ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033320/min/candle-20231226.csv

617 lines
30 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
20231226,191400,2032655690,4680,4680,4680,4680,13698
20231226,191300,2032655690,4680,4680,4680,4680,0
20231226,191200,2032655690,4680,4680,4680,4680,0
20231226,191100,2032655690,4680,4680,4680,4680,0
20231226,191000,2032655690,4680,4680,4680,4680,0
20231226,190900,2032655690,4680,4680,4680,4680,0
20231226,190800,2032655690,4680,4680,4680,4680,0
20231226,190700,2032655690,4680,4680,4680,4680,0
20231226,190600,2032655690,4680,4680,4680,4680,0
20231226,190500,2032655690,4680,4680,4680,4680,0
20231226,190400,2032655690,4680,4680,4680,4680,0
20231226,190300,2032655690,4680,4680,4680,4680,0
20231226,190200,2032655690,4680,4680,4680,4680,0
20231226,190100,2032655690,4680,4680,4680,4680,0
20231226,190000,2032655690,4680,4680,4680,4680,0
20231226,185900,2032655690,4680,4680,4680,4680,0
20231226,185800,2032655690,4680,4680,4680,4680,0
20231226,185700,2032655690,4680,4680,4680,4680,0
20231226,185600,2032655690,4680,4680,4680,4680,0
20231226,185500,2032655690,4680,4680,4680,4680,0
20231226,185400,2032655690,4680,4680,4680,4680,0
20231226,185300,2032655690,4680,4680,4680,4680,0
20231226,185200,2032655690,4680,4680,4680,4680,0
20231226,185100,2032655690,4680,4680,4680,4680,0
20231226,185000,2032655690,4680,4680,4680,4680,0
20231226,184900,2032655690,4680,4680,4680,4680,0
20231226,184800,2032655690,4680,4680,4680,4680,0
20231226,184700,2032655690,4680,4680,4680,4680,0
20231226,184600,2032655690,4680,4680,4680,4680,0
20231226,184500,2032655690,4680,4680,4680,4680,0
20231226,184400,2032655690,4680,4680,4680,4680,13698
20231226,184300,2032655690,4680,4680,4680,4680,0
20231226,184200,2032655690,4680,4680,4680,4680,0
20231226,184100,2032655690,4680,4680,4680,4680,0
20231226,184000,2032655690,4680,4680,4680,4680,0
20231226,183900,2032655690,4680,4680,4680,4680,0
20231226,183800,2032655690,4680,4680,4680,4680,0
20231226,183700,2032655690,4680,4680,4680,4680,0
20231226,183600,2032655690,4680,4680,4680,4680,0
20231226,183500,2032655690,4680,4680,4680,4680,0
20231226,183400,2032655690,4680,4680,4680,4680,0
20231226,183300,2032655690,4680,4680,4680,4680,0
20231226,183200,2032655690,4680,4680,4680,4680,0
20231226,183100,2032655690,4680,4680,4680,4680,0
20231226,183000,2032655690,4680,4680,4680,4680,0
20231226,182900,2032655690,4680,4680,4680,4680,0
20231226,182800,2032655690,4680,4680,4680,4680,0
20231226,182700,2032655690,4680,4680,4680,4680,0
20231226,182600,2032655690,4680,4680,4680,4680,0
20231226,182500,2032655690,4680,4680,4680,4680,0
20231226,182400,2032655690,4680,4680,4680,4680,0
20231226,182300,2032655690,4680,4680,4680,4680,0
20231226,182200,2032655690,4680,4680,4680,4680,0
20231226,182100,2032655690,4680,4680,4680,4680,0
20231226,182000,2032655690,4680,4680,4680,4680,0
20231226,181900,2032655690,4680,4680,4680,4680,0
20231226,181800,2032655690,4680,4680,4680,4680,0
20231226,181700,2032655690,4680,4680,4680,4680,0
20231226,181600,2032655690,4680,4680,4680,4680,0
20231226,181500,2032655690,4680,4680,4680,4680,0
20231226,181400,2032655690,4680,4680,4680,4680,13698
20231226,181300,2032655690,4680,4680,4680,4680,0
20231226,181200,2032655690,4680,4680,4680,4680,0
20231226,181100,2032655690,4680,4680,4680,4680,0
20231226,181000,2032655690,4680,4680,4680,4680,0
20231226,180900,2032655690,4680,4680,4680,4680,0
20231226,180800,2032655690,4680,4680,4680,4680,0
20231226,180700,2032655690,4680,4680,4680,4680,0
20231226,180600,2032655690,4680,4680,4680,4680,0
20231226,180500,2032655690,4680,4680,4680,4680,0
20231226,180400,2032655690,4680,4680,4680,4680,0
20231226,180300,2032655690,4680,4680,4680,4680,0
20231226,180200,2032655690,4680,4680,4680,4680,0
20231226,180100,2032655690,4680,4680,4680,4680,0
20231226,180000,2032655690,4680,4680,4680,4680,0
