ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/106190/min/candle-20250207.csv

678 lines
36 KiB
CSV
Raw Normal View History

Update 2025-02-07 2880 candle_min
2025-02-07 22:02:20 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,201500,3854765230,14880,14880,14880,14880,3783
20250207,201400,3854765230,14880,14880,14880,14880,0
20250207,201300,3854765230,14880,14880,14880,14880,0
20250207,201200,3854765230,14880,14880,14880,14880,0
20250207,201100,3854765230,14880,14880,14880,14880,0
20250207,201000,3854765230,14880,14880,14880,14880,0
20250207,200900,3854765230,14880,14880,14880,14880,0
20250207,200800,3854765230,14880,14880,14880,14880,0
20250207,200700,3854765230,14880,14880,14880,14880,0
20250207,200600,3854765230,14880,14880,14880,14880,0
20250207,200500,3854765230,14880,14880,14880,14880,0
20250207,200400,3854765230,14880,14880,14880,14880,0
20250207,200300,3854765230,14880,14880,14880,14880,0
20250207,200200,3854765230,14880,14880,14880,14880,0
20250207,200100,3854765230,14880,14880,14880,14880,0
20250207,200000,3854765230,14880,14880,14880,14880,0
20250207,195900,3854765230,14880,14880,14880,14880,0
20250207,195800,3854765230,14880,14880,14880,14880,0
20250207,195700,3854765230,14880,14880,14880,14880,0
20250207,195600,3854765230,14880,14880,14880,14880,0
20250207,195500,3854765230,14880,14880,14880,14880,0
20250207,195400,3854765230,14880,14880,14880,14880,0
20250207,195300,3854765230,14880,14880,14880,14880,0
20250207,195200,3854765230,14880,14880,14880,14880,0
20250207,195100,3854765230,14880,14880,14880,14880,0
20250207,195000,3854765230,14880,14880,14880,14880,0
20250207,194900,3854765230,14880,14880,14880,14880,0
20250207,194800,3854765230,14880,14880,14880,14880,0
20250207,194700,3854765230,14880,14880,14880,14880,0
20250207,194600,3854765230,14880,14880,14880,14880,0
20250207,194500,3854765230,14880,14880,14880,14880,3783
20250207,194400,3854765230,14880,14880,14880,14880,0
20250207,194300,3854765230,14880,14880,14880,14880,0
20250207,194200,3854765230,14880,14880,14880,14880,0
20250207,194100,3854765230,14880,14880,14880,14880,0
20250207,194000,3854765230,14880,14880,14880,14880,0
20250207,193900,3854765230,14880,14880,14880,14880,0
20250207,193800,3854765230,14880,14880,14880,14880,0
20250207,193700,3854765230,14880,14880,14880,14880,0
20250207,193600,3854765230,14880,14880,14880,14880,0
20250207,193500,3854765230,14880,14880,14880,14880,0
20250207,193400,3854765230,14880,14880,14880,14880,0
20250207,193300,3854765230,14880,14880,14880,14880,0
20250207,193200,3854765230,14880,14880,14880,14880,0
20250207,193100,3854765230,14880,14880,14880,14880,0
20250207,193000,3854765230,14880,14880,14880,14880,0
20250207,192900,3854765230,14880,14880,14880,14880,0
20250207,192800,3854765230,14880,14880,14880,14880,0
20250207,192700,3854765230,14880,14880,14880,14880,0
20250207,192600,3854765230,14880,14880,14880,14880,0
20250207,192500,3854765230,14880,14880,14880,14880,0
20250207,192400,3854765230,14880,14880,14880,14880,0
20250207,192300,3854765230,14880,14880,14880,14880,0
20250207,192200,3854765230,14880,14880,14880,14880,0
20250207,192100,3854765230,14880,14880,14880,14880,0
20250207,192000,3854765230,14880,14880,14880,14880,0
20250207,191900,3854765230,14880,14880,14880,14880,0
20250207,191800,3854765230,14880,14880,14880,14880,0
20250207,191700,3854765230,14880,14880,14880,14880,0
20250207,191600,3854765230,14880,14880,14880,14880,0
20250207,191500,3854765230,14880,14880,14880,14880,3783
20250207,191400,3854765230,14880,14880,14880,14880,0
20250207,191300,3854765230,14880,14880,14880,14880,0
20250207,191200,3854765230,14880,14880,14880,14880,0
20250207,191100,3854765230,14880,14880,14880,14880,0
20250207,191000,3854765230,14880,14880,14880,14880,0
20250207,190900,3854765230,14880,14880,14880,14880,0
20250207,190800,3854765230,14880,14880,14880,14880,0
20250207,190700,3854765230,14880,14880,14880,14880,0
20250207,190600,3854765230,14880,14880,14880,14880,0
20250207,190500,3854765230,14880,14880,14880,14880,0
20250207,190400,3854765230,14880,14880,14880,14880,0
20250207,190300,3854765230,14880,14880,14880,14880,0
20250207,190200,3854765230,14880,14880,14880,14880,0
20250207,190100,3854765230,14880,14880,14880,14880,0
20250207,190000,3854765230,14880,14880,14880,14880,0
20250207,185900,3854765230,14880,14880,14880,14880,0
20250207,185800,3854765230,14880,14880,14880,14880,0
20250207,185700,3854765230,14880,14880,14880,14880,0
20250207,185600,3854765230,14880,14880,14880,14880,0
20250207,185500,3854765230,14880,14880,14880,14880,0
20250207,185400,3854765230,14880,14880,14880,14880,0
