ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/118990/min/candle-20241218.csv

681 lines
35 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
20241218,201800,3069620380,10090,10090,10090,10090,3720
20241218,201700,3069620380,10090,10090,10090,10090,0
20241218,201600,3069620380,10090,10090,10090,10090,0
20241218,201500,3069620380,10090,10090,10090,10090,0
20241218,201400,3069620380,10090,10090,10090,10090,0
20241218,201300,3069620380,10090,10090,10090,10090,0
20241218,201200,3069620380,10090,10090,10090,10090,0
20241218,201100,3069620380,10090,10090,10090,10090,0
20241218,201000,3069620380,10090,10090,10090,10090,0
20241218,200900,3069620380,10090,10090,10090,10090,0
20241218,200800,3069620380,10090,10090,10090,10090,0
20241218,200700,3069620380,10090,10090,10090,10090,0
20241218,200600,3069620380,10090,10090,10090,10090,0
20241218,200500,3069620380,10090,10090,10090,10090,0
20241218,200400,3069620380,10090,10090,10090,10090,0
20241218,200300,3069620380,10090,10090,10090,10090,0
20241218,200200,3069620380,10090,10090,10090,10090,0
20241218,200100,3069620380,10090,10090,10090,10090,0
20241218,200000,3069620380,10090,10090,10090,10090,0
20241218,195900,3069620380,10090,10090,10090,10090,0
20241218,195800,3069620380,10090,10090,10090,10090,0
20241218,195700,3069620380,10090,10090,10090,10090,0
20241218,195600,3069620380,10090,10090,10090,10090,0
20241218,195500,3069620380,10090,10090,10090,10090,0
20241218,195400,3069620380,10090,10090,10090,10090,0
20241218,195300,3069620380,10090,10090,10090,10090,0
20241218,195200,3069620380,10090,10090,10090,10090,0
20241218,195100,3069620380,10090,10090,10090,10090,0
20241218,195000,3069620380,10090,10090,10090,10090,0
20241218,194900,3069620380,10090,10090,10090,10090,0
20241218,194800,3069620380,10090,10090,10090,10090,3720
20241218,194700,3069620380,10090,10090,10090,10090,0
20241218,194600,3069620380,10090,10090,10090,10090,0
20241218,194500,3069620380,10090,10090,10090,10090,0
20241218,194400,3069620380,10090,10090,10090,10090,0
20241218,194300,3069620380,10090,10090,10090,10090,0
20241218,194200,3069620380,10090,10090,10090,10090,0
20241218,194100,3069620380,10090,10090,10090,10090,0
20241218,194000,3069620380,10090,10090,10090,10090,0
20241218,193900,3069620380,10090,10090,10090,10090,0
20241218,193800,3069620380,10090,10090,10090,10090,0
20241218,193700,3069620380,10090,10090,10090,10090,0
20241218,193600,3069620380,10090,10090,10090,10090,0
20241218,193500,3069620380,10090,10090,10090,10090,0
20241218,193400,3069620380,10090,10090,10090,10090,0
20241218,193300,3069620380,10090,10090,10090,10090,0
20241218,193200,3069620380,10090,10090,10090,10090,0
20241218,193100,3069620380,10090,10090,10090,10090,0
20241218,193000,3069620380,10090,10090,10090,10090,0
20241218,192900,3069620380,10090,10090,10090,10090,0
20241218,192800,3069620380,10090,10090,10090,10090,0
20241218,192700,3069620380,10090,10090,10090,10090,0
20241218,192600,3069620380,10090,10090,10090,10090,0
20241218,192500,3069620380,10090,10090,10090,10090,0
20241218,192400,3069620380,10090,10090,10090,10090,0
20241218,192300,3069620380,10090,10090,10090,10090,0
20241218,192200,3069620380,10090,10090,10090,10090,0
20241218,192100,3069620380,10090,10090,10090,10090,0
20241218,192000,3069620380,10090,10090,10090,10090,0
20241218,191900,3069620380,10090,10090,10090,10090,0
20241218,191800,3069620380,10090,10090,10090,10090,3720
20241218,191700,3069620380,10090,10090,10090,10090,0
20241218,191600,3069620380,10090,10090,10090,10090,0
20241218,191500,3069620380,10090,10090,10090,10090,0
20241218,191400,3069620380,10090,10090,10090,10090,0
20241218,191300,3069620380,10090,10090,10090,10090,0
20241218,191200,3069620380,10090,10090,10090,10090,0
20241218,191100,3069620380,10090,10090,10090,10090,0
20241218,191000,3069620380,10090,10090,10090,10090,0
20241218,190900,3069620380,10090,10090,10090,10090,0
20241218,190800,3069620380,10090,10090,10090,10090,0
20241218,190700,3069620380,10090,10090,10090,10090,0
20241218,190600,3069620380,10090,10090,10090,10090,0
20241218,190500,3069620380,10090,10090,10090,10090,0
20241218,190400,3069620380,10090,10090,10090,10090,0
20241218,190300,3069620380,10090,10090,10090,10090,0
20241218,190200,3069620380,10090,10090,10090,10090,0
20241218,190100,3069620380,10090,10090,10090,10090,0
20241218,190000,3069620380,10090,10090,10090,10090,0
20241218,185900,3069620380,10090,10090,10090,10090,0
20241218,185800,3069620380,10090,10090,10090,10090,0
20241218,185700,3069620380,10090,10090,10090,10090,0
20241218,185600,3069620380,10090,10090,10090,10090,0
