ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/054920/min/candle-20250204.csv

639 lines
31 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
20250204,193600,1388041020,3230,3230,3230,3230,2233
20250204,193500,1388041020,3230,3230,3230,3230,0
20250204,193400,1388041020,3230,3230,3230,3230,0
20250204,193300,1388041020,3230,3230,3230,3230,0
20250204,193200,1388041020,3230,3230,3230,3230,0
20250204,193100,1388041020,3230,3230,3230,3230,0
20250204,193000,1388041020,3230,3230,3230,3230,0
20250204,192900,1388041020,3230,3230,3230,3230,0
20250204,192800,1388041020,3230,3230,3230,3230,0
20250204,192700,1388041020,3230,3230,3230,3230,0
20250204,192600,1388041020,3230,3230,3230,3230,0
20250204,192500,1388041020,3230,3230,3230,3230,0
20250204,192400,1388041020,3230,3230,3230,3230,0
20250204,192300,1388041020,3230,3230,3230,3230,0
20250204,192200,1388041020,3230,3230,3230,3230,0
20250204,192100,1388041020,3230,3230,3230,3230,0
20250204,192000,1388041020,3230,3230,3230,3230,0
20250204,191900,1388041020,3230,3230,3230,3230,0
20250204,191800,1388041020,3230,3230,3230,3230,0
20250204,191700,1388041020,3230,3230,3230,3230,0
20250204,191600,1388041020,3230,3230,3230,3230,0
20250204,191500,1388041020,3230,3230,3230,3230,0
20250204,191400,1388041020,3230,3230,3230,3230,0
20250204,191300,1388041020,3230,3230,3230,3230,0
20250204,191200,1388041020,3230,3230,3230,3230,0
20250204,191100,1388041020,3230,3230,3230,3230,0
20250204,191000,1388041020,3230,3230,3230,3230,0
20250204,190900,1388041020,3230,3230,3230,3230,0
20250204,190800,1388041020,3230,3230,3230,3230,0
20250204,190700,1388041020,3230,3230,3230,3230,0
20250204,190600,1388041020,3230,3230,3230,3230,2233
20250204,190500,1388041020,3230,3230,3230,3230,0
20250204,190400,1388041020,3230,3230,3230,3230,0
20250204,190300,1388041020,3230,3230,3230,3230,0
20250204,190200,1388041020,3230,3230,3230,3230,0
20250204,190100,1388041020,3230,3230,3230,3230,0
20250204,190000,1388041020,3230,3230,3230,3230,0
20250204,185900,1388041020,3230,3230,3230,3230,0
20250204,185800,1388041020,3230,3230,3230,3230,0
20250204,185700,1388041020,3230,3230,3230,3230,0
20250204,185600,1388041020,3230,3230,3230,3230,0
20250204,185500,1388041020,3230,3230,3230,3230,0
20250204,185400,1388041020,3230,3230,3230,3230,0
20250204,185300,1388041020,3230,3230,3230,3230,0
20250204,185200,1388041020,3230,3230,3230,3230,0
20250204,185100,1388041020,3230,3230,3230,3230,0
20250204,185000,1388041020,3230,3230,3230,3230,0
20250204,184900,1388041020,3230,3230,3230,3230,0
20250204,184800,1388041020,3230,3230,3230,3230,0
20250204,184700,1388041020,3230,3230,3230,3230,0
20250204,184600,1388041020,3230,3230,3230,3230,0
20250204,184500,1388041020,3230,3230,3230,3230,0
20250204,184400,1388041020,3230,3230,3230,3230,0
20250204,184300,1388041020,3230,3230,3230,3230,0
20250204,184200,1388041020,3230,3230,3230,3230,0
20250204,184100,1388041020,3230,3230,3230,3230,0
20250204,184000,1388041020,3230,3230,3230,3230,0
20250204,183900,1388041020,3230,3230,3230,3230,0
20250204,183800,1388041020,3230,3230,3230,3230,0
20250204,183700,1388041020,3230,3230,3230,3230,0
20250204,183600,1388041020,3230,3230,3230,3230,2233
20250204,183500,1388041020,3230,3230,3230,3230,0
20250204,183400,1388041020,3230,3230,3230,3230,0
20250204,183300,1388041020,3230,3230,3230,3230,0
20250204,183200,1388041020,3230,3230,3230,3230,0
20250204,183100,1388041020,3230,3230,3230,3230,0
20250204,183000,1388041020,3230,3230,3230,3230,0
20250204,182900,1388041020,3230,3230,3230,3230,0
20250204,182800,1388041020,3230,3230,3230,3230,0
20250204,182700,1388041020,3230,3230,3230,3230,0
20250204,182600,1388041020,3230,3230,3230,3230,0
20250204,182500,1388041020,3230,3230,3230,3230,0
20250204,182400,1388041020,3230,3230,3230,3230,0
20250204,182300,1388041020,3230,3230,3230,3230,0
20250204,182200,1388041020,3230,3230,3230,3230,0
20250204,182100,1388041020,3230,3230,3230,3230,0
20250204,182000,1388041020,3230,3230,3230,3230,0
20250204,181900,1388041020,3230,3230,3230,3230,0
