ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/047400/min/candle-20231226.csv

629 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,192600,1488046775,2785,2785,2785,2785,9448
20231226,192500,1488046775,2785,2785,2785,2785,0
20231226,192400,1488046775,2785,2785,2785,2785,0
20231226,192300,1488046775,2785,2785,2785,2785,0
20231226,192200,1488046775,2785,2785,2785,2785,0
20231226,192100,1488046775,2785,2785,2785,2785,0
20231226,192000,1488046775,2785,2785,2785,2785,0
20231226,191900,1488046775,2785,2785,2785,2785,0
20231226,191800,1488046775,2785,2785,2785,2785,0
20231226,191700,1488046775,2785,2785,2785,2785,0
20231226,191600,1488046775,2785,2785,2785,2785,0
20231226,191500,1488046775,2785,2785,2785,2785,0
20231226,191400,1488046775,2785,2785,2785,2785,0
20231226,191300,1488046775,2785,2785,2785,2785,0
20231226,191200,1488046775,2785,2785,2785,2785,0
20231226,191100,1488046775,2785,2785,2785,2785,0
20231226,191000,1488046775,2785,2785,2785,2785,0
20231226,190900,1488046775,2785,2785,2785,2785,0
20231226,190800,1488046775,2785,2785,2785,2785,0
20231226,190700,1488046775,2785,2785,2785,2785,0
20231226,190600,1488046775,2785,2785,2785,2785,0
20231226,190500,1488046775,2785,2785,2785,2785,0
20231226,190400,1488046775,2785,2785,2785,2785,0
20231226,190300,1488046775,2785,2785,2785,2785,0
20231226,190200,1488046775,2785,2785,2785,2785,0
20231226,190100,1488046775,2785,2785,2785,2785,0
20231226,190000,1488046775,2785,2785,2785,2785,0
20231226,185900,1488046775,2785,2785,2785,2785,0
20231226,185800,1488046775,2785,2785,2785,2785,0
20231226,185700,1488046775,2785,2785,2785,2785,0
20231226,185600,1488046775,2785,2785,2785,2785,9448
20231226,185500,1488046775,2785,2785,2785,2785,0
20231226,185400,1488046775,2785,2785,2785,2785,0
20231226,185300,1488046775,2785,2785,2785,2785,0
20231226,185200,1488046775,2785,2785,2785,2785,0
20231226,185100,1488046775,2785,2785,2785,2785,0
20231226,185000,1488046775,2785,2785,2785,2785,0
20231226,184900,1488046775,2785,2785,2785,2785,0
20231226,184800,1488046775,2785,2785,2785,2785,0
20231226,184700,1488046775,2785,2785,2785,2785,0
20231226,184600,1488046775,2785,2785,2785,2785,0
20231226,184500,1488046775,2785,2785,2785,2785,0
20231226,184400,1488046775,2785,2785,2785,2785,0
20231226,184300,1488046775,2785,2785,2785,2785,0
20231226,184200,1488046775,2785,2785,2785,2785,0
20231226,184100,1488046775,2785,2785,2785,2785,0
20231226,184000,1488046775,2785,2785,2785,2785,0
20231226,183900,1488046775,2785,2785,2785,2785,0
20231226,183800,1488046775,2785,2785,2785,2785,0
20231226,183700,1488046775,2785,2785,2785,2785,0
20231226,183600,1488046775,2785,2785,2785,2785,0
20231226,183500,1488046775,2785,2785,2785,2785,0
20231226,183400,1488046775,2785,2785,2785,2785,0
20231226,183300,1488046775,2785,2785,2785,2785,0
20231226,183200,1488046775,2785,2785,2785,2785,0
20231226,183100,1488046775,2785,2785,2785,2785,0
20231226,183000,1488046775,2785,2785,2785,2785,0
20231226,182900,1488046775,2785,2785,2785,2785,0
20231226,182800,1488046775,2785,2785,2785,2785,0
20231226,182700,1488046775,2785,2785,2785,2785,0
20231226,182600,1488046775,2785,2785,2785,2785,9448
20231226,182500,1488046775,2785,2785,2785,2785,0
20231226,182400,1488046775,2785,2785,2785,2785,0
20231226,182300,1488046775,2785,2785,2785,2785,0
20231226,182200,1488046775,2785,2785,2785,2785,0
20231226,182100,1488046775,2785,2785,2785,2785,0
20231226,182000,1488046775,2785,2785,2785,2785,0
20231226,181900,1488046775,2785,2785,2785,2785,0
20231226,181800,1488046775,2785,2785,2785,2785,0
20231226,181700,1488046775,2785,2785,2785,2785,0
20231226,181600,1488046775,2785,2785,2785,2785,0
20231226,181500,1488046775,2785,2785,2785,2785,0
20231226,181400,1488046775,2785,2785,2785,2785,0
20231226,181300,1488046775,2785,2785,2785,2785,0
20231226,181200,1488046775,2785,2785,2785,2785,0
20231226,181100,1488046775,2785,2785,2785,2785,0
20231226,181000,1488046775,2785,2785,2785,2785,0