20241218,185500,3069620380,10090,10090,10090,10090,0
20241218,185400,3069620380,10090,10090,10090,10090,0
20241218,185300,3069620380,10090,10090,10090,10090,0
20241218,185200,3069620380,10090,10090,10090,10090,0
20241218,185100,3069620380,10090,10090,10090,10090,0
20241218,185000,3069620380,10090,10090,10090,10090,0
20241218,184900,3069620380,10090,10090,10090,10090,0
20241218,184800,3069620380,10090,10090,10090,10090,3720
20241218,184700,3069620380,10090,10090,10090,10090,0
20241218,184600,3069620380,10090,10090,10090,10090,0
20241218,184500,3069620380,10090,10090,10090,10090,0
20241218,184400,3069620380,10090,10090,10090,10090,0
20241218,184300,3069620380,10090,10090,10090,10090,0
20241218,184200,3069620380,10090,10090,10090,10090,0
20241218,184100,3069620380,10090,10090,10090,10090,0
20241218,184000,3069620380,10090,10090,10090,10090,0
20241218,183900,3069620380,10090,10090,10090,10090,0
20241218,183800,3069620380,10090,10090,10090,10090,0
20241218,183700,3069620380,10090,10090,10090,10090,0
20241218,183600,3069620380,10090,10090,10090,10090,0
20241218,183500,3069620380,10090,10090,10090,10090,0
20241218,183400,3069620380,10090,10090,10090,10090,0
20241218,183300,3069620380,10090,10090,10090,10090,0
20241218,183200,3069620380,10090,10090,10090,10090,0
20241218,183100,3069620380,10090,10090,10090,10090,0
20241218,183000,3069620380,10090,10090,10090,10090,0
20241218,182900,3069620380,10090,10090,10090,10090,0
20241218,182800,3069620380,10090,10090,10090,10090,0
20241218,182700,3069620380,10090,10090,10090,10090,0
20241218,182600,3069620380,10090,10090,10090,10090,0
20241218,182500,3069620380,10090,10090,10090,10090,0
20241218,182400,3069620380,10090,10090,10090,10090,0
20241218,182300,3069620380,10090,10090,10090,10090,0
20241218,182200,3069620380,10090,10090,10090,10090,0
20241218,182100,3069620380,10090,10090,10090,10090,0
20241218,182000,3069620380,10090,10090,10090,10090,0
20241218,181900,3069620380,10090,10090,10090,10090,0
20241218,181800,3069620380,10090,10090,10090,10090,3720
20241218,181700,3069620380,10090,10090,10090,10090,0
20241218,181600,3069620380,10090,10090,10090,10090,0
20241218,181500,3069620380,10090,10090,10090,10090,0
20241218,181400,3069620380,10090,10090,10090,10090,0
20241218,181300,3069620380,10090,10090,10090,10090,0
20241218,181200,3069620380,10090,10090,10090,10090,0
20241218,181100,3069620380,10090,10090,10090,10090,0
20241218,181000,3069620380,10090,10090,10090,10090,0
20241218,180900,3069620380,10090,10090,10090,10090,0
20241218,180800,3069620380,10090,10090,10090,10090,0
20241218,180700,3069620380,10090,10090,10090,10090,0
20241218,180600,3069620380,10090,10090,10090,10090,0
20241218,180500,3069620380,10090,10090,10090,10090,0
20241218,180400,3069620380,10090,10090,10090,10090,0
20241218,180300,3069620380,10090,10090,10090,10090,0
20241218,180200,3069620380,10090,10090,10090,10090,0
20241218,180100,3069620380,10090,10090,10090,10090,0
20241218,180000,3069620380,10090,10090,10090,10090,0
20241218,175900,3069620380,10090,10090,10090,10090,0
20241218,175800,3069620380,10090,10090,10090,10090,0
20241218,175700,3069620380,10090,10090,10090,10090,0
20241218,175600,3069620380,10090,10090,10090,10090,0
20241218,175500,3069620380,10090,10090,10090,10090,0
20241218,175400,3069620380,10090,10090,10090,10090,0
20241218,175300,3069620380,10090,10090,10090,10090,0
20241218,175200,3069620380,10090,10090,10090,10090,0
20241218,175100,3069620380,10090,10090,10090,10090,0
20241218,175000,3069620380,10090,10090,10090,10090,0
20241218,174900,3069620380,10090,10090,10090,10090,0
20241218,174800,3069620380,10090,10090,10090,10090,3720
20241218,174700,3069620380,10090,10090,10090,10090,0
20241218,174600,3069620380,10090,10090,10090,10090,0
20241218,174500,3069620380,10090,10090,10090,10090,0
20241218,174400,3069620380,10090,10090,10090,10090,0
20241218,174300,3069620380,10090,10090,10090,10090,0
20241218,174200,3069620380,10090,10090,10090,10090,0
20241218,174100,3069620380,10090,10090,10090,10090,0
20241218,174000,3069620380,10090,10090,10090,10090,0
20241218,173900,3069620380,10090,10090,10090,10090,0
20241218,173800,3069620380,10090,10090,10090,10090,0
20241218,173700,3069620380,10090,10090,10090,10090,0
20241218,173600,3069620380,10090,10090,10090,10090,0
20241218,173500,3069620380,10090,10090,10090,10090,0
20241218,173400,3069620380,10090,10090,10090,10090,0
20241218,173300,3069620380,10090,10090,10090,10090,0
20241218,173200,3069620380,10090,10090,10090,10090,0
20241218,173100,3069620380,10090,10090,10090,10090,0
