ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/008830/min/candle-20250204.csv

595 lines
32 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
20250204,185200,13787104350,14100,14100,14100,14100,20551
20250204,185100,13787104350,14100,14100,14100,14100,0
20250204,185000,13787104350,14100,14100,14100,14100,0
20250204,184900,13787104350,14100,14100,14100,14100,0
20250204,184800,13787104350,14100,14100,14100,14100,0
20250204,184700,13787104350,14100,14100,14100,14100,0
20250204,184600,13787104350,14100,14100,14100,14100,0
20250204,184500,13787104350,14100,14100,14100,14100,0
20250204,184400,13787104350,14100,14100,14100,14100,0
20250204,184300,13787104350,14100,14100,14100,14100,0
20250204,184200,13787104350,14100,14100,14100,14100,0
20250204,184100,13787104350,14100,14100,14100,14100,0
20250204,184000,13787104350,14100,14100,14100,14100,0
20250204,183900,13787104350,14100,14100,14100,14100,0
20250204,183800,13787104350,14100,14100,14100,14100,0
20250204,183700,13787104350,14100,14100,14100,14100,0
20250204,183600,13787104350,14100,14100,14100,14100,0
20250204,183500,13787104350,14100,14100,14100,14100,0
20250204,183400,13787104350,14100,14100,14100,14100,0
20250204,183300,13787104350,14100,14100,14100,14100,0
20250204,183200,13787104350,14100,14100,14100,14100,0
20250204,183100,13787104350,14100,14100,14100,14100,0
20250204,183000,13787104350,14100,14100,14100,14100,0
20250204,182900,13787104350,14100,14100,14100,14100,0
20250204,182800,13787104350,14100,14100,14100,14100,0
20250204,182700,13787104350,14100,14100,14100,14100,0
20250204,182600,13787104350,14100,14100,14100,14100,0
20250204,182500,13787104350,14100,14100,14100,14100,0
20250204,182400,13787104350,14100,14100,14100,14100,0
20250204,182300,13787104350,14100,14100,14100,14100,0
20250204,182200,13787104350,14100,14100,14100,14100,20551
20250204,182100,13787104350,14100,14100,14100,14100,0
20250204,182000,13787104350,14100,14100,14100,14100,0
20250204,181900,13787104350,14100,14100,14100,14100,0
20250204,181800,13787104350,14100,14100,14100,14100,0
20250204,181700,13787104350,14100,14100,14100,14100,0
20250204,181600,13787104350,14100,14100,14100,14100,0
20250204,181500,13787104350,14100,14100,14100,14100,0
20250204,181400,13787104350,14100,14100,14100,14100,0
20250204,181300,13787104350,14100,14100,14100,14100,0
20250204,181200,13787104350,14100,14100,14100,14100,0
20250204,181100,13787104350,14100,14100,14100,14100,0
20250204,181000,13787104350,14100,14100,14100,14100,0
20250204,180900,13787104350,14100,14100,14100,14100,0
20250204,180800,13787104350,14100,14100,14100,14100,0
20250204,180700,13787104350,14100,14100,14100,14100,0
20250204,180600,13787104350,14100,14100,14100,14100,0
20250204,180500,13787104350,14100,14100,14100,14100,0
20250204,180400,13787104350,14100,14100,14100,14100,0
20250204,180300,13787104350,14100,14100,14100,14100,0
20250204,180200,13787104350,14100,14100,14100,14100,0
20250204,180100,13787104350,14100,14100,14100,14100,0
20250204,180000,13787104350,14100,14100,14100,14100,0
20250204,175900,13787104350,14100,14100,14100,14100,0
20250204,175800,13787104350,14100,14100,14100,14100,0
20250204,175700,13787104350,14100,14100,14100,14100,0
20250204,175600,13787104350,14100,14100,14100,14100,0
20250204,175500,13787104350,14100,14100,14100,14100,0
20250204,175400,13787104350,14100,14100,14100,14100,0
20250204,175300,13787104350,14100,14100,14100,14100,0
20250204,175200,13787104350,14100,14100,14100,14100,20551
20250204,175100,13787104350,14100,14100,14100,14100,0
20250204,175000,13787104350,14100,14100,14100,14100,0
20250204,174900,13787104350,14100,14100,14100,14100,0
20250204,174800,13787104350,14100,14100,14100,14100,0
20250204,174700,13787104350,14100,14100,14100,14100,0
20250204,174600,13787104350,14100,14100,14100,14100,0
20250204,174500,13787104350,14100,14100,14100,14100,0
20250204,174400,13787104350,14100,14100,14100,14100,0
20250204,174300,13787104350,14100,14100,14100,14100,0
20250204,174200,13787104350,14100,14100,14100,14100,0
20250204,174100,13787104350,14100,14100,14100,14100,0
