ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/060370/min/candle-20250206.csv

644 lines
34 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
20250206,194100,3038213240,16680,16680,16680,16680,4012
20250206,194000,3038213240,16680,16680,16680,16680,0
20250206,193900,3038213240,16680,16680,16680,16680,0
20250206,193800,3038213240,16680,16680,16680,16680,0
20250206,193700,3038213240,16680,16680,16680,16680,0
20250206,193600,3038213240,16680,16680,16680,16680,0
20250206,193500,3038213240,16680,16680,16680,16680,0
20250206,193400,3038213240,16680,16680,16680,16680,0
20250206,193300,3038213240,16680,16680,16680,16680,0
20250206,193200,3038213240,16680,16680,16680,16680,0
20250206,193100,3038213240,16680,16680,16680,16680,0
20250206,193000,3038213240,16680,16680,16680,16680,0
20250206,192900,3038213240,16680,16680,16680,16680,0
20250206,192800,3038213240,16680,16680,16680,16680,0
20250206,192700,3038213240,16680,16680,16680,16680,0
20250206,192600,3038213240,16680,16680,16680,16680,0
20250206,192500,3038213240,16680,16680,16680,16680,0
20250206,192400,3038213240,16680,16680,16680,16680,0
20250206,192300,3038213240,16680,16680,16680,16680,0
20250206,192200,3038213240,16680,16680,16680,16680,0
20250206,192100,3038213240,16680,16680,16680,16680,0
20250206,192000,3038213240,16680,16680,16680,16680,0
20250206,191900,3038213240,16680,16680,16680,16680,0
20250206,191800,3038213240,16680,16680,16680,16680,0
20250206,191700,3038213240,16680,16680,16680,16680,0
20250206,191600,3038213240,16680,16680,16680,16680,0
20250206,191500,3038213240,16680,16680,16680,16680,0
20250206,191400,3038213240,16680,16680,16680,16680,0
20250206,191300,3038213240,16680,16680,16680,16680,0
20250206,191200,3038213240,16680,16680,16680,16680,0
20250206,191100,3038213240,16680,16680,16680,16680,4012
20250206,191000,3038213240,16680,16680,16680,16680,0
20250206,190900,3038213240,16680,16680,16680,16680,0
20250206,190800,3038213240,16680,16680,16680,16680,0
20250206,190700,3038213240,16680,16680,16680,16680,0
20250206,190600,3038213240,16680,16680,16680,16680,0
20250206,190500,3038213240,16680,16680,16680,16680,0
20250206,190400,3038213240,16680,16680,16680,16680,0
20250206,190300,3038213240,16680,16680,16680,16680,0
20250206,190200,3038213240,16680,16680,16680,16680,0
20250206,190100,3038213240,16680,16680,16680,16680,0
20250206,190000,3038213240,16680,16680,16680,16680,0
20250206,185900,3038213240,16680,16680,16680,16680,0
20250206,185800,3038213240,16680,16680,16680,16680,0
20250206,185700,3038213240,16680,16680,16680,16680,0
20250206,185600,3038213240,16680,16680,16680,16680,0
20250206,185500,3038213240,16680,16680,16680,16680,0
20250206,185400,3038213240,16680,16680,16680,16680,0
20250206,185300,3038213240,16680,16680,16680,16680,0
20250206,185200,3038213240,16680,16680,16680,16680,0
20250206,185100,3038213240,16680,16680,16680,16680,0
20250206,185000,3038213240,16680,16680,16680,16680,0
20250206,184900,3038213240,16680,16680,16680,16680,0
20250206,184800,3038213240,16680,16680,16680,16680,0
20250206,184700,3038213240,16680,16680,16680,16680,0
20250206,184600,3038213240,16680,16680,16680,16680,0
20250206,184500,3038213240,16680,16680,16680,16680,0
20250206,184400,3038213240,16680,16680,16680,16680,0
20250206,184300,3038213240,16680,16680,16680,16680,0
20250206,184200,3038213240,16680,16680,16680,16680,0
20250206,184100,3038213240,16680,16680,16680,16680,4012
20250206,184000,3038213240,16680,16680,16680,16680,0
20250206,183900,3038213240,16680,16680,16680,16680,0
20250206,183800,3038213240,16680,16680,16680,16680,0
20250206,183700,3038213240,16680,16680,16680,16680,0
20250206,183600,3038213240,16680,16680,16680,16680,0
20250206,183500,3038213240,16680,16680,16680,16680,0
20250206,183400,3038213240,16680,16680,16680,16680,0
20250206,183300,3038213240,16680,16680,16680,16680,0
20250206,183200,3038213240,16680,16680,16680,16680,0
20250206,183100,3038213240,16680,16680,16680,16680,0
20250206,183000,3038213240,16680,16680,16680,16680,0
20250206,182900,3038213240,16680,16680,16680,16680,0
20250206,182800,3038213240,16680,16680,16680,16680,0
20250206,182700,3038213240,16680,16680,16680,16680,0
20250206,182600,3038213240,16680,16680,16680,16680,0
20250206,182500,3038213240,16680,16680,16680,16680,0
20250206,182400,3038213240,16680,16680,16680,16680,0
20250206,182300,3038213240,16680,16680,16680,16680,0