20241218,173000,3069620380,10090,10090,10090,10090,0
20241218,172900,3069620380,10090,10090,10090,10090,0
20241218,172800,3069620380,10090,10090,10090,10090,0
20241218,172700,3069620380,10090,10090,10090,10090,0
20241218,172600,3069620380,10090,10090,10090,10090,0
20241218,172500,3069620380,10090,10090,10090,10090,0
20241218,172400,3069620380,10090,10090,10090,10090,0
20241218,172300,3069620380,10090,10090,10090,10090,0
20241218,172200,3069620380,10090,10090,10090,10090,0
20241218,172100,3069620380,10090,10090,10090,10090,0
20241218,172000,3069620380,10090,10090,10090,10090,0
20241218,171900,3069620380,10090,10090,10090,10090,0
20241218,171800,3069620380,10090,10090,10090,10090,3720
20241218,171700,3069620380,10090,10090,10090,10090,0
20241218,171600,3069620380,10090,10090,10090,10090,0
20241218,171500,3069620380,10090,10090,10090,10090,0
20241218,171400,3069620380,10090,10090,10090,10090,0
20241218,171300,3069620380,10090,10090,10090,10090,0
20241218,171200,3069620380,10090,10090,10090,10090,0
20241218,171100,3069620380,10090,10090,10090,10090,0
20241218,171000,3069620380,10090,10090,10090,10090,0
20241218,170900,3069620380,10090,10090,10090,10090,0
20241218,170800,3069620380,10090,10090,10090,10090,0
20241218,170700,3069620380,10090,10090,10090,10090,0
20241218,170600,3069620380,10090,10090,10090,10090,0
20241218,170500,3069620380,10090,10090,10090,10090,0
20241218,170400,3069620380,10090,10090,10090,10090,0
20241218,170300,3069620380,10090,10090,10090,10090,0
20241218,170200,3069620380,10090,10090,10090,10090,0
20241218,170100,3069620380,10090,10090,10090,10090,0
20241218,170000,3069620380,10090,10090,10090,10090,0
20241218,165900,3069620380,10090,10090,10090,10090,0
20241218,165800,3069620380,10090,10090,10090,10090,0
20241218,165700,3069620380,10090,10090,10090,10090,0
20241218,165600,3069620380,10090,10090,10090,10090,0
20241218,165500,3069620380,10090,10090,10090,10090,0
20241218,165400,3069620380,10090,10090,10090,10090,0
20241218,165300,3069620380,10090,10090,10090,10090,0
20241218,165200,3069620380,10090,10090,10090,10090,0
20241218,165100,3069620380,10090,10090,10090,10090,0
20241218,165000,3069620380,10090,10090,10090,10090,0
20241218,164900,3069620380,10090,10090,10090,10090,0
20241218,164800,3069620380,10090,10090,10090,10090,3720
20241218,164700,3069620380,10090,10090,10090,10090,0
20241218,164600,3069620380,10090,10090,10090,10090,0
20241218,164500,3069620380,10090,10090,10090,10090,0
20241218,164400,3069620380,10090,10090,10090,10090,0
20241218,164300,3069620380,10090,10090,10090,10090,0
20241218,164200,3069620380,10090,10090,10090,10090,0
20241218,164100,3069620380,10090,10090,10090,10090,0
20241218,164000,3069620380,10090,10090,10090,10090,0
20241218,163900,3069620380,10090,10090,10090,10090,0
20241218,163800,3069620380,10090,10090,10090,10090,0
20241218,163700,3069620380,10090,10090,10090,10090,0
20241218,163600,3069620380,10090,10090,10090,10090,0
20241218,163500,3069620380,10090,10090,10090,10090,0
20241218,163400,3069620380,10090,10090,10090,10090,0
20241218,163300,3069620380,10090,10090,10090,10090,0
20241218,163200,3069620380,10090,10090,10090,10090,0
20241218,163100,3069620380,10090,10090,10090,10090,0
20241218,163000,3069620380,10090,10090,10090,10090,0
20241218,162900,3069620380,10090,10090,10090,10090,0
20241218,162800,3069620380,10090,10090,10090,10090,0
20241218,162700,3069620380,10090,10090,10090,10090,0
20241218,162600,3069620380,10090,10090,10090,10090,0
20241218,162500,3069620380,10090,10090,10090,10090,0
20241218,162400,3069620380,10090,10090,10090,10090,0
20241218,162300,3069620380,10090,10090,10090,10090,0
20241218,162200,3069620380,10090,10090,10090,10090,0
20241218,162100,3069620380,10090,10090,10090,10090,0
20241218,162000,3069620380,10090,10090,10090,10090,0
20241218,161900,3069620380,10090,10090,10090,10090,0
20241218,161800,3069620380,10090,10090,10090,10090,3720
20241218,161700,3069620380,10090,10090,10090,10090,0
20241218,161600,3069620380,10090,10090,10090,10090,0
20241218,161500,3069620380,10090,10090,10090,10090,0
20241218,161400,3069620380,10090,10090,10090,10090,0
20241218,161300,3069620380,10090,10090,10090,10090,0
20241218,161200,3069620380,10090,10090,10090,10090,0
20241218,161100,3069620380,10090,10090,10090,10090,0
20241218,161000,3069620380,10090,10090,10090,10090,0
20241218,160900,3069620380,10090,10090,10090,10090,0
20241218,160800,3069620380,10090,10090,10090,10090,0
20241218,160700,3069620380,10090,10090,10090,10090,0
20241218,160600,3069620380,10090,10090,10090,10090,0
20241218,160500,3069620380,10090,10090,10090,10090,0