20250204,174000,13787104350,14100,14100,14100,14100,0
20250204,173900,13787104350,14100,14100,14100,14100,0
20250204,173800,13787104350,14100,14100,14100,14100,0
20250204,173700,13787104350,14100,14100,14100,14100,0
20250204,173600,13787104350,14100,14100,14100,14100,0
20250204,173500,13787104350,14100,14100,14100,14100,0
20250204,173400,13787104350,14100,14100,14100,14100,0
20250204,173300,13787104350,14100,14100,14100,14100,0
20250204,173200,13787104350,14100,14100,14100,14100,0
20250204,173100,13787104350,14100,14100,14100,14100,0
20250204,173000,13787104350,14100,14100,14100,14100,0
20250204,172900,13787104350,14100,14100,14100,14100,0
20250204,172800,13787104350,14100,14100,14100,14100,0
20250204,172700,13787104350,14100,14100,14100,14100,0
20250204,172600,13787104350,14100,14100,14100,14100,0
20250204,172500,13787104350,14100,14100,14100,14100,0
20250204,172400,13787104350,14100,14100,14100,14100,0
20250204,172300,13787104350,14100,14100,14100,14100,0
20250204,172200,13787104350,14100,14100,14100,14100,20551
20250204,172100,13787104350,14100,14100,14100,14100,0
20250204,172000,13787104350,14100,14100,14100,14100,0
20250204,171900,13787104350,14100,14100,14100,14100,0
20250204,171800,13787104350,14100,14100,14100,14100,0
20250204,171700,13787104350,14100,14100,14100,14100,0
20250204,171600,13787104350,14100,14100,14100,14100,0
20250204,171500,13787104350,14100,14100,14100,14100,0
20250204,171400,13787104350,14100,14100,14100,14100,0
20250204,171300,13787104350,14100,14100,14100,14100,0
20250204,171200,13787104350,14100,14100,14100,14100,0
20250204,171100,13787104350,14100,14100,14100,14100,0
20250204,171000,13787104350,14100,14100,14100,14100,0
20250204,170900,13787104350,14100,14100,14100,14100,0
20250204,170800,13787104350,14100,14100,14100,14100,0
20250204,170700,13787104350,14100,14100,14100,14100,0
20250204,170600,13787104350,14100,14100,14100,14100,0
20250204,170500,13787104350,14100,14100,14100,14100,0
20250204,170400,13787104350,14100,14100,14100,14100,0
20250204,170300,13787104350,14100,14100,14100,14100,0
20250204,170200,13787104350,14100,14100,14100,14100,0
20250204,170100,13787104350,14100,14100,14100,14100,0
20250204,170000,13787104350,14100,14100,14100,14100,0
20250204,165900,13787104350,14100,14100,14100,14100,0
20250204,165800,13787104350,14100,14100,14100,14100,0
20250204,165700,13787104350,14100,14100,14100,14100,0
20250204,165600,13787104350,14100,14100,14100,14100,0
20250204,165500,13787104350,14100,14100,14100,14100,0
20250204,165400,13787104350,14100,14100,14100,14100,0
20250204,165300,13787104350,14100,14100,14100,14100,0
20250204,165200,13787104350,14100,14100,14100,14100,20551
20250204,165100,13787104350,14100,14100,14100,14100,0
20250204,165000,13787104350,14100,14100,14100,14100,0
20250204,164900,13787104350,14100,14100,14100,14100,0
20250204,164800,13787104350,14100,14100,14100,14100,0
20250204,164700,13787104350,14100,14100,14100,14100,0
20250204,164600,13787104350,14100,14100,14100,14100,0
20250204,164500,13787104350,14100,14100,14100,14100,0
20250204,164400,13787104350,14100,14100,14100,14100,0
20250204,164300,13787104350,14100,14100,14100,14100,0
20250204,164200,13787104350,14100,14100,14100,14100,0
20250204,164100,13787104350,14100,14100,14100,14100,0
20250204,164000,13787104350,14100,14100,14100,14100,0
20250204,163900,13787104350,14100,14100,14100,14100,0
20250204,163800,13787104350,14100,14100,14100,14100,0
20250204,163700,13787104350,14100,14100,14100,14100,0
20250204,163600,13787104350,14100,14100,14100,14100,0
20250204,163500,13787104350,14100,14100,14100,14100,0
20250204,163400,13787104350,14100,14100,14100,14100,0
20250204,163300,13787104350,14100,14100,14100,14100,0
20250204,163200,13787104350,14100,14100,14100,14100,0
20250204,163100,13787104350,14100,14100,14100,14100,0
20250204,163000,13787104350,14100,14100,14100,14100,0
20250204,162900,13787104350,14100,14100,14100,14100,0
20250204,162800,13787104350,14100,14100,14100,14100,0
20250204,162700,13787104350,14100,14100,14100,14100,0
20250204,162600,13787104350,14100,14100,14100,14100,0
20250204,162500,13787104350,14100,14100,14100,14100,0