20250204,181800,1388041020,3230,3230,3230,3230,0
20250204,181700,1388041020,3230,3230,3230,3230,0
20250204,181600,1388041020,3230,3230,3230,3230,0
20250204,181500,1388041020,3230,3230,3230,3230,0
20250204,181400,1388041020,3230,3230,3230,3230,0
20250204,181300,1388041020,3230,3230,3230,3230,0
20250204,181200,1388041020,3230,3230,3230,3230,0
20250204,181100,1388041020,3230,3230,3230,3230,0
20250204,181000,1388041020,3230,3230,3230,3230,0
20250204,180900,1388041020,3230,3230,3230,3230,0
20250204,180800,1388041020,3230,3230,3230,3230,0
20250204,180700,1388041020,3230,3230,3230,3230,0
20250204,180600,1388041020,3230,3230,3230,3230,2233
20250204,180500,1388041020,3230,3230,3230,3230,0
20250204,180400,1388041020,3230,3230,3230,3230,0
20250204,180300,1388041020,3230,3230,3230,3230,0
20250204,180200,1388041020,3230,3230,3230,3230,0
20250204,180100,1388041020,3230,3230,3230,3230,0
20250204,180000,1388041020,3230,3230,3230,3230,0
20250204,175900,1388041020,3230,3230,3230,3230,0
20250204,175800,1388041020,3230,3230,3230,3230,0
20250204,175700,1388041020,3230,3230,3230,3230,0
20250204,175600,1388041020,3230,3230,3230,3230,0
20250204,175500,1388041020,3230,3230,3230,3230,0
20250204,175400,1388041020,3230,3230,3230,3230,0
20250204,175300,1388041020,3230,3230,3230,3230,0
20250204,175200,1388041020,3230,3230,3230,3230,0
20250204,175100,1388041020,3230,3230,3230,3230,0
20250204,175000,1388041020,3230,3230,3230,3230,0
20250204,174900,1388041020,3230,3230,3230,3230,0
20250204,174800,1388041020,3230,3230,3230,3230,0
20250204,174700,1388041020,3230,3230,3230,3230,0
20250204,174600,1388041020,3230,3230,3230,3230,0
20250204,174500,1388041020,3230,3230,3230,3230,0
20250204,174400,1388041020,3230,3230,3230,3230,0
20250204,174300,1388041020,3230,3230,3230,3230,0
20250204,174200,1388041020,3230,3230,3230,3230,0
20250204,174100,1388041020,3230,3230,3230,3230,0
20250204,174000,1388041020,3230,3230,3230,3230,0
20250204,173900,1388041020,3230,3230,3230,3230,0
20250204,173800,1388041020,3230,3230,3230,3230,0
20250204,173700,1388041020,3230,3230,3230,3230,0
20250204,173600,1388041020,3230,3230,3230,3230,2233
20250204,173500,1388041020,3230,3230,3230,3230,0
20250204,173400,1388041020,3230,3230,3230,3230,0
20250204,173300,1388041020,3230,3230,3230,3230,0
20250204,173200,1388041020,3230,3230,3230,3230,0
20250204,173100,1388041020,3230,3230,3230,3230,0
20250204,173000,1388041020,3230,3230,3230,3230,0
20250204,172900,1388041020,3230,3230,3230,3230,0
20250204,172800,1388041020,3230,3230,3230,3230,0
20250204,172700,1388041020,3230,3230,3230,3230,0
20250204,172600,1388041020,3230,3230,3230,3230,0
20250204,172500,1388041020,3230,3230,3230,3230,0
20250204,172400,1388041020,3230,3230,3230,3230,0
20250204,172300,1388041020,3230,3230,3230,3230,0
20250204,172200,1388041020,3230,3230,3230,3230,0
20250204,172100,1388041020,3230,3230,3230,3230,0
20250204,172000,1388041020,3230,3230,3230,3230,0
20250204,171900,1388041020,3230,3230,3230,3230,0
20250204,171800,1388041020,3230,3230,3230,3230,0
20250204,171700,1388041020,3230,3230,3230,3230,0
20250204,171600,1388041020,3230,3230,3230,3230,0
20250204,171500,1388041020,3230,3230,3230,3230,0
20250204,171400,1388041020,3230,3230,3230,3230,0
20250204,171300,1388041020,3230,3230,3230,3230,0
20250204,171200,1388041020,3230,3230,3230,3230,0
20250204,171100,1388041020,3230,3230,3230,3230,0
20250204,171000,1388041020,3230,3230,3230,3230,0
20250204,170900,1388041020,3230,3230,3230,3230,0
20250204,170800,1388041020,3230,3230,3230,3230,0
20250204,170700,1388041020,3230,3230,3230,3230,0
20250204,170600,1388041020,3230,3230,3230,3230,2233
20250204,170500,1388041020,3230,3230,3230,3230,0
20250204,170400,1388041020,3230,3230,3230,3230,0
20250204,170300,1388041020,3230,3230,3230,3230,0
20250204,170200,1388041020,3230,3230,3230,3230,0
20250204,170100,1388041020,3230,3230,3230,3230,0
20250204,170000,1388041020,3230,3230,3230,3230,0
20250204,165900,1388041020,3230,3230,3230,3230,0
20250204,165800,1388041020,3230,3230,3230,3230,0