20231226,180900,1488046775,2785,2785,2785,2785,0
20231226,180800,1488046775,2785,2785,2785,2785,0
20231226,180700,1488046775,2785,2785,2785,2785,0
20231226,180600,1488046775,2785,2785,2785,2785,0
20231226,180500,1488046775,2785,2785,2785,2785,0
20231226,180400,1488046775,2785,2785,2785,2785,0
20231226,180300,1488046775,2785,2785,2785,2785,0
20231226,180200,1488046775,2785,2785,2785,2785,0
20231226,180100,1488046775,2785,2785,2785,2785,0
20231226,180000,1488046775,2785,2785,2785,2785,0
20231226,175900,1488046775,2785,2785,2785,2785,0
20231226,175800,1488046775,2785,2785,2785,2785,0
20231226,175700,1488046775,2785,2785,2785,2785,0
20231226,175600,1488046775,2785,2785,2785,2785,9448
20231226,175500,1488046775,2785,2785,2785,2785,0
20231226,175400,1488046775,2785,2785,2785,2785,0
20231226,175300,1488046775,2785,2785,2785,2785,0
20231226,175200,1488046775,2785,2785,2785,2785,0
20231226,175100,1488046775,2785,2785,2785,2785,0
20231226,175000,1488046775,2785,2785,2785,2785,0
20231226,174900,1488046775,2785,2785,2785,2785,0
20231226,174800,1488046775,2785,2785,2785,2785,0
20231226,174700,1488046775,2785,2785,2785,2785,0
20231226,174600,1488046775,2785,2785,2785,2785,0
20231226,174500,1488046775,2785,2785,2785,2785,0
20231226,174400,1488046775,2785,2785,2785,2785,0
20231226,174300,1488046775,2785,2785,2785,2785,0
20231226,174200,1488046775,2785,2785,2785,2785,0
20231226,174100,1488046775,2785,2785,2785,2785,0
20231226,174000,1488046775,2785,2785,2785,2785,0
20231226,173900,1488046775,2785,2785,2785,2785,0
20231226,173800,1488046775,2785,2785,2785,2785,0
20231226,173700,1488046775,2785,2785,2785,2785,0
20231226,173600,1488046775,2785,2785,2785,2785,0
20231226,173500,1488046775,2785,2785,2785,2785,0
20231226,173400,1488046775,2785,2785,2785,2785,0
20231226,173300,1488046775,2785,2785,2785,2785,0
20231226,173200,1488046775,2785,2785,2785,2785,0
20231226,173100,1488046775,2785,2785,2785,2785,0
20231226,173000,1488046775,2785,2785,2785,2785,0
20231226,172900,1488046775,2785,2785,2785,2785,0
20231226,172800,1488046775,2785,2785,2785,2785,0
20231226,172700,1488046775,2785,2785,2785,2785,0
20231226,172600,1488046775,2785,2785,2785,2785,9448
20231226,172500,1488046775,2785,2785,2785,2785,0
20231226,172400,1488046775,2785,2785,2785,2785,0
20231226,172300,1488046775,2785,2785,2785,2785,0
20231226,172200,1488046775,2785,2785,2785,2785,0
20231226,172100,1488046775,2785,2785,2785,2785,0
20231226,172000,1488046775,2785,2785,2785,2785,0
20231226,171900,1488046775,2785,2785,2785,2785,0
20231226,171800,1488046775,2785,2785,2785,2785,0
20231226,171700,1488046775,2785,2785,2785,2785,0
20231226,171600,1488046775,2785,2785,2785,2785,0
20231226,171500,1488046775,2785,2785,2785,2785,0
20231226,171400,1488046775,2785,2785,2785,2785,0
20231226,171300,1488046775,2785,2785,2785,2785,0
20231226,171200,1488046775,2785,2785,2785,2785,0
20231226,171100,1488046775,2785,2785,2785,2785,0
20231226,171000,1488046775,2785,2785,2785,2785,0
20231226,170900,1488046775,2785,2785,2785,2785,0
20231226,170800,1488046775,2785,2785,2785,2785,0
20231226,170700,1488046775,2785,2785,2785,2785,0
20231226,170600,1488046775,2785,2785,2785,2785,0
20231226,170500,1488046775,2785,2785,2785,2785,0
20231226,170400,1488046775,2785,2785,2785,2785,0
20231226,170300,1488046775,2785,2785,2785,2785,0
20231226,170200,1488046775,2785,2785,2785,2785,0
20231226,170100,1488046775,2785,2785,2785,2785,0
20231226,170000,1488046775,2785,2785,2785,2785,0
20231226,165900,1488046775,2785,2785,2785,2785,0
20231226,165800,1488046775,2785,2785,2785,2785,0
20231226,165700,1488046775,2785,2785,2785,2785,0
20231226,165600,1488046775,2785,2785,2785,2785,9448
20231226,165500,1488046775,2785,2785,2785,2785,0
20231226,165400,1488046775,2785,2785,2785,2785,0
20231226,165300,1488046775,2785,2785,2785,2785,0
20231226,165200,1488046775,2785,2785,2785,2785,0
20231226,165100,1488046775,2785,2785,2785,2785,0
20231226,165000,1488046775,2785,2785,2785,2785,0
20231226,164900,1488046775,2785,2785,2785,2785,0
