ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/066790/min/candle-20241218.csv

649 lines
33 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,194600,16275566539,1588,1588,1588,1588,45279
20241218,194500,16275566539,1588,1588,1588,1588,0
20241218,194400,16275566539,1588,1588,1588,1588,0
20241218,194300,16275566539,1588,1588,1588,1588,0
20241218,194200,16275566539,1588,1588,1588,1588,0
20241218,194100,16275566539,1588,1588,1588,1588,0
20241218,194000,16275566539,1588,1588,1588,1588,0
20241218,193900,16275566539,1588,1588,1588,1588,0
20241218,193800,16275566539,1588,1588,1588,1588,0
20241218,193700,16275566539,1588,1588,1588,1588,0
20241218,193600,16275566539,1588,1588,1588,1588,0
20241218,193500,16275566539,1588,1588,1588,1588,0
20241218,193400,16275566539,1588,1588,1588,1588,0
20241218,193300,16275566539,1588,1588,1588,1588,0
20241218,193200,16275566539,1588,1588,1588,1588,0
20241218,193100,16275566539,1588,1588,1588,1588,0
20241218,193000,16275566539,1588,1588,1588,1588,0
20241218,192900,16275566539,1588,1588,1588,1588,0
20241218,192800,16275566539,1588,1588,1588,1588,0
20241218,192700,16275566539,1588,1588,1588,1588,0
20241218,192600,16275566539,1588,1588,1588,1588,0
20241218,192500,16275566539,1588,1588,1588,1588,0
20241218,192400,16275566539,1588,1588,1588,1588,0
20241218,192300,16275566539,1588,1588,1588,1588,0
20241218,192200,16275566539,1588,1588,1588,1588,0
20241218,192100,16275566539,1588,1588,1588,1588,0
20241218,192000,16275566539,1588,1588,1588,1588,0
20241218,191900,16275566539,1588,1588,1588,1588,0
20241218,191800,16275566539,1588,1588,1588,1588,0
20241218,191700,16275566539,1588,1588,1588,1588,0
20241218,191600,16275566539,1588,1588,1588,1588,45279
20241218,191500,16275566539,1588,1588,1588,1588,0
20241218,191400,16275566539,1588,1588,1588,1588,0
20241218,191300,16275566539,1588,1588,1588,1588,0
20241218,191200,16275566539,1588,1588,1588,1588,0
20241218,191100,16275566539,1588,1588,1588,1588,0
20241218,191000,16275566539,1588,1588,1588,1588,0
20241218,190900,16275566539,1588,1588,1588,1588,0
20241218,190800,16275566539,1588,1588,1588,1588,0
20241218,190700,16275566539,1588,1588,1588,1588,0
20241218,190600,16275566539,1588,1588,1588,1588,0
20241218,190500,16275566539,1588,1588,1588,1588,0
20241218,190400,16275566539,1588,1588,1588,1588,0
20241218,190300,16275566539,1588,1588,1588,1588,0
20241218,190200,16275566539,1588,1588,1588,1588,0
20241218,190100,16275566539,1588,1588,1588,1588,0
20241218,190000,16275566539,1588,1588,1588,1588,0
20241218,185900,16275566539,1588,1588,1588,1588,0
20241218,185800,16275566539,1588,1588,1588,1588,0
20241218,185700,16275566539,1588,1588,1588,1588,0
20241218,185600,16275566539,1588,1588,1588,1588,0
20241218,185500,16275566539,1588,1588,1588,1588,0
20241218,185400,16275566539,1588,1588,1588,1588,0
20241218,185300,16275566539,1588,1588,1588,1588,0
20241218,185200,16275566539,1588,1588,1588,1588,0
20241218,185100,16275566539,1588,1588,1588,1588,0
20241218,185000,16275566539,1588,1588,1588,1588,0
20241218,184900,16275566539,1588,1588,1588,1588,0
20241218,184800,16275566539,1588,1588,1588,1588,0
20241218,184700,16275566539,1588,1588,1588,1588,0
20241218,184600,16275566539,1588,1588,1588,1588,45279
20241218,184500,16275566539,1588,1588,1588,1588,0
20241218,184400,16275566539,1588,1588,1588,1588,0
20241218,184300,16275566539,1588,1588,1588,1588,0
20241218,184200,16275566539,1588,1588,1588,1588,0
20241218,184100,16275566539,1588,1588,1588,1588,0
20241218,184000,16275566539,1588,1588,1588,1588,0
20241218,183900,16275566539,1588,1588,1588,1588,0
20241218,183800,16275566539,1588,1588,1588,1588,0
20241218,183700,16275566539,1588,1588,1588,1588,0
20241218,183600,16275566539,1588,1588,1588,1588,0
20241218,183500,16275566539,1588,1588,1588,1588,0
20241218,183400,16275566539,1588,1588,1588,1588,0
20241218,183300,16275566539,1588,1588,1588,1588,0
20241218,183200,16275566539,1588,1588,1588,1588,0
20241218,183100,16275566539,1588,1588,1588,1588,0
20241218,183000,16275566539,1588,1588,1588,1588,0
20241218,182900,16275566539,1588,1588,1588,1588,0
20241218,182800,16275566539,1588,1588,1588,1588,0
20241218,182700,16275566539,1588,1588,1588,1588,0
20241218,182600,16275566539,1588,1588,1588,1588,0