20250207,185300,3854765230,14880,14880,14880,14880,0
20250207,185200,3854765230,14880,14880,14880,14880,0
20250207,185100,3854765230,14880,14880,14880,14880,0
20250207,185000,3854765230,14880,14880,14880,14880,0
20250207,184900,3854765230,14880,14880,14880,14880,0
20250207,184800,3854765230,14880,14880,14880,14880,0
20250207,184700,3854765230,14880,14880,14880,14880,0
20250207,184600,3854765230,14880,14880,14880,14880,0
20250207,184500,3854765230,14880,14880,14880,14880,3783
20250207,184400,3854765230,14880,14880,14880,14880,0
20250207,184300,3854765230,14880,14880,14880,14880,0
20250207,184200,3854765230,14880,14880,14880,14880,0
20250207,184100,3854765230,14880,14880,14880,14880,0
20250207,184000,3854765230,14880,14880,14880,14880,0
20250207,183900,3854765230,14880,14880,14880,14880,0
20250207,183800,3854765230,14880,14880,14880,14880,0
20250207,183700,3854765230,14880,14880,14880,14880,0
20250207,183600,3854765230,14880,14880,14880,14880,0
20250207,183500,3854765230,14880,14880,14880,14880,0
20250207,183400,3854765230,14880,14880,14880,14880,0
20250207,183300,3854765230,14880,14880,14880,14880,0
20250207,183200,3854765230,14880,14880,14880,14880,0
20250207,183100,3854765230,14880,14880,14880,14880,0
20250207,183000,3854765230,14880,14880,14880,14880,0
20250207,182900,3854765230,14880,14880,14880,14880,0
20250207,182800,3854765230,14880,14880,14880,14880,0
20250207,182700,3854765230,14880,14880,14880,14880,0
20250207,182600,3854765230,14880,14880,14880,14880,0
20250207,182500,3854765230,14880,14880,14880,14880,0
20250207,182400,3854765230,14880,14880,14880,14880,0
20250207,182300,3854765230,14880,14880,14880,14880,0
20250207,182200,3854765230,14880,14880,14880,14880,0
20250207,182100,3854765230,14880,14880,14880,14880,0
20250207,182000,3854765230,14880,14880,14880,14880,0
20250207,181900,3854765230,14880,14880,14880,14880,0
20250207,181800,3854765230,14880,14880,14880,14880,0
20250207,181700,3854765230,14880,14880,14880,14880,0
20250207,181600,3854765230,14880,14880,14880,14880,0
20250207,181500,3854765230,14880,14880,14880,14880,3783
20250207,181400,3854765230,14880,14880,14880,14880,0
20250207,181300,3854765230,14880,14880,14880,14880,0
20250207,181200,3854765230,14880,14880,14880,14880,0
20250207,181100,3854765230,14880,14880,14880,14880,0
20250207,181000,3854765230,14880,14880,14880,14880,0
20250207,180900,3854765230,14880,14880,14880,14880,0
20250207,180800,3854765230,14880,14880,14880,14880,0
20250207,180700,3854765230,14880,14880,14880,14880,0
20250207,180600,3854765230,14880,14880,14880,14880,0
20250207,180500,3854765230,14880,14880,14880,14880,0
20250207,180400,3854765230,14880,14880,14880,14880,0
20250207,180300,3854765230,14880,14880,14880,14880,0
20250207,180200,3854765230,14880,14880,14880,14880,0
20250207,180100,3854765230,14880,14880,14880,14880,0
20250207,180000,3854765230,14880,14880,14880,14880,0
20250207,175900,3854765230,14880,14880,14880,14880,0
20250207,175800,3854765230,14880,14880,14880,14880,0
20250207,175700,3854765230,14880,14880,14880,14880,0
20250207,175600,3854765230,14880,14880,14880,14880,0
20250207,175500,3854765230,14880,14880,14880,14880,0
20250207,175400,3854765230,14880,14880,14880,14880,0
20250207,175300,3854765230,14880,14880,14880,14880,0
20250207,175200,3854765230,14880,14880,14880,14880,0
20250207,175100,3854765230,14880,14880,14880,14880,0
20250207,175000,3854765230,14880,14880,14880,14880,0
20250207,174900,3854765230,14880,14880,14880,14880,0
20250207,174800,3854765230,14880,14880,14880,14880,0
20250207,174700,3854765230,14880,14880,14880,14880,0
20250207,174600,3854765230,14880,14880,14880,14880,0
20250207,174500,3854765230,14880,14880,14880,14880,3783
20250207,174400,3854765230,14880,14880,14880,14880,0
20250207,174300,3854765230,14880,14880,14880,14880,0
20250207,174200,3854765230,14880,14880,14880,14880,0
20250207,174100,3854765230,14880,14880,14880,14880,0
20250207,174000,3854765230,14880,14880,14880,14880,0
20250207,173900,3854765230,14880,14880,14880,14880,0
20250207,173800,3854765230,14880,14880,14880,14880,0
20250207,173700,3854765230,14880,14880,14880,14880,0
20250207,173600,3854765230,14880,14880,14880,14880,0
20250207,173500,3854765230,14880,14880,14880,14880,0
20250207,173400,3854765230,14880,14880,14880,14880,0
20250207,173300,3854765230,14880,14880,14880,14880,0
20250207,173200,3854765230,14880,14880,14880,14880,0
20250207,173100,3854765230,14880,14880,14880,14880,0
20250207,173000,3854765230,14880,14880,14880,14880,0
20250207,172900,3854765230,14880,14880,14880,14880,0
20250207,172800,3854765230,14880,14880,14880,14880,0