20241218,160400,3069620380,10090,10090,10090,10090,0
20241218,160300,3069620380,10090,10090,10090,10090,0
20241218,160200,3069620380,10090,10090,10090,10090,0
20241218,160100,3069620380,10090,10090,10090,10090,0
20241218,160000,3069620380,10090,10090,10090,10090,0
20241218,155900,3069620380,10090,10090,10090,10090,0
20241218,155800,3069620380,10090,10090,10090,10090,0
20241218,155700,3069620380,10090,10090,10090,10090,0
20241218,155600,3069620380,10090,10090,10090,10090,0
20241218,155500,3069620380,10090,10090,10090,10090,0
20241218,155400,3069620380,10090,10090,10090,10090,0
20241218,155300,3069620380,10090,10090,10090,10090,0
20241218,155200,3069620380,10090,10090,10090,10090,0
20241218,155100,3069620380,10090,10090,10090,10090,0
20241218,155000,3069620380,10090,10090,10090,10090,0
20241218,154900,3069620380,10090,10090,10090,10090,0
20241218,154800,3069620380,10090,10090,10090,10090,3720
20241218,154700,3069620380,10090,10090,10090,10090,0
20241218,154600,3069620380,10090,10090,10090,10090,0
20241218,154500,3069620380,10090,10090,10090,10090,0
20241218,154400,3069620380,10090,10090,10090,10090,0
20241218,154300,3069620380,10090,10090,10090,10090,0
20241218,154200,3069620380,10090,10090,10090,10090,0
20241218,154100,3069620380,10090,10090,10090,10090,0
20241218,154000,3069620380,10090,10090,10090,10090,0
20241218,153900,3069620380,10090,10090,10090,10090,0
20241218,153800,3069620380,10090,10090,10090,10090,0
20241218,153700,3069620380,10090,10090,10090,10090,0
20241218,153600,3069620380,10090,10090,10090,10090,0
20241218,153500,3069620380,10090,10090,10090,10090,0
20241218,153400,3069620380,10090,10090,10090,10090,0
20241218,153300,3069620380,10090,10090,10090,10090,0
20241218,153200,3069620380,10090,10090,10090,10090,0
20241218,153100,3069620380,10090,10090,10090,10090,0
20241218,153000,3069620380,10090,10090,10090,10090,3720
20241218,152900,3032085580,10070,10070,10070,10070,0
20241218,152800,3032085580,10070,10070,10070,10070,0
20241218,152700,3032085580,10070,10070,10070,10070,0
20241218,152600,3032085580,10070,10070,10070,10070,0
20241218,152500,3032085580,10070,10070,10070,10070,0
20241218,152400,3032085580,10070,10070,10070,10070,0
20241218,152300,3032085580,10070,10070,10070,10070,0
20241218,152200,3032085580,10070,10070,10070,10070,0
20241218,152100,3032085580,10070,10070,10070,10070,0
20241218,152000,3032085580,10070,10070,10070,10070,0
20241218,151900,3032085580,10070,10060,10070,10060,1374
20241218,151800,3018257800,10060,10080,10080,10060,1401
20241218,151700,3004163170,10070,10080,10080,10070,227
20241218,151600,3001875130,10080,10080,10080,10070,462
20241218,151500,2997218870,10080,10070,10080,10060,854
20241218,151400,2988619370,10070,10070,10080,10070,166
20241218,151300,2986947100,10080,10070,10080,10070,161
20241218,151200,2985324230,10080,10070,10080,10060,865
20241218,151100,2976616990,10080,10060,10080,10060,608
20241218,151000,2970497740,10060,10050,10060,10050,16
20241218,150900,2970336830,10080,10080,10080,10060,100
20241218,150800,2969329710,10090,10060,10090,10030,1066
20241218,150700,2958633530,10090,10090,10090,10080,256
20241218,150600,2956052060,10080,10060,10080,10050,2048
20241218,150500,2935414140,10060,10040,10060,10040,355
20241218,150400,2931846770,10040,10040,10040,10030,29
20241218,150300,2931555640,10030,10030,10040,10030,22
20241218,150200,2931334780,10030,10040,10040,10030,80
20241218,150100,2930532130,10040,10050,10050,10040,20
20241218,150000,2930331170,10040,10040,10050,10040,23
20241218,145900,2930100190,10040,10050,10050,10040,376
20241218,145800,2926324370,10050,10030,10050,10030,20
20241218,145700,2926123480,10020,10040,10040,10020,961
20241218,145600,2916494130,10020,10050,10050,10020,219
20241218,145500,2914297430,10060,10050,10060,10050,63
20241218,145400,2913664220,10050,10060,10060,10050,52
20241218,145300,2913141540,10060,10050,10060,10050,308
20241218,145200,2910043770,10050,10060,10060,10030,294
20241218,145100,2907091650,10060,10060,10070,10060,356
20241218,145000,2903510230,10080,10080,10080,10080,5
20241218,144900,2903459830,10080,10080,10090,10080,1153
20241218,144800,2891836090,10080,10080,10080,10040,308
20241218,144700,2888742880,10090,10090,10100,10090,11
20241218,144600,2888631860,10090,10080,10100,10070,2355
20241218,144500,2864862660,10080,10070,10080,10070,161
20241218,144400,2863240380,10070,10070,10070,10060,36
20241218,144300,2862878060,10040,10060,10070,10040,605
20241218,144200,2856795420,10060,10060,10060,10060,145
20241218,144100,2855336720,10070,10070,10070,10070,99