20231226,164800,1488046775,2785,2785,2785,2785,0
20231226,164700,1488046775,2785,2785,2785,2785,0
20231226,164600,1488046775,2785,2785,2785,2785,0
20231226,164500,1488046775,2785,2785,2785,2785,0
20231226,164400,1488046775,2785,2785,2785,2785,0
20231226,164300,1488046775,2785,2785,2785,2785,0
20231226,164200,1488046775,2785,2785,2785,2785,0
20231226,164100,1488046775,2785,2785,2785,2785,0
20231226,164000,1488046775,2785,2785,2785,2785,0
20231226,163900,1488046775,2785,2785,2785,2785,0
20231226,163800,1488046775,2785,2785,2785,2785,0
20231226,163700,1488046775,2785,2785,2785,2785,0
20231226,163600,1488046775,2785,2785,2785,2785,0
20231226,163500,1488046775,2785,2785,2785,2785,0
20231226,163400,1488046775,2785,2785,2785,2785,0
20231226,163300,1488046775,2785,2785,2785,2785,0
20231226,163200,1488046775,2785,2785,2785,2785,0
20231226,163100,1488046775,2785,2785,2785,2785,0
20231226,163000,1488046775,2785,2785,2785,2785,0
20231226,162900,1488046775,2785,2785,2785,2785,0
20231226,162800,1488046775,2785,2785,2785,2785,0
20231226,162700,1488046775,2785,2785,2785,2785,0
20231226,162600,1488046775,2785,2785,2785,2785,9448
20231226,162500,1488046775,2785,2785,2785,2785,0
20231226,162400,1488046775,2785,2785,2785,2785,0
20231226,162300,1488046775,2785,2785,2785,2785,0
20231226,162200,1488046775,2785,2785,2785,2785,0
20231226,162100,1488046775,2785,2785,2785,2785,0
20231226,162000,1488046775,2785,2785,2785,2785,0
20231226,161900,1488046775,2785,2785,2785,2785,0
20231226,161800,1488046775,2785,2785,2785,2785,0
20231226,161700,1488046775,2785,2785,2785,2785,0
20231226,161600,1488046775,2785,2785,2785,2785,0
20231226,161500,1488046775,2785,2785,2785,2785,0
20231226,161400,1488046775,2785,2785,2785,2785,0
20231226,161300,1488046775,2785,2785,2785,2785,0
20231226,161200,1488046775,2785,2785,2785,2785,0
20231226,161100,1488046775,2785,2785,2785,2785,0
20231226,161000,1488046775,2785,2785,2785,2785,0
20231226,160900,1488046775,2785,2785,2785,2785,0
20231226,160800,1488046775,2785,2785,2785,2785,0
20231226,160700,1488046775,2785,2785,2785,2785,0
20231226,160600,1488046775,2785,2785,2785,2785,0
20231226,160500,1488046775,2785,2785,2785,2785,0
20231226,160400,1488046775,2785,2785,2785,2785,0
20231226,160300,1488046775,2785,2785,2785,2785,0
20231226,160200,1488046775,2785,2785,2785,2785,0
20231226,160100,1488046775,2785,2785,2785,2785,0
20231226,160000,1488046775,2785,2785,2785,2785,0
20231226,155900,1488046775,2785,2785,2785,2785,0
20231226,155800,1488046775,2785,2785,2785,2785,0
20231226,155700,1488046775,2785,2785,2785,2785,0
20231226,155600,1488046775,2785,2785,2785,2785,9448
20231226,155500,1488046775,2785,2785,2785,2785,0
20231226,155400,1488046775,2785,2785,2785,2785,0
20231226,155300,1488046775,2785,2785,2785,2785,0
20231226,155200,1488046775,2785,2785,2785,2785,0
20231226,155100,1488046775,2785,2785,2785,2785,0
20231226,155000,1488046775,2785,2785,2785,2785,0
20231226,154900,1488046775,2785,2785,2785,2785,0
20231226,154800,1488046775,2785,2785,2785,2785,0
20231226,154700,1488046775,2785,2785,2785,2785,0
20231226,154600,1488046775,2785,2785,2785,2785,0
20231226,154500,1488046775,2785,2785,2785,2785,0
20231226,154400,1488046775,2785,2785,2785,2785,0
20231226,154300,1488046775,2785,2785,2785,2785,0
20231226,154200,1488046775,2785,2785,2785,2785,0
20231226,154100,1488046775,2785,2785,2785,2785,0
20231226,154000,1488046775,2785,2785,2785,2785,0
20231226,153900,1488046775,2785,2785,2785,2785,0
20231226,153800,1488046775,2785,2785,2785,2785,0
20231226,153700,1488046775,2785,2785,2785,2785,0
20231226,153600,1488046775,2785,2785,2785,2785,0
20231226,153500,1488046775,2785,2785,2785,2785,0
20231226,153400,1488046775,2785,2785,2785,2785,0
20231226,153300,1488046775,2785,2785,2785,2785,0
20231226,153200,1488046775,2785,2785,2785,2785,0
20231226,153100,1488046775,2785,2785,2785,2785,0
20231226,153000,1488046775,2785,2785,2785,2785,9448
20231226,152900,1461734095,2790,2790,2790,2790,0