20250207,172700,3854765230,14880,14880,14880,14880,0
20250207,172600,3854765230,14880,14880,14880,14880,0
20250207,172500,3854765230,14880,14880,14880,14880,0
20250207,172400,3854765230,14880,14880,14880,14880,0
20250207,172300,3854765230,14880,14880,14880,14880,0
20250207,172200,3854765230,14880,14880,14880,14880,0
20250207,172100,3854765230,14880,14880,14880,14880,0
20250207,172000,3854765230,14880,14880,14880,14880,0
20250207,171900,3854765230,14880,14880,14880,14880,0
20250207,171800,3854765230,14880,14880,14880,14880,0
20250207,171700,3854765230,14880,14880,14880,14880,0
20250207,171600,3854765230,14880,14880,14880,14880,0
20250207,171500,3854765230,14880,14880,14880,14880,3783
20250207,171400,3854765230,14880,14880,14880,14880,0
20250207,171300,3854765230,14880,14880,14880,14880,0
20250207,171200,3854765230,14880,14880,14880,14880,0
20250207,171100,3854765230,14880,14880,14880,14880,0
20250207,171000,3854765230,14880,14880,14880,14880,0
20250207,170900,3854765230,14880,14880,14880,14880,0
20250207,170800,3854765230,14880,14880,14880,14880,0
20250207,170700,3854765230,14880,14880,14880,14880,0
20250207,170600,3854765230,14880,14880,14880,14880,0
20250207,170500,3854765230,14880,14880,14880,14880,0
20250207,170400,3854765230,14880,14880,14880,14880,0
20250207,170300,3854765230,14880,14880,14880,14880,0
20250207,170200,3854765230,14880,14880,14880,14880,0
20250207,170100,3854765230,14880,14880,14880,14880,0
20250207,170000,3854765230,14880,14880,14880,14880,0
20250207,165900,3854765230,14880,14880,14880,14880,0
20250207,165800,3854765230,14880,14880,14880,14880,0
20250207,165700,3854765230,14880,14880,14880,14880,0
20250207,165600,3854765230,14880,14880,14880,14880,0
20250207,165500,3854765230,14880,14880,14880,14880,0
20250207,165400,3854765230,14880,14880,14880,14880,0
20250207,165300,3854765230,14880,14880,14880,14880,0
20250207,165200,3854765230,14880,14880,14880,14880,0
20250207,165100,3854765230,14880,14880,14880,14880,0
20250207,165000,3854765230,14880,14880,14880,14880,0
20250207,164900,3854765230,14880,14880,14880,14880,0
20250207,164800,3854765230,14880,14880,14880,14880,0
20250207,164700,3854765230,14880,14880,14880,14880,0
20250207,164600,3854765230,14880,14880,14880,14880,0
20250207,164500,3854765230,14880,14880,14880,14880,3783
20250207,164400,3854765230,14880,14880,14880,14880,0
20250207,164300,3854765230,14880,14880,14880,14880,0
20250207,164200,3854765230,14880,14880,14880,14880,0
20250207,164100,3854765230,14880,14880,14880,14880,0
20250207,164000,3854765230,14880,14880,14880,14880,0
20250207,163900,3854765230,14880,14880,14880,14880,0
20250207,163800,3854765230,14880,14880,14880,14880,0
20250207,163700,3854765230,14880,14880,14880,14880,0
20250207,163600,3854765230,14880,14880,14880,14880,0
20250207,163500,3854765230,14880,14880,14880,14880,0
20250207,163400,3854765230,14880,14880,14880,14880,0
20250207,163300,3854765230,14880,14880,14880,14880,0
20250207,163200,3854765230,14880,14880,14880,14880,0
20250207,163100,3854765230,14880,14880,14880,14880,0
20250207,163000,3854765230,14880,14880,14880,14880,0
20250207,162900,3854765230,14880,14880,14880,14880,0
20250207,162800,3854765230,14880,14880,14880,14880,0
20250207,162700,3854765230,14880,14880,14880,14880,0
20250207,162600,3854765230,14880,14880,14880,14880,0
20250207,162500,3854765230,14880,14880,14880,14880,0
20250207,162400,3854765230,14880,14880,14880,14880,0
20250207,162300,3854765230,14880,14880,14880,14880,0
20250207,162200,3854765230,14880,14880,14880,14880,0
20250207,162100,3854765230,14880,14880,14880,14880,0
20250207,162000,3854765230,14880,14880,14880,14880,0
20250207,161900,3854765230,14880,14880,14880,14880,0
20250207,161800,3854765230,14880,14880,14880,14880,0
20250207,161700,3854765230,14880,14880,14880,14880,0
20250207,161600,3854765230,14880,14880,14880,14880,0
20250207,161500,3854765230,14880,14880,14880,14880,3783
20250207,161400,3854765230,14880,14880,14880,14880,0
20250207,161300,3854765230,14880,14880,14880,14880,0
20250207,161200,3854765230,14880,14880,14880,14880,0
20250207,161100,3854765230,14880,14880,14880,14880,0
20250207,161000,3854765230,14880,14880,14880,14880,0
20250207,160900,3854765230,14880,14880,14880,14880,0
20250207,160800,3854765230,14880,14880,14880,14880,0
20250207,160700,3854765230,14880,14880,14880,14880,0
20250207,160600,3854765230,14880,14880,14880,14880,0
20250207,160500,3854765230,14880,14880,14880,14880,0
20250207,160400,3854765230,14880,14880,14880,14880,0
20250207,160300,3854765230,14880,14880,14880,14880,0
20250207,160200,3854765230,14880,14880,14880,14880,0