20241218,182500,16275566539,1588,1588,1588,1588,0
20241218,182400,16275566539,1588,1588,1588,1588,0
20241218,182300,16275566539,1588,1588,1588,1588,0
20241218,182200,16275566539,1588,1588,1588,1588,0
20241218,182100,16275566539,1588,1588,1588,1588,0
20241218,182000,16275566539,1588,1588,1588,1588,0
20241218,181900,16275566539,1588,1588,1588,1588,0
20241218,181800,16275566539,1588,1588,1588,1588,0
20241218,181700,16275566539,1588,1588,1588,1588,0
20241218,181600,16275566539,1588,1588,1588,1588,45279
20241218,181500,16275566539,1588,1588,1588,1588,0
20241218,181400,16275566539,1588,1588,1588,1588,0
20241218,181300,16275566539,1588,1588,1588,1588,0
20241218,181200,16275566539,1588,1588,1588,1588,0
20241218,181100,16275566539,1588,1588,1588,1588,0
20241218,181000,16275566539,1588,1588,1588,1588,0
20241218,180900,16275566539,1588,1588,1588,1588,0
20241218,180800,16275566539,1588,1588,1588,1588,0
20241218,180700,16275566539,1588,1588,1588,1588,0
20241218,180600,16275566539,1588,1588,1588,1588,0
20241218,180500,16275566539,1588,1588,1588,1588,0
20241218,180400,16275566539,1588,1588,1588,1588,0
20241218,180300,16275566539,1588,1588,1588,1588,0
20241218,180200,16275566539,1588,1588,1588,1588,0
20241218,180100,16275566539,1588,1588,1588,1588,0
20241218,180000,16275566539,1588,1588,1588,1588,0
20241218,175900,16275566539,1588,1588,1588,1588,0
20241218,175800,16275566539,1588,1588,1588,1588,0
20241218,175700,16275566539,1588,1588,1588,1588,0
20241218,175600,16275566539,1588,1588,1588,1588,0
20241218,175500,16275566539,1588,1588,1588,1588,0
20241218,175400,16275566539,1588,1588,1588,1588,0
20241218,175300,16275566539,1588,1588,1588,1588,0
20241218,175200,16275566539,1588,1588,1588,1588,0
20241218,175100,16275566539,1588,1588,1588,1588,0
20241218,175000,16275566539,1588,1588,1588,1588,0
20241218,174900,16275566539,1588,1588,1588,1588,0
20241218,174800,16275566539,1588,1588,1588,1588,0
20241218,174700,16275566539,1588,1588,1588,1588,0
20241218,174600,16275566539,1588,1588,1588,1588,45279
20241218,174500,16275566539,1588,1588,1588,1588,0
20241218,174400,16275566539,1588,1588,1588,1588,0
20241218,174300,16275566539,1588,1588,1588,1588,0
20241218,174200,16275566539,1588,1588,1588,1588,0
20241218,174100,16275566539,1588,1588,1588,1588,0
20241218,174000,16275566539,1588,1588,1588,1588,0
20241218,173900,16275566539,1588,1588,1588,1588,0
20241218,173800,16275566539,1588,1588,1588,1588,0
20241218,173700,16275566539,1588,1588,1588,1588,0
20241218,173600,16275566539,1588,1588,1588,1588,0
20241218,173500,16275566539,1588,1588,1588,1588,0
20241218,173400,16275566539,1588,1588,1588,1588,0
20241218,173300,16275566539,1588,1588,1588,1588,0
20241218,173200,16275566539,1588,1588,1588,1588,0
20241218,173100,16275566539,1588,1588,1588,1588,0
20241218,173000,16275566539,1588,1588,1588,1588,0
20241218,172900,16275566539,1588,1588,1588,1588,0
20241218,172800,16275566539,1588,1588,1588,1588,0
20241218,172700,16275566539,1588,1588,1588,1588,0
20241218,172600,16275566539,1588,1588,1588,1588,0
20241218,172500,16275566539,1588,1588,1588,1588,0
20241218,172400,16275566539,1588,1588,1588,1588,0
20241218,172300,16275566539,1588,1588,1588,1588,0
20241218,172200,16275566539,1588,1588,1588,1588,0
20241218,172100,16275566539,1588,1588,1588,1588,0
20241218,172000,16275566539,1588,1588,1588,1588,0
20241218,171900,16275566539,1588,1588,1588,1588,0
20241218,171800,16275566539,1588,1588,1588,1588,0
20241218,171700,16275566539,1588,1588,1588,1588,0
20241218,171600,16275566539,1588,1588,1588,1588,45279
20241218,171500,16275566539,1588,1588,1588,1588,0
20241218,171400,16275566539,1588,1588,1588,1588,0
20241218,171300,16275566539,1588,1588,1588,1588,0
20241218,171200,16275566539,1588,1588,1588,1588,0
20241218,171100,16275566539,1588,1588,1588,1588,0
20241218,171000,16275566539,1588,1588,1588,1588,0
20241218,170900,16275566539,1588,1588,1588,1588,0
20241218,170800,16275566539,1588,1588,1588,1588,0
20241218,170700,16275566539,1588,1588,1588,1588,0
20241218,170600,16275566539,1588,1588,1588,1588,0
20241218,170500,16275566539,1588,1588,1588,1588,0
20241218,170400,16275566539,1588,1588,1588,1588,0
20241218,170300,16275566539,1588,1588,1588,1588,0
20241218,170200,16275566539,1588,1588,1588,1588,0