20231226,175900,2032655690,4680,4680,4680,4680,0
20231226,175800,2032655690,4680,4680,4680,4680,0
20231226,175700,2032655690,4680,4680,4680,4680,0
20231226,175600,2032655690,4680,4680,4680,4680,0
20231226,175500,2032655690,4680,4680,4680,4680,0
20231226,175400,2032655690,4680,4680,4680,4680,0
20231226,175300,2032655690,4680,4680,4680,4680,0
20231226,175200,2032655690,4680,4680,4680,4680,0
20231226,175100,2032655690,4680,4680,4680,4680,0
20231226,175000,2032655690,4680,4680,4680,4680,0
20231226,174900,2032655690,4680,4680,4680,4680,0
20231226,174800,2032655690,4680,4680,4680,4680,0
20231226,174700,2032655690,4680,4680,4680,4680,0
20231226,174600,2032655690,4680,4680,4680,4680,0
20231226,174500,2032655690,4680,4680,4680,4680,0
20231226,174400,2032655690,4680,4680,4680,4680,13698
20231226,174300,2032655690,4680,4680,4680,4680,0
20231226,174200,2032655690,4680,4680,4680,4680,0
20231226,174100,2032655690,4680,4680,4680,4680,0
20231226,174000,2032655690,4680,4680,4680,4680,0
20231226,173900,2032655690,4680,4680,4680,4680,0
20231226,173800,2032655690,4680,4680,4680,4680,0
20231226,173700,2032655690,4680,4680,4680,4680,0
20231226,173600,2032655690,4680,4680,4680,4680,0
20231226,173500,2032655690,4680,4680,4680,4680,0
20231226,173400,2032655690,4680,4680,4680,4680,0
20231226,173300,2032655690,4680,4680,4680,4680,0
20231226,173200,2032655690,4680,4680,4680,4680,0
20231226,173100,2032655690,4680,4680,4680,4680,0
20231226,173000,2032655690,4680,4680,4680,4680,0
20231226,172900,2032655690,4680,4680,4680,4680,0
20231226,172800,2032655690,4680,4680,4680,4680,0
20231226,172700,2032655690,4680,4680,4680,4680,0
20231226,172600,2032655690,4680,4680,4680,4680,0
20231226,172500,2032655690,4680,4680,4680,4680,0
20231226,172400,2032655690,4680,4680,4680,4680,0
20231226,172300,2032655690,4680,4680,4680,4680,0
20231226,172200,2032655690,4680,4680,4680,4680,0
20231226,172100,2032655690,4680,4680,4680,4680,0
20231226,172000,2032655690,4680,4680,4680,4680,0
20231226,171900,2032655690,4680,4680,4680,4680,0
20231226,171800,2032655690,4680,4680,4680,4680,0
20231226,171700,2032655690,4680,4680,4680,4680,0
20231226,171600,2032655690,4680,4680,4680,4680,0
20231226,171500,2032655690,4680,4680,4680,4680,0
20231226,171400,2032655690,4680,4680,4680,4680,13698
20231226,171300,2032655690,4680,4680,4680,4680,0
20231226,171200,2032655690,4680,4680,4680,4680,0
20231226,171100,2032655690,4680,4680,4680,4680,0
20231226,171000,2032655690,4680,4680,4680,4680,0
20231226,170900,2032655690,4680,4680,4680,4680,0
20231226,170800,2032655690,4680,4680,4680,4680,0
20231226,170700,2032655690,4680,4680,4680,4680,0
20231226,170600,2032655690,4680,4680,4680,4680,0
20231226,170500,2032655690,4680,4680,4680,4680,0
20231226,170400,2032655690,4680,4680,4680,4680,0
20231226,170300,2032655690,4680,4680,4680,4680,0
20231226,170200,2032655690,4680,4680,4680,4680,0
20231226,170100,2032655690,4680,4680,4680,4680,0
20231226,170000,2032655690,4680,4680,4680,4680,0
20231226,165900,2032655690,4680,4680,4680,4680,0
20231226,165800,2032655690,4680,4680,4680,4680,0
20231226,165700,2032655690,4680,4680,4680,4680,0
20231226,165600,2032655690,4680,4680,4680,4680,0
20231226,165500,2032655690,4680,4680,4680,4680,0
20231226,165400,2032655690,4680,4680,4680,4680,0
20231226,165300,2032655690,4680,4680,4680,4680,0
20231226,165200,2032655690,4680,4680,4680,4680,0
20231226,165100,2032655690,4680,4680,4680,4680,0
20231226,165000,2032655690,4680,4680,4680,4680,0
20231226,164900,2032655690,4680,4680,4680,4680,0
20231226,164800,2032655690,4680,4680,4680,4680,0
20231226,164700,2032655690,4680,4680,4680,4680,0
20231226,164600,2032655690,4680,4680,4680,4680,0
20231226,164500,2032655690,4680,4680,4680,4680,0
20231226,164400,2032655690,4680,4680,4680,4680,13698
20231226,164300,2032655690,4680,4680,4680,4680,0
20231226,164200,2032655690,4680,4680,4680,4680,0
20231226,164100,2032655690,4680,4680,4680,4680,0