20231226,152800,1461734095,2790,2790,2790,2790,0
20231226,152700,1461734095,2790,2790,2790,2790,0
20231226,152600,1461734095,2790,2790,2790,2790,0
20231226,152500,1461734095,2790,2790,2790,2790,0
20231226,152400,1461734095,2790,2790,2790,2790,0
20231226,152300,1461734095,2790,2790,2790,2790,0
20231226,152200,1461734095,2790,2790,2790,2790,0
20231226,152100,1461734095,2790,2790,2790,2790,0
20231226,152000,1461734095,2790,2790,2790,2790,0
20231226,151900,1461734095,2790,2785,2790,2785,881
20231226,151800,1459280505,2785,2785,2790,2780,3475
20231226,151700,1449600090,2785,2785,2790,2785,4115
20231226,151600,1438139735,2785,2790,2790,2785,1085
20231226,151500,1435117585,2790,2795,2795,2790,563
20231226,151400,1433546565,2790,2795,2795,2790,22
20231226,151300,1433485080,2790,2795,2795,2790,272
20231226,151200,1432726175,2795,2790,2795,2790,716
20231226,151100,1430728520,2795,2790,2795,2790,2308
20231226,151000,1424282240,2790,2790,2790,2785,3401
20231226,150900,1414795685,2785,2790,2790,2785,1642
20231226,150800,1410222510,2790,2795,2795,2780,11793
20231226,150700,1377377075,2795,2790,2795,2790,6307
20231226,150600,1359780515,2795,2790,2795,2790,202
20231226,150500,1359216925,2795,2795,2795,2790,442
20231226,150400,1357983585,2795,2795,2795,2790,2218
20231226,150300,1351787775,2795,2790,2795,2790,2239
20231226,150200,1345540930,2795,2790,2795,2790,1237
20231226,150100,1342089190,2790,2795,2800,2790,6361
20231226,150000,1324315475,2800,2800,2800,2800,1500
20231226,145900,1320115475,2800,2800,2800,2795,1040
20231226,145800,1317203525,2800,2795,2800,2795,153
20231226,145700,1316775140,2800,2800,2800,2800,277
20231226,145600,1315999540,2795,2795,2795,2795,1561
20231226,145500,1311636545,2800,2795,2800,2795,435
20231226,145400,1310420715,2800,2800,2800,2800,153
20231226,145300,1309992315,2800,2800,2800,2800,10
20231226,145200,1309964315,2800,2800,2800,2800,0
20231226,145100,1309964315,2800,2800,2800,2800,581
20231226,145000,1308337515,2800,2800,2800,2795,1991
20231226,144900,1302762965,2800,2800,2800,2795,825
20231226,144800,1300455980,2795,2795,2795,2795,43
20231226,144700,1300335795,2795,2800,2800,2795,182
20231226,144600,1299827095,2800,2800,2800,2800,0
20231226,144500,1299827095,2800,2795,2800,2795,23
20231226,144400,1299762745,2795,2800,2800,2795,121
20231226,144300,1299424545,2800,2805,2805,2800,2617
20231226,144200,1292096240,2805,2805,2805,2805,1
20231226,144100,1292093435,2800,2800,2800,2800,1653
20231226,144000,1287465035,2800,2795,2800,2795,60
20231226,143900,1287297285,2800,2800,2800,2800,216
20231226,143800,1286692485,2800,2800,2800,2800,251
20231226,143700,1285989685,2800,2805,2805,2800,399
20231226,143600,1284872235,2805,2805,2805,2805,61
20231226,143500,1284701130,2805,2805,2805,2805,160
20231226,143400,1284252330,2805,2800,2805,2800,386
20231226,143300,1283171400,2800,2805,2805,2800,469
20231226,143200,1281858155,2805,2805,2805,2805,0
20231226,143100,1281858155,2805,2805,2805,2805,4
20231226,143000,1281846935,2800,2800,2800,2800,137
20231226,142900,1281463335,2800,2800,2800,2800,823
20231226,142800,1279158935,2800,2805,2805,2800,87
20231226,142700,1278915325,2800,2800,2800,2800,540
20231226,142600,1277403325,2795,2795,2795,2795,170
20231226,142500,1276928175,2800,2800,2800,2795,2889
20231226,142400,1268846670,2800,2800,2800,2800,450
20231226,142300,1267586670,2800,2800,2800,2800,26
20231226,142200,1267513870,2800,2800,2800,2800,764
20231226,142100,1265374670,2800,2800,2800,2800,21
20231226,142000,1265315870,2800,2800,2800,2800,2369
20231226,141900,1258682670,2800,2800,2805,2800,6610
20231226,141800,1240174520,2800,2805,2805,2800,7972
20231226,141700,1217852885,2800,2800,2800,2800,0
20231226,141600,1217852885,2800,2800,2800,2800,911
20231226,141500,1215302085,2805,2805,2805,2800,7
20231226,141400,1215282470,2805,2805,2805,2805,2
20231226,141300,1215276860,2805,2805,2805,2805,124
20231226,141200,1214929040,2805,2810,2810,2805,1485
