Files
KissMeData/038870/min/candle-20241218.csv
2025-02-06 23:16:41 +09:00

627 lines
32 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,192400,23482343325,3905,3905,3905,3905,15933
20241218,192300,23482343325,3905,3905,3905,3905,0
20241218,192200,23482343325,3905,3905,3905,3905,0
20241218,192100,23482343325,3905,3905,3905,3905,0
20241218,192000,23482343325,3905,3905,3905,3905,0
20241218,191900,23482343325,3905,3905,3905,3905,0
20241218,191800,23482343325,3905,3905,3905,3905,0
20241218,191700,23482343325,3905,3905,3905,3905,0
20241218,191600,23482343325,3905,3905,3905,3905,0
20241218,191500,23482343325,3905,3905,3905,3905,0
20241218,191400,23482343325,3905,3905,3905,3905,0
20241218,191300,23482343325,3905,3905,3905,3905,0
20241218,191200,23482343325,3905,3905,3905,3905,0
20241218,191100,23482343325,3905,3905,3905,3905,0
20241218,191000,23482343325,3905,3905,3905,3905,0
20241218,190900,23482343325,3905,3905,3905,3905,0
20241218,190800,23482343325,3905,3905,3905,3905,0
20241218,190700,23482343325,3905,3905,3905,3905,0
20241218,190600,23482343325,3905,3905,3905,3905,0
20241218,190500,23482343325,3905,3905,3905,3905,0
20241218,190400,23482343325,3905,3905,3905,3905,0
20241218,190300,23482343325,3905,3905,3905,3905,0
20241218,190200,23482343325,3905,3905,3905,3905,0
20241218,190100,23482343325,3905,3905,3905,3905,0
20241218,190000,23482343325,3905,3905,3905,3905,0
20241218,185900,23482343325,3905,3905,3905,3905,0
20241218,185800,23482343325,3905,3905,3905,3905,0
20241218,185700,23482343325,3905,3905,3905,3905,0
20241218,185600,23482343325,3905,3905,3905,3905,0
20241218,185500,23482343325,3905,3905,3905,3905,0
20241218,185400,23482343325,3905,3905,3905,3905,15933
20241218,185300,23482343325,3905,3905,3905,3905,0
20241218,185200,23482343325,3905,3905,3905,3905,0
20241218,185100,23482343325,3905,3905,3905,3905,0
20241218,185000,23482343325,3905,3905,3905,3905,0
20241218,184900,23482343325,3905,3905,3905,3905,0
20241218,184800,23482343325,3905,3905,3905,3905,0
20241218,184700,23482343325,3905,3905,3905,3905,0
20241218,184600,23482343325,3905,3905,3905,3905,0
20241218,184500,23482343325,3905,3905,3905,3905,0
20241218,184400,23482343325,3905,3905,3905,3905,0
20241218,184300,23482343325,3905,3905,3905,3905,0
20241218,184200,23482343325,3905,3905,3905,3905,0
20241218,184100,23482343325,3905,3905,3905,3905,0
20241218,184000,23482343325,3905,3905,3905,3905,0
20241218,183900,23482343325,3905,3905,3905,3905,0
20241218,183800,23482343325,3905,3905,3905,3905,0
20241218,183700,23482343325,3905,3905,3905,3905,0
20241218,183600,23482343325,3905,3905,3905,3905,0
20241218,183500,23482343325,3905,3905,3905,3905,0
20241218,183400,23482343325,3905,3905,3905,3905,0
20241218,183300,23482343325,3905,3905,3905,3905,0
20241218,183200,23482343325,3905,3905,3905,3905,0
20241218,183100,23482343325,3905,3905,3905,3905,0
20241218,183000,23482343325,3905,3905,3905,3905,0
20241218,182900,23482343325,3905,3905,3905,3905,0
20241218,182800,23482343325,3905,3905,3905,3905,0
20241218,182700,23482343325,3905,3905,3905,3905,0
20241218,182600,23482343325,3905,3905,3905,3905,0
20241218,182500,23482343325,3905,3905,3905,3905,0
20241218,182400,23482343325,3905,3905,3905,3905,15933
20241218,182300,23482343325,3905,3905,3905,3905,0
20241218,182200,23482343325,3905,3905,3905,3905,0
20241218,182100,23482343325,3905,3905,3905,3905,0
20241218,182000,23482343325,3905,3905,3905,3905,0
20241218,181900,23482343325,3905,3905,3905,3905,0
20241218,181800,23482343325,3905,3905,3905,3905,0
20241218,181700,23482343325,3905,3905,3905,3905,0
20241218,181600,23482343325,3905,3905,3905,3905,0
20241218,181500,23482343325,3905,3905,3905,3905,0
20241218,181400,23482343325,3905,3905,3905,3905,0
20241218,181300,23482343325,3905,3905,3905,3905,0
20241218,181200,23482343325,3905,3905,3905,3905,0
20241218,181100,23482343325,3905,3905,3905,3905,0
20241218,181000,23482343325,3905,3905,3905,3905,0
20241218,180900,23482343325,3905,3905,3905,3905,0
20241218,180800,23482343325,3905,3905,3905,3905,0
20241218,180700,23482343325,3905,3905,3905,3905,0