20231226,164000,2032655690,4680,4680,4680,4680,0
20231226,163900,2032655690,4680,4680,4680,4680,0
20231226,163800,2032655690,4680,4680,4680,4680,0
20231226,163700,2032655690,4680,4680,4680,4680,0
20231226,163600,2032655690,4680,4680,4680,4680,0
20231226,163500,2032655690,4680,4680,4680,4680,0
20231226,163400,2032655690,4680,4680,4680,4680,0
20231226,163300,2032655690,4680,4680,4680,4680,0
20231226,163200,2032655690,4680,4680,4680,4680,0
20231226,163100,2032655690,4680,4680,4680,4680,0
20231226,163000,2032655690,4680,4680,4680,4680,0
20231226,162900,2032655690,4680,4680,4680,4680,0
20231226,162800,2032655690,4680,4680,4680,4680,0
20231226,162700,2032655690,4680,4680,4680,4680,0
20231226,162600,2032655690,4680,4680,4680,4680,0
20231226,162500,2032655690,4680,4680,4680,4680,0
20231226,162400,2032655690,4680,4680,4680,4680,0
20231226,162300,2032655690,4680,4680,4680,4680,0
20231226,162200,2032655690,4680,4680,4680,4680,0
20231226,162100,2032655690,4680,4680,4680,4680,0
20231226,162000,2032655690,4680,4680,4680,4680,0
20231226,161900,2032655690,4680,4680,4680,4680,0
20231226,161800,2032655690,4680,4680,4680,4680,0
20231226,161700,2032655690,4680,4680,4680,4680,0
20231226,161600,2032655690,4680,4680,4680,4680,0
20231226,161500,2032655690,4680,4680,4680,4680,0
20231226,161400,2032655690,4680,4680,4680,4680,13698
20231226,161300,2032655690,4680,4680,4680,4680,0
20231226,161200,2032655690,4680,4680,4680,4680,0
20231226,161100,2032655690,4680,4680,4680,4680,0
20231226,161000,2032655690,4680,4680,4680,4680,0
20231226,160900,2032655690,4680,4680,4680,4680,0
20231226,160800,2032655690,4680,4680,4680,4680,0
20231226,160700,2032655690,4680,4680,4680,4680,0
20231226,160600,2032655690,4680,4680,4680,4680,0
20231226,160500,2032655690,4680,4680,4680,4680,0
20231226,160400,2032655690,4680,4680,4680,4680,0
20231226,160300,2032655690,4680,4680,4680,4680,0
20231226,160200,2032655690,4680,4680,4680,4680,0
20231226,160100,2032655690,4680,4680,4680,4680,0
20231226,160000,2032655690,4680,4680,4680,4680,0
20231226,155900,2032655690,4680,4680,4680,4680,0
20231226,155800,2032655690,4680,4680,4680,4680,0
20231226,155700,2032655690,4680,4680,4680,4680,0
20231226,155600,2032655690,4680,4680,4680,4680,0
20231226,155500,2032655690,4680,4680,4680,4680,0
20231226,155400,2032655690,4680,4680,4680,4680,0
20231226,155300,2032655690,4680,4680,4680,4680,0
20231226,155200,2032655690,4680,4680,4680,4680,0
20231226,155100,2032655690,4680,4680,4680,4680,0
20231226,155000,2032655690,4680,4680,4680,4680,0
20231226,154900,2032655690,4680,4680,4680,4680,0
20231226,154800,2032655690,4680,4680,4680,4680,0
20231226,154700,2032655690,4680,4680,4680,4680,0
20231226,154600,2032655690,4680,4680,4680,4680,0
20231226,154500,2032655690,4680,4680,4680,4680,0
20231226,154400,2032655690,4680,4680,4680,4680,13698
20231226,154300,2032655690,4680,4680,4680,4680,0
20231226,154200,2032655690,4680,4680,4680,4680,0
20231226,154100,2032655690,4680,4680,4680,4680,0
20231226,154000,2032655690,4680,4680,4680,4680,0
20231226,153900,2032655690,4680,4680,4680,4680,0
20231226,153800,2032655690,4680,4680,4680,4680,0
20231226,153700,2032655690,4680,4680,4680,4680,0
20231226,153600,2032655690,4680,4680,4680,4680,0
20231226,153500,2032655690,4680,4680,4680,4680,0
20231226,153400,2032655690,4680,4680,4680,4680,0
20231226,153300,2032655690,4680,4680,4680,4680,0
20231226,153200,2032655690,4680,4680,4680,4680,0
20231226,153100,2032655690,4680,4680,4680,4680,0
20231226,153000,2032655690,4680,4680,4680,4680,13698
20231226,152900,1968549050,4695,4695,4695,4695,0
20231226,152800,1968549050,4695,4695,4695,4695,0
20231226,152700,1968549050,4695,4695,4695,4695,0
20231226,152600,1968549050,4695,4695,4695,4695,0
20231226,152500,1968549050,4695,4695,4695,4695,0
20231226,152400,1968549050,4695,4695,4695,4695,0
20231226,152300,1968549050,4695,4695,4695,4695,0