20250207,160100,3854765230,14880,14880,14880,14880,0
20250207,160000,3854765230,14880,14880,14880,14880,0
20250207,155900,3854765230,14880,14880,14880,14880,0
20250207,155800,3854765230,14880,14880,14880,14880,0
20250207,155700,3854765230,14880,14880,14880,14880,0
20250207,155600,3854765230,14880,14880,14880,14880,0
20250207,155500,3854765230,14880,14880,14880,14880,0
20250207,155400,3854765230,14880,14880,14880,14880,0
20250207,155300,3854765230,14880,14880,14880,14880,0
20250207,155200,3854765230,14880,14880,14880,14880,0
20250207,155100,3854765230,14880,14880,14880,14880,0
20250207,155000,3854765230,14880,14880,14880,14880,0
20250207,154900,3854765230,14880,14880,14880,14880,0
20250207,154800,3854765230,14880,14880,14880,14880,0
20250207,154700,3854765230,14880,14880,14880,14880,0
20250207,154600,3854765230,14880,14880,14880,14880,0
20250207,154500,3854765230,14880,14880,14880,14880,3783
20250207,154400,3854765230,14880,14880,14880,14880,0
20250207,154300,3854765230,14880,14880,14880,14880,0
20250207,154200,3854765230,14880,14880,14880,14880,0
20250207,154100,3854765230,14880,14880,14880,14880,0
20250207,154000,3854765230,14880,14880,14880,14880,0
20250207,153900,3854765230,14880,14880,14880,14880,0
20250207,153800,3854765230,14880,14880,14880,14880,0
20250207,153700,3854765230,14880,14880,14880,14880,0
20250207,153600,3854765230,14880,14880,14880,14880,0
20250207,153500,3854765230,14880,14880,14880,14880,0
20250207,153400,3854765230,14880,14880,14880,14880,0
20250207,153300,3854765230,14880,14880,14880,14880,0
20250207,153200,3854765230,14880,14880,14880,14880,0
20250207,153100,3854765230,14880,14880,14880,14880,0
20250207,153000,3854765230,14880,14880,14880,14880,3783
20250207,152900,3798474190,14940,14940,14940,14940,0
20250207,152800,3798474190,14940,14940,14940,14940,0
20250207,152700,3798474190,14940,14940,14940,14940,0
20250207,152600,3798474190,14940,14940,14940,14940,0
20250207,152500,3798474190,14940,14940,14940,14940,0
20250207,152400,3798474190,14940,14940,14940,14940,0
20250207,152300,3798474190,14940,14940,14940,14940,0
20250207,152200,3798474190,14940,14940,14940,14940,0
20250207,152100,3798474190,14940,14940,14940,14940,0
20250207,152000,3798474190,14940,14940,14940,14940,0
20250207,151900,3798474190,14940,14910,14940,14910,214
20250207,151800,3795278150,14920,14920,14920,14920,20
20250207,151700,3794979750,14960,14900,14960,14900,128
20250207,151600,3793065650,14880,14970,14970,14880,3550
20250207,151500,3740168370,14960,14960,14960,14910,453
20250207,151400,3733396890,14910,14970,14970,14910,175
20250207,151300,3730780740,14970,14970,14970,14970,330
20250207,151200,3725840640,14880,15000,15000,14880,2419
20250207,151100,3689812100,14990,14980,14990,14980,1245
20250207,151000,3671151860,14980,14960,14980,14880,141
20250207,150900,3669042180,14950,14940,14950,14940,656
20250207,150800,3659236130,14940,14950,14950,14940,120
20250207,150700,3657442180,14880,14930,14960,14880,1255
20250207,150600,3638685760,14950,14950,14950,14950,215
20250207,150500,3635471510,14950,14970,14970,14950,145
20250207,150400,3633301460,14840,14960,14960,14840,738
20250207,150300,3622297610,14850,15030,15030,14850,1353
20250207,150200,3602063830,15050,14940,15050,14940,2106
20250207,150100,3570518930,14940,14910,14940,14910,171
20250207,150000,3567967960,14920,14840,14940,14840,2040
20250207,145900,3537566310,14840,14770,14840,14770,591
20250207,145800,3528798710,14760,14740,14880,14740,1423
20250207,145700,3507765740,14770,14730,14770,14730,62
20250207,145600,3506852440,14760,14710,14760,14710,1056
20250207,145500,3491288080,14710,14810,14810,14710,8409
20250207,145400,3367223090,14810,14830,14830,14790,1404
20250207,145300,3346435790,14840,14830,14840,14830,61
20250207,145200,3345530850,14830,14830,14840,14830,97
20250207,145100,3344092320,14840,14840,14840,14840,94
20250207,145000,3342697360,14860,14870,14870,14840,68
20250207,144900,3341687050,14840,14860,14860,14810,4543
20250207,144800,3274263050,14870,14870,14870,14870,120
20250207,144700,3272478650,14940,14920,14940,14920,194
20250207,144600,3269582570,14920,14870,14920,14870,102
20250207,144500,3268064830,14860,14860,14860,14860,0
20250207,144400,3268064830,14860,14870,14930,14860,1452
20250207,144300,3246472750,14870,14940,14940,14870,1112
20250207,144200,3229914440,14950,14950,14950,14950,30
20250207,144100,3229465940,14950,14960,14960,14950,2
20250207,144000,3229436030,14950,14920,14950,14920,36
20250207,143900,3228897860,14960,14920,14960,14920,26
20250207,143800,3228509900,14970,14900,14970,14870,5654
20250207,143700,3144060420,14930,14930,14930,14930,0