20241218,170100,16275566539,1588,1588,1588,1588,0
20241218,170000,16275566539,1588,1588,1588,1588,0
20241218,165900,16275566539,1588,1588,1588,1588,0
20241218,165800,16275566539,1588,1588,1588,1588,0
20241218,165700,16275566539,1588,1588,1588,1588,0
20241218,165600,16275566539,1588,1588,1588,1588,0
20241218,165500,16275566539,1588,1588,1588,1588,0
20241218,165400,16275566539,1588,1588,1588,1588,0
20241218,165300,16275566539,1588,1588,1588,1588,0
20241218,165200,16275566539,1588,1588,1588,1588,0
20241218,165100,16275566539,1588,1588,1588,1588,0
20241218,165000,16275566539,1588,1588,1588,1588,0
20241218,164900,16275566539,1588,1588,1588,1588,0
20241218,164800,16275566539,1588,1588,1588,1588,0
20241218,164700,16275566539,1588,1588,1588,1588,0
20241218,164600,16275566539,1588,1588,1588,1588,45279
20241218,164500,16275566539,1588,1588,1588,1588,0
20241218,164400,16275566539,1588,1588,1588,1588,0
20241218,164300,16275566539,1588,1588,1588,1588,0
20241218,164200,16275566539,1588,1588,1588,1588,0
20241218,164100,16275566539,1588,1588,1588,1588,0
20241218,164000,16275566539,1588,1588,1588,1588,0
20241218,163900,16275566539,1588,1588,1588,1588,0
20241218,163800,16275566539,1588,1588,1588,1588,0
20241218,163700,16275566539,1588,1588,1588,1588,0
20241218,163600,16275566539,1588,1588,1588,1588,0
20241218,163500,16275566539,1588,1588,1588,1588,0
20241218,163400,16275566539,1588,1588,1588,1588,0
20241218,163300,16275566539,1588,1588,1588,1588,0
20241218,163200,16275566539,1588,1588,1588,1588,0
20241218,163100,16275566539,1588,1588,1588,1588,0
20241218,163000,16275566539,1588,1588,1588,1588,0
20241218,162900,16275566539,1588,1588,1588,1588,0
20241218,162800,16275566539,1588,1588,1588,1588,0
20241218,162700,16275566539,1588,1588,1588,1588,0
20241218,162600,16275566539,1588,1588,1588,1588,0
20241218,162500,16275566539,1588,1588,1588,1588,0
20241218,162400,16275566539,1588,1588,1588,1588,0
20241218,162300,16275566539,1588,1588,1588,1588,0
20241218,162200,16275566539,1588,1588,1588,1588,0
20241218,162100,16275566539,1588,1588,1588,1588,0
20241218,162000,16275566539,1588,1588,1588,1588,0
20241218,161900,16275566539,1588,1588,1588,1588,0
20241218,161800,16275566539,1588,1588,1588,1588,0
20241218,161700,16275566539,1588,1588,1588,1588,0
20241218,161600,16275566539,1588,1588,1588,1588,45279
20241218,161500,16275566539,1588,1588,1588,1588,0
20241218,161400,16275566539,1588,1588,1588,1588,0
20241218,161300,16275566539,1588,1588,1588,1588,0
20241218,161200,16275566539,1588,1588,1588,1588,0
20241218,161100,16275566539,1588,1588,1588,1588,0
20241218,161000,16275566539,1588,1588,1588,1588,0
20241218,160900,16275566539,1588,1588,1588,1588,0
20241218,160800,16275566539,1588,1588,1588,1588,0
20241218,160700,16275566539,1588,1588,1588,1588,0
20241218,160600,16275566539,1588,1588,1588,1588,0
20241218,160500,16275566539,1588,1588,1588,1588,0
20241218,160400,16275566539,1588,1588,1588,1588,0
20241218,160300,16275566539,1588,1588,1588,1588,0
20241218,160200,16275566539,1588,1588,1588,1588,0
20241218,160100,16275566539,1588,1588,1588,1588,0
20241218,160000,16275566539,1588,1588,1588,1588,0
20241218,155900,16275566539,1588,1588,1588,1588,0
20241218,155800,16275566539,1588,1588,1588,1588,0
20241218,155700,16275566539,1588,1588,1588,1588,0
20241218,155600,16275566539,1588,1588,1588,1588,0
20241218,155500,16275566539,1588,1588,1588,1588,0
20241218,155400,16275566539,1588,1588,1588,1588,0
20241218,155300,16275566539,1588,1588,1588,1588,0
20241218,155200,16275566539,1588,1588,1588,1588,0
20241218,155100,16275566539,1588,1588,1588,1588,0
20241218,155000,16275566539,1588,1588,1588,1588,0
20241218,154900,16275566539,1588,1588,1588,1588,0
20241218,154800,16275566539,1588,1588,1588,1588,0
20241218,154700,16275566539,1588,1588,1588,1588,0
20241218,154600,16275566539,1588,1588,1588,1588,45279
20241218,154500,16275566539,1588,1588,1588,1588,0
20241218,154400,16275566539,1588,1588,1588,1588,0
20241218,154300,16275566539,1588,1588,1588,1588,0
20241218,154200,16275566539,1588,1588,1588,1588,0
20241218,154100,16275566539,1588,1588,1588,1588,0
20241218,154000,16275566539,1588,1588,1588,1588,0
20241218,153900,16275566539,1588,1588,1588,1588,0
20241218,153800,16275566539,1588,1588,1588,1588,0