20231226,152200,1968549050,4695,4695,4695,4695,0
20231226,152100,1968549050,4695,4695,4695,4695,0
20231226,152000,1968549050,4695,4695,4695,4695,0
20231226,151900,1968549050,4695,4705,4705,4695,758
20231226,151800,1964987490,4700,4695,4705,4695,389
20231226,151700,1963160000,4700,4700,4705,4700,228
20231226,151600,1962088395,4705,4710,4710,4705,31
20231226,151500,1961942485,4705,4705,4705,4705,200
20231226,151400,1961001485,4705,4700,4705,4700,375
20231226,151300,1959238325,4700,4695,4700,4695,107
20231226,151200,1958735925,4695,4695,4695,4690,505
20231226,151100,1956364965,4695,4690,4695,4685,826
20231226,151000,1952491425,4690,4690,4690,4690,116
20231226,150900,1951947385,4690,4690,4690,4685,789
20231226,150800,1948249785,4690,4690,4690,4690,612
20231226,150700,1945379505,4690,4690,4690,4685,430
20231226,150600,1943364390,4690,4690,4690,4685,620
20231226,150500,1940459025,4685,4690,4690,4685,3237
20231226,150400,1925284825,4690,4695,4695,4690,293
20231226,150300,1923910140,4695,4695,4695,4695,1122
20231226,150200,1918642350,4695,4690,4695,4690,231
20231226,150100,1917558210,4690,4690,4690,4690,1509
20231226,150000,1910481000,4690,4690,4690,4690,11
20231226,145900,1910429410,4690,4695,4695,4690,317
20231226,145800,1908941435,4695,4695,4695,4695,200
20231226,145700,1908002435,4700,4700,4700,4700,0
20231226,145600,1908002435,4700,4700,4700,4700,0
20231226,145500,1908002435,4700,4695,4700,4690,250
20231226,145400,1906828400,4695,4695,4695,4695,233
20231226,145300,1905734465,4695,4695,4695,4695,447
20231226,145200,1903635800,4695,4700,4700,4695,2
20231226,145100,1903626405,4700,4695,4700,4695,201
20231226,145000,1902682600,4690,4690,4690,4690,0
20231226,144900,1902682600,4690,4700,4700,4690,3202
20231226,144800,1887655170,4700,4700,4700,4700,152
20231226,144700,1886940770,4700,4700,4700,4700,100
20231226,144600,1886470770,4695,4700,4700,4695,5
20231226,144500,1886447275,4695,4695,4695,4695,0
20231226,144400,1886447275,4695,4695,4695,4695,0
20231226,144300,1886447275,4695,4695,4695,4695,88
20231226,144200,1886034115,4695,4695,4695,4695,101
20231226,144100,1885559920,4690,4695,4695,4690,106
20231226,144000,1885062455,4700,4700,4700,4700,10
20231226,143900,1885015455,4690,4690,4690,4690,19
20231226,143800,1884926345,4700,4690,4700,4680,1293
20231226,143700,1878873145,4680,4700,4700,4680,6060
20231226,143600,1850459640,4715,4705,4715,4700,3127
20231226,143500,1835750820,4705,4705,4705,4705,0
20231226,143400,1835750820,4705,4705,4705,4705,99
20231226,143300,1835285025,4705,4705,4705,4705,418
20231226,143200,1833318335,4705,4710,4710,4705,627
20231226,143100,1830368015,4715,4715,4715,4715,50
20231226,143000,1830132265,4710,4710,4710,4710,2041
20231226,142900,1820519155,4715,4715,4715,4715,191
20231226,142800,1819618590,4715,4715,4715,4715,0
20231226,142700,1819618590,4715,4715,4715,4715,0
20231226,142600,1819618590,4715,4715,4715,4715,0
20231226,142500,1819618590,4715,4715,4715,4715,67
20231226,142400,1819302685,4715,4715,4715,4715,20
20231226,142300,1819208385,4715,4720,4720,4715,108
20231226,142200,1818699145,4715,4715,4715,4715,1096
20231226,142100,1813531505,4720,4720,4720,4715,428
20231226,142000,1811511845,4720,4725,4725,4720,30
20231226,141900,1811370100,4730,4730,4730,4730,0
20231226,141800,1811370100,4730,4730,4730,4730,0
20231226,141700,1811370100,4730,4730,4730,4730,1
20231226,141600,1811365370,4715,4720,4720,4715,215
20231226,141500,1810351605,4730,4730,4730,4730,0
20231226,141400,1810351605,4730,4720,4730,4720,4
20231226,141300,1810332705,4730,4730,4730,4730,1
20231226,141200,1810327975,4710,4715,4715,4710,814
20231226,141100,1806492835,4730,4715,4730,4710,1440
20231226,141000,1799705305,4730,4730,4735,4715,144
20231226,140900,1799025560,4730,4730,4730,4730,112
20231226,140800,1798495800,4730,4730,4730,4730,0
20231226,140700,1798495800,4730,4720,4730,4715,101
20231226,140600,1798018335,4730,4720,4730,4720,4