20241218,180600,23482343325,3905,3905,3905,3905,0
20241218,180500,23482343325,3905,3905,3905,3905,0
20241218,180400,23482343325,3905,3905,3905,3905,0
20241218,180300,23482343325,3905,3905,3905,3905,0
20241218,180200,23482343325,3905,3905,3905,3905,0
20241218,180100,23482343325,3905,3905,3905,3905,0
20241218,180000,23482343325,3905,3905,3905,3905,0
20241218,175900,23482343325,3905,3905,3905,3905,0
20241218,175800,23482343325,3905,3905,3905,3905,0
20241218,175700,23482343325,3905,3905,3905,3905,0
20241218,175600,23482343325,3905,3905,3905,3905,0
20241218,175500,23482343325,3905,3905,3905,3905,0
20241218,175400,23482343325,3905,3905,3905,3905,15933
20241218,175300,23482343325,3905,3905,3905,3905,0
20241218,175200,23482343325,3905,3905,3905,3905,0
20241218,175100,23482343325,3905,3905,3905,3905,0
20241218,175000,23482343325,3905,3905,3905,3905,0
20241218,174900,23482343325,3905,3905,3905,3905,0
20241218,174800,23482343325,3905,3905,3905,3905,0
20241218,174700,23482343325,3905,3905,3905,3905,0
20241218,174600,23482343325,3905,3905,3905,3905,0
20241218,174500,23482343325,3905,3905,3905,3905,0
20241218,174400,23482343325,3905,3905,3905,3905,0
20241218,174300,23482343325,3905,3905,3905,3905,0
20241218,174200,23482343325,3905,3905,3905,3905,0
20241218,174100,23482343325,3905,3905,3905,3905,0
20241218,174000,23482343325,3905,3905,3905,3905,0
20241218,173900,23482343325,3905,3905,3905,3905,0
20241218,173800,23482343325,3905,3905,3905,3905,0
20241218,173700,23482343325,3905,3905,3905,3905,0
20241218,173600,23482343325,3905,3905,3905,3905,0
20241218,173500,23482343325,3905,3905,3905,3905,0
20241218,173400,23482343325,3905,3905,3905,3905,0
20241218,173300,23482343325,3905,3905,3905,3905,0
20241218,173200,23482343325,3905,3905,3905,3905,0
20241218,173100,23482343325,3905,3905,3905,3905,0
20241218,173000,23482343325,3905,3905,3905,3905,0
20241218,172900,23482343325,3905,3905,3905,3905,0
20241218,172800,23482343325,3905,3905,3905,3905,0
20241218,172700,23482343325,3905,3905,3905,3905,0
20241218,172600,23482343325,3905,3905,3905,3905,0
20241218,172500,23482343325,3905,3905,3905,3905,0
20241218,172400,23482343325,3905,3905,3905,3905,15933
20241218,172300,23482343325,3905,3905,3905,3905,0
20241218,172200,23482343325,3905,3905,3905,3905,0
20241218,172100,23482343325,3905,3905,3905,3905,0
20241218,172000,23482343325,3905,3905,3905,3905,0
20241218,171900,23482343325,3905,3905,3905,3905,0
20241218,171800,23482343325,3905,3905,3905,3905,0
20241218,171700,23482343325,3905,3905,3905,3905,0
20241218,171600,23482343325,3905,3905,3905,3905,0
20241218,171500,23482343325,3905,3905,3905,3905,0
20241218,171400,23482343325,3905,3905,3905,3905,0
20241218,171300,23482343325,3905,3905,3905,3905,0
20241218,171200,23482343325,3905,3905,3905,3905,0
20241218,171100,23482343325,3905,3905,3905,3905,0
20241218,171000,23482343325,3905,3905,3905,3905,0
20241218,170900,23482343325,3905,3905,3905,3905,0
20241218,170800,23482343325,3905,3905,3905,3905,0
20241218,170700,23482343325,3905,3905,3905,3905,0
20241218,170600,23482343325,3905,3905,3905,3905,0
20241218,170500,23482343325,3905,3905,3905,3905,0
20241218,170400,23482343325,3905,3905,3905,3905,0
20241218,170300,23482343325,3905,3905,3905,3905,0
20241218,170200,23482343325,3905,3905,3905,3905,0
20241218,170100,23482343325,3905,3905,3905,3905,0
20241218,170000,23482343325,3905,3905,3905,3905,0
20241218,165900,23482343325,3905,3905,3905,3905,0
20241218,165800,23482343325,3905,3905,3905,3905,0
20241218,165700,23482343325,3905,3905,3905,3905,0
20241218,165600,23482343325,3905,3905,3905,3905,0
20241218,165500,23482343325,3905,3905,3905,3905,0
20241218,165400,23482343325,3905,3905,3905,3905,15933
20241218,165300,23482343325,3905,3905,3905,3905,0
20241218,165200,23482343325,3905,3905,3905,3905,0
20241218,165100,23482343325,3905,3905,3905,3905,0
20241218,165000,23482343325,3905,3905,3905,3905,0
20241218,164900,23482343325,3905,3905,3905,3905,0
20241218,164800,23482343325,3905,3905,3905,3905,0
20241218,164700,23482343325,3905,3905,3905,3905,0
20241218,164600,23482343325,3905,3905,3905,3905,0