20250207,143600,3144060420,14930,14930,14930,14930,130
20250207,143500,3142119520,14910,14930,14930,14910,606
20250207,143400,3133072140,14910,14910,14910,14870,3015
20250207,143300,3088183380,14950,14950,14950,14930,306
20250207,143200,3083608880,14920,14930,14960,14920,1362
20250207,143100,3063244290,14930,14920,14930,14920,40
20250207,143000,3062647390,14920,14940,14940,14920,55
20250207,142900,3061826660,14940,14930,14940,14930,46
20250207,142800,3061139870,14930,14920,14930,14920,151
20250207,142700,3058885550,14890,14900,14900,14890,130
20250207,142600,3056949840,14870,14870,14870,14870,0
20250207,142500,3056949840,14870,14870,14870,14870,533
20250207,142400,3049024130,14950,14950,14950,14950,0
20250207,142300,3049024130,14950,14950,14950,14950,234
20250207,142200,3045525830,14950,14880,14950,14880,106
20250207,142100,3043947150,14950,14960,14960,14870,1707
20250207,142000,3018516060,14910,15050,15050,14910,5679
20250207,141900,2933506580,15050,15050,15050,15050,1
20250207,141800,2933491530,15040,15050,15050,15040,32
20250207,141700,2933009950,15050,15040,15050,15040,2
20250207,141600,2932979860,15050,15050,15050,15050,30
20250207,141500,2932528360,15050,15050,15050,15050,0
20250207,141400,2932528360,15050,15050,15050,15050,30
20250207,141300,2932076860,15050,15050,15050,15050,0
20250207,141200,2932076860,15050,15050,15050,15050,30
20250207,141100,2931625360,15050,15030,15050,15030,152
20250207,141000,2929339550,14990,14990,14990,14990,0
20250207,140900,2929339550,14990,15040,15040,14990,54
20250207,140800,2928528540,14990,15030,15040,14990,529
20250207,140700,2920576830,15020,15030,15030,15020,61
20250207,140600,2919660600,14970,14970,14970,14970,0
20250207,140500,2919660600,14970,14970,14970,14970,10
20250207,140400,2919510900,14970,14970,14970,14970,0
20250207,140300,2919510900,14970,15010,15010,14970,1738
20250207,140200,2893469900,15090,15090,15090,15090,0
20250207,140100,2893469900,15090,15080,15090,15080,30
20250207,140000,2893017330,15090,15090,15090,15090,0
20250207,135900,2893017330,15090,15090,15090,15090,31
20250207,135800,2892549540,15070,15070,15070,15070,30
20250207,135700,2892097440,15070,15070,15070,15000,3045
20250207,135600,2846353400,15060,15060,15060,15060,0
20250207,135500,2846353400,15060,15060,15060,15060,0
20250207,135400,2846353400,15060,15060,15060,15060,0
20250207,135300,2846353400,15060,15060,15060,15060,0
20250207,135200,2846353400,15060,15070,15070,15060,93
20250207,135100,2844952720,15080,15100,15100,15080,277
20250207,135000,2840773420,15100,15100,15100,15100,0
20250207,134900,2840773420,15100,15100,15100,15100,504
20250207,134800,2833163020,15100,15100,15100,15100,27
20250207,134700,2832755320,15100,15100,15100,15080,80
20250207,134600,2831547640,15100,15100,15100,15100,0
20250207,134500,2831547640,15100,15100,15100,15100,0
20250207,134400,2831547640,15100,15100,15100,15100,0
20250207,134300,2831547640,15100,15170,15180,15100,147
20250207,134200,2829325590,15180,15180,15180,15180,0
20250207,134100,2829325590,15180,15180,15180,15180,30
20250207,134000,2828870190,15180,15180,15180,15180,0
20250207,133900,2828870190,15180,15180,15180,15180,30
20250207,133800,2828414790,15180,15180,15180,15180,0
20250207,133700,2828414790,15180,15180,15180,15180,30
20250207,133600,2827959390,15180,15180,15180,15180,80
20250207,133500,2826744990,15180,15140,15180,15140,250
20250207,133400,2822953990,15100,15100,15100,15100,0
20250207,133300,2822953990,15100,15140,15140,15100,190
20250207,133200,2820081270,15140,15140,15140,15140,0
20250207,133100,2820081270,15140,15140,15140,15140,0
20250207,133000,2820081270,15140,15140,15140,15140,66
20250207,132900,2819082030,15210,15210,15210,15210,66
20250207,132800,2818078170,15220,15220,15220,15220,30
20250207,132700,2817621570,15290,15290,15290,15290,0
20250207,132600,2817621570,15290,15160,15300,15160,2430
20250207,132500,2780561100,15160,15150,15160,15150,422
20250207,132400,2774166630,15070,15070,15070,15070,0
20250207,132300,2774166630,15070,15070,15070,15070,400
20250207,132200,2768138630,15070,15070,15070,15070,0
20250207,132100,2768138630,15070,15170,15170,15070,295
20250207,132000,2763668190,15170,15120,15170,15120,374
20250207,131900,2758005130,15100,15100,15100,15100,0
20250207,131800,2758005130,15100,15100,15100,15100,69
20250207,131700,2756963230,15100,15100,15100,15100,30
20250207,131600,2756510230,15100,15100,15100,15100,0
20250207,131500,2756510230,15100,15100,15100,15100,30
20250207,131400,2756057230,15100,15100,15100,15100,30
20250207,131300,2755604230,15100,15100,15100,15100,0