20231226,140500,1797999445,4715,4720,4720,4715,430
20231226,140400,1795971845,4715,4715,4720,4715,183
20231226,140300,1795108900,4720,4715,4720,4715,373
20231226,140200,1793350155,4720,4720,4720,4720,0
20231226,140100,1793350155,4720,4720,4720,4720,30
20231226,140000,1793208555,4715,4720,4720,4715,114
20231226,135900,1792670990,4720,4720,4720,4720,223
20231226,135800,1791618430,4720,4720,4720,4720,50
20231226,135700,1791382430,4725,4725,4725,4725,20
20231226,135600,1791287930,4730,4720,4730,4720,2
20231226,135500,1791278480,4730,4730,4730,4730,1
20231226,135400,1791273750,4720,4730,4730,4720,52
20231226,135300,1791028110,4730,4730,4730,4730,0
20231226,135200,1791028110,4730,4730,4730,4730,0
20231226,135100,1791028110,4730,4730,4730,4730,20
20231226,135000,1790933510,4730,4715,4730,4715,419
20231226,134900,1788957910,4730,4730,4730,4730,0
20231226,134800,1788957910,4730,4730,4730,4730,159
20231226,134700,1788205840,4715,4725,4730,4715,3139
20231226,134600,1773394455,4725,4725,4725,4725,431
20231226,134500,1771357980,4740,4740,4740,4740,3
20231226,134400,1771343760,4740,4745,4745,4725,305
20231226,134300,1769902585,4740,4720,4745,4720,25
20231226,134200,1769784135,4720,4730,4730,4720,671
20231226,134100,1766611980,4745,4745,4745,4745,1
20231226,134000,1766607235,4720,4720,4720,4720,0
20231226,133900,1766607235,4720,4720,4720,4720,217
20231226,133800,1765582995,4740,4725,4740,4725,47
20231226,133700,1765360905,4750,4745,4750,4745,109
20231226,133600,1764843695,4745,4745,4745,4725,1094
20231226,133500,1759667055,4735,4745,4745,4735,4
20231226,133400,1759648095,4745,4745,4745,4740,42
20231226,133300,1759449005,4745,4735,4745,4735,877
20231226,133200,1755296360,4740,4735,4740,4735,111
20231226,133100,1754770670,4735,4740,4740,4735,386
20231226,133000,1752942955,4735,4745,4745,4735,1901
20231226,132900,1743932060,4745,4745,4745,4745,70
20231226,132800,1743599910,4745,4740,4745,4740,2
20231226,132700,1743590425,4745,4745,4745,4745,156
20231226,132600,1742850205,4745,4745,4745,4745,4
20231226,132500,1742831225,4745,4745,4745,4745,164
20231226,132400,1742053045,4750,4745,4750,4745,119
20231226,132300,1741488375,4745,4745,4745,4735,595
20231226,132200,1738670395,4740,4740,4740,4740,934
20231226,132100,1734243235,4735,4735,4735,4735,402
20231226,132000,1732339765,4735,4730,4735,4730,172
20231226,131900,1731526100,4730,4730,4730,4730,145
20231226,131800,1730840250,4730,4730,4730,4730,78
20231226,131700,1730471310,4730,4725,4730,4725,64
20231226,131600,1730168900,4735,4735,4735,4735,0
20231226,131500,1730168900,4735,4730,4735,4725,75
20231226,131400,1729814280,4730,4730,4730,4730,0
20231226,131300,1729814280,4730,4725,4730,4725,495
20231226,131200,1727475140,4730,4730,4730,4730,2
20231226,131100,1727465680,4730,4730,4730,4730,4
20231226,131000,1727446760,4730,4725,4730,4720,91
20231226,130900,1727017220,4730,4730,4730,4725,30
20231226,130800,1726875380,4735,4745,4745,4735,59
20231226,130700,1726595575,4745,4745,4745,4745,13
20231226,130600,1726533890,4745,4745,4745,4745,0
20231226,130500,1726533890,4745,4745,4745,4745,0
20231226,130400,1726533890,4745,4745,4745,4745,101
20231226,130300,1726054645,4740,4740,4740,4740,0
20231226,130200,1726054645,4740,4735,4740,4730,5
20231226,130100,1726030960,4720,4720,4720,4720,0
20231226,130000,1726030960,4720,4725,4725,4720,828
20231226,125900,1722122365,4730,4725,4740,4725,581
20231226,125800,1719373510,4720,4725,4725,4720,877
20231226,125700,1715233865,4720,4725,4725,4720,560
20231226,125600,1712588865,4730,4725,4730,4725,215
20231226,125500,1711572960,4725,4725,4725,4725,0
20231226,125400,1711572960,4725,4725,4725,4725,70
20231226,125300,1711242210,4730,4730,4730,4730,102
20231226,125200,1710759750,4730,4730,4730,4730,87
20231226,125100,1710348240,4730,4735,4735,4730,138
20231226,125000,1709695210,4740,4740,4740,4740,106