20241218,164500,23482343325,3905,3905,3905,3905,0
20241218,164400,23482343325,3905,3905,3905,3905,0
20241218,164300,23482343325,3905,3905,3905,3905,0
20241218,164200,23482343325,3905,3905,3905,3905,0
20241218,164100,23482343325,3905,3905,3905,3905,0
20241218,164000,23482343325,3905,3905,3905,3905,0
20241218,163900,23482343325,3905,3905,3905,3905,0
20241218,163800,23482343325,3905,3905,3905,3905,0
20241218,163700,23482343325,3905,3905,3905,3905,0
20241218,163600,23482343325,3905,3905,3905,3905,0
20241218,163500,23482343325,3905,3905,3905,3905,0
20241218,163400,23482343325,3905,3905,3905,3905,0
20241218,163300,23482343325,3905,3905,3905,3905,0
20241218,163200,23482343325,3905,3905,3905,3905,0
20241218,163100,23482343325,3905,3905,3905,3905,0
20241218,163000,23482343325,3905,3905,3905,3905,0
20241218,162900,23482343325,3905,3905,3905,3905,0
20241218,162800,23482343325,3905,3905,3905,3905,0
20241218,162700,23482343325,3905,3905,3905,3905,0
20241218,162600,23482343325,3905,3905,3905,3905,0
20241218,162500,23482343325,3905,3905,3905,3905,0
20241218,162400,23482343325,3905,3905,3905,3905,15933
20241218,162300,23482343325,3905,3905,3905,3905,0
20241218,162200,23482343325,3905,3905,3905,3905,0
20241218,162100,23482343325,3905,3905,3905,3905,0
20241218,162000,23482343325,3905,3905,3905,3905,0
20241218,161900,23482343325,3905,3905,3905,3905,0
20241218,161800,23482343325,3905,3905,3905,3905,0
20241218,161700,23482343325,3905,3905,3905,3905,0
20241218,161600,23482343325,3905,3905,3905,3905,0
20241218,161500,23482343325,3905,3905,3905,3905,0
20241218,161400,23482343325,3905,3905,3905,3905,0
20241218,161300,23482343325,3905,3905,3905,3905,0
20241218,161200,23482343325,3905,3905,3905,3905,0
20241218,161100,23482343325,3905,3905,3905,3905,0
20241218,161000,23482343325,3905,3905,3905,3905,0
20241218,160900,23482343325,3905,3905,3905,3905,0
20241218,160800,23482343325,3905,3905,3905,3905,0
20241218,160700,23482343325,3905,3905,3905,3905,0
20241218,160600,23482343325,3905,3905,3905,3905,0
20241218,160500,23482343325,3905,3905,3905,3905,0
20241218,160400,23482343325,3905,3905,3905,3905,0
20241218,160300,23482343325,3905,3905,3905,3905,0
20241218,160200,23482343325,3905,3905,3905,3905,0
20241218,160100,23482343325,3905,3905,3905,3905,0
20241218,160000,23482343325,3905,3905,3905,3905,0
20241218,155900,23482343325,3905,3905,3905,3905,0
20241218,155800,23482343325,3905,3905,3905,3905,0
20241218,155700,23482343325,3905,3905,3905,3905,0
20241218,155600,23482343325,3905,3905,3905,3905,0
20241218,155500,23482343325,3905,3905,3905,3905,0
20241218,155400,23482343325,3905,3905,3905,3905,15933
20241218,155300,23482343325,3905,3905,3905,3905,0
20241218,155200,23482343325,3905,3905,3905,3905,0
20241218,155100,23482343325,3905,3905,3905,3905,0
20241218,155000,23482343325,3905,3905,3905,3905,0
20241218,154900,23482343325,3905,3905,3905,3905,0
20241218,154800,23482343325,3905,3905,3905,3905,0
20241218,154700,23482343325,3905,3905,3905,3905,0
20241218,154600,23482343325,3905,3905,3905,3905,0
20241218,154500,23482343325,3905,3905,3905,3905,0
20241218,154400,23482343325,3905,3905,3905,3905,0
20241218,154300,23482343325,3905,3905,3905,3905,0
20241218,154200,23482343325,3905,3905,3905,3905,0
20241218,154100,23482343325,3905,3905,3905,3905,0
20241218,154000,23482343325,3905,3905,3905,3905,0
20241218,153900,23482343325,3905,3905,3905,3905,0
20241218,153800,23482343325,3905,3905,3905,3905,0
20241218,153700,23482343325,3905,3905,3905,3905,0
20241218,153600,23482343325,3905,3905,3905,3905,0
20241218,153500,23482343325,3905,3905,3905,3905,0
20241218,153400,23482343325,3905,3905,3905,3905,0
20241218,153300,23482343325,3905,3905,3905,3905,0
20241218,153200,23482343325,3905,3905,3905,3905,0
20241218,153100,23482343325,3905,3905,3905,3905,0
20241218,153000,23482343325,3905,3905,3905,3905,15933
20241218,152900,23420124960,3910,3910,3910,3910,0
20241218,152800,23420124960,3910,3910,3910,3910,0
20241218,152700,23420124960,3910,3910,3910,3910,0
20241218,152600,23420124960,3910,3910,3910,3910,0
20241218,152500,23420124960,3910,3910,3910,3910,0
20241218,152400,23420124960,3910,3910,3910,3910,0