20250207,131200,2755604230,15100,15100,15100,15100,71
20250207,131100,2754532130,15100,15100,15100,15100,289
20250207,131000,2750168230,15140,15140,15140,15140,30
20250207,130900,2749714030,15140,15140,15140,15140,10
20250207,130800,2749562630,15140,15140,15140,15140,30
20250207,130700,2749108430,15150,15150,15150,15150,0
20250207,130600,2749108430,15150,15150,15150,15150,30
20250207,130500,2748653930,15150,15150,15150,15150,100
20250207,130400,2747138930,15150,15150,15150,15150,30
20250207,130300,2746684430,15150,15150,15150,15150,30
20250207,130200,2746229930,15150,15150,15150,15150,0
20250207,130100,2746229930,15150,15070,15150,15070,21
20250207,130000,2745913380,15100,15100,15100,15100,0
20250207,125900,2745913380,15100,15150,15150,15100,90
20250207,125800,2744552880,15150,15150,15150,15150,1
20250207,125700,2744537730,15100,15100,15100,15100,0
20250207,125600,2744537730,15100,15100,15100,15100,183
20250207,125500,2741774430,15130,15130,15130,15130,30
20250207,125400,2741320530,15130,15130,15130,15130,0
20250207,125300,2741320530,15130,15130,15130,15130,30
20250207,125200,2740866630,15130,15130,15130,15130,0
20250207,125100,2740866630,15130,15090,15130,15090,85
20250207,125000,2739581480,15080,15030,15080,15030,80
20250207,124900,2738376580,15030,15030,15030,15030,40
20250207,124800,2737775380,15030,15030,15030,15030,10
20250207,124700,2737625080,15030,15060,15060,15030,786
20250207,124600,2725808380,15080,15090,15090,15080,386
20250207,124500,2719984140,15100,15100,15100,15100,3
20250207,124400,2719938840,15100,15100,15100,15100,40
20250207,124300,2719334840,15100,15100,15100,15100,0
20250207,124200,2719334840,15100,15100,15100,15100,30
20250207,124100,2718881840,15100,15100,15100,15100,0
20250207,124000,2718881840,15100,15090,15150,15090,42
20250207,123900,2718246360,15160,15160,15160,15160,30
20250207,123800,2717791560,15160,15160,15160,15160,0
20250207,123700,2717791560,15160,15160,15160,15160,294
20250207,123600,2713334520,15160,15110,15160,15110,340
20250207,123500,2708197070,15160,15110,15160,15110,635
20250207,123400,2698602170,15110,15110,15110,15110,176
20250207,123300,2695942810,15110,15110,15110,15110,49
20250207,123200,2695202420,15110,15110,15110,15110,40
20250207,123100,2694598020,15110,15110,15110,15110,0
20250207,123000,2694598020,15110,15160,15160,15110,52
20250207,122900,2693812250,15080,15080,15080,15080,57
20250207,122800,2692952690,15100,15100,15100,15100,30
20250207,122700,2692499690,15100,15100,15100,15100,1123
20250207,122600,2675542390,15100,15100,15100,15030,33
20250207,122500,2675044230,15100,15100,15100,15100,1
20250207,122400,2675029130,15070,15070,15070,15070,180
20250207,122300,2672316530,15070,15140,15180,15070,49
20250207,122200,2671575970,15190,15130,15190,15130,42
20250207,122100,2670940350,15080,15080,15080,15080,519
20250207,122000,2663113830,15090,15120,15170,15090,69
20250207,121900,2662070330,15170,15170,15170,15170,0
20250207,121800,2662070330,15170,15170,15170,15170,30
20250207,121700,2661615230,15180,15180,15180,15180,30
20250207,121600,2661159830,15180,15180,15180,15180,57
20250207,121500,2660294570,15230,15230,15230,15230,30
20250207,121400,2659837670,15290,15120,15290,15120,200
20250207,121300,2656804040,15090,15090,15090,15090,539
20250207,121200,2648670530,15090,15090,15090,15090,30
20250207,121100,2648217830,15210,15120,15210,15090,148
20250207,121000,2645981790,15290,15070,15290,15070,235
20250207,120900,2642431020,15020,15020,15020,15020,859
20250207,120800,2629528840,14980,14980,14980,14980,0
20250207,120700,2629528840,14980,15020,15020,14980,44
20250207,120600,2628869680,15070,15070,15070,15070,30
20250207,120500,2628417580,15070,15070,15070,15070,0
20250207,120400,2628417580,15070,15080,15080,14950,1595
20250207,120300,2604450510,15080,15080,15080,15080,310
20250207,120200,2599775710,15080,15080,15080,15080,30
20250207,120100,2599323310,15080,15080,15080,15080,0
20250207,120000,2599323310,15080,15080,15080,15080,35
20250207,115900,2598795510,15080,15080,15080,15080,5
20250207,115800,2598720110,15080,15080,15080,15080,30
20250207,115700,2598267710,15080,15080,15080,15080,30
20250207,115600,2597815310,15080,15070,15080,15070,161
20250207,115500,2595388730,15080,15080,15080,15080,30
20250207,115400,2594936330,15080,15080,15080,15080,16
20250207,115300,2594695050,15080,15080,15080,15080,102
20250207,115200,2593156890,15080,15080,15080,15080,1156
20250207,115100,2575724410,15080,15080,15080,15080,1330
20250207,115000,2555668010,15080,15080,15080,15080,1244
20250207,114900,2536908490,15080,15080,15080,15080,52
20250207,114800,2536124330,15080,15060,15080,15060,5516