20250204,165700,1388041020,3230,3230,3230,3230,0
20250204,165600,1388041020,3230,3230,3230,3230,0
20250204,165500,1388041020,3230,3230,3230,3230,0
20250204,165400,1388041020,3230,3230,3230,3230,0
20250204,165300,1388041020,3230,3230,3230,3230,0
20250204,165200,1388041020,3230,3230,3230,3230,0
20250204,165100,1388041020,3230,3230,3230,3230,0
20250204,165000,1388041020,3230,3230,3230,3230,0
20250204,164900,1388041020,3230,3230,3230,3230,0
20250204,164800,1388041020,3230,3230,3230,3230,0
20250204,164700,1388041020,3230,3230,3230,3230,0
20250204,164600,1388041020,3230,3230,3230,3230,0
20250204,164500,1388041020,3230,3230,3230,3230,0
20250204,164400,1388041020,3230,3230,3230,3230,0
20250204,164300,1388041020,3230,3230,3230,3230,0
20250204,164200,1388041020,3230,3230,3230,3230,0
20250204,164100,1388041020,3230,3230,3230,3230,0
20250204,164000,1388041020,3230,3230,3230,3230,0
20250204,163900,1388041020,3230,3230,3230,3230,0
20250204,163800,1388041020,3230,3230,3230,3230,0
20250204,163700,1388041020,3230,3230,3230,3230,0
20250204,163600,1388041020,3230,3230,3230,3230,2233
20250204,163500,1388041020,3230,3230,3230,3230,0
20250204,163400,1388041020,3230,3230,3230,3230,0
20250204,163300,1388041020,3230,3230,3230,3230,0
20250204,163200,1388041020,3230,3230,3230,3230,0
20250204,163100,1388041020,3230,3230,3230,3230,0
20250204,163000,1388041020,3230,3230,3230,3230,0
20250204,162900,1388041020,3230,3230,3230,3230,0
20250204,162800,1388041020,3230,3230,3230,3230,0
20250204,162700,1388041020,3230,3230,3230,3230,0
20250204,162600,1388041020,3230,3230,3230,3230,0
20250204,162500,1388041020,3230,3230,3230,3230,0
20250204,162400,1388041020,3230,3230,3230,3230,0
20250204,162300,1388041020,3230,3230,3230,3230,0
20250204,162200,1388041020,3230,3230,3230,3230,0
20250204,162100,1388041020,3230,3230,3230,3230,0
20250204,162000,1388041020,3230,3230,3230,3230,0
20250204,161900,1388041020,3230,3230,3230,3230,0
20250204,161800,1388041020,3230,3230,3230,3230,0
20250204,161700,1388041020,3230,3230,3230,3230,0
20250204,161600,1388041020,3230,3230,3230,3230,0
20250204,161500,1388041020,3230,3230,3230,3230,0
20250204,161400,1388041020,3230,3230,3230,3230,0
20250204,161300,1388041020,3230,3230,3230,3230,0
20250204,161200,1388041020,3230,3230,3230,3230,0
20250204,161100,1388041020,3230,3230,3230,3230,0
20250204,161000,1388041020,3230,3230,3230,3230,0
20250204,160900,1388041020,3230,3230,3230,3230,0
20250204,160800,1388041020,3230,3230,3230,3230,0
20250204,160700,1388041020,3230,3230,3230,3230,0
20250204,160600,1388041020,3230,3230,3230,3230,2233
20250204,160500,1388041020,3230,3230,3230,3230,0
20250204,160400,1388041020,3230,3230,3230,3230,0
20250204,160300,1388041020,3230,3230,3230,3230,0
20250204,160200,1388041020,3230,3230,3230,3230,0
20250204,160100,1388041020,3230,3230,3230,3230,0
20250204,160000,1388041020,3230,3230,3230,3230,0
20250204,155900,1388041020,3230,3230,3230,3230,0
20250204,155800,1388041020,3230,3230,3230,3230,0
20250204,155700,1388041020,3230,3230,3230,3230,0
20250204,155600,1388041020,3230,3230,3230,3230,0
20250204,155500,1388041020,3230,3230,3230,3230,0
20250204,155400,1388041020,3230,3230,3230,3230,0
20250204,155300,1388041020,3230,3230,3230,3230,0
20250204,155200,1388041020,3230,3230,3230,3230,0
20250204,155100,1388041020,3230,3230,3230,3230,0
20250204,155000,1388041020,3230,3230,3230,3230,0
20250204,154900,1388041020,3230,3230,3230,3230,0
20250204,154800,1388041020,3230,3230,3230,3230,0
20250204,154700,1388041020,3230,3230,3230,3230,0
20250204,154600,1388041020,3230,3230,3230,3230,0
20250204,154500,1388041020,3230,3230,3230,3230,0
20250204,154400,1388041020,3230,3230,3230,3230,0
20250204,154300,1388041020,3230,3230,3230,3230,0
20250204,154200,1388041020,3230,3230,3230,3230,0
20250204,154100,1388041020,3230,3230,3230,3230,0
20250204,154000,1388041020,3230,3230,3230,3230,0
20250204,153900,1388041020,3230,3230,3230,3230,0
20250204,153800,1388041020,3230,3230,3230,3230,0
20250204,153700,1388041020,3230,3230,3230,3230,0