20241218,152300,23420124960,3910,3910,3910,3910,0
20241218,152200,23420124960,3910,3910,3910,3910,0
20241218,152100,23420124960,3910,3910,3910,3910,0
20241218,152000,23420124960,3910,3910,3910,3910,0
20241218,151900,23420124960,3910,3880,3910,3875,11955
20241218,151800,23373480040,3890,3875,3890,3875,1431
20241218,151700,23367929665,3880,3880,3880,3875,1638
20241218,151600,23361577750,3880,3875,3880,3870,2324
20241218,151500,23352574685,3875,3875,3880,3875,3445
20241218,151400,23339225115,3880,3900,3900,3880,4594
20241218,151300,23321372965,3900,3905,3905,3895,1477
20241218,151200,23315613640,3905,3895,3905,3890,2067
20241218,151100,23307558605,3895,3890,3895,3890,513
20241218,151000,23305562780,3890,3895,3895,3885,806
20241218,150900,23302430100,3895,3890,3895,3890,234
20241218,150800,23301518780,3890,3880,3890,3875,1429
20241218,150700,23295972165,3880,3865,3880,3860,2591
20241218,150600,23285937235,3875,3865,3880,3865,3938
20241218,150500,23270715805,3870,3880,3880,3865,5403
20241218,150400,23249779825,3875,3900,3900,3875,12027
20241218,150300,23203111680,3900,3890,3900,3885,2578
20241218,150200,23193081190,3890,3900,3900,3885,1539
20241218,150100,23187094515,3900,3925,3925,3885,5033
20241218,150000,23167477215,3930,3925,3930,3920,509
20241218,145900,23165479400,3925,3930,3930,3920,743
20241218,145800,23162561655,3930,3930,3930,3910,358
20241218,145700,23161160200,3930,3935,3935,3910,4269
20241218,145600,23144406380,3935,3940,3965,3930,1603
20241218,145500,23138096345,3935,3915,3940,3915,2766
20241218,145400,23127231725,3910,3910,3925,3895,1524
20241218,145300,23121274980,3910,3950,3950,3895,9611
20241218,145200,23083650220,3950,3975,3975,3950,13674
20241218,145100,23029372980,3980,3980,3995,3980,7311
20241218,145000,23000229590,3985,4000,4000,3980,3521
20241218,144900,22986176755,4000,3980,4000,3970,15363
20241218,144800,22925146840,3985,3985,4005,3975,13994
20241218,144700,22869287930,3990,3940,4010,3940,17966
20241218,144600,22797791480,3955,3935,3970,3885,20575
20241218,144500,22716667470,3935,3930,3965,3880,10734
20241218,144400,22674376320,3965,3860,4010,3855,29639
20241218,144300,22558119440,3860,3865,3865,3860,4449
20241218,144200,22540938145,3870,3885,3890,3870,6626
20241218,144100,22515281045,3890,3875,3895,3875,3327
20241218,144000,22502367025,3875,3885,3895,3870,6018
20241218,143900,22479038115,3875,3905,3905,3875,9160
20241218,143800,22443427130,3900,3920,3925,3880,19194
20241218,143700,22368502030,3925,3930,3945,3925,2832
20241218,143600,22357368560,3945,3950,3950,3925,3984
20241218,143500,22341670955,3950,3950,3965,3945,2466
20241218,143400,22331928690,3945,3935,3950,3935,15765
20241218,143300,22269842740,3940,3940,3940,3940,0
20241218,143200,22269842740,3940,3955,3960,3940,5943
20241218,143100,22246378050,3955,4025,4025,3950,31124
20241218,143000,22122032790,4025,4035,4035,4025,5162
20241218,142900,22101246480,4030,4030,4035,4030,4459
20241218,142800,22083276660,4030,4040,4045,4030,9164
20241218,142700,22046287395,4045,4055,4060,4045,2823
20241218,142600,22034849760,4060,4060,4060,4060,652
20241218,142500,22032202640,4065,4060,4065,4060,1210
20241218,142400,22027284285,4055,4060,4065,4055,4285
20241218,142300,22009887150,4065,4060,4065,4060,1189
20241218,142200,22005059735,4060,4060,4060,4060,274
20241218,142100,22003947295,4065,4065,4065,4060,240
20241218,142000,22002972475,4065,4060,4065,4060,370
20241218,141900,22001468845,4060,4055,4065,4055,142
20241218,141800,22000892090,4055,4050,4055,4050,1798
20241218,141700,21993607210,4055,4050,4055,4050,447
20241218,141600,21991794680,4055,4055,4055,4050,1138
20241218,141500,21987180115,4055,4045,4055,4045,387
20241218,141400,21985611640,4045,4045,4045,4045,885
20241218,141300,21982031815,4040,4040,4040,4040,34
20241218,141200,21981894455,4040,4040,4040,4040,4001
20241218,141100,21965730415,4040,4040,4040,4040,1062
20241218,141000,21961439935,4040,4055,4055,4040,2190
20241218,140900,21952583595,4055,4065,4065,4055,38
20241218,140800,21952429335,4065,4050,4065,4050,620
20241218,140700,21949916720,4050,4040,4050,4040,1579