20231226,141100,1210763610,2810,2805,2810,2805,400
20231226,141000,1209640610,2805,2805,2805,2805,300
20231226,140900,1208799110,2805,2810,2810,2805,1504
20231226,140800,1204580370,2810,2810,2810,2805,457
20231226,140700,1203298470,2805,2805,2805,2805,1
20231226,140600,1203295665,2810,2810,2810,2810,1
20231226,140500,1203292855,2805,2810,2810,2805,101
20231226,140400,1203009050,2810,2810,2810,2810,10
20231226,140300,1202980950,2810,2810,2810,2810,373
20231226,140200,1201932820,2810,2810,2810,2810,297
20231226,140100,1201098250,2805,2810,2810,2805,100
20231226,140000,1200817350,2810,2810,2810,2810,11
20231226,135900,1200786440,2810,2810,2810,2810,2
20231226,135800,1200780820,2810,2810,2810,2810,57
20231226,135700,1200620650,2810,2810,2810,2810,431
20231226,135600,1199409540,2810,2805,2810,2805,376
20231226,135500,1198353365,2810,2810,2810,2810,0
20231226,135400,1198353365,2810,2805,2810,2805,2402
20231226,135300,1191610755,2805,2805,2805,2805,100
20231226,135200,1191330255,2805,2810,2810,2805,11
20231226,135100,1191299395,2805,2805,2805,2805,50
20231226,135000,1191159145,2810,2815,2815,2810,229
20231226,134900,1190515645,2815,2815,2815,2815,2
20231226,134800,1190510015,2810,2810,2810,2810,704
20231226,134700,1188531775,2810,2810,2810,2810,0
20231226,134600,1188531775,2810,2815,2815,2810,153
20231226,134500,1188101580,2820,2815,2820,2815,68
20231226,134400,1187909985,2825,2815,2825,2815,6033
20231226,134300,1170917235,2815,2810,2815,2805,268
20231226,134200,1170164290,2815,2815,2815,2815,0
20231226,134100,1170164290,2815,2810,2815,2810,130
20231226,134000,1169798440,2815,2815,2815,2815,10
20231226,133900,1169770290,2815,2810,2815,2805,501
20231226,133800,1168361420,2815,2815,2815,2815,37
20231226,133700,1168257265,2820,2820,2820,2820,0
20231226,133600,1168257265,2820,2820,2820,2820,1
20231226,133500,1168254445,2815,2815,2815,2815,17
20231226,133400,1168206590,2815,2810,2815,2810,1450
20231226,133300,1164126840,2815,2810,2815,2805,1014
20231226,133200,1161278370,2810,2810,2810,2810,1
20231226,133100,1161275560,2800,2810,2810,2800,1501
20231226,133000,1157060260,2805,2805,2805,2805,0
20231226,132900,1157060260,2805,2810,2810,2805,2125
20231226,132800,1151098715,2810,2810,2810,2810,25
20231226,132700,1151028465,2810,2810,2810,2810,3
20231226,132600,1151020035,2810,2810,2810,2810,35
20231226,132500,1150921685,2810,2810,2810,2810,268
20231226,132400,1150168605,2810,2810,2810,2810,10
20231226,132300,1150140505,2810,2810,2810,2810,10
20231226,132200,1150112405,2810,2810,2810,2810,1400
20231226,132100,1146178405,2810,2805,2810,2800,705
20231226,132000,1144199335,2805,2800,2805,2800,1003
20231226,131900,1141387420,2800,2800,2800,2800,500
20231226,131800,1139987420,2805,2805,2805,2805,271
20231226,131700,1139227265,2805,2805,2805,2805,671
20231226,131600,1137345110,2800,2800,2800,2800,59
20231226,131500,1137179910,2800,2800,2800,2800,40
20231226,131400,1137067910,2800,2800,2800,2800,90
20231226,131300,1136815910,2800,2805,2805,2800,67
20231226,131200,1136628250,2805,2800,2805,2800,438
20231226,131100,1135401735,2800,2805,2805,2800,591
20231226,131000,1133746930,2810,2810,2810,2810,26
20231226,130900,1133673870,2810,2810,2810,2800,1223
20231226,130800,1130246840,2810,2810,2810,2810,10
20231226,130700,1130218740,2810,2810,2810,2810,215
20231226,130600,1129614590,2810,2810,2810,2810,6
20231226,130500,1129597730,2810,2810,2810,2810,1
20231226,130400,1129594920,2800,2800,2810,2800,4688
20231226,130300,1116468510,2810,2810,2810,2810,2
20231226,130200,1116462890,2810,2810,2810,2810,3
20231226,130100,1116454460,2810,2810,2810,2810,3
20231226,130000,1116446030,2810,2810,2810,2810,2
20231226,125900,1116440410,2810,2810,2810,2800,214
20231226,125800,1115839120,2810,2810,2810,2810,1
20231226,125700,1115836310,2810,2810,2810,2810,319
20231226,125600,1114939920,2810,2810,2810,2810,629
20231226,125500,1113172430,2805,2805,2805,2805,100
20231226,125400,1112891930,2810,2810,2810,2810,192