20250204,153600,1388041020,3230,3230,3230,3230,2233
20250204,153500,1388041020,3230,3230,3230,3230,0
20250204,153400,1388041020,3230,3230,3230,3230,0
20250204,153300,1388041020,3230,3230,3230,3230,0
20250204,153200,1388041020,3230,3230,3230,3230,0
20250204,153100,1388041020,3230,3230,3230,3230,0
20250204,153000,1388041020,3230,3230,3230,3230,2233
20250204,152900,1380828430,3245,3245,3245,3245,0
20250204,152800,1380828430,3245,3245,3245,3245,0
20250204,152700,1380828430,3245,3245,3245,3245,0
20250204,152600,1380828430,3245,3245,3245,3245,0
20250204,152500,1380828430,3245,3245,3245,3245,0
20250204,152400,1380828430,3245,3245,3245,3245,0
20250204,152300,1380828430,3245,3245,3245,3245,0
20250204,152200,1380828430,3245,3245,3245,3245,0
20250204,152100,1380828430,3245,3245,3245,3245,0
20250204,152000,1380828430,3245,3245,3245,3245,0
20250204,151900,1380828430,3245,3245,3245,3245,5
20250204,151800,1380812205,3250,3250,3250,3250,0
20250204,151700,1380812205,3250,3250,3250,3250,10
20250204,151600,1380779705,3255,3255,3255,3230,4402
20250204,151500,1366495705,3255,3255,3255,3255,4
20250204,151400,1366482685,3235,3255,3255,3235,310
20250204,151300,1365479635,3255,3245,3255,3245,1017
20250204,151200,1362177245,3245,3235,3245,3235,922
20250204,151100,1359188845,3235,3235,3235,3235,2
20250204,151000,1359182375,3235,3235,3235,3235,21
20250204,150900,1359114440,3225,3225,3225,3225,100
20250204,150800,1358791940,3240,3240,3240,3240,236
20250204,150700,1358027300,3225,3230,3230,3225,63
20250204,150600,1357824070,3240,3240,3245,3240,254
20250204,150500,1357001100,3240,3240,3240,3240,88
20250204,150400,1356715980,3245,3230,3245,3230,8233
20250204,150300,1330090365,3230,3230,3230,3230,2
20250204,150200,1330083905,3220,3230,3230,3220,643
20250204,150100,1328007425,3230,3210,3235,3210,3841
20250204,150000,1315634315,3200,3210,3210,3200,7
20250204,145900,1315611895,3200,3200,3200,3200,1
20250204,145800,1315608695,3200,3210,3220,3195,1223
20250204,145700,1311690985,3220,3220,3220,3220,0
20250204,145600,1311690985,3220,3220,3220,3220,30
20250204,145500,1311594385,3220,3210,3220,3210,641
20250204,145400,1309533865,3220,3220,3220,3220,51
20250204,145300,1309369645,3220,3220,3220,3220,3
20250204,145200,1309359985,3220,3220,3220,3220,91
20250204,145100,1309066965,3215,3215,3215,3215,6
20250204,145000,1309047675,3210,3210,3210,3210,849
20250204,144900,1306322385,3210,3205,3210,3205,620
20250204,144800,1304334685,3210,3210,3210,3210,80
20250204,144700,1304077885,3210,3215,3215,3210,347
20250204,144600,1302963465,3220,3220,3220,3220,2
20250204,144500,1302957025,3215,3210,3215,3210,480
20250204,144400,1301415860,3200,3200,3200,3200,0
20250204,144300,1301415860,3200,3200,3200,3200,15
20250204,144200,1301367860,3200,3200,3200,3200,1
20250204,144100,1301364660,3210,3200,3210,3195,540
20250204,144000,1299638775,3200,3205,3205,3200,1000
20250204,143900,1296438710,3200,3200,3200,3200,0
20250204,143800,1296438710,3200,3215,3220,3200,136
20250204,143700,1296002555,3205,3205,3205,3205,5
20250204,143600,1295986530,3205,3220,3220,3205,6
20250204,143500,1295967240,3195,3195,3195,3195,99
20250204,143400,1295650935,3200,3200,3200,3200,656
20250204,143300,1293551735,3200,3200,3200,3200,0
20250204,143200,1293551735,3200,3200,3200,3200,750
20250204,143100,1291151735,3200,3210,3210,3200,452
20250204,143000,1289701840,3210,3215,3215,3210,1008
20250204,142900,1286464055,3220,3220,3220,3215,415
20250204,142800,1285127805,3215,3230,3230,3215,3403
20250204,142700,1274186515,3230,3210,3230,3210,1131
20250204,142600,1270546155,3210,3200,3210,3190,713
20250204,142500,1268264485,3210,3190,3220,3185,2613
20250204,142400,1259906235,3195,3180,3200,3180,454
20250204,142300,1258455850,3195,3185,3195,3185,961
20250204,142200,1255389275,3185,3195,3195,3185,160
20250204,142100,1254878855,3190,3185,3190,3185,229
20250204,142000,1254148635,3185,3185,3185,3185,183
20250204,141900,1253565780,3165,3160,3165,3160,2426
20250204,141800,1245899065,3160,3180,3200,3160,16680
