ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/115310/min/candle-20250211.csv

682 lines
36 KiB
CSV
Raw Normal View History

Update 2025-02-11 2977 candle_min
2025-02-11 22:02:32 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,201900,1822950600,32050,32050,32050,32050,375
20250211,201800,1822950600,32050,32050,32050,32050,0
20250211,201700,1822950600,32050,32050,32050,32050,0
20250211,201600,1822950600,32050,32050,32050,32050,0
20250211,201500,1822950600,32050,32050,32050,32050,0
20250211,201400,1822950600,32050,32050,32050,32050,0
20250211,201300,1822950600,32050,32050,32050,32050,0
20250211,201200,1822950600,32050,32050,32050,32050,0
20250211,201100,1822950600,32050,32050,32050,32050,0
20250211,201000,1822950600,32050,32050,32050,32050,0
20250211,200900,1822950600,32050,32050,32050,32050,0
20250211,200800,1822950600,32050,32050,32050,32050,0
20250211,200700,1822950600,32050,32050,32050,32050,0
20250211,200600,1822950600,32050,32050,32050,32050,0
20250211,200500,1822950600,32050,32050,32050,32050,0
20250211,200400,1822950600,32050,32050,32050,32050,0
20250211,200300,1822950600,32050,32050,32050,32050,0
20250211,200200,1822950600,32050,32050,32050,32050,0
20250211,200100,1822950600,32050,32050,32050,32050,0
20250211,200000,1822950600,32050,32050,32050,32050,0
20250211,195900,1822950600,32050,32050,32050,32050,0
20250211,195800,1822950600,32050,32050,32050,32050,0
20250211,195700,1822950600,32050,32050,32050,32050,0
20250211,195600,1822950600,32050,32050,32050,32050,0
20250211,195500,1822950600,32050,32050,32050,32050,0
20250211,195400,1822950600,32050,32050,32050,32050,0
20250211,195300,1822950600,32050,32050,32050,32050,0
20250211,195200,1822950600,32050,32050,32050,32050,0
20250211,195100,1822950600,32050,32050,32050,32050,0
20250211,195000,1822950600,32050,32050,32050,32050,0
20250211,194900,1822950600,32050,32050,32050,32050,375
20250211,194800,1822950600,32050,32050,32050,32050,0
20250211,194700,1822950600,32050,32050,32050,32050,0
20250211,194600,1822950600,32050,32050,32050,32050,0
20250211,194500,1822950600,32050,32050,32050,32050,0
20250211,194400,1822950600,32050,32050,32050,32050,0
20250211,194300,1822950600,32050,32050,32050,32050,0
20250211,194200,1822950600,32050,32050,32050,32050,0
20250211,194100,1822950600,32050,32050,32050,32050,0
20250211,194000,1822950600,32050,32050,32050,32050,0
20250211,193900,1822950600,32050,32050,32050,32050,0
20250211,193800,1822950600,32050,32050,32050,32050,0
20250211,193700,1822950600,32050,32050,32050,32050,0
20250211,193600,1822950600,32050,32050,32050,32050,0
20250211,193500,1822950600,32050,32050,32050,32050,0
20250211,193400,1822950600,32050,32050,32050,32050,0
20250211,193300,1822950600,32050,32050,32050,32050,0
20250211,193200,1822950600,32050,32050,32050,32050,0
20250211,193100,1822950600,32050,32050,32050,32050,0
20250211,193000,1822950600,32050,32050,32050,32050,0
20250211,192900,1822950600,32050,32050,32050,32050,0
20250211,192800,1822950600,32050,32050,32050,32050,0
20250211,192700,1822950600,32050,32050,32050,32050,0
20250211,192600,1822950600,32050,32050,32050,32050,0
20250211,192500,1822950600,32050,32050,32050,32050,0
20250211,192400,1822950600,32050,32050,32050,32050,0
20250211,192300,1822950600,32050,32050,32050,32050,0
20250211,192200,1822950600,32050,32050,32050,32050,0
20250211,192100,1822950600,32050,32050,32050,32050,0
20250211,192000,1822950600,32050,32050,32050,32050,0
20250211,191900,1822950600,32050,32050,32050,32050,375
20250211,191800,1822950600,32050,32050,32050,32050,0
20250211,191700,1822950600,32050,32050,32050,32050,0
20250211,191600,1822950600,32050,32050,32050,32050,0
20250211,191500,1822950600,32050,32050,32050,32050,0
20250211,191400,1822950600,32050,32050,32050,32050,0
20250211,191300,1822950600,32050,32050,32050,32050,0
20250211,191200,1822950600,32050,32050,32050,32050,0
20250211,191100,1822950600,32050,32050,32050,32050,0
20250211,191000,1822950600,32050,32050,32050,32050,0
20250211,190900,1822950600,32050,32050,32050,32050,0
20250211,190800,1822950600,32050,32050,32050,32050,0
20250211,190700,1822950600,32050,32050,32050,32050,0
20250211,190600,1822950600,32050,32050,32050,32050,0
20250211,190500,1822950600,32050,32050,32050,32050,0
20250211,190400,1822950600,32050,32050,32050,32050,0
20250211,190300,1822950600,32050,32050,32050,32050,0