20250206,182200,3038213240,16680,16680,16680,16680,0
20250206,182100,3038213240,16680,16680,16680,16680,0
20250206,182000,3038213240,16680,16680,16680,16680,0
20250206,181900,3038213240,16680,16680,16680,16680,0
20250206,181800,3038213240,16680,16680,16680,16680,0
20250206,181700,3038213240,16680,16680,16680,16680,0
20250206,181600,3038213240,16680,16680,16680,16680,0
20250206,181500,3038213240,16680,16680,16680,16680,0
20250206,181400,3038213240,16680,16680,16680,16680,0
20250206,181300,3038213240,16680,16680,16680,16680,0
20250206,181200,3038213240,16680,16680,16680,16680,0
20250206,181100,3038213240,16680,16680,16680,16680,4012
20250206,181000,3038213240,16680,16680,16680,16680,0
20250206,180900,3038213240,16680,16680,16680,16680,0
20250206,180800,3038213240,16680,16680,16680,16680,0
20250206,180700,3038213240,16680,16680,16680,16680,0
20250206,180600,3038213240,16680,16680,16680,16680,0
20250206,180500,3038213240,16680,16680,16680,16680,0
20250206,180400,3038213240,16680,16680,16680,16680,0
20250206,180300,3038213240,16680,16680,16680,16680,0
20250206,180200,3038213240,16680,16680,16680,16680,0
20250206,180100,3038213240,16680,16680,16680,16680,0
20250206,180000,3038213240,16680,16680,16680,16680,0
20250206,175900,3038213240,16680,16680,16680,16680,0
20250206,175800,3038213240,16680,16680,16680,16680,0
20250206,175700,3038213240,16680,16680,16680,16680,0
20250206,175600,3038213240,16680,16680,16680,16680,0
20250206,175500,3038213240,16680,16680,16680,16680,0
20250206,175400,3038213240,16680,16680,16680,16680,0
20250206,175300,3038213240,16680,16680,16680,16680,0
20250206,175200,3038213240,16680,16680,16680,16680,0
20250206,175100,3038213240,16680,16680,16680,16680,0
20250206,175000,3038213240,16680,16680,16680,16680,0
20250206,174900,3038213240,16680,16680,16680,16680,0
20250206,174800,3038213240,16680,16680,16680,16680,0
20250206,174700,3038213240,16680,16680,16680,16680,0
20250206,174600,3038213240,16680,16680,16680,16680,0
20250206,174500,3038213240,16680,16680,16680,16680,0
20250206,174400,3038213240,16680,16680,16680,16680,0
20250206,174300,3038213240,16680,16680,16680,16680,0
20250206,174200,3038213240,16680,16680,16680,16680,0
20250206,174100,3038213240,16680,16680,16680,16680,4012
20250206,174000,3038213240,16680,16680,16680,16680,0
20250206,173900,3038213240,16680,16680,16680,16680,0
20250206,173800,3038213240,16680,16680,16680,16680,0
20250206,173700,3038213240,16680,16680,16680,16680,0
20250206,173600,3038213240,16680,16680,16680,16680,0
20250206,173500,3038213240,16680,16680,16680,16680,0
20250206,173400,3038213240,16680,16680,16680,16680,0
20250206,173300,3038213240,16680,16680,16680,16680,0
20250206,173200,3038213240,16680,16680,16680,16680,0
20250206,173100,3038213240,16680,16680,16680,16680,0
20250206,173000,3038213240,16680,16680,16680,16680,0
20250206,172900,3038213240,16680,16680,16680,16680,0
20250206,172800,3038213240,16680,16680,16680,16680,0
20250206,172700,3038213240,16680,16680,16680,16680,0
20250206,172600,3038213240,16680,16680,16680,16680,0
20250206,172500,3038213240,16680,16680,16680,16680,0
20250206,172400,3038213240,16680,16680,16680,16680,0
20250206,172300,3038213240,16680,16680,16680,16680,0
20250206,172200,3038213240,16680,16680,16680,16680,0
20250206,172100,3038213240,16680,16680,16680,16680,0
20250206,172000,3038213240,16680,16680,16680,16680,0
20250206,171900,3038213240,16680,16680,16680,16680,0
20250206,171800,3038213240,16680,16680,16680,16680,0
20250206,171700,3038213240,16680,16680,16680,16680,0
20250206,171600,3038213240,16680,16680,16680,16680,0
20250206,171500,3038213240,16680,16680,16680,16680,0
20250206,171400,3038213240,16680,16680,16680,16680,0
20250206,171300,3038213240,16680,16680,16680,16680,0
20250206,171200,3038213240,16680,16680,16680,16680,0
20250206,171100,3038213240,16680,16680,16680,16680,4012
20250206,171000,3038213240,16680,16680,16680,16680,0
20250206,170900,3038213240,16680,16680,16680,16680,0
20250206,170800,3038213240,16680,16680,16680,16680,0
20250206,170700,3038213240,16680,16680,16680,16680,0
20250206,170600,3038213240,16680,16680,16680,16680,0
20250206,170500,3038213240,16680,16680,16680,16680,0
20250206,170400,3038213240,16680,16680,16680,16680,0
20250206,170300,3038213240,16680,16680,16680,16680,0
20250206,170200,3038213240,16680,16680,16680,16680,0
20250206,170100,3038213240,16680,16680,16680,16680,0
