,5880,5860,826
20231226,114900,2852169370,5870,5850,5880,5850,786
20231226,114800,2847570860,5860,5860,5860,5860,64
20231226,114700,2847195820,5860,5860,5860,5850,2726
20231226,114600,2831241960,5860,5880,5880,5860,2825
20231226,114500,2814654320,5880,5940,5940,5870,4740
20231226,114400,2786712590,5920,5900,5950,5900,2133
20231226,114300,2774092890,5910,5930,5930,5900,1804
20231226,114200,2763424860,5910,5890,5930,5880,1892
20231226,114100,2752267380,5890,5900,5900,5880,3091
20231226,114000,2734077270,5900,5920,5920,5870,2645
20231226,113900,2718493170,5920,5900,5920,5900,1421
20231226,113800,2710096300,5890,5910,5920,5890,1880
20231226,113700,2699003450,5910,5940,5940,5910,3304
20231226,113600,2679421110,5940,5970,5980,5940,3866
20231226,113500,2656401950,5980,5930,5980,5910,5111
20231226,113400,2625984750,5930,5930,5930,5900,3130
20231226,113300,2607493030,5900,5900,5970,5900,1722
20231226,113200,2597296040,5900,5870,5930,5870,1771
20231226,113100,2586866000,5860,5920,5940,5860,10460
20231226,113000,2525255320,5920,5950,5970,5910,12837
20231226,112900,2449010590,5950,5920,6000,5900,19450
20231226,112800,2332963840,5940,5930,5940,5890,5609
20231226,112700,2299756600,5930,5890,5960,5890,10994
20231226,112600,2234636010,5890,5870,5930,5870,7131
20231226,112500,2192570690,5880,5830,5890,5830,3184
20231226,112400,2173923590,5820,5820,5830,5800,4351
20231226,112300,2148625180,5830,5880,5880,5830,4889
20231226,112200,2120036280,5870,5880,5910,5870,2036
20231226,112100,2108054260,5880,5860,5910,5850,4418
20231226,112000,2082099190,5860,5870,5870,5820,9033
20231226,111900,2029221620,5860,5930,5980,5860,28546
20231226,111800,1859989020,5930,5940,5950,5850,20244
20231226,111700,1740449760,5950,5860,5950,5820,19445
20231226,111600,1625706110,5860,5750,5890,5750,12007
20231226,111500,1555607460,5760,5770,5770,5760,2347
20231226,111400,1542084200,5770,5770,5790,5760,1344
20231226,111300,1534329570,5770,5770,5770,5770,92
20231226,111200,1533798730,5770,5760,5790,5740,3684
20231226,111100,1512587540,5760,5770,5770,5740,2156
20231226,111000,1500176470,5790,5770,5800,5770,4511
20231226,110900,1474082430,5750,5750,5770,5720,2594
20231226,110800,1459158750,5750,5730,5750,5730,3278
20231226,110700,1440351550,5730,5730,5730,5730,240
20231226,110600,1438976350,5730,5700,5730,5700,428
20231226,110500,1436527360,5710,5710,5710,5710,207
20231226,110400,1435345390,5710,5700,5710,5700,704
20231226,110300,1431331150,5710,5710,5710,5670,7702
20231226,110200,1387532390,5710,5710,5710,5710,621
20231226,110100,1383986480,5700,5700,5700,5700,35
20231226,110000,1383786980,5710,5720,5720,5700,464
20231226,105900,1381137120,5720,5710,5720,5710,11
20231226,105800,1381074300,5710,5710,5710,5700,12
20231226,105700,1381005830,5710,5710,5710,5710,38
20231226,105600,1380788850,5720,5720,5720,5710,31
20231226,105500,1380611630,5700,5700,5700,5700,5
20231226,105400,1380583130,5700,5700,5700,5690,1593
20231226,105300,1371503130,5700,5710,5710,5700,607
20231226,105200,1368043220,5710,5700,5710,5700,409
20231226,105100,1365711310,5690,5700,5700,5690,593
20231226,105000,1362335890,5700,5700,5700,5690,1072
20231226,104900,1356225690,5700,5700,5700,5700,197
20231226,104800,1355102790,5690,5710,5710,5690,1338
20231226,104700,1347471980,5710,5710,5710,5710,1
20231226,104600,1347466270,5710,5720,5720,5710,862
20231226,104500,1342542250,5720,5720,5720,5720,201
20231226,104400,1341392530,5720,5720,5720,5720,1
20231226,104300,1341386810,5730,5730,5740,5730,184
20231226,104200,1340332390,5740,5740,5740,5740,1555
20231226,104100,1331406690,5740,5740,5740,5740,731
20231226,104000,1327210750,5730,5730,5730,5730,1
20231226,103900,1327205020,5740,5730,5740,5730,51
20231226,103800,1326912290,5740,5730,5740,5720,181
20231226,103700,1325873780,5730,5730,5730,5730,146
20231226,103600,1325037200,5730,5730,5730,5730,510
20231226,103500,1322114900,5730,5730,5730,5730,9
20231226,103400,1322063330,5710,5710,5710,5700,467
20231226,103300,1319399010,5710,5720,5720,5710,22
20231226,103200,1319273210,5720,5710,5720,5710,23
20231226,103100,1319141850,5710,5720,5720,5700,274
20231226,103000,1317576880,5740,5710,5740,5700,291
20231226,102900,1315908610,5730,5710,5730,5700,566
20231226,102800,1312676660,5710,5710,5740,5700,1598
20231226,102700,1303556540,5710,5730,5750,5710,1730
20231226,102600,1293645980,5730,5740,5740,5730,886
20231226,102500,1288568940,5750,5730,5760,5730,1501