20241218,140600,21943537050,4035,4035,4040,4035,3111
20241218,140500,21930976695,4035,4040,4045,4035,4526
20241218,140400,21912694880,4050,4050,4060,4045,1102
20241218,140300,21908237065,4060,4060,4060,4045,606
20241218,140200,21905784285,4060,4040,4075,4040,1144
20241218,140100,21901154220,4040,4055,4055,4040,6592
20241218,140000,21874459760,4055,4065,4065,4055,5621
20241218,135900,21851636025,4065,4070,4070,4065,364
20241218,135800,21850155840,4070,4065,4070,4065,859
20241218,135700,21846661365,4065,4070,4070,4065,2669
20241218,135600,21835799725,4070,4070,4070,4070,410
20241218,135500,21834131025,4070,4080,4080,4070,1413
20241218,135400,21828379355,4080,4080,4085,4080,50
20241218,135300,21828175350,4080,4085,4085,4070,411
20241218,135200,21826502105,4080,4075,4080,4075,997
20241218,135100,21822435185,4075,4075,4075,4070,701
20241218,135000,21819581945,4075,4080,4080,4075,2077
20241218,134900,21811116590,4080,4080,4080,4080,1110
20241218,134800,21806587790,4090,4080,4090,4080,594
20241218,134700,21804163160,4085,4080,4095,4075,3054
20241218,134600,21791667345,4095,4080,4095,4075,1809
20241218,134500,21784275030,4075,4090,4090,4075,3810
20241218,134400,21768721130,4095,4095,4100,4075,1416
20241218,134300,21762931475,4095,4090,4115,4090,14616
20241218,134200,21702974755,4095,4070,4095,4070,3502
20241218,134100,21688664935,4070,4065,4070,4065,33
20241218,134000,21688530630,4070,4065,4070,4065,489
20241218,133900,21686542685,4070,4070,4070,4065,599
20241218,133800,21684104990,4070,4070,4075,4070,392
20241218,133700,21682509535,4065,4065,4070,4065,719
20241218,133600,21679586795,4065,4070,4070,4065,2555
20241218,133500,21669191000,4065,4060,4070,4060,2066
20241218,133400,21660793140,4065,4060,4065,4060,1358
20241218,133300,21655275605,4060,4060,4070,4060,751
20241218,133200,21652223175,4060,4065,4065,4060,1019
20241218,133100,21648084990,4060,4070,4070,4060,9044
20241218,133000,21611289475,4075,4080,4085,4070,1615
20241218,132900,21604708190,4080,4070,4080,4070,665
20241218,132800,21601997655,4075,4075,4075,4060,850
20241218,132700,21598542825,4090,4085,4090,4060,3280
20241218,132600,21585202645,4085,4065,4090,4065,234
20241218,132500,21584247005,4075,4075,4075,4065,6129
20241218,132400,21559315580,4080,4070,4080,4070,1366
20241218,132300,21553755930,4070,4075,4080,4070,949
20241218,132200,21549891605,4075,4080,4085,4075,277
20241218,132100,21548761945,4080,4095,4095,4075,181
20241218,132000,21548023185,4095,4065,4100,4065,1386
20241218,131900,21542375965,4070,4085,4085,4065,15628
20241218,131800,21478725995,4090,4095,4095,4085,1124
20241218,131700,21474126095,4095,4100,4100,4085,2365
20241218,131600,21464464635,4090,4095,4100,4085,1647
20241218,131500,21457724615,4100,4090,4100,4085,2756
20241218,131400,21446452525,4085,4095,4095,4085,1660
20241218,131300,21439663455,4100,4100,4105,4100,911
20241218,131200,21435926640,4100,4110,4110,4095,1911
20241218,131100,21428087080,4110,4100,4110,4095,1187
20241218,131000,21423212805,4110,4100,4110,4095,1078
20241218,130900,21418795500,4095,4100,4110,4095,398
20241218,130800,21417164215,4095,4080,4095,4080,613
20241218,130700,21414657275,4080,4080,4085,4075,2272
20241218,130600,21405392790,4090,4095,4095,4080,2752
20241218,130500,21394151695,4085,4095,4110,4085,5393
20241218,130400,21372069860,4095,4075,4095,4075,4026
20241218,130300,21355644430,4080,4125,4130,4060,28709
20241218,130200,21238329265,4125,4165,4170,4120,8705
20241218,130100,21202219375,4170,4170,4180,4160,6214
20241218,130000,21176308780,4160,4225,4235,4155,28371
20241218,125900,21057407940,4235,4180,4250,4150,60418
20241218,125800,20803737815,4170,4080,4180,4070,29066
20241218,125700,20683534940,4070,4075,4080,4070,897
20241218,125600,20679883920,4070,4075,4080,4070,1299
20241218,125500,20674590765,4075,4080,4085,4075,1597
20241218,125400,20668078840,4080,4085,4085,4080,3360
20241218,125300,20654363595,4085,4090,4090,4085,1392
20241218,125200,20648672825,4090,4090,4090,4085,382
20241218,125100,20647110990,4090,4090,4095,4090,88
20241218,125000,20646751005,4090,4095,4095,4085,1093