20250204,162400,13787104350,14100,14100,14100,14100,0
20250204,162300,13787104350,14100,14100,14100,14100,0
20250204,162200,13787104350,14100,14100,14100,14100,20551
20250204,162100,13787104350,14100,14100,14100,14100,0
20250204,162000,13787104350,14100,14100,14100,14100,0
20250204,161900,13787104350,14100,14100,14100,14100,0
20250204,161800,13787104350,14100,14100,14100,14100,0
20250204,161700,13787104350,14100,14100,14100,14100,0
20250204,161600,13787104350,14100,14100,14100,14100,0
20250204,161500,13787104350,14100,14100,14100,14100,0
20250204,161400,13787104350,14100,14100,14100,14100,0
20250204,161300,13787104350,14100,14100,14100,14100,0
20250204,161200,13787104350,14100,14100,14100,14100,0
20250204,161100,13787104350,14100,14100,14100,14100,0
20250204,161000,13787104350,14100,14100,14100,14100,0
20250204,160900,13787104350,14100,14100,14100,14100,0
20250204,160800,13787104350,14100,14100,14100,14100,0
20250204,160700,13787104350,14100,14100,14100,14100,0
20250204,160600,13787104350,14100,14100,14100,14100,0
20250204,160500,13787104350,14100,14100,14100,14100,0
20250204,160400,13787104350,14100,14100,14100,14100,0
20250204,160300,13787104350,14100,14100,14100,14100,0
20250204,160200,13787104350,14100,14100,14100,14100,0
20250204,160100,13787104350,14100,14100,14100,14100,0
20250204,160000,13787104350,14100,14100,14100,14100,0
20250204,155900,13787104350,14100,14100,14100,14100,0
20250204,155800,13787104350,14100,14100,14100,14100,0
20250204,155700,13787104350,14100,14100,14100,14100,0
20250204,155600,13787104350,14100,14100,14100,14100,0
20250204,155500,13787104350,14100,14100,14100,14100,0
20250204,155400,13787104350,14100,14100,14100,14100,0
20250204,155300,13787104350,14100,14100,14100,14100,0
20250204,155200,13787104350,14100,14100,14100,14100,20551
20250204,155100,13787104350,14100,14100,14100,14100,0
20250204,155000,13787104350,14100,14100,14100,14100,0
20250204,154900,13787104350,14100,14100,14100,14100,0
20250204,154800,13787104350,14100,14100,14100,14100,0
20250204,154700,13787104350,14100,14100,14100,14100,0
20250204,154600,13787104350,14100,14100,14100,14100,0
20250204,154500,13787104350,14100,14100,14100,14100,0
20250204,154400,13787104350,14100,14100,14100,14100,0
20250204,154300,13787104350,14100,14100,14100,14100,0
20250204,154200,13787104350,14100,14100,14100,14100,0
20250204,154100,13787104350,14100,14100,14100,14100,0
20250204,154000,13787104350,14100,14100,14100,14100,0
20250204,153900,13787104350,14100,14100,14100,14100,0
20250204,153800,13787104350,14100,14100,14100,14100,0
20250204,153700,13787104350,14100,14100,14100,14100,0
20250204,153600,13787104350,14100,14100,14100,14100,0
20250204,153500,13787104350,14100,14100,14100,14100,0
20250204,153400,13787104350,14100,14100,14100,14100,0
20250204,153300,13787104350,14100,14100,14100,14100,0
20250204,153200,13787104350,14100,14100,14100,14100,0
20250204,153100,13787104350,14100,14100,14100,14100,0
20250204,153000,13787104350,14100,14100,14100,14100,20551
20250204,152900,13497335250,14160,14160,14160,14160,0
20250204,152800,13497335250,14160,14160,14160,14160,0
20250204,152700,13497335250,14160,14160,14160,14160,0
20250204,152600,13497335250,14160,14160,14160,14160,0
20250204,152500,13497335250,14160,14160,14160,14160,0
20250204,152400,13497335250,14160,14160,14160,14160,0
20250204,152300,13497335250,14160,14160,14160,14160,0
20250204,152200,13497335250,14160,14160,14160,14160,0
20250204,152100,13497335250,14160,14160,14160,14160,0
20250204,152000,13497335250,14160,14160,14160,14160,0
20250204,151900,13497335250,14160,14200,14210,14140,7082
20250204,151800,13396949890,14210,14160,14240,14140,5367
20250204,151700,13320816130,14170,14170,14170,14130,4756
20250204,151600,13253490470,14190,14210,14230,14150,3955
20250204,151500,13197447340,14190,14090,14240,14090,9622
20250204,151400,13060851360,14110,14090,14130,14040,5003
20250204,151300,12990472610,14040,14140,14150,14040,13069
20250204,151200,12806521100,14120,14130,14210,14070,7565
20250204,151100,12699588930,14130,14160,14180,14000,17636