20250206,170000,3038213240,16680,16680,16680,16680,0
20250206,165900,3038213240,16680,16680,16680,16680,0
20250206,165800,3038213240,16680,16680,16680,16680,0
20250206,165700,3038213240,16680,16680,16680,16680,0
20250206,165600,3038213240,16680,16680,16680,16680,0
20250206,165500,3038213240,16680,16680,16680,16680,0
20250206,165400,3038213240,16680,16680,16680,16680,0
20250206,165300,3038213240,16680,16680,16680,16680,0
20250206,165200,3038213240,16680,16680,16680,16680,0
20250206,165100,3038213240,16680,16680,16680,16680,0
20250206,165000,3038213240,16680,16680,16680,16680,0
20250206,164900,3038213240,16680,16680,16680,16680,0
20250206,164800,3038213240,16680,16680,16680,16680,0
20250206,164700,3038213240,16680,16680,16680,16680,0
20250206,164600,3038213240,16680,16680,16680,16680,0
20250206,164500,3038213240,16680,16680,16680,16680,0
20250206,164400,3038213240,16680,16680,16680,16680,0
20250206,164300,3038213240,16680,16680,16680,16680,0
20250206,164200,3038213240,16680,16680,16680,16680,0
20250206,164100,3038213240,16680,16680,16680,16680,4012
20250206,164000,3038213240,16680,16680,16680,16680,0
20250206,163900,3038213240,16680,16680,16680,16680,0
20250206,163800,3038213240,16680,16680,16680,16680,0
20250206,163700,3038213240,16680,16680,16680,16680,0
20250206,163600,3038213240,16680,16680,16680,16680,0
20250206,163500,3038213240,16680,16680,16680,16680,0
20250206,163400,3038213240,16680,16680,16680,16680,0
20250206,163300,3038213240,16680,16680,16680,16680,0
20250206,163200,3038213240,16680,16680,16680,16680,0
20250206,163100,3038213240,16680,16680,16680,16680,0
20250206,163000,3038213240,16680,16680,16680,16680,0
20250206,162900,3038213240,16680,16680,16680,16680,0
20250206,162800,3038213240,16680,16680,16680,16680,0
20250206,162700,3038213240,16680,16680,16680,16680,0
20250206,162600,3038213240,16680,16680,16680,16680,0
20250206,162500,3038213240,16680,16680,16680,16680,0
20250206,162400,3038213240,16680,16680,16680,16680,0
20250206,162300,3038213240,16680,16680,16680,16680,0
20250206,162200,3038213240,16680,16680,16680,16680,0
20250206,162100,3038213240,16680,16680,16680,16680,0
20250206,162000,3038213240,16680,16680,16680,16680,0
20250206,161900,3038213240,16680,16680,16680,16680,0
20250206,161800,3038213240,16680,16680,16680,16680,0
20250206,161700,3038213240,16680,16680,16680,16680,0
20250206,161600,3038213240,16680,16680,16680,16680,0
20250206,161500,3038213240,16680,16680,16680,16680,0
20250206,161400,3038213240,16680,16680,16680,16680,0
20250206,161300,3038213240,16680,16680,16680,16680,0
20250206,161200,3038213240,16680,16680,16680,16680,0
20250206,161100,3038213240,16680,16680,16680,16680,4012
20250206,161000,3038213240,16680,16680,16680,16680,0
20250206,160900,3038213240,16680,16680,16680,16680,0
20250206,160800,3038213240,16680,16680,16680,16680,0
20250206,160700,3038213240,16680,16680,16680,16680,0
20250206,160600,3038213240,16680,16680,16680,16680,0
20250206,160500,3038213240,16680,16680,16680,16680,0
20250206,160400,3038213240,16680,16680,16680,16680,0
20250206,160300,3038213240,16680,16680,16680,16680,0
20250206,160200,3038213240,16680,16680,16680,16680,0
20250206,160100,3038213240,16680,16680,16680,16680,0
20250206,160000,3038213240,16680,16680,16680,16680,0
20250206,155900,3038213240,16680,16680,16680,16680,0
20250206,155800,3038213240,16680,16680,16680,16680,0
20250206,155700,3038213240,16680,16680,16680,16680,0
20250206,155600,3038213240,16680,16680,16680,16680,0
20250206,155500,3038213240,16680,16680,16680,16680,0
20250206,155400,3038213240,16680,16680,16680,16680,0
20250206,155300,3038213240,16680,16680,16680,16680,0
20250206,155200,3038213240,16680,16680,16680,16680,0
20250206,155100,3038213240,16680,16680,16680,16680,0
20250206,155000,3038213240,16680,16680,16680,16680,0
20250206,154900,3038213240,16680,16680,16680,16680,0
20250206,154800,3038213240,16680,16680,16680,16680,0
20250206,154700,3038213240,16680,16680,16680,16680,0
20250206,154600,3038213240,16680,16680,16680,16680,0
20250206,154500,3038213240,16680,16680,16680,16680,0
20250206,154400,3038213240,16680,16680,16680,16680,0
20250206,154300,3038213240,16680,16680,16680,16680,0
20250206,154200,3038213240,16680,16680,16680,16680,0
20250206,154100,3038213240,16680,16680,16680,16680,4012
20250206,154000,3038213240,16680,16680,16680,16680,0
20250206,153900,3038213240,16680,16680,16680,16680,0