20250207,114700,2452966530,15000,15000,15000,15000,205
20250207,114600,2449891530,15000,14980,15060,14980,1772
20250207,114500,2423342670,14980,15070,15080,14980,648
20250207,114400,2413587350,14980,15140,15140,14980,11381
20250207,114300,2242022860,15140,15140,15140,15140,0
20250207,114200,2242022860,15140,15140,15140,15140,4
20250207,114100,2241962300,15240,15220,15240,15180,187
20250207,114000,2239115270,15220,15160,15220,15140,88
20250207,113900,2237780730,15150,15160,15160,15150,63
20250207,113800,2236825670,15160,15160,15160,15160,0
20250207,113700,2236825670,15160,15160,15160,15160,0
20250207,113600,2236825670,15160,15230,15230,15160,3738
20250207,113500,2180055300,15220,15220,15220,15220,0
20250207,113400,2180055300,15220,15220,15220,15220,0
20250207,113300,2180055300,15220,15230,15280,15220,96
20250207,113200,2178592920,15230,15230,15230,15230,0
20250207,113100,2178592920,15230,15230,15230,15230,0
20250207,113000,2178592920,15230,15220,15230,15220,229
20250207,112900,2175105260,15240,15260,15260,15240,1645
20250207,112800,2150014460,15260,15270,15270,15260,425
20250207,112700,2143524720,15270,15310,15310,15270,1257
20250207,112600,2124301940,15300,15300,15300,15300,0
20250207,112500,2124301940,15300,15300,15300,15300,0
20250207,112400,2124301940,15300,15300,15300,15300,0
20250207,112300,2124301940,15300,15310,15310,15300,4
20250207,112200,2124240710,15320,15300,15320,15300,195
20250207,112100,2121255740,15300,15310,15330,15300,1052
20250207,112000,2105144690,15310,15310,15310,15310,2
20250207,111900,2105114070,15300,15330,15330,15300,1529
20250207,111800,2081687430,15340,15320,15340,15320,64
20250207,111700,2080706740,15300,15300,15300,15300,0
20250207,111600,2080706740,15300,15300,15300,15300,0
20250207,111500,2080706740,15300,15300,15300,15300,0
20250207,111400,2080706740,15300,15330,15330,15300,600
20250207,111300,2071526500,15330,15330,15330,15330,0
20250207,111200,2071526500,15330,15330,15330,15330,45
20250207,111100,2070836650,15330,15350,15350,15330,218
20250207,111000,2067494080,15350,15360,15360,15350,4
20250207,110900,2067432660,15350,15350,15350,15350,30
20250207,110800,2066972160,15350,15340,15350,15340,109
20250207,110700,2065300050,15330,15350,15360,15330,36
20250207,110600,2064747130,15330,15310,15350,15280,933
20250207,110500,2050436910,15260,15300,15300,15250,3388
20250207,110400,1998696790,15310,15280,15310,15280,3
20250207,110300,1998650910,15290,15270,15290,15270,7
20250207,110200,1998543950,15240,15240,15240,15240,0
20250207,110100,1998543950,15240,15240,15240,15240,1
20250207,110000,1998528710,15250,15250,15250,15250,70
20250207,105900,1997461210,15230,15320,15320,15230,9984
20250207,105800,1844660760,15320,15350,15350,15320,4935
20250207,105700,1769034220,15340,15340,15340,15340,0
20250207,105600,1769034220,15340,15360,15360,15340,1176
20250207,105500,1750981720,15360,15360,15360,15360,1
20250207,105400,1750966360,15370,15370,15370,15370,39
20250207,105300,1750366930,15430,15430,15430,15430,0
20250207,105200,1750366930,15430,15430,15430,15430,107
20250207,105100,1748715920,15460,15460,15460,15460,0
20250207,105000,1748715920,15460,15430,15510,15430,14
20250207,104900,1748499300,15370,15370,15370,15370,1
20250207,104800,1748483930,15470,15430,15510,15430,8
20250207,104700,1748359970,15520,15420,15520,15420,32
20250207,104600,1747863930,15360,15360,15360,15360,10
20250207,104500,1747710330,15360,15360,15360,15360,0
20250207,104400,1747710330,15360,15360,15360,15360,0
20250207,104300,1747710330,15360,15360,15360,15360,0
20250207,104200,1747710330,15360,15360,15360,15360,1
20250207,104100,1747694970,15350,15360,15360,15350,201
20250207,104000,1744607620,15360,15360,15360,15360,2
20250207,103900,1744576900,15410,15360,15410,15350,98
20250207,103800,1743071600,15360,15390,15390,15360,306
20250207,103700,1738365340,15410,15410,15410,15400,704
20250207,103600,1727517380,15410,15420,15420,15390,2016
20250207,103500,1696479300,15440,15440,15440,15410,2319
20250207,103400,1660714320,15450,15450,15450,15450,354
20250207,103300,1655245020,15460,15460,15460,15460,100
20250207,103200,1653699020,15460,15460,15460,15460,123
20250207,103100,1651797440,15450,15450,15450,15450,0
20250207,103000,1651797440,15450,15450,15450,15450,0
20250207,102900,1651797440,15450,15500,15500,15450,325
20250207,102800,1646770430,15500,15530,15530,15500,345
20250207,102700,1641421550,15540,15540,15540,15540,23
20250207,102600,1641064130,15620,15620,15620,15620,0
20250207,102500,1641064130,15620,15620,15620,15620,0
20250207,102400,1641064130,15620,15620,15620,15620,1