20241218,124900,20642281785,4095,4090,4095,4090,283
20241218,124800,20641123190,4090,4090,4090,4090,1550
20241218,124700,20634783690,4090,4095,4100,4090,1584
20241218,124600,20628295055,4100,4105,4110,4100,2449
20241218,124500,20618247540,4110,4105,4110,4105,2154
20241218,124400,20609404260,4110,4105,4110,4105,1126
20241218,124300,20604778330,4110,4105,4110,4105,2077
20241218,124200,20596249905,4110,4105,4110,4105,680
20241218,124100,20593457710,4105,4105,4110,4105,638
20241218,124000,20590836080,4105,4100,4105,4100,927
20241218,123900,20587030875,4100,4100,4105,4100,755
20241218,123800,20583931755,4105,4100,4105,4100,306
20241218,123700,20582677080,4105,4100,4105,4100,94
20241218,123600,20582291320,4105,4100,4105,4100,552
20241218,123500,20580027970,4100,4100,4105,4100,661
20241218,123400,20577317810,4100,4100,4105,4100,2239
20241218,123300,20568127005,4100,4095,4100,4095,778
20241218,123200,20564937780,4095,4100,4100,4095,228
20241218,123100,20564003230,4100,4095,4105,4090,2945
20241218,123000,20551941530,4095,4090,4095,4090,872
20241218,122900,20548371040,4090,4095,4100,4090,1820
20241218,122800,20540920715,4100,4100,4105,4095,1399
20241218,122700,20535186220,4100,4100,4100,4095,1635
20241218,122600,20528484670,4095,4080,4095,4080,2371
20241218,122500,20518786115,4085,4080,4085,4080,700
20241218,122400,20515930105,4085,4085,4085,4080,341
20241218,122300,20514537240,4085,4085,4085,4080,264
20241218,122200,20513458930,4085,4075,4085,4070,401
20241218,122100,20511826085,4080,4080,4080,4070,165
20241218,122000,20511152920,4080,4070,4080,4070,898
20241218,121900,20507496490,4070,4070,4075,4070,812
20241218,121800,20504190610,4080,4075,4080,4070,74
20241218,121700,20503889130,4075,4070,4075,4070,231
20241218,121600,20502948935,4070,4070,4070,4070,98
20241218,121500,20502550075,4070,4070,4070,4060,294
20241218,121400,20501354525,4070,4070,4070,4070,715
20241218,121300,20498444475,4070,4065,4070,4060,545
20241218,121200,20496228015,4060,4055,4070,4055,1042
20241218,121100,20491998920,4060,4070,4070,4060,517
20241218,121000,20489899590,4070,4075,4075,4060,872
20241218,120900,20486351420,4070,4070,4070,4060,1757
20241218,120800,20479207290,4065,4065,4065,4060,862
20241218,120700,20475704700,4060,4055,4060,4055,182
20241218,120600,20474966680,4055,4045,4055,4045,1101
20241218,120500,20470509285,4045,4055,4055,4045,2705
20241218,120400,20459560765,4055,4040,4060,4040,3269
20241218,120300,20446341330,4040,4045,4045,4040,3615
20241218,120200,20431722640,4045,4060,4060,4045,11793
20241218,120100,20383951960,4060,4065,4065,4055,832
20241218,120000,20380577325,4065,4060,4065,4060,869
20241218,115900,20377049005,4060,4060,4065,4060,442
20241218,115800,20375253350,4065,4065,4065,4060,1156
20241218,115700,20370558775,4065,4060,4065,4060,899
20241218,115600,20366908730,4060,4060,4065,4060,3280
20241218,115500,20353591920,4060,4065,4070,4060,2417
20241218,115400,20343777100,4065,4070,4070,4060,2785
20241218,115300,20332458025,4070,4075,4075,4060,696
20241218,115200,20329632065,4055,4070,4075,4055,5782
20241218,115100,20306159280,4075,4080,4080,4065,3289
20241218,115000,20292765725,4080,4085,4090,4080,662
20241218,114900,20290063680,4085,4085,4090,4075,2684
20241218,114800,20279102475,4085,4095,4095,4085,2776
20241218,114700,20267754475,4100,4095,4100,4095,1935
20241218,114600,20259823035,4100,4085,4100,4085,1611
20241218,114500,20253234930,4090,4090,4100,4090,830
20241218,114400,20249840220,4100,4090,4100,4080,1288
20241218,114300,20244576800,4095,4095,4100,4065,4314
20241218,114200,20226949455,4100,4110,4115,4100,7801
20241218,114100,20194926180,4115,4115,4125,4115,9260
20241218,114000,20156792835,4120,4120,4130,4110,12959
20241218,113900,20103422290,4125,4105,4125,4100,6136
20241218,113800,20078155820,4100,4100,4105,4095,2165
20241218,113700,20069274690,4095,4110,4115,4095,5482
20241218,113600,20046789035,4115,4095,4115,4095,4258
20241218,113500,20029295165,4110,4100,4110,4075,8961
20241218,113400,19992577570,4080,4060,4110,4060,11824
20241218,113300,19944300425,4065,4060,4065,4060,460