20241218,153700,16275566539,1588,1588,1588,1588,0
20241218,153600,16275566539,1588,1588,1588,1588,0
20241218,153500,16275566539,1588,1588,1588,1588,0
20241218,153400,16275566539,1588,1588,1588,1588,0
20241218,153300,16275566539,1588,1588,1588,1588,0
20241218,153200,16275566539,1588,1588,1588,1588,0
20241218,153100,16275566539,1588,1588,1588,1588,0
20241218,153000,16275566539,1588,1588,1588,1588,45279
20241218,152900,16203663487,1583,1583,1583,1583,0
20241218,152800,16203663487,1583,1583,1583,1583,0
20241218,152700,16203663487,1583,1583,1583,1583,0
20241218,152600,16203663487,1583,1583,1583,1583,0
20241218,152500,16203663487,1583,1583,1583,1583,0
20241218,152400,16203663487,1583,1583,1583,1583,0
20241218,152300,16203663487,1583,1583,1583,1583,0
20241218,152200,16203663487,1583,1583,1583,1583,0
20241218,152100,16203663487,1583,1583,1583,1583,0
20241218,152000,16203663487,1583,1583,1583,1583,0
20241218,151900,16203663487,1583,1579,1583,1576,18208
20241218,151800,16174885138,1576,1575,1579,1575,17850
20241218,151700,16146738720,1576,1577,1577,1574,10002
20241218,151600,16130984684,1577,1580,1580,1575,9767
20241218,151500,16115588122,1580,1582,1582,1578,8468
20241218,151400,16102208497,1582,1577,1582,1577,5839
20241218,151300,16092985574,1577,1584,1584,1576,26751
20241218,151200,16050716705,1581,1580,1584,1579,14694
20241218,151100,16027466522,1580,1575,1583,1575,19415
20241218,151000,15996808411,1575,1579,1579,1571,6222
20241218,150900,15987006784,1579,1576,1582,1570,18103
20241218,150800,15958422236,1575,1568,1575,1568,36790
20241218,150700,15900565798,1569,1569,1569,1568,3387
20241218,150600,15895254943,1568,1570,1570,1568,9928
20241218,150500,15879676853,1567,1571,1573,1567,14644
20241218,150400,15856677068,1570,1568,1571,1567,10221
20241218,150300,15840649648,1569,1567,1570,1560,12153
20241218,150200,15821591950,1567,1564,1567,1553,11568
20241218,150100,15803568583,1564,1573,1575,1564,9740
20241218,150000,15788273037,1573,1573,1576,1572,26281
20241218,145900,15746889026,1571,1563,1572,1561,11873
20241218,145800,15728302178,1564,1559,1564,1558,9843
20241218,145700,15712947924,1559,1557,1560,1557,7496
20241218,145600,15701268865,1558,1555,1558,1554,4366
20241218,145500,15694478707,1555,1558,1558,1546,8205
20241218,145400,15681777007,1545,1558,1562,1545,40628
20241218,145300,15618637915,1558,1557,1561,1557,7853
20241218,145200,15606403705,1557,1558,1558,1555,8063
20241218,145100,15593853809,1554,1559,1560,1554,19789
20241218,145000,15563080221,1560,1565,1565,1559,10221
20241218,144900,15547116944,1565,1565,1567,1562,18580
20241218,144800,15518065901,1564,1549,1569,1549,20883
20241218,144700,15485453471,1549,1539,1551,1539,19132
20241218,144600,15455855747,1539,1538,1539,1536,5413
20241218,144500,15447528822,1538,1547,1549,1534,56429
20241218,144400,15360495998,1547,1544,1547,1541,7762
20241218,144300,15348512651,1545,1534,1545,1534,6464
20241218,144200,15338567809,1534,1537,1537,1531,7963
20241218,144100,15326354044,1530,1539,1539,1530,30306
20241218,144000,15279839734,1539,1552,1552,1530,46119
20241218,143900,15208954380,1547,1539,1552,1533,48787
20241218,143800,15134027288,1537,1555,1555,1537,100362
20241218,143700,14979085929,1551,1558,1558,1550,29008
20241218,143600,14934023373,1559,1564,1570,1559,20468
20241218,143500,14902021996,1564,1570,1570,1562,7157
20241218,143400,14890824892,1570,1570,1572,1567,12583
20241218,143300,14871057996,1572,1562,1572,1561,12189
20241218,143200,14851949389,1561,1559,1566,1558,31437
20241218,143100,14802897470,1558,1566,1570,1558,35954
20241218,143000,14746707542,1566,1575,1575,1561,38512
20241218,142900,14686308138,1579,1584,1584,1570,32201
20241218,142800,14635619369,1585,1582,1585,1581,3489
20241218,142700,14630101418,1581,1584,1585,1580,12139
20241218,142600,14610905670,1585,1592,1592,1583,37120
20241218,142500,14551984534,1592,1592,1595,1590,4645
20241218,142400,14544587350,1588,1600,1600,1588,51715
20241218,142300,14462261888,1605,1609,1609,1597,14991
20241218,142200,14438286074,1600,1612,1612,1599,23375
20241218,142100,14400837915,1612,1616,1616,1602,27501
20241218,142000,14356587175,1616,1618,1618,1610,956
20241218,141900,14355044581,1613,1614,1618,1613,17281
20241218,141800,14327155523,1613,1613,1613,1609,3088