20241218,144000,2854339790,10070,10060,10070,10060,16
20241218,143900,2854178780,10060,10060,10060,10060,5
20241218,143800,2854128480,10040,10060,10070,10040,276
20241218,143700,2851352020,10060,10070,10070,10060,182
20241218,143600,2849521050,10070,10070,10070,10070,72
20241218,143500,2848796010,10080,10070,10080,10070,894
20241218,143400,2839792390,10080,10060,10080,10060,612
20241218,143300,2833633430,10080,10070,10080,10070,514
20241218,143200,2828452450,10050,10050,10050,10050,167
20241218,143100,2826774100,10070,10060,10070,10060,172
20241218,143000,2825043360,10060,10070,10070,10060,142
20241218,142900,2823614790,10070,10070,10070,10070,106
20241218,142800,2822547370,10070,10070,10070,10070,37
20241218,142700,2822174780,10070,10060,10070,10060,187
20241218,142600,2820293250,10060,10070,10070,10060,122
20241218,142500,2819065560,10070,10090,10090,10070,269
20241218,142400,2816354910,10080,10080,10090,10070,200
20241218,142300,2814337990,10090,10080,10090,10080,534
20241218,142200,2808953530,10080,10040,10080,10040,7312
20241218,142100,2735373290,10030,10040,10040,10030,154
20241218,142000,2733827140,10040,10040,10040,10030,232
20241218,141900,2731498260,10040,10010,10040,10010,173
20241218,141800,2729763200,10040,10020,10040,10010,432
20241218,141700,2725435810,10020,10020,10020,10020,67
20241218,141600,2724764470,10020,10010,10020,10010,129
20241218,141500,2723472180,10020,10020,10020,10020,0
20241218,141400,2723472180,10020,10020,10020,10020,10
20241218,141300,2723371980,10030,10000,10030,10000,854
20241218,141200,2714823820,10010,10010,10010,10010,3
20241218,141100,2714793790,10010,10010,10010,10000,137
20241218,141000,2713422720,10000,10000,10000,10000,300
20241218,140900,2710422720,10000,10000,10000,10000,300
20241218,140800,2707422720,10000,10000,10010,10000,1592
20241218,140700,2691501970,10000,10010,10010,10000,1010
20241218,140600,2681394870,10020,10010,10020,10010,121
20241218,140500,2680182660,10020,10020,10020,10020,289
20241218,140400,2677286880,10020,10020,10020,10020,0
20241218,140300,2677286880,10020,10010,10020,10010,221
20241218,140200,2675072960,10020,10020,10020,10020,2
20241218,140100,2675052920,10020,10010,10020,10010,270
20241218,140000,2672350200,10010,10010,10010,10010,0
20241218,135900,2672350200,10010,10010,10010,10010,292
20241218,135800,2669427280,10020,10020,10020,10020,150
20241218,135700,2667924280,10010,10020,10020,10010,865
20241218,135600,2659262140,10030,10040,10040,10030,252
20241218,135500,2656734340,10040,10040,10040,10040,6
20241218,135400,2656674100,10040,10040,10040,10030,301
20241218,135300,2653653040,10050,10060,10060,10050,152
20241218,135200,2652124750,10060,10060,10060,10060,0
20241218,135100,2652124750,10060,10060,10060,10050,617
20241218,135000,2645918470,10060,10050,10060,10050,251
20241218,134900,2643395910,10050,10050,10050,10050,157
20241218,134800,2641818060,10060,10050,10060,10050,327
20241218,134700,2638531700,10040,10030,10040,10030,1908
20241218,134600,2619393730,10030,10030,10030,10030,100
20241218,134500,2618390730,10030,10030,10030,10030,0
20241218,134400,2618390730,10030,10020,10030,10020,68
20241218,134300,2617708860,10020,10030,10030,10020,333
20241218,134200,2614368890,10030,10010,10030,10010,317
20241218,134100,2611192570,10020,10020,10020,10020,3
20241218,134000,2611162510,10010,10010,10010,10010,4
20241218,133900,2611122470,10010,10010,10010,10010,0
20241218,133800,2611122470,10010,10000,10010,10000,33
20241218,133700,2610792160,10010,10010,10010,10010,50
20241218,133600,2610291660,10010,10010,10010,10010,155
20241218,133500,2608740110,10010,10010,10010,10010,3
20241218,133400,2608710080,10000,10000,10000,10000,0
20241218,133300,2608710080,10000,10020,10020,10000,366
20241218,133200,2605046630,10010,10010,10010,10010,298
20241218,133100,2602063650,10010,10010,10010,10010,107
20241218,133000,2600992580,10010,10010,10010,10010,0
20241218,132900,2600992580,10010,10010,10010,10010,231
20241218,132800,2598680270,10030,10020,10030,10010,389
20241218,132700,2594785580,10030,10030,10030,10030,1
20241218,132600,2594775550,10020,10020,10020,10020,381
20241218,132500,2590957930,10020,10020,10020,10010,192
20241218,132400,2589035270,10020,10020,10020,10020,128
20241218,132300,2587752710,10020,10020,10020,10020,76
20241218,132200,2586991190,10020,10010,10020,10010,26
20241218,132100,2586730720,10020,10020,10020,10020,213
20241218,132000,2584596460,10020,10020,10020,10020,0
20241218,131900,2584596460,10020,10020,10020,10020,243
20241218,131800,2582161600,10020,10020,10020,10020,131