20250206,153800,3038213240,16680,16680,16680,16680,0
20250206,153700,3038213240,16680,16680,16680,16680,0
20250206,153600,3038213240,16680,16680,16680,16680,0
20250206,153500,3038213240,16680,16680,16680,16680,0
20250206,153400,3038213240,16680,16680,16680,16680,0
20250206,153300,3038213240,16680,16680,16680,16680,0
20250206,153200,3038213240,16680,16680,16680,16680,0
20250206,153100,3038213240,16680,16680,16680,16680,0
20250206,153000,3038213240,16680,16680,16680,16680,4012
20250206,152900,2971293080,16640,16640,16640,16640,0
20250206,152800,2971293080,16640,16640,16640,16640,0
20250206,152700,2971293080,16640,16640,16640,16640,0
20250206,152600,2971293080,16640,16640,16640,16640,0
20250206,152500,2971293080,16640,16640,16640,16640,0
20250206,152400,2971293080,16640,16640,16640,16640,0
20250206,152300,2971293080,16640,16640,16640,16640,0
20250206,152200,2971293080,16640,16640,16640,16640,0
20250206,152100,2971293080,16640,16640,16640,16640,0
20250206,152000,2971293080,16640,16640,16640,16640,0
20250206,151900,2971293080,16640,16640,16650,16640,914
20250206,151800,2956080940,16640,16670,16670,16640,759
20250206,151700,2943443280,16670,16660,16670,16650,437
20250206,151600,2936163610,16660,16670,16670,16660,803
20250206,151500,2922785620,16660,16660,16670,16660,897
20250206,151400,2907837950,16660,16670,16680,16660,1267
20250206,151300,2886719590,16670,16660,16670,16660,277
20250206,151200,2882104460,16660,16660,16660,16650,145
20250206,151100,2879689590,16660,16670,16670,16660,260
20250206,151000,2875356390,16660,16650,16670,16650,887
20250206,150900,2860582870,16670,16670,16670,16670,110
20250206,150800,2858749170,16680,16680,16680,16650,571
20250206,150700,2849230670,16680,16670,16680,16660,298
20250206,150600,2844263660,16680,16660,16680,16660,337
20250206,150500,2838648100,16660,16660,16660,16660,5
20250206,150400,2838564800,16660,16660,16660,16660,414
20250206,150300,2831667560,16660,16660,16660,16660,23
20250206,150200,2831284380,16670,16670,16670,16670,116
20250206,150100,2829350660,16670,16680,16680,16670,687
20250206,150000,2817896880,16690,16690,16690,16690,6
20250206,145900,2817796740,16690,16690,16690,16690,133
20250206,145800,2815576970,16690,16680,16690,16680,85
20250206,145700,2814158820,16680,16680,16680,16680,100
20250206,145600,2812490820,16670,16670,16670,16670,1
20250206,145500,2812474150,16670,16670,16690,16660,671
20250206,145400,2801288530,16670,16680,16680,16670,535
20250206,145300,2792369880,16680,16660,16680,16650,124
20250206,145200,2790301900,16660,16660,16660,16660,208
20250206,145100,2786836620,16660,16660,16660,16660,0
20250206,145000,2786836620,16660,16650,16660,16650,110
20250206,144900,2785004120,16650,16680,16680,16650,178
20250206,144800,2782040290,16680,16670,16680,16650,3242
20250206,144700,2728014740,16670,16670,16670,16670,221
20250206,144600,2724330670,16670,16670,16670,16670,222
20250206,144500,2720629930,16670,16670,16670,16670,1
20250206,144400,2720613260,16670,16670,16670,16670,305
20250206,144300,2715528910,16670,16670,16670,16670,191
20250206,144200,2712344940,16680,16680,16680,16680,0
20250206,144100,2712344940,16680,16660,16680,16660,121
20250206,144000,2710328320,16680,16680,16680,16680,1
20250206,143900,2710311640,16660,16650,16660,16650,117
20250206,143800,2708362520,16660,16650,16660,16640,1313
20250206,143700,2686499930,16650,16650,16650,16640,711
20250206,143600,2674668090,16650,16650,16650,16650,81
20250206,143500,2673319440,16660,16660,16660,16640,1181
20250206,143400,2653646880,16660,16670,16680,16660,182
20250206,143300,2650614530,16670,16670,16690,16660,12
20250206,143200,2650414480,16690,16690,16690,16690,12
20250206,143100,2650214200,16690,16690,16690,16690,0
20250206,143000,2650214200,16690,16660,16690,16660,39
20250206,142900,2649564330,16660,16660,16690,16660,288
20250206,142800,2644766010,16660,16670,16670,16660,385
20250206,142700,2638348610,16670,16680,16690,16670,822
20250206,142600,2624638630,16670,16670,16670,16670,500
20250206,142500,2616303630,16670,16680,16680,16670,952
20250206,142400,2600433090,16690,16700,16700,16680,537
20250206,142300,2591469840,16710,16720,16720,16710,349
20250206,142200,2585638000,16720,16730,16730,16720,329
20250206,142100,2580136830,16730,16730,16730,16730,0
20250206,142000,2580136830,16730,16730,16730,16730,112
20250206,141900,2578263070,16760,16720,16760,16720,19