20241218,141700,14322176800,1613,1615,1615,1612,4099
20241218,141600,14315557326,1615,1612,1615,1605,30887
20241218,141500,14265883905,1610,1605,1612,1603,7946
20241218,141400,14253125226,1605,1607,1607,1605,1332
20241218,141300,14250986675,1607,1606,1607,1605,232
20241218,141200,14250614157,1605,1609,1609,1605,2754
20241218,141100,14246188539,1609,1613,1613,1606,1418
20241218,141000,14243907736,1609,1613,1613,1609,1709
20241218,140900,14241156368,1610,1614,1614,1610,11424
20241218,140800,14222728590,1615,1611,1616,1611,7231
20241218,140700,14211046598,1611,1611,1611,1601,5945
20241218,140600,14201502158,1611,1618,1618,1600,14505
20241218,140500,14178112505,1618,1604,1618,1602,11253
20241218,140400,14159979225,1605,1601,1605,1598,8406
20241218,140300,14146531564,1600,1605,1605,1599,19070
20241218,140200,14116020208,1605,1601,1605,1601,2883
20241218,140100,14111401926,1600,1615,1615,1598,10530
20241218,140000,14094519902,1616,1597,1622,1595,42274
20241218,135900,14026339790,1595,1610,1611,1595,15284
20241218,135800,14001798975,1611,1613,1616,1607,33779
20241218,135700,13947380779,1613,1603,1618,1603,38747
20241218,135600,13885069547,1608,1597,1612,1596,41397
20241218,135500,13818646029,1596,1591,1596,1591,10442
20241218,135400,13802003535,1592,1585,1592,1581,5726
20241218,135300,13792930609,1585,1580,1585,1573,37708
20241218,135200,13733381665,1585,1596,1597,1577,21152
20241218,135100,13699817714,1596,1590,1599,1588,11549
20241218,135000,13681384850,1599,1603,1609,1577,39333
20241218,134900,13618574631,1602,1597,1609,1596,85582
20241218,134800,13481450197,1599,1577,1600,1577,67291
20241218,134700,13374820880,1577,1575,1580,1574,26055
20241218,134600,13333738854,1575,1569,1578,1569,13033
20241218,134500,13313237486,1569,1559,1575,1559,22484
20241218,134400,13278013031,1559,1557,1559,1557,8322
20241218,134300,13265045847,1557,1552,1557,1552,3130
20241218,134200,13260184776,1552,1562,1563,1550,16711
20241218,134100,13234212445,1560,1559,1560,1553,11676
20241218,134000,13216012114,1559,1567,1568,1559,40228
20241218,133900,13153128897,1567,1574,1574,1567,32345
20241218,133800,13102290877,1572,1575,1575,1566,42786
20241218,133700,13035045778,1575,1559,1578,1559,33717
20241218,133600,12982262831,1560,1551,1563,1550,52401
20241218,133500,12900851221,1551,1553,1554,1549,18997
20241218,133400,12871365992,1553,1554,1554,1547,10716
20241218,133300,12854741276,1554,1544,1556,1544,18499
20241218,133200,12826019934,1545,1541,1547,1536,11989
20241218,133100,12807523472,1536,1545,1547,1536,28176
20241218,133000,12764043914,1545,1553,1554,1540,34483
20241218,132900,12710601843,1553,1543,1554,1534,52494
20241218,132800,12629473682,1543,1532,1543,1532,27785
20241218,132700,12586736303,1532,1527,1535,1525,29676
20241218,132600,12541312390,1525,1517,1525,1517,27639
20241218,132500,12499266277,1513,1515,1517,1506,20928
20241218,132400,12467601946,1515,1507,1515,1504,70750
20241218,132300,12360926662,1507,1510,1510,1506,37374
20241218,132200,12304572362,1510,1513,1515,1508,54307
20241218,132100,12222543179,1511,1519,1522,1511,42358
20241218,132000,12158392962,1523,1511,1523,1511,37395
20241218,131900,12101785333,1514,1515,1519,1507,31627
20241218,131800,12053931162,1515,1521,1521,1507,77662
20241218,131700,11936492482,1520,1537,1537,1518,21311
20241218,131600,11903921704,1535,1538,1541,1533,16282
20241218,131500,11878888559,1535,1547,1547,1529,48518
20241218,131400,11804313695,1547,1536,1548,1534,27572
20241218,131300,11761820643,1536,1528,1543,1524,24492
20241218,131200,11724269710,1528,1517,1528,1506,22201
20241218,131100,11690599936,1517,1527,1528,1501,84735
20241218,131000,11562388278,1527,1539,1539,1527,34104
20241218,130900,11510131835,1536,1546,1548,1535,50153
20241218,130800,11432948065,1546,1542,1546,1537,15494
20241218,130700,11409051668,1542,1529,1544,1529,21976
20241218,130600,11375325881,1529,1535,1536,1521,77334
20241218,130500,11257071864,1536,1555,1555,1535,41626
20241218,130400,11192682961,1556,1546,1558,1545,43352
20241218,130300,11125430228,1548,1534,1549,1517,45015
20241218,130200,11056557528,1535,1547,1557,1474,186730
20241218,130100,10770435883,1549,1566,1566,1547,84071
20241218,130000,10639849996,1566,1574,1578,1560,71164