20241218,131700,2580848980,10020,10010,10020,10010,669
20241218,131600,2574151570,10010,10010,10010,10010,0
20241218,131500,2574151570,10010,10010,10010,10010,15
20241218,131400,2574001420,10010,10010,10010,10010,1
20241218,131300,2573991410,9990,9990,9990,9990,2
20241218,131200,2573971430,9990,10000,10000,9990,386
20241218,131100,2570115140,9990,9990,9990,9990,0
20241218,131000,2570115140,9990,9990,9990,9990,0
20241218,130900,2570115140,9990,9990,9990,9990,0
20241218,130800,2570115140,9990,9990,9990,9990,66
20241218,130700,2569455800,10010,10010,10010,10010,221
20241218,130600,2567243590,10010,10010,10010,10010,45
20241218,130500,2566793140,10010,10010,10010,10010,357
20241218,130400,2563219570,10010,10000,10010,10000,273
20241218,130300,2560488560,9990,9990,9990,9990,36
20241218,130200,2560128920,9990,9990,9990,9990,0
20241218,130100,2560128920,9990,9990,9990,9990,0
20241218,130000,2560128920,9990,9990,9990,9990,0
20241218,125900,2560128920,9990,10000,10000,9990,1000
20241218,125800,2550131200,10010,10010,10010,10010,2
20241218,125700,2550111180,10010,10010,10010,10010,0
20241218,125600,2550111180,10010,10010,10010,10010,364
20241218,125500,2546467540,10010,10010,10010,10010,610
20241218,125400,2540361440,10010,10010,10020,10010,190
20241218,125300,2538459490,10020,10020,10020,10020,2
20241218,125200,2538439450,10000,10010,10010,10000,100
20241218,125100,2537439270,10010,10010,10010,10010,250
20241218,125000,2534936770,10010,10010,10020,10010,421
20241218,124900,2530722060,10020,10020,10020,10020,10
20241218,124800,2530621860,10020,10020,10020,10020,5
20241218,124700,2530571760,10020,10020,10020,10020,560
20241218,124600,2524960560,10020,10020,10020,10020,60
20241218,124500,2524359360,10010,10010,10010,10010,200
20241218,124400,2522357360,10000,10020,10020,10000,218
20241218,124300,2520177340,10020,10020,10020,10020,1714
20241218,124200,2503003060,10020,10020,10020,10020,0
20241218,124100,2503003060,10020,10020,10020,10020,10
20241218,124000,2502902860,10020,10020,10020,10020,0
20241218,123900,2502902860,10020,10000,10020,9990,505
20241218,123800,2497852850,10000,10000,10000,10000,0
20241218,123700,2497852850,10000,10000,10000,10000,551
20241218,123600,2492342850,10000,10000,10000,10000,1180
20241218,123500,2480542850,10000,10000,10000,10000,10
20241218,123400,2480442850,9990,9990,9990,9990,1130
20241218,123300,2469154150,9990,9990,9990,9990,200
20241218,123200,2467156150,10000,10000,10000,10000,0
20241218,123100,2467156150,10000,10000,10000,10000,700
20241218,123000,2460156150,10000,10010,10010,10000,200
20241218,122900,2458155440,10010,10000,10010,10000,32
20241218,122800,2457835150,10000,10000,10000,10000,2
20241218,122700,2457815150,10000,10000,10000,10000,339
20241218,122600,2454425150,10000,10000,10000,10000,0
20241218,122500,2454425150,10000,10000,10000,10000,2
20241218,122400,2454405150,10010,10010,10010,10010,350
20241218,122300,2450901650,10010,10010,10010,10010,5
20241218,122200,2450851600,9990,9990,9990,9990,0
20241218,122100,2450851600,9990,9990,9990,9990,0
20241218,122000,2450851600,9990,9990,9990,9990,0
20241218,121900,2450851600,9990,9990,9990,9990,0
20241218,121800,2450851600,9990,9990,9990,9990,0
20241218,121700,2450851600,9990,9990,9990,9990,12
20241218,121600,2450731720,10000,10000,10000,10000,12
20241218,121500,2450611720,10000,10000,10000,10000,100
20241218,121400,2449611720,10020,10020,10020,10020,27
20241218,121300,2449341180,10020,10020,10020,10000,32
20241218,121200,2449021140,10010,10000,10010,10000,238
20241218,121100,2446639160,9980,9980,9980,9980,0
20241218,121000,2446639160,9980,9980,9980,9980,303
20241218,120900,2443615220,9980,9990,9990,9980,10
20241218,120800,2443515360,10010,10010,10010,10010,0
20241218,120700,2443515360,10010,9990,10010,9990,500
20241218,120600,2438514560,9990,9990,9990,9990,0
20241218,120500,2438514560,9990,9990,9990,9990,5
20241218,120400,2438464610,10000,10000,10000,10000,196
20241218,120300,2436504610,10010,10010,10010,10010,219
20241218,120200,2434312420,10010,10010,10010,10010,218
20241218,120100,2432130240,10010,10000,10010,10000,440
20241218,120000,2427728630,9990,9980,9990,9950,1894
20241218,115900,2408838280,9990,9980,9990,9980,463
20241218,115800,2404217200,9980,9970,9980,9970,7
20241218,115700,2404147390,9970,9960,9970,9960,64
20241218,115600,2403509340,9960,9980,9980,9960,22
20241218,115500,2403289920,9980,9960,9980,9960,55
20241218,115400,2402741780,9980,9960,9980,9960,71
20241218,115300,2402034500,9960,9960,9960,9960,270
20241218,115200,2399345300,9990,9990,9990,9990,27
20241218,115100,2399075570,9960,9970,9970,9960,107