20250206,141800,2577944710,16760,16720,16760,16720,481
20250206,141700,2569895410,16730,16740,16790,16730,1274
20250206,141600,2548567520,16730,16750,16750,16730,1370
20250206,141500,2525634450,16760,16760,16760,16760,346
20250206,141400,2519835490,16760,16770,16770,16760,210
20250206,141300,2516315790,16770,16770,16770,16770,0
20250206,141200,2516315790,16770,16760,16770,16760,69
20250206,141100,2515158850,16780,16790,16790,16780,39
20250206,141000,2514504320,16780,16780,16780,16780,1
20250206,140900,2514487540,16770,16770,16770,16770,15
20250206,140800,2514235990,16770,16770,16770,16770,10
20250206,140700,2514068290,16780,16780,16780,16780,0
20250206,140600,2514068290,16780,16780,16780,16780,2
20250206,140500,2514034730,16760,16760,16760,16760,0
20250206,140400,2514034730,16760,16760,16760,16760,209
20250206,140300,2510531890,16760,16770,16770,16760,17
20250206,140200,2510246860,16760,16760,16760,16760,3
20250206,140100,2510196580,16760,16750,16760,16740,1149
20250206,140000,2490953540,16770,16770,16770,16770,10
20250206,135900,2490785840,16770,16770,16770,16770,270
20250206,135800,2486257940,16780,16780,16780,16780,72
20250206,135700,2485049780,16770,16770,16770,16770,10
20250206,135600,2484882080,16780,16780,16780,16780,720
20250206,135500,2472800480,16780,16780,16780,16780,1
20250206,135400,2472783700,16780,16800,16800,16780,92
20250206,135300,2471238120,16800,16810,16810,16800,76
20250206,135200,2469961100,16810,16800,16810,16800,373
20250206,135100,2463692630,16780,16780,16780,16780,1
20250206,135000,2463675850,16780,16780,16780,16780,0
20250206,134900,2463675850,16780,16850,16850,16780,356
20250206,134800,2457693590,16850,16800,16870,16780,4057
20250206,134700,2389342430,16800,16760,16820,16760,2059
20250206,134600,2354768720,16760,16750,16760,16750,176
20250206,134500,2351820090,16750,16760,16760,16750,507
20250206,134400,2343325770,16770,16750,16770,16750,200
20250206,134300,2339972660,16750,16740,16750,16740,200
20250206,134200,2336623660,16740,16740,16740,16740,30
20250206,134100,2336121460,16740,16740,16740,16740,100
20250206,134000,2334447460,16740,16740,16740,16740,120
20250206,133900,2332438660,16730,16730,16730,16730,0
20250206,133800,2332438660,16730,16730,16730,16730,329
20250206,133700,2326934490,16720,16700,16720,16700,885
20250206,133600,2312149720,16700,16700,16700,16700,96
20250206,133500,2310546520,16700,16710,16710,16700,50
20250206,133400,2309711440,16710,16710,16710,16700,234
20250206,133300,2305801450,16710,16710,16710,16710,215
20250206,133200,2302208800,16720,16710,16720,16710,31
20250206,133100,2301690780,16720,16720,16720,16720,0
20250206,133000,2301690780,16720,16710,16720,16710,301
20250206,132900,2296661060,16720,16720,16720,16720,18
20250206,132800,2296360100,16720,16720,16720,16720,17
20250206,132700,2296075860,16710,16710,16710,16710,722
20250206,132600,2284011240,16700,16700,16700,16700,50
20250206,132500,2283176240,16700,16700,16700,16700,50
20250206,132400,2282341240,16710,16710,16710,16710,50
20250206,132300,2281505740,16710,16700,16710,16700,101
20250206,132200,2279819030,16700,16700,16700,16700,0
20250206,132100,2279819030,16700,16700,16700,16700,6
20250206,132000,2279718830,16700,16700,16700,16700,117
20250206,131900,2277764930,16700,16700,16700,16700,26
20250206,131800,2277330730,16690,16680,16700,16670,315
20250206,131700,2272076220,16680,16700,16700,16680,569
20250206,131600,2262583200,16680,16680,16680,16680,0
20250206,131500,2262583200,16680,16680,16680,16680,0
20250206,131400,2262583200,16680,16680,16680,16680,50
20250206,131300,2261749200,16680,16680,16680,16680,0
20250206,131200,2261749200,16680,16680,16680,16680,46
20250206,131100,2260981920,16680,16680,16680,16680,75
20250206,131000,2259730920,16680,16680,16680,16680,400
20250206,130900,2253058920,16700,16700,16700,16700,2
20250206,130800,2253025520,16700,16700,16700,16700,0
20250206,130700,2253025520,16700,16700,16700,16700,1
20250206,130600,2253008820,16690,16660,16690,16660,17
20250206,130500,2252725130,16660,16650,16660,16650,50
20250206,130400,2251892140,16650,16650,16650,16650,2
20250206,130300,2251858840,16650,16650,16650,16650,1
20250206,130200,2251842190,16660,16660,16660,16660,42
20250206,130100,2251142470,16650,16660,16660,16650,234
20250206,130000,2247246330,16660,16660,16660,16660,0
20250206,125900,2247246330,16660,16660,16660,16660,105