20241218,125900,10528155578,1578,1590,1591,1565,80288
20241218,125800,10401507332,1591,1596,1599,1590,46248
20241218,125700,10327751451,1597,1590,1605,1590,56799
20241218,125600,10237340996,1590,1590,1590,1590,0
20241218,125500,10237340996,1590,1590,1590,1590,0
20241218,125400,10237340996,1590,1606,1607,1590,161236
20241218,125300,9979460149,1607,1608,1609,1606,8993
20241218,125200,9965004930,1608,1610,1611,1607,22842
20241218,125100,9928266564,1611,1606,1611,1605,9241
20241218,125000,9913400997,1607,1606,1607,1601,34716
20241218,124900,9857701628,1606,1616,1616,1605,40040
20241218,124800,9793260084,1616,1618,1619,1612,15879
20241218,124700,9767607461,1619,1614,1620,1614,24907
20241218,124600,9727402323,1619,1620,1623,1610,47293
20241218,124500,9651065175,1619,1627,1628,1616,24785
20241218,124400,9610958732,1627,1630,1635,1617,65211
20241218,124300,9505053005,1630,1641,1641,1629,29850
20241218,124200,9456352813,1636,1649,1649,1636,18416
20241218,124100,9426142800,1650,1648,1650,1642,32926
20241218,124000,9372010922,1648,1650,1650,1648,2120
20241218,123900,9368516629,1650,1653,1653,1648,7607
20241218,123800,9355960578,1654,1652,1654,1652,1101
20241218,123700,9354141132,1652,1652,1653,1652,3005
20241218,123600,9349176752,1652,1649,1652,1649,8299
20241218,123500,9335485012,1650,1653,1653,1649,37216
20241218,123400,9274061898,1653,1653,1653,1652,2251
20241218,123300,9270341641,1653,1656,1656,1653,11628
20241218,123200,9251107311,1656,1658,1658,1656,11468
20241218,123100,9232098877,1658,1658,1659,1656,6770
20241218,123000,9220879247,1659,1659,1659,1658,3434
20241218,122900,9215182317,1659,1659,1659,1658,11931
20241218,122800,9195394099,1659,1661,1661,1658,5738
20241218,122700,9185873232,1661,1663,1663,1661,1630
20241218,122600,9183165501,1663,1663,1667,1663,8194
20241218,122500,9169506254,1661,1669,1669,1661,4054
20241218,122400,9162765334,1669,1669,1670,1666,2335
20241218,122300,9158871216,1669,1664,1669,1664,9993
20241218,122200,9142220797,1664,1664,1664,1664,198
20241218,122100,9141891325,1664,1663,1666,1662,4605
20241218,122000,9134237578,1666,1667,1667,1662,5291
20241218,121900,9125433163,1664,1668,1668,1664,465
20241218,121800,9124659120,1668,1667,1668,1667,2288
20241218,121700,9120844803,1668,1664,1668,1663,10013
20241218,121600,9104191475,1664,1665,1665,1663,19464
20241218,121500,9071803133,1665,1669,1669,1665,530
20241218,121400,9070920283,1669,1671,1671,1663,3412
20241218,121300,9065235232,1670,1670,1671,1666,1734
20241218,121200,9062341621,1670,1670,1670,1663,2483
20241218,121100,9058211564,1670,1672,1672,1659,7854
20241218,121000,9045103784,1672,1670,1672,1668,3555
20241218,120900,9039168848,1670,1668,1670,1667,6110
20241218,120800,9028968744,1668,1667,1668,1666,9289
20241218,120700,9013483947,1667,1665,1667,1665,503
20241218,120600,9012646024,1665,1664,1665,1664,836
20241218,120500,9011254431,1665,1663,1665,1663,1063
20241218,120400,9009484539,1662,1662,1662,1662,1002
20241218,120300,9007819215,1661,1661,1661,1661,412
20241218,120200,9007134883,1660,1659,1662,1659,9119
20241218,120100,8991997955,1660,1660,1660,1660,1750
20241218,120000,8989092955,1660,1658,1660,1658,3448
20241218,115900,8983369883,1658,1657,1658,1657,2178
20241218,115800,8979758859,1657,1661,1661,1657,13986
20241218,115700,8956549983,1662,1668,1668,1662,976
20241218,115600,8954927849,1660,1664,1664,1660,7466
20241218,115500,8942520977,1664,1665,1665,1663,3214
20241218,115400,8937173235,1665,1665,1665,1665,566
20241218,115300,8936230845,1664,1663,1664,1663,1454
20241218,115200,8933812718,1663,1665,1665,1663,1133
20241218,115100,8931928411,1668,1669,1669,1665,2724
20241218,115000,8927388196,1670,1670,1670,1670,110
20241218,114900,8927204496,1670,1667,1670,1662,7280
20241218,114800,8915084580,1667,1667,1667,1665,1710
20241218,114700,8912234644,1667,1665,1667,1663,4187
20241218,114600,8905266215,1665,1665,1666,1665,838
20241218,114500,8903870937,1663,1667,1667,1663,4214
20241218,114400,8896853117,1667,1667,1667,1667,150
20241218,114300,8896603067,1667,1667,1668,1667,1050
20241218,114200,8894851933,1668,1668,1668,1663,3125
20241218,114100,8889651127,1668,1665,1670,1664,3267
20241218,114000,8884206010,1665,1671,1671,1665,6178
20241218,113900,8873903617,1675,1673,1675,1671,10813