20241218,115000,2398009240,9990,9990,9990,9990,1
20241218,114900,2397999250,9970,9980,9980,9970,92
20241218,114800,2397081760,9980,9960,9980,9960,155
20241218,114700,2395536110,9960,9960,9960,9960,0
20241218,114600,2395536110,9960,9960,9960,9960,141
20241218,114500,2394131750,9960,9960,9960,9960,27
20241218,114400,2393862830,9960,9960,9960,9960,15
20241218,114300,2393713430,9960,9960,9960,9960,0
20241218,114200,2393713430,9960,9960,9960,9960,0
20241218,114100,2393713430,9960,9960,9960,9940,267
20241218,114000,2391059310,9950,9950,9950,9950,404
20241218,113900,2387039510,9960,9960,9960,9950,80
20241218,113800,2386242960,9960,9970,9970,9960,123
20241218,113700,2385017870,9970,9970,9970,9970,158
20241218,113600,2383442610,9970,9970,9970,9970,0
20241218,113500,2383442610,9970,9970,9970,9970,133
20241218,113400,2382116600,9990,9990,9990,9990,0
20241218,113300,2382116600,9990,9990,9990,9990,4
20241218,113200,2382076640,9990,9990,9990,9990,0
20241218,113100,2382076640,9990,9990,9990,9990,1
20241218,113000,2382066650,9950,9970,9970,9950,1409
20241218,112900,2368038320,9990,9990,9990,9990,4
20241218,112800,2367998360,9990,9990,9990,9990,346
20241218,112700,2364541820,9990,9970,9990,9970,605
20241218,112600,2358502870,9980,9980,9980,9980,50
20241218,112500,2358003870,9970,9970,9970,9970,52
20241218,112400,2357485430,9970,9970,9970,9970,540
20241218,112300,2352101630,9970,9970,9970,9960,159
20241218,112200,2350516640,10010,10010,10010,10010,0
20241218,112100,2350516640,10010,9960,10010,9960,2110
20241218,112000,2329422760,9960,9950,9970,9940,1236
20241218,111900,2317121050,9940,9930,9970,9930,1379
20241218,111800,2303410670,9930,9930,9930,9930,1611
20241218,111700,2287413440,9940,9950,9950,9940,3430
20241218,111600,2253314080,9950,9970,9980,9950,1229
20241218,111500,2241069260,9950,9960,9960,9950,3260
20241218,111400,2208629650,9970,9970,9970,9970,387
20241218,111300,2204771260,9970,9960,9970,9960,138
20241218,111200,2203396770,9940,9940,9940,9940,0
20241218,111100,2203396770,9940,9950,9950,9940,1253
20241218,111000,2190940250,9950,9960,9960,9950,1112
20241218,110900,2179869230,9970,9970,9970,9970,0
20241218,110800,2179869230,9970,9970,9980,9970,504
20241218,110700,2174842000,9970,9960,9970,9960,953
20241218,110600,2165349620,9960,9960,9960,9960,502
20241218,110500,2160349700,9960,9960,9960,9950,751
20241218,110400,2152870930,9960,9970,10000,9960,711
20241218,110300,2145785280,9970,9960,9970,9960,102
20241218,110200,2144769340,9960,9960,9960,9960,425
20241218,110100,2140536340,9970,9970,10000,9970,573
20241218,110000,2134823500,9970,9980,9990,9970,1363
20241218,105900,2121220150,9980,9980,9980,9980,500
20241218,105800,2116230150,9980,9960,9980,9960,491
20241218,105700,2111334610,9970,9950,9970,9950,561
20241218,105600,2105749590,9940,9940,9940,9940,1150
20241218,105500,2094318590,9950,9950,9950,9950,289
20241218,105400,2091443040,9950,9960,9960,9950,10297
20241218,105300,1988975630,9970,9980,9980,9960,1206
20241218,105200,1976950880,9990,9980,9990,9980,96
20241218,105100,1975992380,9990,9990,9990,9990,50
20241218,105000,1975492880,10000,10000,10000,10000,0
20241218,104900,1975492880,10000,10000,10000,10000,10
20241218,104800,1975392880,10000,10000,10000,10000,50
20241218,104700,1974892880,10000,9970,10000,9970,51
20241218,104600,1974384380,9970,9970,9970,9970,217
20241218,104500,1972220890,9980,9980,9980,9980,50
20241218,104400,1971721890,9970,9970,9970,9970,203
20241218,104300,1969697980,9970,9970,9980,9970,2847
20241218,104200,1941313340,9970,9970,9970,9970,291
20241218,104100,1938412070,9970,9990,9990,9970,2914
20241218,104000,1909326070,9990,10030,10030,9990,5427
20241218,103900,1855012180,10030,10030,10030,10030,47
20241218,103800,1854540770,10020,10020,10040,10020,111
20241218,103700,1853427150,10010,10010,10010,10010,0
20241218,103600,1853427150,10010,10020,10030,10010,1064
20241218,103500,1842768290,10020,10020,10020,10020,0
20241218,103400,1842768290,10020,10020,10020,10020,0
20241218,103300,1842768290,10020,10020,10020,10020,44
20241218,103200,1842327410,10020,10020,10050,10020,333
20241218,103100,1838989330,10020,10020,10020,10020,676
20241218,103000,1832215810,10030,10020,10030,10020,92
20241218,102900,1831293250,10010,10030,10030,10010,694
20241218,102800,1824339350,10030,10030,10030,10030,164
20241218,102700,1822694430,10040,10060,10060,10040,325
20241218,102600,1819429850,10080,10060,10080,10060,3232
20241218,102500,1786915900,10060,10060,10060,10060,100
20241218,102400,1785909900,10060,10060,10060,10060,1