20231226,125300,1112352410,2810,2810,2810,2810,324
20231226,125200,1111441970,2810,2810,2810,2810,20
20231226,125100,1111385770,2800,2805,2805,2800,1500
20231226,125000,1107185290,2805,2815,2815,2805,432
20231226,124900,1105969275,2815,2815,2815,2815,1
20231226,124800,1105966460,2815,2810,2815,2810,1534
20231226,124700,1101650845,2805,2805,2805,2805,212
20231226,124600,1101056185,2805,2805,2805,2805,0
20231226,124500,1101056185,2805,2805,2805,2800,173
20231226,124400,1100571235,2805,2805,2805,2800,14
20231226,124300,1100531985,2800,2800,2800,2800,1939
20231226,124200,1095102785,2795,2805,2805,2795,3241
20231226,124100,1086030020,2800,2805,2805,2800,1762
20231226,124000,1081091615,2805,2805,2805,2805,79
20231226,123900,1080870020,2805,2805,2805,2805,0
20231226,123800,1080870020,2805,2805,2805,2805,229
20231226,123700,1080227675,2800,2800,2800,2800,600
20231226,123600,1078547675,2800,2800,2800,2800,1222
20231226,123500,1075126075,2805,2805,2805,2805,2
20231226,123400,1075120465,2805,2805,2805,2800,225
20231226,123300,1074489365,2805,2805,2805,2805,200
20231226,123200,1073928365,2805,2810,2810,2805,20
20231226,123100,1073872215,2810,2805,2810,2805,50
20231226,123000,1073731865,2800,2800,2800,2800,6
20231226,122900,1073715065,2800,2805,2805,2800,502
20231226,122800,1072306960,2805,2805,2805,2805,13
20231226,122700,1072270495,2800,2800,2800,2800,0
20231226,122600,1072270495,2800,2800,2800,2800,304
20231226,122500,1071419295,2800,2805,2805,2800,62
20231226,122400,1071245445,2805,2805,2805,2805,662
20231226,122300,1069388535,2805,2805,2805,2805,300
20231226,122200,1068547035,2805,2805,2805,2805,102
20231226,122100,1068260925,2805,2805,2805,2805,5
20231226,122000,1068246900,2805,2805,2805,2805,1152
20231226,121900,1065015540,2805,2810,2810,2805,926
20231226,121800,1062418060,2810,2810,2810,2810,10
20231226,121700,1062389960,2810,2805,2810,2805,715
20231226,121600,1060380815,2810,2805,2810,2805,22
20231226,121500,1060319060,2810,2810,2810,2810,0
20231226,121400,1060319060,2810,2810,2810,2810,10
20231226,121300,1060290960,2810,2805,2810,2805,445
20231226,121200,1059042185,2810,2810,2810,2810,70
20231226,121100,1058845485,2810,2810,2810,2810,811
20231226,121000,1056566575,2815,2815,2815,2815,355
20231226,120900,1055567250,2815,2815,2815,2815,1514
20231226,120800,1051305340,2815,2815,2815,2810,757
20231226,120700,1049174565,2815,2815,2815,2815,0
20231226,120600,1049174565,2815,2815,2815,2815,600
20231226,120500,1047485565,2815,2810,2815,2805,1356
20231226,120400,1043669985,2815,2815,2815,2815,199
20231226,120300,1043109800,2815,2810,2815,2810,268
20231226,120200,1042356220,2810,2810,2810,2810,563
20231226,120100,1040774190,2805,2805,2805,2805,1555
20231226,120000,1036412415,2805,2805,2805,2805,35
20231226,115900,1036314240,2805,2810,2810,2805,951
20231226,115800,1033642065,2810,2805,2810,2805,446
20231226,115700,1032390050,2805,2805,2810,2805,606
20231226,115600,1030690180,2810,2805,2810,2805,514
20231226,115500,1029248355,2805,2805,2805,2805,1480
20231226,115400,1025096955,2810,2815,2815,2810,18
20231226,115300,1025046305,2815,2810,2815,2810,3173
20231226,115200,1016125705,2805,2805,2805,2805,1050
20231226,115100,1013180455,2805,2805,2805,2805,324
20231226,115000,1012271635,2800,2800,2800,2800,20
20231226,114900,1012215635,2800,2795,2800,2795,2085
20231226,114800,1006378600,2795,2795,2795,2795,17
20231226,114700,1006331085,2795,2795,2795,2795,632
20231226,114600,1004564645,2795,2795,2795,2795,100
20231226,114500,1004285145,2795,2795,2795,2795,500
20231226,114400,1002887645,2795,2795,2795,2790,887
20231226,114300,1000408490,2795,2795,2795,2795,1
20231226,114200,1000405695,2790,2795,2795,2790,536
20231226,114100,998907725,2790,2790,2790,2790,198
20231226,114000,998355305,2795,2795,2795,2795,227
20231226,113900,997720840,2795,2795,2795,2795,196
20231226,113800,997173020,2795,2795,2795,2795,17
20231226,113700,997125505,2790,2790,2790,2790,0
20231226,113600,997125505,2790,2795,2795,2790,671