20250204,151000,12451132940,14180,14230,14240,14100,19052
20250204,150900,12181359700,14240,14230,14290,14210,8170
20250204,150800,12064993700,14270,14320,14340,14200,21263
20250204,150700,11761776290,14320,14400,14410,14240,28943
20250204,150600,11347480280,14400,14510,14570,14360,31152
20250204,150500,10898297560,14520,14550,14690,14400,95541
20250204,150400,9512986680,14550,14600,14620,14510,36734
20250204,150300,8977137070,14620,14620,14620,14620,0
20250204,150200,8977137070,14620,14360,14620,14330,55213
20250204,150100,8178119090,14430,14090,14490,14090,41818
20250204,150000,7577347760,14100,14030,14110,14020,1142
20250204,145900,7561291280,14020,14030,14070,14010,1720
20250204,145800,7537182920,14080,14110,14120,14020,4816
20250204,145700,7469479920,14110,14150,14170,14110,2874
20250204,145600,7428866970,14120,14150,14150,14110,939
20250204,145500,7415597270,14150,14170,14170,14110,1444
20250204,145400,7395160740,14150,14200,14210,14150,5944
20250204,145300,7310873510,14200,14270,14330,14190,16160
20250204,145200,7080250780,14280,14210,14280,14200,9747
20250204,145100,6941346820,14210,14120,14220,14110,8869
20250204,145000,6815730320,14120,14050,14120,14040,4410
20250204,144900,6753554900,14040,13980,14050,13980,4148
20250204,144800,6695365350,14000,13960,14000,13910,2942
20250204,144700,6654232980,13950,13870,13950,13860,3085
20250204,144600,6611290820,13860,13870,13870,13840,3622
20250204,144500,6561109590,13870,13900,13940,13870,3754
20250204,144400,6508957970,13890,13900,13900,13890,1322
20250204,144300,6490584290,13890,13950,13950,13890,5000
20250204,144200,6421035810,13990,13990,13990,13940,1084
20250204,144100,6405913650,13940,13950,13990,13930,545
20250204,144000,6398316210,13940,13940,13940,13940,587
20250204,143900,6390133430,13940,13930,14000,13930,683
20250204,143800,6380604320,13930,14000,14010,13930,2099
20250204,143700,6351330030,13990,13990,14000,13950,3332
20250204,143600,6304743990,13990,14050,14050,13980,3068
20250204,143500,6261725920,14050,14070,14070,14030,1803
20250204,143400,6236391510,14070,14110,14140,14070,2460
20250204,143300,6201713060,14130,14150,14170,14100,2393
20250204,143200,6167918130,14100,14160,14180,14100,3690
20250204,143100,6115740780,14120,14160,14180,14100,2442
20250204,143000,6081175760,14150,14190,14200,14110,3910
20250204,142900,6025841340,14190,14170,14220,14130,10697
20250204,142800,5874115160,14200,14080,14200,14040,5874
20250204,142700,5791219310,14080,14110,14130,14080,2122
20250204,142600,5761287160,14100,14120,14130,14070,8479
20250204,142500,5641740800,14130,14190,14220,14110,8920
20250204,142400,5515531020,14200,14040,14220,14000,16305
20250204,142300,5285392540,14040,13940,14050,13880,9036
20250204,142200,5158961380,13920,14000,14040,13870,9762
20250204,142100,5023056010,14000,14120,14190,13970,17838
20250204,142000,4772707400,14130,13910,14350,13840,63313
20250204,141900,3878297380,13910,13840,13930,13800,7231
20250204,141800,3777989470,13840,13740,13910,13740,11451
20250204,141700,3619538310,13750,13630,13750,13630,1537
20250204,141600,3598498080,13650,13640,13670,13550,6624
20250204,141500,3508414010,13630,13660,13660,13630,731
20250204,141400,3498442870,13630,13640,13640,13630,519
20250204,141300,3491366060,13690,13680,13700,13640,714
20250204,141200,3481598010,13640,13630,13650,13630,262
20250204,141100,3478024290,13630,13670,13670,13630,635
20250204,141000,3469366760,13640,13650,13650,13640,433
20250204,140900,3463458440,13650,13650,13650,13650,501
20250204,140800,3456619790,13660,13660,13660,13660,113
20250204,140700,3455076210,13680,13660,13680,13650,701
20250204,140600,3445504680,13670,13680,13680,13670,573
20250204,140500,3437670540,13670,13700,13700,13670,621
20250204,140400,3429167210,13710,13740,13750,13710,1135
20250204,140300,3413567230,13750,13750,13750,13750,5
20250204,140200,3413498480,13750,13750,13750,13750,1
20250204,140100,3413484730,13700,13700,13700,13700,0
20250204,140000,3413484730,13700,13750,13760,13700,1548
20250204,135900,3392255830,13730,13740,13740,13730,123
20250204,135800,3390565840,13770,13760,13770,13740,280