20231226,124900,1709192770,4740,4740,4755,4740,335
20231226,124800,1707602115,4740,4740,4740,4740,4
20231226,124700,1707583155,4740,4730,4740,4730,112
20231226,124600,1707053385,4730,4730,4730,4730,0
20231226,124500,1707053385,4730,4730,4730,4730,0
20231226,124400,1707053385,4730,4730,4730,4730,8
20231226,124300,1707015545,4735,4725,4735,4725,22
20231226,124200,1706911535,4735,4735,4735,4735,5
20231226,124100,1706887860,4725,4730,4730,4720,3585
20231226,124000,1689955495,4730,4735,4735,4730,800
20231226,123900,1686170170,4740,4740,4740,4740,0
20231226,123800,1686170170,4740,4740,4740,4740,1
20231226,123700,1686165430,4735,4735,4735,4735,0
20231226,123600,1686165430,4735,4740,4740,4735,86
20231226,123500,1685758215,4735,4735,4735,4735,150
20231226,123400,1685047965,4740,4740,4740,4740,6
20231226,123300,1685019525,4740,4740,4740,4740,0
20231226,123200,1685019525,4740,4745,4745,4740,342
20231226,123100,1683398355,4745,4745,4745,4745,68
20231226,123000,1683075695,4745,4745,4745,4745,0
20231226,122900,1683075695,4745,4745,4745,4745,29
20231226,122800,1682938090,4755,4745,4755,4745,37
20231226,122700,1682762495,4750,4750,4750,4750,0
20231226,122600,1682762495,4750,4750,4750,4750,0
20231226,122500,1682762495,4750,4750,4750,4750,26
20231226,122400,1682638995,4750,4750,4750,4750,20
20231226,122300,1682543995,4755,4755,4755,4755,0
20231226,122200,1682543995,4755,4755,4755,4755,0
20231226,122100,1682543995,4755,4755,4755,4755,1
20231226,122000,1682539240,4755,4755,4755,4755,2
20231226,121900,1682529730,4755,4760,4760,4755,69
20231226,121800,1682201385,4760,4760,4760,4760,0
20231226,121700,1682201385,4760,4760,4760,4760,1
20231226,121600,1682196625,4755,4755,4755,4755,1142
20231226,121500,1676766415,4755,4750,4755,4750,162
20231226,121400,1675996815,4755,4755,4755,4755,0
20231226,121300,1675996815,4755,4755,4755,4755,0
20231226,121200,1675996815,4755,4745,4755,4745,13
20231226,121100,1675935025,4750,4750,4750,4750,20
20231226,121000,1675840025,4750,4750,4750,4750,0
20231226,120900,1675840025,4750,4745,4750,4745,4
20231226,120800,1675821035,4730,4740,4745,4730,2206
20231226,120700,1665383640,4740,4740,4740,4740,426
20231226,120600,1663364400,4740,4730,4740,4730,34
20231226,120500,1663203560,4740,4740,4740,4740,0
20231226,120400,1663203560,4740,4725,4740,4725,184
20231226,120300,1662334145,4725,4740,4745,4725,2433
20231226,120200,1650822405,4740,4740,4740,4740,37
20231226,120100,1650647025,4740,4740,4740,4740,190
20231226,120000,1649746425,4735,4735,4745,4730,1599
20231226,115900,1642180365,4730,4740,4740,4730,1601
20231226,115800,1634598530,4740,4745,4745,4740,1071
20231226,115700,1629521435,4745,4745,4745,4740,1346
20231226,115600,1623135670,4755,4755,4755,4740,1067
20231226,115500,1618074680,4750,4750,4755,4750,110
20231226,115400,1617552060,4755,4755,4755,4750,26
20231226,115300,1617428445,4755,4755,4755,4740,5
20231226,115200,1617404685,4755,4755,4755,4755,0
20231226,115100,1617404685,4755,4750,4755,4750,478
20231226,115000,1615133620,4745,4750,4750,4745,2390
20231226,114900,1603791790,4750,4755,4755,4750,118
20231226,114800,1603231250,4755,4750,4755,4745,893
20231226,114700,1598988475,4755,4755,4755,4750,1905
20231226,114600,1589937820,4755,4760,4760,4755,530
20231226,114500,1587415080,4755,4760,4760,4755,516
20231226,114400,1584960990,4760,4770,4770,4755,416
20231226,114300,1582981060,4770,4770,4770,4770,221
20231226,114200,1581926890,4770,4770,4770,4770,63
20231226,114100,1581626380,4760,4765,4775,4750,3881
20231226,114000,1563175300,4760,4770,4780,4760,430
20231226,113900,1561127475,4770,4790,4800,4765,3302
20231226,113800,1545379655,4805,4795,4805,4770,2341
20231226,113700,1534185400,4810,4815,4815,4795,795
20231226,113600,1530364185,4820,4780,4825,4775,1714
20231226,113500,1522141835,4775,4780,4780,4775,625
20231226,113400,1519156610,4780,4780,4780,4775,737
20231226,113300,1515635150,4780,4800,4805,4780,3481