20241218,113200,19942432545,4065,4060,4065,4055,1141
20241218,113100,19937800205,4060,4055,4060,4050,4824
20241218,113000,19918243815,4050,4050,4055,4050,2215
20241218,112900,19909272525,4055,4055,4055,4050,610
20241218,112800,19906801170,4055,4055,4055,4050,961
20241218,112700,19902908710,4055,4055,4060,4050,2087
20241218,112600,19894449150,4055,4055,4055,4050,1577
20241218,112500,19888054825,4055,4060,4065,4050,1561
20241218,112400,19881725390,4060,4060,4060,4055,1959
20241218,112300,19873774400,4060,4070,4070,4050,1979
20241218,112200,19865743410,4070,4060,4070,4060,1880
20241218,112100,19858102615,4065,4060,4070,4055,2911
20241218,112000,19846277040,4060,4055,4060,4050,1356
20241218,111900,19840778175,4050,4060,4060,4050,208
20241218,111800,19839935550,4050,4045,4060,4045,8644
20241218,111700,19804954890,4045,4065,4065,4045,5045
20241218,111600,19784504395,4065,4065,4070,4060,2393
20241218,111500,19774778450,4065,4060,4070,4060,669
20241218,111400,19772058965,4070,4070,4070,4060,403
20241218,111300,19770422075,4070,4050,4070,4050,2327
20241218,111200,19760987510,4060,4075,4075,4050,4872
20241218,111100,19741188030,4075,4080,4080,4050,6929
20241218,111000,19713026325,4080,4065,4080,4065,1358
20241218,110900,19707498085,4090,4110,4115,4055,10995
20241218,110800,19662510605,4110,4115,4125,4110,4170
20241218,110700,19645351705,4115,4120,4130,4115,5840
20241218,110600,19621297605,4120,4115,4125,4115,2222
20241218,110500,19612145265,4115,4110,4120,4105,5167
20241218,110400,19590894825,4105,4115,4120,4100,8084
20241218,110300,19557660720,4120,4105,4145,4100,20755
20241218,110200,19472102500,4110,4090,4110,4085,10648
20241218,110100,19428420810,4085,4110,4110,4085,13077
20241218,110000,19374849195,4090,4055,4110,4055,11600
20241218,105900,19327421400,4055,4050,4060,4035,19960
20241218,105800,19246718260,4060,4060,4060,4050,5743
20241218,105700,19223429540,4060,4070,4070,4055,4823
20241218,105600,19203838985,4075,4075,4075,4060,2918
20241218,105500,19191986870,4075,4060,4075,4055,1860
20241218,105400,19184435005,4075,4055,4080,4050,6873
20241218,105300,19156556100,4060,4080,4080,4055,13750
20241218,105200,19100711745,4080,4085,4090,4080,6643
20241218,105100,19073594405,4090,4085,4090,4085,1812
20241218,105000,19066191125,4085,4085,4095,4085,927
20241218,104900,19062402255,4090,4105,4105,4090,3050
20241218,104800,19049909015,4100,4100,4105,4095,3185
20241218,104700,19036844415,4100,4090,4100,4090,3149
20241218,104600,19023955435,4095,4100,4100,4090,2248
20241218,104500,19014749255,4100,4080,4100,4075,7467
20241218,104400,18984176870,4075,4075,4080,4055,12705
20241218,104300,18932573255,4075,4080,4085,4065,7744
20241218,104200,18901036485,4085,4100,4100,4075,5230
20241218,104100,18879648195,4100,4105,4110,4090,6092
20241218,104000,18854682795,4105,4080,4105,4080,6650
20241218,103900,18827456365,4080,4090,4090,4060,26057
20241218,103800,18721402880,4085,4100,4110,4080,19966
20241218,103700,18639638660,4105,4115,4115,4105,6164
20241218,103600,18614320825,4115,4115,4115,4105,6974
20241218,103500,18585661415,4115,4115,4115,4100,8543
20241218,103400,18550577430,4100,4095,4115,4080,38269
20241218,103300,18393977285,4100,4125,4125,4100,29194
20241218,103200,18274009085,4125,4150,4155,4120,26221
20241218,103100,18165500820,4150,4165,4170,4150,9546
20241218,103000,18125790505,4170,4190,4190,4165,5525
20241218,102900,18102750800,4175,4180,4190,4175,7853
20241218,102800,18069947785,4185,4210,4210,4175,5504
20241218,102700,18046846035,4210,4200,4215,4190,6434
20241218,102600,18019801125,4200,4195,4205,4190,3436
20241218,102500,18005380090,4190,4200,4200,4180,7578
20241218,102400,17973604510,4200,4185,4205,4185,8459
20241218,102300,17938119740,4180,4175,4180,4170,1541
20241218,102200,17931682545,4170,4175,4185,4160,19858
20241218,102100,17848900440,4175,4180,4190,4165,12611
20241218,102000,17796230275,4170,4185,4185,4165,7990
20241218,101900,17762899385,4185,4185,4190,4170,16823
20241218,101800,17692659085,4185,4165,4195,4160,25059
20241218,101700,17587944870,4160,4170,4175,4140,38286
20241218,101600,17428830485,4170,4240,4245,4160,31748