20241218,113800,8855814362,1673,1666,1673,1666,4438
20241218,113700,8848412070,1667,1664,1667,1664,3376
20241218,113600,8842789297,1664,1664,1665,1661,1967
20241218,113500,8839518026,1664,1662,1664,1660,657
20241218,113400,8838425151,1661,1658,1661,1657,10250
20241218,113300,8821423683,1658,1658,1658,1657,575
20241218,113200,8820470895,1658,1657,1658,1656,4578
20241218,113100,8812884815,1657,1657,1658,1657,2410
20241218,113000,8808890528,1657,1657,1657,1653,6701
20241218,112900,8797799390,1657,1657,1657,1656,2209
20241218,112800,8794139341,1656,1657,1657,1654,2278
20241218,112700,8790367499,1655,1658,1658,1653,2409
20241218,112600,8786379994,1658,1658,1658,1658,257
20241218,112500,8785953888,1658,1660,1660,1654,19597
20241218,112400,8753482989,1660,1656,1660,1655,5629
20241218,112300,8744150346,1656,1655,1656,1655,5132
20241218,112200,8735652600,1656,1657,1657,1655,7361
20241218,112100,8723463791,1656,1657,1658,1656,1810
20241218,112000,8720466428,1655,1652,1655,1652,1904
20241218,111900,8717317380,1653,1654,1654,1652,11511
20241218,111800,8698291910,1653,1658,1659,1653,7835
20241218,111700,8685308517,1657,1654,1657,1652,9983
20241218,111600,8668806943,1653,1658,1658,1653,5336
20241218,111500,8659982324,1658,1663,1663,1652,17913
20241218,111400,8630246688,1664,1662,1667,1662,3483
20241218,111300,8624454847,1668,1662,1668,1660,15816
20241218,111200,8598169725,1662,1668,1668,1662,3441
20241218,111100,8592439926,1665,1671,1671,1665,9403
20241218,111000,8576748318,1671,1675,1675,1670,19895
20241218,110900,8543511092,1678,1691,1693,1675,49771
20241218,110800,8459837733,1685,1686,1690,1685,6967
20241218,110700,8448094625,1690,1686,1690,1686,6716
20241218,110600,8436763595,1686,1687,1688,1685,10996
20241218,110500,8418219362,1687,1689,1689,1686,2166
20241218,110400,8414564945,1688,1686,1689,1685,11071
20241218,110300,8395909266,1685,1688,1688,1684,1742
20241218,110200,8392972740,1689,1687,1689,1686,3241
20241218,110100,8387507884,1686,1685,1691,1685,876
20241218,110000,8386029920,1683,1686,1687,1682,13939
20241218,105900,8362571864,1685,1692,1692,1685,4960
20241218,105800,8354191653,1692,1685,1692,1684,6507
20241218,105700,8343227746,1685,1687,1693,1684,13380
20241218,105600,8320674420,1694,1692,1695,1686,2584
20241218,105500,8316310085,1695,1696,1699,1690,18359
20241218,105400,8285210841,1699,1698,1699,1696,3066
20241218,105300,8280010468,1696,1700,1700,1696,2590
20241218,105200,8275617387,1697,1699,1700,1696,5920
20241218,105100,8265567584,1699,1696,1700,1695,6241
20241218,105000,8254970971,1695,1696,1696,1695,3081
20241218,104900,8249748522,1696,1694,1698,1694,3384
20241218,104800,8244006276,1694,1695,1695,1684,4689
20241218,104700,8236103727,1690,1684,1698,1684,4395
20241218,104600,8228679912,1685,1685,1685,1684,1735
20241218,104500,8225756447,1684,1690,1690,1684,13381
20241218,104400,8203187091,1690,1690,1691,1689,11390
20241218,104300,8183938016,1690,1692,1694,1689,11700
20241218,104200,8164161592,1692,1696,1699,1692,17949
20241218,104100,8133734424,1699,1697,1699,1695,12533
20241218,104000,8112473157,1697,1700,1701,1697,17707
20241218,103900,8082385397,1701,1705,1706,1701,7649
20241218,103800,8069360777,1706,1709,1710,1704,6468
20241218,103700,8058323921,1710,1713,1713,1710,4721
20241218,103600,8050249177,1713,1704,1713,1702,10149
20241218,103500,8032948007,1704,1719,1720,1704,14786
20241218,103400,8007626445,1719,1706,1726,1704,58560
20241218,103300,7907048912,1705,1698,1707,1697,21765
20241218,103200,7870002759,1698,1700,1704,1697,11041
20241218,103100,7851251479,1700,1707,1707,1697,25798
20241218,103000,7807357692,1707,1689,1707,1688,32443
20241218,102900,7752286327,1688,1695,1695,1686,21831
20241218,102800,7715373732,1695,1686,1700,1686,55675
20241218,102700,7621013714,1686,1670,1687,1670,58135
20241218,102600,7523291141,1670,1661,1670,1661,11232
20241218,102500,7504575772,1661,1659,1663,1656,16553
20241218,102400,7477092800,1659,1653,1659,1651,25864
20241218,102300,7434322881,1651,1649,1653,1649,16567
20241218,102200,7406989281,1648,1648,1648,1647,2311
20241218,102100,7403181273,1648,1651,1651,1648,8332
20241218,102000,7389441718,1651,1652,1652,1649,13417
20241218,101900,7367293368,1653,1653,1653,1651,3745