20250204,141700,1192931475,3180,3195,3200,3180,1455
20250204,141600,1188296880,3190,3185,3190,3170,2423
20250204,141500,1180591880,3190,3205,3215,3190,1805
20250204,141400,1174828000,3200,3200,3215,3200,4172
20250204,141300,1161468285,3200,3205,3210,3200,2864
20250204,141200,1152280770,3205,3215,3215,3195,7599
20250204,141100,1127938535,3215,3215,3215,3215,24
20250204,141000,1127861375,3215,3215,3215,3210,563
20250204,140900,1126051345,3215,3215,3215,3215,1841
20250204,140800,1120132530,3220,3220,3220,3220,385
20250204,140700,1118892830,3215,3225,3230,3215,1707
20250204,140600,1113393095,3220,3225,3225,3220,755
20250204,140500,1110960445,3225,3230,3230,3225,66
20250204,140400,1110747540,3220,3220,3220,3220,0
20250204,140300,1110747540,3220,3220,3220,3220,50
20250204,140200,1110586540,3210,3215,3215,3210,4647
20250204,140100,1095651125,3215,3230,3230,3215,8030
20250204,140000,1069756850,3230,3230,3230,3230,0
20250204,135900,1069756850,3230,3235,3235,3230,1748
20250204,135800,1064110760,3230,3235,3235,3230,432
20250204,135700,1062714965,3230,3230,3230,3230,0
20250204,135600,1062714965,3230,3240,3240,3230,1723
20250204,135500,1057143005,3240,3240,3240,3240,0
20250204,135400,1057143005,3240,3245,3245,3240,235
20250204,135300,1056381430,3250,3235,3250,3235,324
20250204,135200,1055332330,3235,3235,3235,3235,0
20250204,135100,1055332330,3235,3240,3240,3235,352
20250204,135000,1054193230,3240,3240,3240,3240,0
20250204,134900,1054193230,3240,3240,3240,3240,116
20250204,134800,1053817390,3240,3240,3240,3240,157
20250204,134700,1053308710,3240,3245,3245,3240,1300
20250204,134600,1049096260,3245,3255,3255,3245,321
20250204,134500,1048054605,3255,3260,3260,3255,49
20250204,134400,1047895105,3260,3260,3260,3260,25
20250204,134300,1047813605,3250,3245,3250,3240,2846
20250204,134200,1038583985,3245,3245,3245,3245,94
20250204,134100,1038278955,3245,3250,3250,3245,374
20250204,134000,1037063460,3250,3250,3250,3245,950
20250204,133900,1033976375,3250,3250,3250,3245,2290
20250204,133800,1026538385,3255,3270,3270,3255,2156
20250204,133700,1019515015,3270,3265,3270,3265,72
20250204,133600,1019279770,3265,3265,3265,3260,222
20250204,133500,1018554950,3270,3270,3270,3270,0
20250204,133400,1018554950,3270,3270,3270,3270,0
20250204,133300,1018554950,3270,3270,3270,3270,0
20250204,133200,1018554950,3270,3270,3270,3270,244
20250204,133100,1017757070,3265,3265,3265,3265,537
20250204,133000,1016003765,3265,3265,3265,3265,144
20250204,132900,1015533605,3260,3260,3260,3260,428
20250204,132800,1014138325,3260,3250,3260,3250,204
20250204,132700,1013475315,3260,3250,3260,3250,31
20250204,132600,1013374365,3245,3255,3270,3245,2675
20250204,132500,1004677695,3255,3260,3260,3255,6101
20250204,132400,984789715,3280,3270,3280,3260,3467
20250204,132300,973478080,3265,3265,3265,3265,1
20250204,132200,973474815,3265,3265,3265,3265,0
20250204,132100,973474815,3265,3265,3265,3265,500
20250204,132000,971842315,3265,3265,3265,3265,680
20250204,131900,969622115,3265,3265,3265,3265,5
20250204,131800,969605790,3265,3265,3265,3260,1229
20250204,131700,965595920,3265,3270,3270,3265,5413
20250204,131600,947901080,3275,3280,3280,3275,2322
20250204,131500,940291820,3275,3275,3275,3275,500
20250204,131400,938654320,3285,3285,3285,3285,0
20250204,131300,938654320,3285,3290,3290,3280,854
20250204,131200,935853075,3280,3280,3280,3280,1280
20250204,131100,931654675,3280,3280,3280,3280,0
20250204,131000,931654675,3280,3275,3280,3275,470
20250204,130900,930115410,3270,3275,3275,3270,521
20250204,130800,928409140,3280,3280,3280,3280,0
20250204,130700,928409140,3280,3280,3280,3280,0
20250204,130600,928409140,3280,3275,3280,3275,83
20250204,130500,928137135,3275,3275,3275,3275,545
20250204,130400,926352260,3275,3275,3275,3275,17
20250204,130300,926296585,3275,3275,3275,3275,64
20250204,130200,926086985,3275,3275,3275,3275,764
20250204,130100,923584885,3280,3280,3280,3280,50
20250204,130000,923420885,3280,3280,3280,3280,19
20250204,125900,923358565,3280,3280,3280,3280,1