20241218,101500,17295405490,4240,4250,4250,4220,20730
20241218,101400,17207654255,4250,4240,4265,4240,13204
20241218,101300,17151525695,4245,4250,4255,4220,19083
20241218,101200,17070736685,4250,4330,4335,4215,56003
20241218,101100,16831115450,4330,4340,4360,4325,9349
20241218,101000,16790592805,4330,4405,4405,4300,53355
20241218,100900,16558742480,4405,4405,4420,4380,30642
20241218,100800,16423685180,4415,4395,4425,4335,59140
20241218,100700,16164560120,4400,4425,4440,4375,71946
20241218,100600,15847168275,4425,4415,4435,4405,65170
20241218,100500,15558676675,4415,4375,4435,4375,52545
20241218,100400,15327051760,4390,4370,4390,4360,53705
20241218,100300,15091936100,4360,4370,4380,4360,27016
20241218,100200,14973887310,4360,4370,4375,4360,22116
20241218,100100,14877300310,4370,4360,4375,4355,18852
20241218,100000,14794942025,4360,4350,4375,4345,10379
20241218,095900,14749665940,4350,4345,4355,4340,19055
20241218,095800,14666777185,4350,4355,4360,4340,17898
20241218,095700,14588917330,4355,4380,4390,4355,29079
20241218,095600,14461647055,4380,4380,4385,4355,34136
20241218,095500,14312332470,4375,4355,4380,4355,38006
20241218,095400,14146134690,4365,4355,4370,4345,37872
20241218,095300,13981084215,4355,4355,4355,4340,19883
20241218,095200,13894578755,4355,4345,4355,4330,27296
20241218,095100,13775881875,4345,4325,4345,4315,24131
20241218,095000,13671330295,4325,4340,4345,4320,26106
20241218,094900,13558124865,4335,4350,4350,4330,18411
20241218,094800,13478204910,4340,4345,4350,4315,26037
20241218,094700,13365111445,4345,4305,4345,4300,11347
20241218,094600,13316114955,4305,4310,4320,4300,12676
20241218,094500,13261460560,4310,4290,4310,4285,7714
20241218,094400,13228280695,4290,4295,4300,4280,7740
20241218,094300,13195073430,4300,4300,4305,4290,8378
20241218,094200,13159077280,4305,4290,4310,4280,29215
20241218,094100,13033670350,4290,4295,4305,4290,11497
20241218,094000,12984328390,4305,4295,4310,4290,2882
20241218,093900,12971936135,4310,4325,4335,4290,13198
20241218,093800,12915079680,4330,4300,4335,4290,16990
20241218,093700,12842080205,4295,4335,4350,4295,35463
20241218,093600,12688531905,4335,4350,4355,4285,43755
20241218,093500,12499618925,4340,4310,4360,4305,63232
20241218,093400,12225587560,4305,4320,4325,4300,27567
20241218,093300,12106645435,4325,4300,4325,4290,33145
20241218,093200,11963819795,4290,4265,4300,4260,39444
20241218,093100,11794680410,4265,4225,4265,4225,20563
20241218,093000,11707257710,4235,4235,4240,4225,8710
20241218,092900,11670403765,4235,4230,4240,4225,9004
20241218,092800,11632292385,4235,4210,4250,4205,12413
20241218,092700,11579847945,4210,4235,4250,4210,19243
20241218,092600,11498617985,4255,4270,4270,4235,14591
20241218,092500,11436597865,4255,4250,4280,4235,16285
20241218,092400,11367346605,4250,4255,4265,4210,48523
20241218,092300,11162249575,4260,4260,4275,4245,26129
20241218,092200,11051049720,4260,4280,4285,4260,17245
20241218,092100,10977402640,4275,4330,4345,4260,24612
20241218,092000,10871419015,4330,4265,4335,4235,39762
20241218,091900,10701827840,4270,4315,4350,4225,79601
20241218,091800,10361620215,4305,4320,4340,4305,23957
20241218,091700,10257995475,4320,4340,4355,4310,49763
20241218,091600,10042280265,4355,4320,4395,4225,175178
20241218,091500,9292119775,4305,4410,4420,4300,122537
20241218,091400,8759383895,4415,4415,4430,4380,60849
20241218,091300,8491200340,4415,4445,4455,4405,98674
20241218,091200,8053493210,4445,4395,4510,4385,378126
20241218,091100,6364591850,4385,4380,4510,4350,626801
20241218,091000,3574151815,4375,4375,4385,4300,121811
20241218,090900,3042544345,4135,4135,4135,4135,0
20241218,090800,3042544345,4135,4025,4135,4015,73129
20241218,090700,2743339890,4045,4015,4060,3990,45621
20241218,090600,2560156870,4015,4075,4095,4000,73042
20241218,090500,2265918715,4090,3850,4120,3830,172518
20241218,090400,1571958250,3850,3875,3960,3850,79116
20241218,090300,1263482770,3875,3765,4000,3765,199348
20241218,090200,489437370,3760,3760,3770,3715,130435
20241218,090100,0,3470,3470,3470,3470,0
20241218,090000,0,3470,3470,3470,3470,0