20250207,102300,1641048510,15640,15640,15640,15640,0
20250207,102200,1641048510,15640,15640,15640,15640,0
20250207,102100,1641048510,15640,15640,15640,15640,0
20250207,102000,1641048510,15640,15640,15640,15640,0
20250207,101900,1641048510,15640,15640,15640,15640,50
20250207,101800,1640266510,15640,15640,15640,15640,0
20250207,101700,1640266510,15640,15640,15640,15640,0
20250207,101600,1640266510,15640,15640,15640,15640,0
20250207,101500,1640266510,15640,15640,15640,15640,0
20250207,101400,1640266510,15640,15640,15640,15640,0
20250207,101300,1640266510,15640,15640,15640,15640,1
20250207,101200,1640250870,15660,15660,15660,15660,32
20250207,101100,1639749750,15650,15650,15650,15650,0
20250207,101000,1639749750,15650,15570,15650,15570,361
20250207,100900,1634101860,15620,15620,15620,15620,0
20250207,100800,1634101860,15620,15620,15620,15620,0
20250207,100700,1634101860,15620,15620,15620,15620,1
20250207,100600,1634086240,15600,15600,15600,15600,1
20250207,100500,1634070640,15540,15540,15540,15540,1
20250207,100400,1634055100,15610,15610,15610,15610,1
20250207,100300,1634039490,15500,15500,15500,15500,1
20250207,100200,1634023990,15640,15640,15640,15640,0
20250207,100100,1634023990,15640,15640,15640,15640,0
20250207,100000,1634023990,15640,15620,15640,15620,101
20250207,095900,1632445360,15610,15600,15610,15600,55
20250207,095800,1631586950,15600,15600,15600,15600,55
20250207,095700,1630728950,15600,15600,15600,15600,12
20250207,095600,1630541750,15620,15620,15620,15620,0
20250207,095500,1630541750,15620,15620,15620,15620,201
20250207,095400,1627402130,15620,15620,15620,15620,350
20250207,095300,1621935130,15620,15620,15620,15620,75
20250207,095200,1620763630,15620,15420,15620,15420,11977
20250207,095100,1435286510,15480,15420,15480,15420,11154
20250207,095000,1262646230,15370,15380,15380,15370,118
20250207,094900,1260832470,15460,15460,15460,15430,327
20250207,094800,1255777080,15430,15430,15430,15430,11
20250207,094700,1255607350,15420,15420,15420,15420,0
20250207,094600,1255607350,15420,15370,15420,15370,233
20250207,094500,1252016210,15410,15410,15410,15410,3
20250207,094400,1251969980,15410,15400,15410,15400,100
20250207,094300,1250429010,15400,15370,15400,15370,4
20250207,094200,1250367470,15370,15370,15370,15370,57
20250207,094100,1249491380,15370,15350,15370,15350,16
20250207,094000,1249245740,15370,15520,15520,15370,2957
20250207,093900,1203687920,15520,15590,15590,15520,469
20250207,093800,1196408250,15590,15590,15590,15590,5
20250207,093700,1196330300,15590,15530,15620,15520,827
20250207,093600,1183473680,15700,15580,15700,15570,751
20250207,093500,1171718890,15600,15590,15610,15570,5
20250207,093400,1171640950,15660,15520,15660,15470,2119
20250207,093300,1138591460,15470,15470,15520,15470,5
20250207,093200,1138514010,15520,15470,15520,15470,13
20250207,093100,1138312850,15510,15490,15540,15470,865
20250207,093000,1124889310,15490,15530,15540,15490,784
20250207,092900,1112726320,15530,15480,15540,15480,678
20250207,092800,1102200850,15500,15330,15500,15330,2976
20250207,092700,1056261320,15350,15250,15400,15200,5038
20250207,092600,978708600,15280,15190,15450,15190,2355
20250207,092500,942720940,15200,15100,15200,15070,3470
20250207,092400,890287810,15100,15300,15310,15100,8313
20250207,092300,763953980,15260,15250,15260,15250,568
20250207,092200,755289990,15260,15260,15260,15240,1993
20250207,092100,724886280,15240,15380,15380,15240,4145
20250207,092000,661427410,15370,15500,15500,15370,2572
20250207,091900,621808620,15500,15500,15500,15500,20
20250207,091800,621498620,15450,15450,15450,15450,0
20250207,091700,621498620,15450,15450,15450,15450,3
20250207,091600,621452270,15500,15410,15500,15410,1181
20250207,091500,603243720,15400,15440,15440,15400,1654
20250207,091400,577752960,15430,15430,15430,15430,100
20250207,091300,576209960,15400,15420,15460,15400,1654
20250207,091200,550705120,15430,15470,15470,15420,1861
20250207,091100,521955920,15470,15500,15500,15470,3456
20250207,091000,468441070,15540,15500,15540,15460,2823
20250207,090900,424736820,15500,15560,15560,15500,1938
20250207,090800,394653200,15560,15650,15650,15560,3262
20250207,090700,343722720,15650,15740,15760,15630,2863
20250207,090600,298903430,15710,15850,15860,15710,3294
20250207,090500,246957590,15860,15840,15860,15840,4
20250207,090400,246894210,15820,15960,15960,15780,105
20250207,090300,245219010,15980,15780,15980,15780,773
20250207,090200,232982240,15790,15750,15790,15630,933
20250207,090100,218361460,15600,15660,15730,15570,2206
20250207,090000,183801520,15610,15600,15700,15520,11748
Reference in New Issue Copy Permalink