20231226,113200,1498949375,4810,4815,4815,4800,2744
20231226,113100,1485758315,4810,4815,4850,4810,1107
20231226,113000,1480426295,4810,4840,4840,4795,16984
20231226,112900,1398558465,4840,4840,4840,4835,750
20231226,112800,1394928985,4840,4850,4855,4840,1705
20231226,112700,1386667690,4850,4865,4865,4850,2247
20231226,112600,1375759240,4860,4870,4870,4860,1426
20231226,112500,1368825800,4870,4860,4875,4855,3243
20231226,112400,1353047855,4860,4840,4865,4835,3106
20231226,112300,1337994170,4840,4860,4870,4840,6921
20231226,112200,1304405385,4865,4865,4865,4850,3327
20231226,112100,1288245280,4860,4885,4890,4860,6392
20231226,112000,1257100030,4875,4905,4905,4875,4381
20231226,111900,1235702835,4890,4860,4915,4860,9081
20231226,111800,1191297965,4855,4925,4925,4855,13417
20231226,111700,1125785410,4900,4905,4945,4885,36171
20231226,111600,948102750,4905,4815,4920,4815,49573
20231226,111500,706215410,4810,4760,4810,4750,4681
20231226,111400,683775670,4760,4760,4760,4760,70
20231226,111300,683442470,4765,4770,4775,4745,2383
20231226,111200,672105535,4775,4780,4800,4760,2119
20231226,111100,661959825,4775,4740,4775,4740,978
20231226,111000,657318115,4740,4790,4790,4730,2771
20231226,110900,644121225,4795,4840,4845,4755,5269
20231226,110800,618804310,4845,4745,4875,4735,21045
20231226,110700,517656025,4740,4700,4740,4700,8593
20231226,110600,477149095,4700,4700,4700,4695,846
20231226,110500,473174900,4700,4705,4705,4700,744
20231226,110400,469677350,4710,4705,4710,4700,717
20231226,110300,466302115,4700,4700,4700,4700,1093
20231226,110200,461165015,4700,4695,4700,4695,1066
20231226,110100,456156410,4690,4690,4690,4690,115
20231226,110000,455617060,4690,4690,4690,4690,55
20231226,105900,455359110,4695,4695,4695,4695,26
20231226,105800,455237040,4690,4690,4690,4690,290
20231226,105700,453876940,4690,4690,4690,4690,0
20231226,105600,453876940,4690,4695,4695,4690,159
20231226,105500,453131220,4695,4690,4695,4690,72
20231226,105400,452793515,4690,4690,4690,4690,1
20231226,105300,452788825,4695,4695,4695,4690,154
20231226,105200,452065895,4695,4695,4695,4695,1
20231226,105100,452061200,4690,4685,4690,4685,43
20231226,105000,451859535,4680,4680,4680,4680,0
20231226,104900,451859535,4680,4680,4680,4680,406
20231226,104800,449959455,4680,4680,4680,4680,1293
20231226,104700,443908215,4695,4670,4695,4670,109
20231226,104600,443398560,4675,4680,4680,4670,1553
20231226,104500,436135570,4680,4680,4680,4680,2050
20231226,104400,426541570,4680,4685,4685,4680,700
20231226,104300,423264975,4685,4685,4685,4685,1000
20231226,104200,418579975,4685,4690,4695,4685,332
20231226,104100,417023130,4690,4695,4695,4690,114
20231226,104000,416488320,4690,4690,4690,4690,73
20231226,103900,416145950,4695,4695,4695,4690,320
20231226,103800,414644475,4695,4695,4695,4695,7
20231226,103700,414611610,4690,4690,4690,4690,226
20231226,103600,413551670,4690,4690,4690,4690,468
20231226,103500,411356750,4690,4690,4690,4690,80
20231226,103400,410981550,4690,4690,4695,4690,696
20231226,103300,407717305,4690,4690,4690,4690,0
20231226,103200,407717305,4690,4695,4695,4690,1536
20231226,103100,400513440,4690,4690,4690,4690,3
20231226,103000,400499370,4690,4690,4695,4690,197
20231226,102900,399575270,4695,4695,4695,4690,55
20231226,102800,399317160,4695,4695,4695,4695,150
20231226,102700,398612910,4695,4695,4695,4695,1
20231226,102600,398608215,4695,4695,4695,4695,0
20231226,102500,398608215,4695,4695,4695,4685,2133
20231226,102400,388615090,4690,4690,4690,4685,523
20231226,102300,386164220,4690,4695,4695,4690,1391
20231226,102200,379640180,4695,4695,4695,4690,317
20231226,102100,378153365,4695,4690,4695,4690,53
20231226,102000,377904545,4695,4690,4695,4690,558
20231226,101900,375287370,4690,4700,4700,4690,1203
20231226,101800,369642715,4700,4700,4700,4695,725
20231226,101700,366238790,4700,4705,4705,4695,1004