20250204,135700,3386717230,13780,13780,13780,13780,3
20250204,135600,3386675890,13770,13750,13770,13750,584
20250204,135500,3378639550,13650,13740,13740,13650,8000
20250204,135400,3269316190,13770,13740,13770,13740,134
20250204,135300,3267472140,13730,13730,13730,13730,503
20250204,135200,3260565950,13740,13740,13740,13740,30
20250204,135100,3260153750,13740,13730,13740,13720,670
20250204,135000,3250957950,13720,13720,13740,13720,114
20250204,134900,3249393830,13720,13730,13730,13720,148
20250204,134800,3247361830,13740,13740,13740,13740,5
20250204,134700,3247293130,13740,13740,13740,13740,11
20250204,134600,3247141990,13740,13740,13740,13740,68
20250204,134500,3246207670,13740,13770,13770,13740,171
20250204,134400,3243856760,13750,13760,13770,13750,86
20250204,134300,3242673050,13760,13760,13760,13760,32
20250204,134200,3242232730,13740,13770,13770,13740,84
20250204,134100,3241077840,13720,13790,13790,13710,1052
20250204,134000,3226635560,13790,13770,13790,13760,89
20250204,133900,3225408660,13750,13740,13750,13740,201
20250204,133800,3222645420,13740,13780,13780,13740,1953
20250204,133700,3195760260,13780,13780,13780,13770,749
20250204,133600,3185440400,13810,13820,13820,13800,1407
20250204,133500,3165995960,13780,13820,13820,13780,710
20250204,133400,3156194040,13830,13830,13840,13830,218
20250204,133300,3153179090,13840,13850,13850,13840,28
20250204,133200,3152791300,13850,13840,13850,13780,996
20250204,133100,3139031460,13830,13860,13860,13830,1576
20250204,133000,3117218640,13860,13870,13870,13860,233
20250204,132900,3113988750,13860,13860,13860,13850,479
20250204,132800,3107351400,13860,13840,13860,13830,198
20250204,132700,3104609380,13850,13870,13870,13850,2135
20250204,132600,3075032720,13860,13850,13900,13850,2173
20250204,132500,3044896480,13850,13850,13850,13830,783
20250204,132400,3034052950,13830,13890,13890,13830,3509
20250204,132300,2985386960,13890,13860,13910,13860,7803
20250204,132200,2876976880,13900,13850,13910,13830,7798
20250204,132100,2768701980,13860,13770,13860,13770,3293
20250204,132000,2723186910,13730,13750,13750,13730,202
20250204,131900,2720410050,13750,13730,13750,13710,1347
20250204,131800,2701902400,13740,13740,13740,13740,651
20250204,131700,2692957660,13740,13760,13760,13740,193
20250204,131600,2690304690,13760,13770,13780,13760,3903
20250204,131500,2636583090,13750,13760,13780,13750,2273
20250204,131400,2605266850,13780,13770,13780,13760,353
20250204,131300,2600406350,13750,13740,13750,13740,226
20250204,131200,2597299350,13740,13750,13790,13740,3000
20250204,131100,2555972350,13750,13710,13750,13710,4159
20250204,131000,2498849960,13710,13720,13730,13710,918
20250204,130900,2486254290,13710,13660,13730,13660,4682
20250204,130800,2422074660,13690,13690,13690,13680,607
20250204,130700,2413765130,13690,13680,13690,13660,1279
20250204,130600,2396261730,13680,13660,13680,13660,2456
20250204,130500,2362686250,13650,13640,13650,13640,281
20250204,130400,2358850700,13640,13640,13640,13640,490
20250204,130300,2352167100,13640,13650,13650,13640,15
20250204,130200,2351962470,13640,13640,13640,13640,25
20250204,130100,2351621470,13650,13650,13650,13650,0
20250204,130000,2351621470,13650,13650,13650,13640,37
20250204,125900,2351116460,13640,13630,13640,13630,12
20250204,125800,2350952850,13630,13630,13630,13630,30
20250204,125700,2350543950,13630,13630,13630,13630,0
20250204,125600,2350543950,13630,13630,13630,13630,0
20250204,125500,2350543950,13630,13640,13640,13630,143
20250204,125400,2348593930,13640,13640,13640,13640,5
20250204,125300,2348525730,13650,13650,13650,13650,0
20250204,125200,2348525730,13650,13650,13650,13650,24
20250204,125100,2348198130,13660,13660,13660,13660,29
20250204,125000,2347801990,13660,13660,13660,13660,560
20250204,124900,2340152390,13650,13660,13660,13650,26
20250204,124800,2339797440,13670,13660,13670,13660,2
20250204,124700,2339770110,13660,13660,13660,13660,0
20250204,124600,2339770110,13660,13630,13660,13620,1667
20250204,124500,2317033290,13630,13630,13630,13630,344
20250204,124400,2312344570,13640,13640,13640,13640,5
20250204,124300,2312276370,13640,13650,13650,13640,11