20250206,125800,2245497030,16660,16640,16660,16640,308
20250206,125700,2240369910,16640,16640,16640,16640,0
20250206,125600,2240369910,16640,16640,16660,16640,231
20250206,125500,2236525870,16640,16640,16640,16640,50
20250206,125400,2235693870,16630,16630,16630,16630,50
20250206,125300,2234862370,16620,16640,16640,16620,23
20250206,125200,2234479670,16640,16620,16660,16620,694
20250206,125100,2222938280,16630,16620,16630,16620,2110
20250206,125000,2187850480,16630,16630,16630,16630,111
20250206,124900,2186004550,16620,16630,16630,16620,476
20250206,124800,2178092280,16620,16630,16630,16620,180
20250206,124700,2175100640,16620,16640,16640,16620,373
20250206,124600,2168899750,16640,16660,16670,16640,88
20250206,124500,2167434340,16680,16680,16680,16680,42
20250206,124400,2166733780,16680,16680,16680,16680,2
20250206,124300,2166700420,16680,16680,16680,16680,60
20250206,124200,2165699620,16680,16680,16680,16680,18
20250206,124100,2165399380,16680,16670,16680,16670,143
20250206,124000,2163014570,16670,16640,16670,16640,72
20250206,123900,2161814990,16640,16640,16640,16640,1
20250206,123800,2161798350,16640,16670,16670,16640,24
20250206,123700,2161398960,16670,16650,16670,16650,27
20250206,123600,2160949350,16650,16630,16650,16630,492
20250206,123500,2152767370,16630,16650,16650,16630,644
20250206,123400,2142052260,16660,16660,16660,16660,67
20250206,123300,2140936040,16660,16640,16660,16640,106
20250206,123200,2139172080,16650,16670,16670,16640,917
20250206,123100,2123900140,16680,16680,16680,16680,781
20250206,123000,2110873060,16690,16700,16700,16690,313
20250206,122900,2105648760,16700,16700,16700,16700,0
20250206,122800,2105648760,16700,16700,16700,16700,1
20250206,122700,2105632060,16710,16710,16710,16710,50
20250206,122600,2104796560,16710,16710,16710,16710,10
20250206,122500,2104629460,16710,16700,16710,16700,937
20250206,122400,2088981530,16700,16700,16700,16700,1
20250206,122300,2088964830,16700,16700,16700,16700,1
20250206,122200,2088948130,16710,16710,16710,16710,58
20250206,122100,2087978950,16710,16710,16710,16710,0
20250206,122000,2087978950,16710,16710,16710,16710,0
20250206,121900,2087978950,16710,16710,16710,16710,1
20250206,121800,2087962240,16710,16710,16710,16710,29
20250206,121700,2087477650,16710,16710,16710,16710,132
20250206,121600,2085271930,16710,16710,16710,16710,150
20250206,121500,2082765430,16710,16710,16710,16710,465
20250206,121400,2074995280,16710,16710,16710,16710,4
20250206,121300,2074928440,16710,16710,16710,16710,6
20250206,121200,2074828180,16710,16710,16710,16710,0
20250206,121100,2074828180,16710,16710,16710,16710,7
20250206,121000,2074711210,16710,16720,16720,16710,417
20250206,120900,2067738990,16720,16720,16720,16720,19
20250206,120800,2067421310,16720,16730,16730,16720,178
20250206,120700,2064444150,16730,16730,16730,16730,105
20250206,120600,2062687500,16730,16730,16730,16730,0
20250206,120500,2062687500,16730,16710,16730,16710,21
20250206,120400,2062336300,16720,16720,16720,16720,10
20250206,120300,2062169100,16720,16720,16720,16720,112
20250206,120200,2060296460,16720,16720,16720,16720,100
20250206,120100,2058624460,16720,16720,16720,16720,204
20250206,120000,2055213580,16720,16720,16720,16720,110
20250206,115900,2053374380,16730,16730,16730,16730,25
20250206,115800,2052956130,16720,16720,16720,16720,54
20250206,115700,2052053250,16720,16720,16720,16720,482
20250206,115600,2043994210,16710,16730,16730,16710,306
20250206,115500,2038875310,16730,16730,16730,16730,101
20250206,115400,2037185580,16730,16740,16740,16730,110
20250206,115300,2035344780,16730,16740,16740,16730,426
20250206,115200,2028215540,16740,16740,16740,16740,8
20250206,115100,2028081620,16740,16740,16740,16740,579
20250206,115000,2018389160,16740,16760,16760,16740,21
20250206,114900,2018037600,16760,16760,16760,16760,750
20250206,114800,2005467600,16760,16740,16770,16740,719
20250206,114700,1993412390,16730,16730,16730,16730,1
20250206,114600,1993395660,16710,16740,16740,16710,11
20250206,114500,1993211670,16760,16760,16760,16760,1
20250206,114400,1993194910,16760,16760,16760,16760,2
20250206,114300,1993161390,16750,16750,16760,16750,6
20250206,114200,1993060880,16730,16730,16730,16730,0
20250206,114100,1993060880,16730,16720,16730,16720,96
20250206,114000,1991455440,16720,16720,16720,16720,75
20250206,113900,1990201440,16720,16710,16720,16710,4
20250206,113800,1990134570,16720,16710,16720,16710,215