20241218,102300,1785899840,10060,10050,10060,10050,3661
20241218,102200,1749105790,10040,10040,10040,10030,498
20241218,102100,1744105880,10040,10020,10040,10020,268
20241218,102000,1741415180,10020,10030,10040,10020,768
20241218,101900,1733719700,10030,10040,10040,10020,2701
20241218,101800,1706639710,10040,10050,10080,10030,5396
20241218,101700,1652431630,10060,10060,10060,10060,673
20241218,101600,1645661250,10060,10070,10070,10060,1101
20241218,101500,1634579640,10070,10070,10090,10040,956
20241218,101400,1624953530,10040,10060,10080,10040,530
20241218,101300,1619630090,10050,10100,10100,10050,2554
20241218,101200,1593908760,10100,10050,10100,10050,1380
20241218,101100,1580005900,10040,10090,10100,10040,2058
20241218,101000,1559294490,10090,10070,10090,10060,448
20241218,100900,1554785240,10050,10080,10080,10040,3676
20241218,100800,1517800960,10080,10120,10140,10080,4220
20241218,100700,1475155190,10140,10150,10150,10080,11028
20241218,100600,1363560730,10150,10160,10200,10140,13742
20241218,100500,1223775900,10160,10110,10170,10110,6556
20241218,100400,1157193570,10150,10060,10150,10050,6788
20241218,100300,1088502510,10050,10040,10050,10040,580
20241218,100200,1082675310,10020,10020,10020,10020,662
20241218,100100,1076042070,10020,10010,10040,10010,538
20241218,100000,1070650640,10000,9980,10000,9980,239
20241218,095900,1068263890,9980,9990,10000,9980,925
20241218,095800,1059028850,9990,10030,10030,9990,3367
20241218,095700,1025335930,10030,10030,10030,10030,5
20241218,095600,1025285780,10020,10050,10080,10020,1089
20241218,095500,1014356000,10090,10090,10090,10050,738
20241218,095400,1006929660,10090,10090,10090,10040,380
20241218,095300,1003095590,10100,10050,10100,10030,2235
20241218,095200,980591820,10060,10050,10060,10050,212
20241218,095100,978459220,10070,10010,10070,10000,3772
20241218,095000,940562430,10000,10020,10020,10000,1369
20241218,094900,926872390,10020,10020,10020,10020,15
20241218,094800,926722090,10020,10020,10020,10010,176
20241218,094700,924959680,10020,10000,10020,10000,56
20241218,094600,924399660,10000,10010,10010,10000,739
20241218,094500,917009570,10010,10010,10020,10000,591
20241218,094400,911091560,10010,10020,10020,10010,217
20241218,094300,908918270,10030,10000,10030,10000,80
20241218,094200,908117360,10000,10010,10010,9990,1721
20241218,094100,890909900,10030,10030,10030,10030,2
20241218,094000,890889840,10030,10030,10030,10030,588
20241218,093900,884992200,10000,10000,10030,10000,608
20241218,093800,878912170,10000,10020,10050,10000,706
20241218,093700,871849710,10020,10030,10030,10020,401
20241218,093600,867828980,10040,10050,10070,10040,316
20241218,093500,864654400,10110,10050,10110,10050,1080
20241218,093400,853769390,10040,10030,10040,10000,2728
20241218,093300,826430150,10030,10060,10060,10030,884
20241218,093200,817553850,10060,10070,10080,10060,1011
20241218,093100,807380450,10070,10080,10080,10070,274
20241218,093000,804620950,10080,10170,10180,10070,2061
20241218,092900,783824670,10180,9990,10200,9990,14851
20241218,092800,633674880,10010,9990,10010,9990,629
20241218,092700,627384240,9980,10000,10000,9960,3897
20241218,092600,588529990,10000,10020,10020,10000,1414
20241218,092500,574379380,10020,10020,10030,10020,532
20241218,092400,569045440,10010,10010,10010,10000,165
20241218,092300,567394240,10000,9970,10000,9960,2064
20241218,092200,546760460,9960,9960,10000,9950,2406
20241218,092100,522728230,9950,9970,9970,9950,1729
20241218,092000,505508360,9970,9990,9990,9970,1220
20241218,091900,493340390,9980,10010,10010,9980,2420
20241218,091800,469148400,10010,10020,10030,10010,18
20241218,091700,468968030,10000,10030,10030,10000,825
20241218,091600,460713930,10030,10040,10040,10030,500
20241218,091500,455696370,10030,10050,10060,10030,2043
20241218,091400,435170670,10040,10010,10040,10000,2277
20241218,091300,412350020,10010,9990,10010,9980,6344
20241218,091200,348894520,9990,9960,9990,9960,2035
20241218,091100,328619800,9960,9980,9980,9960,2566
20241218,091000,303043490,9990,10010,10010,9990,1414
20241218,090900,288905310,10010,10010,10020,10000,2987
20241218,090800,258987110,10010,9970,10030,9970,6169
20241218,090700,197335510,9970,9950,9990,9950,8380
20241218,090600,113844490,9960,9960,9960,9950,882
20241218,090500,105060610,9960,9870,9960,9870,2594
20241218,090400,79304430,9870,9900,9900,9870,1112
20241218,090300,68298660,9870,9900,9900,9870,355
20241218,090200,64793380,9910,9900,9930,9870,2024
20241218,090100,44752040,9900,9850,9900,9840,2741
20241218,090000,17674970,9850,9880,9890,9850,894
Reference in New Issue Copy Permalink