20250204,124200,2312126320,13650,13660,13660,13650,94
20250204,124100,2310843210,13670,13670,13670,13670,976
20250204,124000,2297501290,13670,13660,13670,13650,8
20250204,123900,2297391990,13660,13660,13670,13660,41
20250204,123800,2296831680,13620,13620,13620,13620,3
20250204,123700,2296790820,13620,13620,13620,13620,22
20250204,123600,2296491180,13670,13670,13670,13600,880
20250204,123500,2284513280,13670,13610,13670,13610,445
20250204,123400,2278433630,13610,13610,13610,13610,70
20250204,123300,2277480930,13650,13650,13650,13650,6
20250204,123200,2277399030,13650,13650,13650,13650,23
20250204,123100,2277085080,13650,13650,13650,13650,13
20250204,123000,2276907630,13650,13670,13670,13650,26
20250204,122900,2276552710,13600,13650,13670,13600,1787
20250204,122800,2252228820,13650,13650,13650,13650,174
20250204,122700,2249853720,13650,13650,13650,13650,0
20250204,122600,2249853720,13650,13650,13650,13650,125
20250204,122500,2248147470,13630,13650,13650,13630,66
20250204,122400,2247246650,13660,13670,13670,13660,161
20250204,122300,2245046390,13670,13630,13670,13630,27
20250204,122200,2244678180,13650,13640,13650,13640,47
20250204,122100,2244037030,13640,13630,13670,13630,619
20250204,122000,2235580830,13630,13610,13630,13610,101
20250204,121900,2234206200,13610,13610,13610,13610,253
20250204,121800,2230762870,13610,13660,13660,13610,1044
20250204,121700,2216510830,13660,13670,13670,13660,605
20250204,121600,2208240500,13660,13660,13660,13650,1085
20250204,121500,2193429400,13660,13670,13670,13650,386
20250204,121400,2188159860,13670,13660,13670,13660,148
20250204,121300,2186136810,13650,13640,13650,13640,1570
20250204,121200,2164711560,13610,13630,13630,13610,521
20250204,121100,2157613290,13630,13630,13630,13630,0
20250204,121000,2157613290,13630,13630,13630,13630,100
20250204,120900,2156250290,13630,13630,13630,13620,156
20250204,120800,2154124060,13630,13630,13630,13630,22
20250204,120700,2153824200,13580,13580,13580,13580,500
20250204,120600,2147034200,13580,13580,13580,13580,1
20250204,120500,2147020620,13580,13580,13580,13580,1
20250204,120400,2147007040,13570,13570,13570,13570,0
20250204,120300,2147007040,13570,13590,13590,13570,624
20250204,120200,2138534150,13580,13580,13580,13580,29
20250204,120100,2138140330,13580,13580,13580,13580,0
20250204,120000,2138140330,13580,13580,13580,13580,1
20250204,115900,2138126750,13580,13580,13580,13580,0
20250204,115800,2138126750,13580,13580,13580,13580,50
20250204,115700,2137447750,13580,13580,13580,13570,409
20250204,115600,2131894330,13600,13600,13600,13600,352
20250204,115500,2127107130,13610,13610,13630,13610,96
20250204,115400,2125800530,13630,13640,13640,13630,29
20250204,115300,2125405060,13640,13620,13640,13620,32
20250204,115200,2124968870,13600,13600,13600,13600,0
20250204,115100,2124968870,13600,13620,13620,13600,387
20250204,115000,2119702630,13620,13620,13620,13620,50
20250204,114900,2119021630,13620,13660,13660,13620,13
20250204,114800,2118844170,13670,13670,13670,13670,101
20250204,114700,2117463500,13670,13610,13670,13610,1998
20250204,114600,2090203300,13610,13620,13620,13610,124
20250204,114500,2088515650,13600,13600,13600,13600,0
20250204,114400,2088515650,13600,13590,13600,13590,246
20250204,114300,2085170320,13590,13590,13590,13590,0
20250204,114200,2085170320,13590,13580,13590,13580,104
20250204,114100,2083757770,13580,13590,13590,13580,138
20250204,114000,2081882400,13590,13590,13590,13590,30
20250204,113900,2081474700,13580,13580,13630,13580,219
20250204,113800,2078500620,13580,13580,13580,13580,50
20250204,113700,2077821620,13580,13620,13620,13580,130
20250204,113600,2076053820,13620,13580,13620,13580,82
20250204,113500,2074940220,13600,13600,13600,13600,275
20250204,113400,2071200220,13600,13600,13600,13600,3
20250204,113300,2071159420,13570,13600,13600,13570,11
20250204,113200,2071009990,13590,13570,13590,13570,4
20250204,113100,2070955660,13560,13580,13580,13560,90
20250204,113000,2069735230,13600,13600,13600,13600,10
20250204,112900,2069599230,13600,13590,13600,13590,73
20250204,112800,2068606950,13600,13600,13600,13600,0