20241218,101800,7361103844,1654,1653,1654,1652,6330
20241218,101700,7350639580,1653,1654,1654,1653,2645
20241218,101600,7346264790,1654,1653,1654,1653,900
20241218,101500,7344776779,1653,1655,1655,1653,4121
20241218,101400,7337961455,1655,1653,1656,1650,10044
20241218,101300,7321339273,1652,1652,1652,1643,9957
20241218,101200,7304932699,1651,1648,1651,1648,3364
20241218,101100,7299380155,1645,1644,1646,1641,8746
20241218,101000,7285012805,1645,1648,1648,1643,7876
20241218,100900,7272064305,1649,1652,1652,1644,7988
20241218,100800,7258892044,1653,1648,1653,1645,2842
20241218,100700,7254205650,1645,1644,1650,1638,10911
20241218,100600,7236280664,1644,1650,1650,1635,44331
20241218,100500,7163491145,1651,1660,1660,1650,12937
20241218,100400,7142106296,1659,1664,1665,1659,52280
20241218,100300,7055290437,1666,1653,1669,1653,34564
20241218,100200,6997791159,1653,1651,1655,1649,9719
20241218,100100,6981742781,1652,1652,1655,1650,28062
20241218,100000,6935392550,1652,1649,1652,1643,14021
20241218,095900,6912257075,1648,1639,1648,1639,15638
20241218,095800,6886561978,1639,1639,1640,1638,8522
20241218,095700,6872590429,1640,1637,1640,1635,35009
20241218,095600,6815236023,1637,1637,1643,1632,32189
20241218,095500,6762622318,1644,1654,1657,1637,54872
20241218,095400,6672283727,1654,1648,1656,1647,35646
20241218,095300,6613496389,1648,1640,1649,1639,32248
20241218,095200,6560489999,1640,1634,1640,1632,19145
20241218,095100,6529176213,1633,1624,1633,1623,9166
20241218,095000,6514270205,1624,1620,1625,1618,16491
20241218,094900,6487536851,1620,1629,1629,1616,15763
20241218,094800,6461985108,1629,1640,1641,1625,45451
20241218,094700,6387672342,1640,1633,1640,1632,20955
20241218,094600,6353396345,1632,1622,1632,1620,31822
20241218,094500,6301574567,1618,1609,1622,1606,76120
20241218,094400,6178935850,1609,1618,1618,1608,101591
20241218,094300,6015136310,1618,1621,1625,1618,39832
20241218,094200,5950590866,1621,1632,1633,1611,186280
20241218,094100,5648685886,1633,1630,1634,1630,41349
20241218,094000,5581231557,1633,1650,1651,1631,42143
20241218,093900,5512179862,1648,1637,1650,1636,141710
20241218,093800,5279444416,1637,1633,1637,1627,59125
20241218,093700,5183012028,1630,1639,1640,1630,51144
20241218,093600,5099424878,1640,1645,1645,1633,129761
20241218,093500,4886844858,1645,1648,1650,1642,71261
20241218,093400,4769619234,1650,1670,1670,1645,109617
20241218,093300,4587785695,1669,1670,1674,1669,10736
20241218,093200,4569848226,1671,1670,1671,1664,53345
20241218,093100,4480872811,1673,1677,1679,1667,46956
20241218,093000,4402359024,1679,1666,1683,1665,31765
20241218,092900,4349315835,1666,1687,1687,1662,150601
20241218,092800,4097504811,1687,1680,1698,1677,59708
20241218,092700,3997065537,1678,1706,1712,1676,151981
20241218,092600,3740030934,1709,1709,1720,1704,95012
20241218,092500,3577697438,1708,1699,1709,1697,50353
20241218,092400,3491968753,1699,1704,1710,1695,158684
20241218,092300,3222315625,1701,1724,1726,1701,67381
20241218,092200,3107145207,1726,1722,1727,1721,58558
20241218,092100,3006188428,1726,1731,1738,1696,172382
20241218,092000,2710931081,1730,1748,1748,1700,134322
20241218,091900,2478973361,1748,1758,1760,1743,41661
20241218,091800,2405913192,1757,1766,1768,1755,64053
20241218,091700,2293027151,1767,1770,1773,1767,30700
20241218,091600,2238720233,1770,1780,1782,1770,47268
20241218,091500,2154756016,1782,1789,1790,1780,26788
20241218,091400,2106902106,1790,1790,1794,1789,5364
20241218,091300,2097289494,1790,1789,1797,1786,32214
20241218,091200,2039592929,1789,1796,1796,1787,59094
20241218,091100,1933829771,1790,1788,1800,1788,30967
20241218,091000,1878243604,1790,1790,1796,1786,25236
20241218,090900,1833028735,1791,1780,1798,1775,39826
20241218,090800,1761867698,1780,1799,1800,1770,75955
20241218,090700,1626776365,1800,1788,1806,1785,97868
20241218,090600,1450936261,1788,1775,1789,1769,69139
20241218,090500,1328169334,1777,1774,1785,1771,65509
20241218,090400,1211579534,1776,1745,1787,1740,70463
20241218,090300,1086959822,1745,1709,1745,1703,66746
20241218,090200,971879244,1709,1740,1740,1700,199379
20241218,090100,629885696,1740,1721,1755,1721,133202
20241218,090000,398476804,1720,1766,1792,1715,225837
Reference in New Issue Copy Permalink