20250206,113700,1986541770,16710,16710,16710,16710,9
20250206,113600,1986391380,16710,16710,16710,16710,201
20250206,113500,1983032670,16710,16730,16730,16710,82
20250206,113400,1981662370,16730,16740,16740,16710,701
20250206,113300,1969937810,16750,16750,16750,16750,24
20250206,113200,1969535810,16750,16750,16770,16750,340
20250206,113100,1963840770,16780,16780,16780,16780,5
20250206,113000,1963756870,16780,16780,16780,16780,15
20250206,112900,1963505170,16750,16770,16780,16750,4100
20250206,112800,1894800150,16770,16770,16770,16770,90
20250206,112700,1893290850,16780,16780,16780,16780,175
20250206,112600,1890354350,16780,16800,16800,16780,783
20250206,112500,1877211930,16800,16780,16800,16770,685
20250206,112400,1865708940,16780,16790,16790,16780,318
20250206,112300,1860372720,16790,16790,16790,16790,55
20250206,112200,1859449270,16790,16790,16790,16780,362
20250206,112100,1853371310,16790,16790,16790,16790,291
20250206,112000,1848485420,16770,16760,16800,16760,877
20250206,111900,1833778410,16760,16760,16760,16760,0
20250206,111800,1833778410,16760,16770,16770,16760,350
20250206,111700,1827912110,16770,16770,16770,16770,450
20250206,111600,1820365610,16770,16770,16780,16770,40
20250206,111500,1819694520,16770,16770,16770,16770,95
20250206,111400,1818101370,16770,16770,16770,16760,221
20250206,111300,1814396450,16770,16780,16780,16770,99
20250206,111200,1812735270,16780,16780,16780,16750,200
20250206,111100,1809381060,16750,16750,16750,16750,25
20250206,111000,1808962310,16780,16780,16780,16750,260
20250206,110900,1804604630,16780,16780,16780,16780,159
20250206,110800,1801936610,16780,16780,16780,16780,410
20250206,110700,1795056810,16780,16770,16780,16770,274
20250206,110600,1790460140,16760,16760,16760,16760,76
20250206,110500,1789186380,16760,16760,16760,16760,300
20250206,110400,1784158380,16760,16770,16770,16760,154
20250206,110300,1781576590,16760,16760,16760,16760,83
20250206,110200,1780185510,16760,16760,16760,16760,151
20250206,110100,1777654750,16760,16760,16760,16760,182
20250206,110000,1774604430,16760,16730,16760,16730,284
20250206,105900,1769846770,16740,16740,16740,16740,137
20250206,105800,1767553390,16750,16750,16750,16750,5
20250206,105700,1767469640,16750,16740,16750,16740,56
20250206,105600,1766532150,16750,16750,16770,16750,196
20250206,105500,1763248750,16750,16740,16770,16740,97
20250206,105400,1761623890,16750,16750,16750,16750,91
20250206,105300,1760099640,16780,16750,16780,16750,204
20250206,105200,1756678020,16750,16740,16750,16740,1462
20250206,105100,1732191520,16740,16730,16740,16730,523
20250206,105000,1723440630,16730,16700,16730,16700,676
20250206,104900,1712132980,16720,16720,16720,16700,279
20250206,104800,1707469280,16730,16730,16730,16730,12
20250206,104700,1707268520,16730,16740,16740,16730,190
20250206,104600,1704089320,16750,16730,16750,16730,431
20250206,104500,1696876270,16700,16700,16720,16700,399
20250206,104400,1690210370,16700,16660,16700,16660,1036
20250206,104300,1672930910,16670,16680,16680,16670,121
20250206,104200,1670913130,16680,16680,16680,16680,20
20250206,104100,1670579530,16680,16650,16680,16650,491
20250206,104000,1662398710,16670,16650,16670,16650,362
20250206,103900,1656368890,16650,16640,16650,16640,78
20250206,103800,1655070360,16650,16650,16650,16650,4
20250206,103700,1655003760,16650,16650,16650,16650,2
20250206,103600,1654970460,16670,16670,16670,16670,154
20250206,103500,1652403280,16670,16620,16670,16620,2001
20250206,103400,1619057530,16620,16620,16620,16620,7
20250206,103300,1618941190,16580,16580,16580,16580,5
20250206,103200,1618858290,16580,16590,16590,16580,65
20250206,103100,1617780470,16580,16580,16580,16580,30
20250206,103000,1617283070,16580,16570,16590,16570,75
20250206,102900,1616039840,16570,16550,16570,16550,29
20250206,102800,1615559530,16540,16540,16540,16540,340
20250206,102700,1609935930,16550,16550,16550,16550,948
20250206,102600,1594246530,16550,16560,16560,16550,1249
20250206,102500,1573571580,16560,16580,16580,16560,573
20250206,102400,1564075720,16590,16590,16590,16590,178
20250206,102300,1561122700,16590,16610,16610,16590,748
20250206,102200,1548712500,16620,16640,16640,16620,1125
20250206,102100,1530008140,16630,16650,16650,16630,1716
20250206,102000,1501460880,16660,16650,16660,16650,53
20250206,101900,1500577910,16660,16630,16660,16630,349