20250204,125800,923355285,3270,3270,3270,3270,6
20250204,125700,923335665,3265,3265,3265,3265,0
20250204,125600,923335665,3265,3265,3265,3265,150
20250204,125500,922845915,3265,3265,3265,3265,0
20250204,125400,922845915,3265,3270,3270,3265,500
20250204,125300,921213325,3270,3270,3270,3270,1
20250204,125200,921210055,3270,3270,3270,3270,10
20250204,125100,921177355,3270,3270,3270,3270,1
20250204,125000,921174085,3270,3270,3270,3270,181
20250204,124900,920582215,3270,3270,3280,3270,223
20250204,124800,919852785,3270,3280,3280,3270,4051
20250204,124700,906584380,3280,3290,3290,3280,17
20250204,124600,906528570,3290,3290,3290,3290,1
20250204,124500,906525280,3280,3280,3280,3280,0
20250204,124400,906525280,3280,3280,3280,3280,0
20250204,124300,906525280,3280,3280,3280,3280,0
20250204,124200,906525280,3280,3285,3285,3280,5000
20250204,124100,890120505,3280,3280,3280,3280,0
20250204,124000,890120505,3280,3290,3290,3280,1062
20250204,123900,886635125,3290,3290,3290,3290,65
20250204,123800,886421275,3290,3290,3290,3290,1000
20250204,123700,883131275,3290,3290,3290,3290,2043
20250204,123600,876409805,3290,3290,3290,3290,11
20250204,123500,876373615,3280,3280,3280,3280,587
20250204,123400,874448255,3280,3285,3290,3280,1374
20250204,123300,869936155,3290,3290,3290,3290,0
20250204,123200,869936155,3290,3290,3290,3290,0
20250204,123100,869936155,3290,3290,3290,3290,10
20250204,123000,869903255,3285,3285,3285,3285,0
20250204,122900,869903255,3285,3290,3290,3285,1457
20250204,122800,865116985,3290,3290,3290,3290,5
20250204,122700,865100535,3290,3290,3290,3290,60
20250204,122600,864903135,3290,3285,3290,3285,847
20250204,122500,862120540,3290,3290,3290,3285,248
20250204,122400,861305570,3290,3290,3290,3290,0
20250204,122300,861305570,3290,3290,3290,3290,236
20250204,122200,860529130,3290,3290,3290,3290,0
20250204,122100,860529130,3290,3290,3290,3290,15
20250204,122000,860479780,3285,3285,3285,3285,237
20250204,121900,859701235,3280,3280,3280,3280,0
20250204,121800,859701235,3280,3280,3280,3280,1
20250204,121700,859697955,3295,3295,3295,3295,0
20250204,121600,859697955,3295,3295,3295,3295,0
20250204,121500,859697955,3295,3285,3295,3275,1372
20250204,121400,855194475,3290,3290,3290,3290,0
20250204,121300,855194475,3290,3285,3290,3285,2518
20250204,121200,846913620,3285,3285,3285,3285,3
20250204,121100,846903765,3285,3285,3285,3285,300
20250204,121000,845918265,3290,3290,3290,3290,461
20250204,120900,844401575,3290,3290,3290,3290,11
20250204,120800,844365385,3285,3285,3285,3285,164
20250204,120700,843826645,3275,3275,3275,3275,0
20250204,120600,843826645,3275,3280,3280,3275,437
20250204,120500,842393290,3285,3285,3290,3285,5
20250204,120400,842376855,3285,3280,3285,3280,303
20250204,120300,841381515,3280,3280,3280,3280,5
20250204,120200,841365115,3280,3280,3280,3280,50
20250204,120100,841201115,3280,3280,3280,3280,372
20250204,120000,839980955,3280,3280,3280,3280,3
20250204,115900,839971115,3280,3280,3280,3280,134
20250204,115800,839531595,3280,3280,3280,3280,58
20250204,115700,839341355,3280,3280,3280,3280,21
20250204,115600,839272475,3280,3275,3280,3275,1022
20250204,115500,835923800,3275,3280,3280,3275,125
20250204,115400,835514420,3280,3280,3280,3280,87
20250204,115300,835229060,3280,3280,3280,3280,255
20250204,115200,834392660,3280,3280,3280,3275,2050
20250204,115100,827677690,3280,3285,3285,3280,1356
20250204,115000,823229335,3290,3290,3290,3290,2
20250204,114900,823222755,3290,3295,3295,3290,145
20250204,114800,822745575,3295,3300,3300,3295,105
20250204,114700,822399580,3300,3295,3305,3295,4473
20250204,114600,807646290,3295,3295,3295,3295,1
20250204,114500,807642995,3285,3285,3285,3285,2510
20250204,114400,799397645,3280,3290,3290,3280,159
20250204,114300,798875375,3295,3290,3295,3290,101
20250204,114200,798543080,3290,3280,3295,3280,1014
20250204,114100,795210010,3290,3290,3290,3290,0
20250204,114000,795210010,3290,3290,3290,3285,634
20250204,113900,793124205,3290,3290,3290,3290,3
20250204,113800,793114335,3280,3290,3290,3280,311