20231226,113500,995253410,2795,2795,2795,2795,22
20231226,113400,995191920,2795,2795,2795,2790,720
20231226,113300,993180785,2795,2795,2795,2795,1080
20231226,113200,990162185,2795,2795,2795,2790,378
20231226,113100,989107465,2795,2795,2795,2795,1331
20231226,113000,985387320,2795,2795,2795,2795,1155
20231226,112900,982159095,2800,2790,2800,2790,2664
20231226,112800,974713215,2795,2795,2795,2790,1372
20231226,112700,970883550,2795,2795,2795,2795,1222
20231226,112600,967468060,2795,2795,2795,2795,2849
20231226,112500,959505105,2800,2795,2800,2795,1375
20231226,112400,955658550,2795,2800,2800,2795,5544
20231226,112300,940160355,2800,2800,2800,2795,94
20231226,112200,939897505,2795,2800,2800,2795,437
20231226,112100,938675460,2795,2795,2800,2795,319
20231226,112000,937783795,2800,2805,2805,2800,3539
20231226,111900,927874295,2800,2805,2805,2800,1137
20231226,111800,924688020,2805,2805,2805,2805,660
20231226,111700,922836720,2805,2805,2805,2805,32
20231226,111600,922746960,2805,2805,2805,2805,1275
20231226,111500,919170585,2805,2805,2805,2805,20
20231226,111400,919114485,2805,2805,2805,2805,110
20231226,111300,918805935,2810,2810,2810,2810,11
20231226,111200,918775025,2810,2805,2810,2805,113
20231226,111100,918457700,2810,2810,2810,2810,0
20231226,111000,918457700,2810,2805,2810,2805,707
20231226,110900,916474560,2805,2805,2805,2805,0
20231226,110800,916474560,2805,2805,2805,2805,0
20231226,110700,916474560,2805,2805,2805,2805,157
20231226,110600,916034175,2805,2805,2805,2800,914
20231226,110500,913473830,2805,2800,2805,2800,202
20231226,110400,912908225,2805,2805,2805,2805,215
20231226,110300,912305150,2805,2805,2805,2805,289
20231226,110200,911494505,2810,2805,2810,2805,404
20231226,110100,910361265,2805,2805,2805,2805,100
20231226,110000,910080765,2800,2800,2800,2800,0
20231226,105900,910080765,2800,2800,2800,2800,0
20231226,105800,910080765,2800,2800,2800,2800,100
20231226,105700,909800765,2800,2805,2805,2800,267
20231226,105600,909051970,2810,2810,2810,2810,64
20231226,105500,908872130,2815,2815,2815,2805,128
20231226,105400,908512355,2815,2810,2815,2805,163
20231226,105300,908054420,2800,2800,2800,2800,958
20231226,105200,905372020,2800,2800,2800,2800,20
20231226,105100,905316020,2800,2800,2800,2800,1909
20231226,105000,899970820,2805,2805,2805,2805,534
20231226,104900,898472950,2805,2805,2805,2805,4
20231226,104800,898461730,2805,2800,2805,2800,713
20231226,104700,896464830,2800,2805,2805,2800,335
20231226,104600,895526250,2805,2805,2805,2805,7
20231226,104500,895506615,2805,2805,2810,2800,960
20231226,104400,892817240,2810,2810,2810,2810,371
20231226,104300,891774730,2810,2810,2810,2810,28
20231226,104200,891696050,2805,2810,2810,2805,109
20231226,104100,891390300,2805,2800,2805,2800,2201
20231226,104000,885217590,2800,2805,2805,2800,330
20231226,103900,884292605,2805,2805,2805,2805,47
20231226,103800,884160770,2805,2805,2805,2800,1563
20231226,103700,879780485,2805,2805,2805,2805,566
20231226,103600,878192855,2805,2810,2810,2805,1358
20231226,103500,874382665,2810,2810,2810,2810,20
20231226,103400,874326465,2810,2805,2810,2805,435
20231226,103300,873106255,2805,2810,2810,2805,1241
20231226,103200,869621545,2810,2810,2810,2810,467
20231226,103100,868309275,2810,2815,2815,2810,1645
20231226,103000,863684965,2815,2815,2815,2810,362
20231226,102900,862667560,2810,2815,2815,2810,25
20231226,102800,862597195,2815,2820,2820,2815,181
20231226,102700,862087175,2820,2820,2820,2810,381
20231226,102600,861012845,2820,2815,2820,2815,956
20231226,102500,858321025,2815,2815,2815,2810,1017
20231226,102400,855459615,2815,2815,2815,2815,202
20231226,102300,854890985,2815,2810,2815,2810,581
20231226,102200,853258250,2810,2805,2810,2805,485
20231226,102100,851897190,2810,2805,2810,2805,1666
20231226,102000,847224045,2810,2815,2815,2810,1450
20231226,101900,843149515,2810,2820,2820,2810,1523
20231226,101800,838864335,2820,2815,2820,2815,1421
20231226,101700,834859410,2805,2810,2815,2805,316