20231226,101600,361524850,4700,4700,4700,4700,165
20231226,101500,360749350,4700,4695,4700,4695,440
20231226,101400,358683540,4695,4695,4695,4690,1129
20231226,101300,353383385,4700,4700,4700,4695,233
20231226,101200,352289140,4700,4700,4705,4700,1315
20231226,101100,346108635,4700,4700,4700,4700,10
20231226,101000,346061635,4700,4700,4700,4695,567
20231226,100900,343397260,4700,4700,4700,4695,252
20231226,100800,342213125,4700,4700,4710,4700,1109
20231226,100700,337000715,4700,4700,4700,4700,473
20231226,100600,334777615,4700,4700,4700,4700,221
20231226,100500,333738915,4710,4705,4710,4705,214
20231226,100400,332732025,4710,4710,4710,4710,12
20231226,100300,332675505,4710,4710,4710,4710,31
20231226,100200,332529495,4710,4700,4710,4700,2393
20231226,100100,321282065,4705,4705,4705,4705,105
20231226,100000,320788040,4705,4705,4710,4705,205
20231226,095900,319823510,4705,4700,4705,4700,149
20231226,095800,319123115,4705,4705,4705,4705,43
20231226,095700,318920800,4705,4705,4705,4705,49
20231226,095600,318690255,4700,4705,4705,4700,164
20231226,095500,317919135,4705,4715,4715,4705,1523
20231226,095400,310753015,4710,4710,4715,4710,558
20231226,095300,308124775,4715,4710,4715,4710,146
20231226,095200,307437110,4705,4705,4705,4705,10
20231226,095100,307390060,4705,4705,4705,4705,2
20231226,095000,307380650,4705,4715,4715,4705,412
20231226,094900,305441035,4710,4705,4710,4705,172
20231226,094800,304631260,4705,4705,4705,4705,0
20231226,094700,304631260,4705,4705,4710,4705,104
20231226,094600,304141430,4705,4710,4710,4705,261
20231226,094500,302913155,4710,4710,4710,4705,1765
20231226,094400,294602750,4710,4710,4710,4710,1
20231226,094300,294598040,4710,4710,4715,4710,1144
20231226,094200,289209795,4710,4710,4710,4710,312
20231226,094100,287740275,4710,4710,4710,4710,14
20231226,094000,287674335,4710,4710,4710,4705,126
20231226,093900,287080880,4710,4710,4710,4705,22
20231226,093800,286977310,4710,4700,4710,4695,3094
20231226,093700,272446275,4700,4705,4705,4695,3363
20231226,093600,256632805,4710,4715,4715,4710,30
20231226,093500,256491410,4720,4720,4720,4720,333
20231226,093400,254919650,4705,4700,4705,4700,1020
20231226,093300,250122750,4705,4700,4705,4700,815
20231226,093200,246292245,4695,4695,4695,4690,820
20231226,093100,242445360,4690,4715,4720,4690,8187
20231226,093000,203962325,4710,4715,4720,4710,3545
20231226,092900,187249770,4715,4720,4720,4715,534
20231226,092800,184729350,4720,4725,4725,4720,1016
20231226,092700,179931680,4725,4720,4725,4720,311
20231226,092600,178463260,4725,4725,4725,4720,717
20231226,092500,175078495,4725,4730,4730,4725,1053
20231226,092400,170102810,4730,4725,4730,4725,867
20231226,092300,166004335,4730,4730,4730,4725,268
20231226,092200,164736830,4730,4735,4735,4730,369
20231226,092100,162989765,4735,4730,4735,4730,1188
20231226,092000,157369025,4730,4735,4735,4730,1175
20231226,091900,151806445,4735,4735,4745,4735,50
20231226,091800,151569255,4735,4745,4745,4735,129
20231226,091700,150957250,4745,4740,4745,4730,138
20231226,091600,150303610,4740,4730,4750,4730,501
20231226,091500,147932205,4730,4735,4750,4730,2399
20231226,091400,136574390,4740,4750,4750,4740,870
20231226,091300,132447695,4740,4740,4740,4740,239
20231226,091200,131314835,4735,4740,4745,4735,350
20231226,091100,129655945,4740,4765,4775,4740,4028
20231226,091000,110555355,4795,4795,4795,4790,37
20231226,090900,110377945,4800,4740,4825,4710,3512
20231226,090800,93742900,4740,4745,4760,4735,6986
20231226,090700,60616800,4750,4780,4785,4750,5890
20231226,090600,32571340,4780,4780,4780,4780,0
20231226,090500,32571340,4780,4795,4800,4780,3890
20231226,090400,13968520,4795,4800,4800,4795,866
20231226,090300,9814255,4800,4800,4800,4800,75
20231226,090200,9454255,4800,4800,4800,4800,20
20231226,090100,9358255,4800,4840,4840,4800,52
20231226,090000,9106655,4845,4800,4845,4800,1792
Reference in New Issue Copy Permalink