20250204,113700,792091185,3290,3285,3290,3285,103
20250204,113600,791752785,3295,3290,3295,3290,517
20250204,113500,790051805,3290,3290,3290,3290,736
20250204,113400,787630365,3290,3290,3290,3290,4
20250204,113300,787617205,3285,3285,3285,3285,40
20250204,113200,787485805,3285,3285,3285,3285,0
20250204,113100,787485805,3285,3285,3285,3285,98
20250204,113000,787163875,3285,3285,3285,3285,0
20250204,112900,787163875,3285,3290,3290,3285,520
20250204,112800,785455585,3290,3290,3290,3290,0
20250204,112700,785455585,3290,3285,3290,3285,617
20250204,112600,783428690,3280,3280,3280,3280,120
20250204,112500,783035090,3285,3275,3285,3275,1109
20250204,112400,779403025,3280,3280,3280,3280,0
20250204,112300,779403025,3280,3280,3280,3280,0
20250204,112200,779403025,3280,3275,3280,3275,21
20250204,112100,779334150,3280,3280,3280,3280,0
20250204,112000,779334150,3280,3280,3280,3280,10
20250204,111900,779301350,3280,3275,3280,3275,1010
20250204,111800,775993550,3275,3280,3280,3275,72
20250204,111700,775757435,3280,3280,3280,3280,1353
20250204,111600,771319595,3285,3285,3285,3285,32
20250204,111500,771214475,3280,3285,3285,3280,837
20250204,111400,768466585,3285,3285,3285,3285,0
20250204,111300,768466585,3285,3285,3285,3285,0
20250204,111200,768466585,3285,3275,3285,3275,378
20250204,111100,767228625,3275,3280,3280,3275,21
20250204,111000,767159845,3275,3275,3275,3275,106
20250204,110900,766812695,3275,3280,3280,3275,43
20250204,110800,766671860,3280,3280,3280,3280,100
20250204,110700,766343860,3280,3270,3280,3270,555
20250204,110600,764527010,3270,3270,3270,3270,0
20250204,110500,764527010,3270,3275,3275,3270,1000
20250204,110400,761255945,3280,3275,3280,3275,318
20250204,110300,760213470,3275,3280,3280,3275,123
20250204,110200,759810145,3280,3280,3280,3280,1010
20250204,110100,756497345,3280,3280,3280,3280,1
20250204,110000,756494065,3275,3275,3275,3270,118
20250204,105900,756107815,3275,3275,3275,3275,1
20250204,105800,756104540,3255,3255,3255,3255,2615
20250204,105700,747592715,3250,3270,3270,3250,6109
20250204,105600,727700615,3270,3275,3275,3270,65
20250204,105500,727488025,3275,3275,3275,3275,0
20250204,105400,727488025,3275,3275,3275,3275,166
20250204,105300,726944375,3275,3260,3275,3260,694
20250204,105200,724679220,3265,3265,3265,3265,51
20250204,105100,724512705,3265,3260,3265,3260,809
20250204,105000,721875310,3260,3260,3260,3260,1012
20250204,104900,718576190,3250,3265,3265,3250,2192
20250204,104800,711433110,3260,3270,3270,3260,3372
20250204,104700,700417750,3280,3275,3280,3275,670
20250204,104600,698223495,3275,3270,3275,3270,634
20250204,104500,696148160,3275,3275,3275,3275,242
20250204,104400,695355610,3275,3250,3275,3250,1002
20250204,104300,692074185,3255,3265,3265,3250,7002
20250204,104200,669286860,3265,3270,3270,3265,332
20250204,104100,668202515,3270,3285,3285,3265,3075
20250204,104000,658153130,3270,3270,3270,3270,20
20250204,103900,658087730,3290,3280,3290,3265,7963
20250204,103800,632035025,3290,3290,3290,3290,551
20250204,103700,630222235,3290,3300,3300,3290,470
20250204,103600,628675435,3305,3305,3315,3295,5104
20250204,103500,611837690,3310,3320,3320,3310,237
20250204,103400,611053170,3320,3310,3320,3305,3310
20250204,103300,600083505,3300,3305,3305,3300,801
20250204,103200,597436205,3315,3305,3315,3305,1477
20250204,103100,592552755,3310,3305,3310,3305,75
20250204,103000,592304830,3305,3300,3305,3300,2585
20250204,102900,583774155,3300,3300,3305,3295,2178
20250204,102800,576588500,3300,3310,3310,3300,37
20250204,102700,576466315,3310,3300,3315,3300,3337
20250204,102600,565437880,3295,3295,3295,3295,889
20250204,102500,562508625,3290,3295,3295,3290,883
20250204,102400,559599490,3295,3295,3295,3295,12
20250204,102300,559559950,3295,3295,3295,3295,0
20250204,102200,559559950,3295,3290,3295,3280,3926
20250204,102100,546643415,3290,3290,3290,3280,4836
20250204,102000,530759540,3290,3300,3300,3290,625
20250204,101900,528703170,3300,3300,3300,3300,566
20250204,101800,526835370,3300,3295,3300,3295,163