20250206,101800,1494770350,16630,16650,16650,16630,496
20250206,101700,1486519870,16650,16650,16650,16650,10
20250206,101600,1486353370,16630,16650,16650,16630,11
20250206,101500,1486170420,16640,16640,16640,16640,242
20250206,101400,1482143540,16650,16650,16650,16640,405
20250206,101300,1475404130,16660,16650,16660,16640,1538
20250206,101200,1449808820,16640,16670,16670,16640,265
20250206,101100,1445395640,16660,16600,16670,16600,2215
20250206,101000,1408532920,16570,16580,16600,16560,871
20250206,100900,1394081770,16580,16590,16590,16560,35
20250206,100800,1393501780,16560,16580,16590,16560,966
20250206,100700,1377498350,16580,16580,16580,16580,207
20250206,100600,1374066290,16580,16570,16580,16550,547
20250206,100500,1365003090,16550,16560,16560,16550,453
20250206,100400,1357505210,16560,16550,16570,16550,91
20250206,100300,1355998840,16560,16560,16570,16560,806
20250206,100200,1342651460,16580,16550,16580,16550,59
20250206,100100,1341673630,16550,16570,16570,16550,100
20250206,100000,1340018230,16570,16570,16570,16570,220
20250206,095900,1336372830,16560,16570,16570,16560,103
20250206,095800,1334666950,16570,16580,16580,16570,61
20250206,095700,1333655980,16580,16580,16580,16580,32
20250206,095600,1333125420,16560,16580,16580,16560,72
20250206,095500,1331931680,16580,16540,16580,16540,619
20250206,095400,1321677820,16540,16540,16580,16540,652
20250206,095300,1310876160,16540,16540,16550,16540,734
20250206,095200,1298735780,16550,16540,16550,16540,703
20250206,095100,1287101460,16540,16580,16580,16540,174
20250206,095000,1284218280,16580,16580,16580,16570,402
20250206,094900,1277553230,16580,16530,16580,16530,359
20250206,094800,1271603960,16530,16550,16580,16530,547
20250206,094700,1262540800,16530,16530,16540,16530,256
20250206,094600,1258308120,16530,16550,16550,16530,1311
20250206,094500,1236628260,16550,16540,16560,16540,152
20250206,094400,1234113640,16540,16530,16560,16530,1408
20250206,094300,1210820750,16530,16530,16540,16520,34
20250206,094200,1210258700,16540,16530,16540,16520,1356
20250206,094100,1187845540,16520,16520,16520,16520,259
20250206,094000,1183566860,16520,16480,16520,16480,178
20250206,093900,1180628090,16470,16470,16470,16470,220
20250206,093800,1177004690,16470,16530,16530,16470,289
20250206,093700,1172244260,16470,16500,16500,16470,1018
20250206,093600,1155447590,16460,16520,16530,16450,874
20250206,093500,1141058400,16520,16510,16540,16510,235
20250206,093400,1137172800,16470,16470,16510,16450,848
20250206,093300,1123207510,16420,16460,16470,16420,1893
20250206,093200,1092090340,16460,16440,16460,16430,1403
20250206,093100,1069023860,16430,16420,16450,16420,713
20250206,093000,1057312230,16420,16450,16460,16410,703
20250206,092900,1045765280,16410,16430,16430,16410,1475
20250206,092800,1021541630,16430,16430,16430,16430,775
20250206,092700,1008808380,16430,16410,16430,16410,187
20250206,092600,1005737670,16470,16480,16480,16410,5285
20250206,092500,918823100,16480,16490,16490,16480,751
20250206,092400,906444580,16490,16490,16490,16480,125
20250206,092300,904384310,16490,16510,16510,16490,842
20250206,092200,890494940,16500,16520,16540,16500,351
20250206,092100,884699450,16520,16540,16550,16520,418
20250206,092000,877788220,16530,16520,16530,16480,679
20250206,091900,866585620,16490,16510,16510,16480,2257
20250206,091800,829389760,16480,16480,16500,16480,350
20250206,091700,823621560,16480,16500,16500,16470,754
20250206,091600,811184860,16470,16480,16490,16450,2170
20250206,091500,775432190,16480,16470,16620,16460,4870
20250206,091400,695149320,16470,16500,16500,16400,8665
20250206,091300,552612950,16500,16550,16610,16490,3795
20250206,091200,489915680,16550,16620,16620,16550,3085
20250206,091100,438749930,16620,16600,16620,16590,2307
20250206,091000,400452570,16580,16620,16620,16580,2502
20250206,090900,358912230,16620,16700,16700,16620,1190
20250206,090800,339078860,16710,16720,16720,16690,2304
20250206,090700,300578300,16750,16790,16790,16750,171
20250206,090600,297712810,16800,16820,16820,16800,2103
20250206,090500,262363610,16820,16850,16850,16820,603
20250206,090400,252203600,16850,16860,16880,16850,2087
20250206,090300,217033170,16880,16880,16890,16880,916
20250206,090200,201569780,16880,16850,16900,16850,1833
20250206,090100,170626370,16840,16800,16860,16800,2116
20250206,090000,134985550,16870,16710,16870,16710,8061
Reference in New Issue Copy Permalink