20250204,112700,2068606950,13600,13580,13600,13550,610
20250204,112600,2060334370,13570,13580,13580,13570,194
20250204,112500,2057700000,13590,13600,13600,13590,9
20250204,112400,2057577670,13600,13580,13600,13580,18
20250204,112300,2057333090,13580,13580,13580,13580,11
20250204,112200,2057183710,13570,13570,13570,13570,376
20250204,112100,2052081390,13580,13580,13580,13580,5
20250204,112000,2052013490,13580,13630,13630,13580,306
20250204,111900,2047852920,13630,13580,13630,13580,10
20250204,111800,2047716860,13570,13570,13570,13570,0
20250204,111700,2047716860,13570,13590,13590,13570,34
20250204,111600,2047255260,13580,13620,13620,13580,72
20250204,111500,2046277100,13630,13610,13630,13590,562
20250204,111400,2038639390,13630,13620,13630,13590,101
20250204,111300,2037264710,13630,13620,13630,13620,176
20250204,111200,2034865860,13630,13640,13640,13630,103
20250204,111100,2033460970,13640,13650,13650,13590,107
20250204,111000,2032000740,13650,13660,13660,13590,221
20250204,110900,2028984580,13660,13600,13670,13590,1318
20250204,110800,2011011640,13600,13600,13600,13600,0
20250204,110700,2011011640,13600,13600,13600,13600,26
20250204,110600,2010658040,13590,13580,13590,13580,353
20250204,110500,2005860970,13590,13580,13590,13580,6
20250204,110400,2005779470,13580,13570,13580,13570,96
20250204,110300,2004476150,13570,13580,13580,13570,99
20250204,110200,2003132010,13580,13570,13580,13570,356
20250204,110100,1998300990,13570,13570,13570,13570,4
20250204,110000,1998246710,13580,13560,13580,13560,205
20250204,105900,1995462850,13560,13580,13580,13560,526
20250204,105800,1988326700,13580,13580,13580,13580,100
20250204,105700,1986968700,13580,13570,13580,13570,103
20250204,105600,1985570960,13570,13570,13570,13570,91
20250204,105500,1984336090,13580,13580,13580,13580,101
20250204,105400,1982964510,13590,13580,13590,13580,56
20250204,105300,1982204000,13590,13580,13590,13580,12
20250204,105200,1982041020,13570,13570,13570,13570,5
20250204,105100,1981973170,13590,13590,13590,13590,5
20250204,105000,1981905220,13600,13560,13600,13560,2
20250204,104900,1981878060,13550,13550,13550,13550,0
20250204,104800,1981878060,13550,13580,13600,13550,7
20250204,104700,1981783000,13580,13580,13580,13570,24
20250204,104600,1981457090,13580,13560,13580,13550,260
20250204,104500,1977933000,13560,13580,13580,13560,20
20250204,104400,1977661780,13560,13570,13570,13560,190
20250204,104300,1975085250,13580,13580,13600,13580,25
20250204,104200,1974745710,13580,13560,13580,13560,106
20250204,104100,1973308270,13550,13550,13550,13550,2
20250204,104000,1973281170,13550,13550,13580,13550,69
20250204,103900,1972344750,13550,13540,13550,13540,59
20250204,103800,1971545800,13540,13550,13550,13540,224
20250204,103700,1968510740,13550,13550,13560,13550,52
20250204,103600,1967806040,13580,13580,13580,13580,55
20250204,103500,1967059140,13580,13550,13580,13540,72
20250204,103400,1966083260,13540,13590,13590,13540,992
20250204,103300,1952633030,13570,13560,13570,13560,1203
20250204,103200,1936319220,13560,13560,13560,13560,11
20250204,103100,1936170060,13570,13580,13600,13570,921
20250204,103000,1923667450,13600,13600,13600,13600,422
20250204,102900,1917928250,13600,13600,13600,13600,4
20250204,102800,1917873850,13600,13600,13600,13600,21
20250204,102700,1917588250,13600,13570,13600,13570,109
20250204,102600,1916107350,13570,13600,13600,13570,413
20250204,102500,1910502640,13570,13590,13590,13560,738
20250204,102400,1900483790,13590,13610,13610,13590,776
20250204,102300,1889932580,13640,13610,13640,13610,117
20250204,102200,1888338380,13610,13640,13640,13610,1025
20250204,102100,1874379050,13630,13650,13660,13630,1149
20250204,102000,1858705880,13660,13650,13660,13640,148
20250204,101900,1856686200,13650,13670,13670,13650,744
20250204,101800,1846527620,13670,13670,13670,13640,403
20250204,101700,1841021610,13640,13640,13650,13640,184
20250204,101600,1838510850,13650,13650,13650,13650,1002
20250204,101500,1824833550,13640,13640,13640,13630,1195
20250204,101400,1808534060,13650,13650,13650,13640,57
20250204,101300,1807756030,13640,13650,13650,13640,63