20231226,102400,1279943230,5730,5700,5740,5700,2076
20231226,102300,1268036240,5700,5730,5730,5700,1761
20231226,102200,1257963840,5730,5710,5730,5710,567
20231226,102100,1254718870,5720,5700,5720,5700,329
20231226,102000,1252839390,5700,5700,5700,5700,20
20231226,101900,1252725390,5700,5710,5710,5700,644
20231226,101800,1249054460,5710,5710,5710,5710,100
20231226,101700,1248483460,5710,5720,5720,5710,427
20231226,101600,1246045280,5720,5720,5720,5720,18
20231226,101500,1245942320,5730,5730,5730,5720,250
20231226,101400,1244511820,5730,5710,5730,5700,1147
20231226,101300,1237960690,5710,5700,5710,5690,932
20231226,101200,1232649800,5700,5720,5720,5700,22
20231226,101100,1232524370,5700,5700,5700,5690,452
20231226,101000,1229948970,5720,5720,5720,5720,0
20231226,100900,1229948970,5720,5700,5720,5690,1241
20231226,100800,1222880570,5680,5700,5700,5680,605
20231226,100700,1219438450,5680,5700,5720,5680,1488
20231226,100600,1210974520,5690,5720,5720,5670,7646
20231226,100500,1167487260,5720,5710,5720,5700,233
20231226,100400,1166158900,5690,5720,5720,5690,2970
20231226,100300,1149220700,5740,5720,5740,5720,158
20231226,100200,1148315100,5710,5720,5720,5710,876
20231226,100100,1143304560,5740,5740,5740,5720,3308
20231226,100000,1124374800,5750,5750,5750,5750,0
20231226,095900,1124374800,5750,5730,5750,5730,1865
20231226,095800,1113687270,5770,5770,5770,5750,30
20231226,095700,1113514590,5770,5770,5790,5730,826
20231226,095600,1108770430,5740,5720,5760,5720,659
20231226,095500,1104976630,5720,5720,5720,5720,1234
20231226,095400,1097918150,5720,5720,5750,5720,599
20231226,095300,1094491750,5720,5750,5760,5720,1760
20231226,095200,1084403210,5760,5760,5780,5760,401
20231226,095100,1082091470,5750,5750,5750,5740,1097
20231226,095000,1075792410,5740,5740,5740,5730,597
20231226,094900,1072367540,5770,5770,5790,5770,119
20231226,094800,1071680570,5770,5770,5770,5730,861
20231226,094700,1066722180,5730,5740,5740,5730,820
20231226,094600,1062016180,5740,5770,5770,5740,703
20231226,094500,1057967300,5780,5810,5810,5780,908
20231226,094400,1052715300,5820,5770,5820,5770,1486
20231226,094300,1044119310,5770,5770,5780,5770,832
20231226,094200,1039318660,5770,5770,5770,5770,202
20231226,094100,1038153120,5790,5800,5800,5750,2597
20231226,094000,1023148540,5800,5800,5830,5780,1232
20231226,093900,1015998640,5790,5760,5790,5750,595
20231226,093800,1012563450,5760,5740,5760,5730,674
20231226,093700,1008694920,5740,5740,5740,5740,1
20231226,093600,1008689180,5740,5730,5750,5730,901
20231226,093500,1003523040,5730,5730,5730,5720,2779
20231226,093400,987622400,5730,5740,5740,5720,2334
20231226,093300,974250540,5730,5740,5740,5730,133
20231226,093200,973487160,5730,5760,5760,5730,1277
20231226,093100,966144610,5760,5770,5770,5750,786
20231226,093000,961617690,5780,5770,5780,5770,560
20231226,092900,958385380,5750,5730,5810,5730,2449
20231226,092800,944309600,5730,5730,5730,5730,837
20231226,092700,939513590,5730,5700,5750,5700,3858
20231226,092600,917433410,5680,5760,5760,5660,15300
20231226,092500,830309000,5720,5740,5760,5710,7256
20231226,092400,788726410,5760,5750,5770,5740,3615
20231226,092300,767947080,5750,5770,5770,5750,829
20231226,092200,763172800,5780,5770,5780,5750,4746
20231226,092100,735835940,5770,5770,5780,5760,2902
20231226,092000,719096850,5780,5770,5800,5760,3564
20231226,091900,698557390,5800,5780,5800,5770,4644
20231226,091800,671743180,5800,5840,5840,5780,5732
20231226,091700,638486140,5840,5870,5870,5840,1438
20231226,091600,630077530,5860,5890,5900,5860,5827
20231226,091500,595795620,5900,5930,5940,5900,1198
20231226,091400,588713080,5940,5920,5940,5890,2294
20231226,091300,575131850,5920,5900,5940,5880,3246
20231226,091200,555981280,5910,5950,5950,5870,5411
20231226,091100,524015400,5920,5840,5990,5840,7040
20231226,091000,482157050,5840,5820,5870,5820,2747
20231226,090900,466121330,5820,5840,5880,5810,15089
20231226,090800,378238960,5840,5860,5860,5820,5435
20231226,090700,346507400,5870,5870,5890,5860,953
20231226,090600,340912160,5860,5870,5890,5860,4227
20231226,090500,316045170,5860,5900,5910,5860,3250
20231226,090400,296898730,5890,5860,5890,5840,2680
20231226,090300,281176350,5860,5850,5880,5840,3000
20231226,090200,263599790,5850,5910,5910,5840,5296
20231226,090100,232491970,5920,5870,5970,5830,10555
20231226,090000,170154600,5870,5890,5890,5830,28895
Reference in New Issue Copy Permalink