20231226,101600,833971445,2810,2810,2810,2800,3304
20231226,101500,824691335,2810,2805,2810,2800,6331
20231226,101400,806946335,2810,2805,2810,2805,1457
20231226,101300,802857410,2805,2805,2805,2800,1182
20231226,101200,799543020,2805,2805,2810,2800,982
20231226,101100,796789760,2810,2805,2810,2805,153
20231226,101000,796360580,2810,2810,2810,2810,21
20231226,100900,796301570,2810,2800,2810,2800,167
20231226,100800,795833170,2805,2805,2805,2805,5
20231226,100700,795819145,2800,2805,2805,2800,698
20231226,100600,793864255,2810,2800,2810,2800,517
20231226,100500,792414105,2805,2810,2810,2800,1286
20231226,100400,788810750,2810,2810,2810,2810,1442
20231226,100300,784758730,2810,2810,2810,2805,584
20231226,100200,783120250,2810,2805,2810,2805,1234
20231226,100100,779658870,2805,2800,2805,2800,1597
20231226,100000,775186265,2800,2800,2800,2800,304
20231226,095900,774335065,2805,2805,2805,2795,655
20231226,095800,772500790,2805,2800,2805,2795,170
20231226,095700,772025625,2800,2805,2805,2800,995
20231226,095600,769239605,2795,2795,2805,2795,1005
20231226,095500,766430620,2805,2805,2805,2805,4
20231226,095400,766419400,2805,2800,2805,2790,1237
20231226,095300,762960685,2805,2800,2805,2790,3505
20231226,095200,753173490,2805,2800,2805,2795,2130
20231226,095100,747218225,2805,2805,2805,2795,504
20231226,095000,745807780,2800,2800,2800,2800,1011
20231226,094900,742976980,2800,2800,2800,2795,652
20231226,094800,741151390,2800,2800,2805,2795,2786
20231226,094700,733353860,2810,2805,2810,2805,3089
20231226,094600,724688615,2800,2805,2805,2800,1052
20231226,094500,721740485,2800,2800,2800,2800,1
20231226,094400,721737685,2800,2800,2810,2800,317
20231226,094300,720847790,2800,2800,2800,2800,416
20231226,094200,719682990,2800,2790,2800,2790,1500
20231226,094100,715495575,2795,2795,2795,2795,1855
20231226,094000,710310850,2790,2795,2795,2790,1722
20231226,093900,705501535,2795,2790,2795,2790,1311
20231226,093800,701843840,2785,2790,2790,2785,2464
20231226,093700,694980695,2790,2790,2790,2780,8086
20231226,093600,672461165,2790,2785,2795,2785,2766
20231226,093500,664744645,2790,2790,2790,2790,438
20231226,093400,663522625,2790,2790,2790,2785,1523
20231226,093300,659277785,2790,2790,2795,2790,753
20231226,093200,657176885,2795,2795,2795,2790,619
20231226,093100,655448790,2790,2790,2790,2790,699
20231226,093000,653498580,2790,2785,2790,2785,2300
20231226,092900,647083820,2785,2785,2785,2785,209
20231226,092800,646501755,2790,2790,2795,2790,1561
20231226,092700,642146515,2795,2795,2795,2790,339
20231226,092600,641200080,2795,2795,2795,2790,678
20231226,092500,639308210,2790,2795,2795,2785,2748
20231226,092400,631642385,2795,2785,2795,2785,5912
20231226,092300,615151855,2785,2785,2785,2780,7658
20231226,092200,593824910,2780,2785,2785,2780,4290
20231226,092100,581897985,2785,2780,2790,2780,3039
20231226,092000,573425465,2780,2780,2790,2780,3692
20231226,091900,563143555,2780,2780,2785,2775,7960
20231226,091800,541022060,2780,2795,2795,2780,8862
20231226,091700,516353455,2785,2785,2790,2780,9054
20231226,091600,491138520,2790,2795,2800,2785,4858
20231226,091500,477581660,2785,2795,2800,2780,15966
20231226,091400,433073060,2795,2810,2815,2795,6769
20231226,091300,414111415,2805,2815,2815,2805,1100
20231226,091200,411018085,2820,2805,2820,2800,5977
20231226,091100,394253145,2805,2810,2830,2795,9536
20231226,091000,367529135,2810,2810,2830,2810,4241
20231226,090900,355611320,2810,2820,2825,2810,6682
20231226,090800,336786215,2820,2830,2830,2815,2413
20231226,090700,329978575,2830,2815,2830,2815,1787
20231226,090600,324940935,2815,2805,2815,2805,2419
20231226,090500,318142270,2800,2800,2810,2800,12212
20231226,090400,283912705,2800,2825,2835,2800,8691
20231226,090300,259476175,2810,2860,2860,2810,3721
20231226,090200,248960685,2860,2825,2890,2825,17272
20231226,090100,199588965,2830,2835,2840,2805,25248
20231226,090000,128165360,2835,2875,2875,2770,42568
Reference in New Issue Copy Permalink