20250204,101200,1806896510,13640,13620,13640,13620,248
20250204,101100,1803515130,13600,13620,13620,13600,767
20250204,101000,1793083560,13620,13600,13620,13600,1158
20250204,100900,1777333560,13600,13620,13620,13600,599
20250204,100800,1769186200,13610,13630,13650,13610,1647
20250204,100700,1746759620,13630,13670,13670,13630,1293
20250204,100600,1729113720,13670,13670,13680,13660,248
20250204,100500,1725724160,13680,13670,13680,13650,1997
20250204,100400,1698443820,13680,13690,13700,13680,658
20250204,100300,1689439980,13690,13700,13700,13690,401
20250204,100200,1683948780,13700,13710,13710,13690,286
20250204,100100,1680030070,13710,13700,13710,13700,492
20250204,100000,1673289650,13680,13700,13720,13680,1355
20250204,095900,1654714140,13700,13720,13720,13700,664
20250204,095800,1645615110,13720,13690,13730,13640,2557
20250204,095700,1610598300,13690,13660,13690,13630,761
20250204,095600,1600202600,13620,13650,13650,13620,1482
20250204,095500,1579998950,13650,13660,13660,13650,1179
20250204,095400,1563902480,13660,13660,13660,13660,64
20250204,095300,1563028240,13660,13700,13700,13660,504
20250204,095200,1556138900,13680,13700,13700,13670,846
20250204,095100,1544555570,13700,13670,13700,13660,1987
20250204,095000,1517365030,13680,13650,13680,13650,438
20250204,094900,1511377960,13650,13650,13680,13650,1266
20250204,094800,1494089060,13650,13640,13660,13640,722
20250204,094700,1484231380,13640,13680,13680,13640,2061
20250204,094600,1456083350,13680,13710,13710,13670,3423
20250204,094500,1409236410,13710,13680,13710,13670,2174
20250204,094400,1379484970,13670,13650,13720,13650,2639
20250204,094300,1343393160,13650,13580,13660,13580,2757
20250204,094200,1305868620,13590,13560,13590,13560,980
20250204,094100,1292556850,13570,13540,13570,13520,1100
20250204,094000,1277653400,13540,13520,13540,13510,652
20250204,093900,1268838010,13520,13550,13550,13510,262
20250204,093800,1265289810,13550,13490,13580,13490,12857
20250204,093700,1091158330,13490,13480,13490,13440,472
20250204,093600,1084795550,13480,13430,13480,13430,165
20250204,093500,1082577050,13430,13420,13430,13410,675
20250204,093400,1073520470,13430,13490,13490,13430,1450
20250204,093300,1054028150,13500,13470,13500,13470,657
20250204,093200,1045165510,13470,13450,13480,13450,744
20250204,093100,1035145980,13450,13470,13470,13450,1253
20250204,093000,1018269250,13470,13450,13470,13450,973
20250204,092900,1005168860,13450,13430,13450,13430,258
20250204,092800,1001699280,13450,13430,13460,13430,1268
20250204,092700,984650750,13430,13470,13470,13430,2703
20250204,092600,948266960,13470,13470,13470,13460,2867
20250204,092500,909652830,13470,13440,13470,13440,694
20250204,092400,900317600,13430,13430,13430,13430,337
20250204,092300,895791690,13430,13440,13440,13430,1904
20250204,092200,870213200,13430,13410,13430,13410,621
20250204,092100,861882240,13410,13410,13410,13400,252
20250204,092000,858503640,13410,13410,13410,13400,800
20250204,091900,847778920,13420,13420,13420,13400,420
20250204,091800,842142680,13420,13390,13420,13390,411
20250204,091700,836636470,13390,13400,13420,13370,3053
20250204,091600,795743240,13420,13400,13420,13400,477
20250204,091500,789351280,13400,13420,13420,13400,1601
20250204,091400,767891930,13420,13400,13420,13380,581
20250204,091300,760102010,13400,13400,13400,13370,569
20250204,091200,752479700,13400,13460,13460,13380,3360
20250204,091100,707475800,13460,13440,13480,13410,1940
20250204,091000,681380150,13450,13420,13450,13400,1269
20250204,090900,664342270,13420,13430,13430,13410,322
20250204,090800,660021410,13440,13340,13450,13340,6274
20250204,090700,575803480,13360,13340,13360,13330,540
20250204,090600,568598200,13310,13370,13370,13310,3700
20250204,090500,519307170,13360,13400,13400,13350,5393
20250204,090400,447217600,13380,13380,13410,13370,3592
20250204,090300,399119620,13410,13400,13440,13350,3713
20250204,090200,349350110,13380,13450,13450,13300,6748
20250204,090100,259096830,13450,13410,13550,13400,4419
20250204,090000,199611310,13410,13300,13450,13300,14317
Reference in New Issue Copy Permalink