20250204,101700,526297510,3290,3295,3295,3290,183
20250204,101600,525695380,3295,3290,3300,3290,1309
20250204,101500,521387380,3290,3285,3290,3285,787
20250204,101400,518802075,3285,3285,3285,3285,25
20250204,101300,518719950,3285,3290,3290,3285,1338
20250204,101200,514321270,3295,3295,3295,3285,1821
20250204,101100,508331260,3295,3290,3300,3290,637
20250204,101000,506232340,3300,3290,3300,3290,16
20250204,100900,506179635,3300,3290,3300,3290,88
20250204,100800,505889870,3295,3295,3295,3295,488
20250204,100700,504281910,3290,3295,3300,3290,1691
20250204,100600,498712770,3300,3305,3305,3300,2307
20250204,100500,491097170,3310,3300,3310,3300,367
20250204,100400,489885800,3315,3315,3315,3315,14
20250204,100300,489839390,3305,3320,3320,3305,4361
20250204,100200,475415115,3315,3315,3315,3315,929
20250204,100100,472335480,3305,3320,3320,3305,2534
20250204,100000,463950435,3320,3305,3320,3305,166
20250204,095900,463399890,3320,3325,3325,3310,1414
20250204,095800,458719100,3320,3310,3320,3300,2440
20250204,095700,450635190,3320,3310,3325,3310,5173
20250204,095600,433494425,3315,3340,3340,3310,9461
20250204,095500,402022745,3340,3305,3340,3305,11839
20250204,095400,362697700,3305,3300,3305,3300,2387
20250204,095300,354813845,3295,3290,3295,3290,401
20250204,095200,353493045,3290,3295,3295,3290,448
20250204,095100,352018825,3300,3305,3310,3285,1021
20250204,095000,348645040,3305,3280,3305,3280,2769
20250204,094900,339503930,3280,3290,3300,3280,2558
20250204,094800,331088710,3300,3290,3300,3285,802
20250204,094700,328452260,3300,3300,3305,3285,811
20250204,094600,325775440,3300,3295,3300,3285,4052
20250204,094500,312442415,3290,3280,3295,3280,1258
20250204,094400,308305760,3275,3280,3285,3275,3391
20250204,094300,297194420,3280,3275,3285,3275,239
20250204,094200,296411455,3285,3270,3285,3270,3304
20250204,094100,285584310,3265,3270,3270,3265,2120
20250204,094000,278656840,3265,3260,3265,3260,807
20250204,093900,276023520,3265,3260,3265,3260,2010
20250204,093800,269469420,3260,3260,3260,3260,0
20250204,093700,269469420,3260,3270,3270,3230,6455
20250204,093600,248439790,3270,3270,3270,3270,269
20250204,093500,247560160,3275,3285,3285,3270,1872
20250204,093400,241427170,3285,3285,3285,3285,417
20250204,093300,240057325,3285,3290,3290,3285,211
20250204,093200,239363635,3290,3290,3290,3290,525
20250204,093100,237636385,3285,3270,3285,3270,3184
20250204,093000,227196000,3270,3265,3270,3265,533
20250204,092900,225455235,3260,3255,3260,3255,301
20250204,092800,224473980,3255,3260,3260,3255,823
20250204,092700,221793610,3260,3260,3260,3255,3210
20250204,092600,211344045,3265,3265,3265,3260,1194
20250204,092500,207450745,3265,3260,3265,3260,396
20250204,092400,206157840,3265,3260,3265,3260,104
20250204,092300,205818750,3260,3260,3260,3260,0
20250204,092200,205818750,3260,3275,3275,3260,224
20250204,092100,205087475,3275,3260,3275,3260,861
20250204,092000,202280060,3260,3265,3265,3260,2013
20250204,091900,195715040,3265,3260,3265,3260,2013
20250204,091800,189147215,3260,3280,3280,3260,10316
20250204,091700,155450880,3285,3280,3285,3280,319
20250204,091600,154404480,3280,3290,3290,3275,2551
20250204,091500,146034005,3290,3295,3295,3285,4303
20250204,091400,131882925,3295,3295,3295,3295,823
20250204,091300,129171140,3295,3295,3295,3295,100
20250204,091200,128841640,3285,3280,3285,3280,200
20250204,091100,128185140,3280,3280,3300,3270,1991
20250204,091000,121663140,3285,3285,3285,3285,764
20250204,090900,119153400,3280,3285,3295,3280,660
20250204,090800,116982845,3285,3285,3285,3280,1421
20250204,090700,112316410,3285,3290,3300,3285,1404
20250204,090600,107689685,3290,3305,3305,3290,2285
20250204,090500,100147460,3305,3300,3320,3300,402
20250204,090400,98819165,3325,3305,3325,3300,1938
20250204,090300,92396470,3300,3310,3310,3290,6683
20250204,090200,70353800,3305,3325,3330,3305,1065
20250204,090100,66830950,3325,3365,3370,3310,6323
20250204,090000,45820650,3335,3285,3390,3285,13124
Reference in New Issue Copy Permalink