20250211,190200,1822950600,32050,32050,32050,32050,0
20250211,190100,1822950600,32050,32050,32050,32050,0
20250211,190000,1822950600,32050,32050,32050,32050,0
20250211,185900,1822950600,32050,32050,32050,32050,0
20250211,185800,1822950600,32050,32050,32050,32050,0
20250211,185700,1822950600,32050,32050,32050,32050,0
20250211,185600,1822950600,32050,32050,32050,32050,0
20250211,185500,1822950600,32050,32050,32050,32050,0
20250211,185400,1822950600,32050,32050,32050,32050,0
20250211,185300,1822950600,32050,32050,32050,32050,0
20250211,185200,1822950600,32050,32050,32050,32050,0
20250211,185100,1822950600,32050,32050,32050,32050,0
20250211,185000,1822950600,32050,32050,32050,32050,0
20250211,184900,1822950600,32050,32050,32050,32050,375
20250211,184800,1822950600,32050,32050,32050,32050,0
20250211,184700,1822950600,32050,32050,32050,32050,0
20250211,184600,1822950600,32050,32050,32050,32050,0
20250211,184500,1822950600,32050,32050,32050,32050,0
20250211,184400,1822950600,32050,32050,32050,32050,0
20250211,184300,1822950600,32050,32050,32050,32050,0
20250211,184200,1822950600,32050,32050,32050,32050,0
20250211,184100,1822950600,32050,32050,32050,32050,0
20250211,184000,1822950600,32050,32050,32050,32050,0
20250211,183900,1822950600,32050,32050,32050,32050,0
20250211,183800,1822950600,32050,32050,32050,32050,0
20250211,183700,1822950600,32050,32050,32050,32050,0
20250211,183600,1822950600,32050,32050,32050,32050,0
20250211,183500,1822950600,32050,32050,32050,32050,0
20250211,183400,1822950600,32050,32050,32050,32050,0
20250211,183300,1822950600,32050,32050,32050,32050,0
20250211,183200,1822950600,32050,32050,32050,32050,0
20250211,183100,1822950600,32050,32050,32050,32050,0
20250211,183000,1822950600,32050,32050,32050,32050,0
20250211,182900,1822950600,32050,32050,32050,32050,0
20250211,182800,1822950600,32050,32050,32050,32050,0
20250211,182700,1822950600,32050,32050,32050,32050,0
20250211,182600,1822950600,32050,32050,32050,32050,0
20250211,182500,1822950600,32050,32050,32050,32050,0
20250211,182400,1822950600,32050,32050,32050,32050,0
20250211,182300,1822950600,32050,32050,32050,32050,0
20250211,182200,1822950600,32050,32050,32050,32050,0
20250211,182100,1822950600,32050,32050,32050,32050,0
20250211,182000,1822950600,32050,32050,32050,32050,0
20250211,181900,1822950600,32050,32050,32050,32050,375
20250211,181800,1822950600,32050,32050,32050,32050,0
20250211,181700,1822950600,32050,32050,32050,32050,0
20250211,181600,1822950600,32050,32050,32050,32050,0
20250211,181500,1822950600,32050,32050,32050,32050,0
20250211,181400,1822950600,32050,32050,32050,32050,0
20250211,181300,1822950600,32050,32050,32050,32050,0
20250211,181200,1822950600,32050,32050,32050,32050,0
20250211,181100,1822950600,32050,32050,32050,32050,0
20250211,181000,1822950600,32050,32050,32050,32050,0
20250211,180900,1822950600,32050,32050,32050,32050,0
20250211,180800,1822950600,32050,32050,32050,32050,0
20250211,180700,1822950600,32050,32050,32050,32050,0
20250211,180600,1822950600,32050,32050,32050,32050,0
20250211,180500,1822950600,32050,32050,32050,32050,0
20250211,180400,1822950600,32050,32050,32050,32050,0
20250211,180300,1822950600,32050,32050,32050,32050,0
20250211,180200,1822950600,32050,32050,32050,32050,0
20250211,180100,1822950600,32050,32050,32050,32050,0
20250211,180000,1822950600,32050,32050,32050,32050,0
20250211,175900,1822950600,32050,32050,32050,32050,0
20250211,175800,1822950600,32050,32050,32050,32050,0
20250211,175700,1822950600,32050,32050,32050,32050,0
20250211,175600,1822950600,32050,32050,32050,32050,0
20250211,175500,1822950600,32050,32050,32050,32050,0
20250211,175400,1822950600,32050,32050,32050,32050,0
20250211,175300,1822950600,32050,32050,32050,32050,0
20250211,175200,1822950600,32050,32050,32050,32050,0
20250211,175100,1822950600,32050,32050,32050,32050,0
20250211,175000,1822950600,32050,32050,32050,32050,0
20250211,174900,1822950600,32050,32050,32050,32050,375
20250211,174800,1822950600,32050,32050,32050,32050,0
20250211,174700,1822950600,32050,32050,32050,32050,0
20250211,174600,1822950600,32050,32050,32050,32050,0
20250211,174500,1822950600,32050,32050,32050,32050,0
20250211,174400,1822950600,32050,32050,32050,32050,0
20250211,174300,1822950600,32050,32050,32050,32050,0
20250211,174200,1822950600,32050,32050,32050,32050,0
20250211,174100,1822950600,32050,32050,32050,32050,0
20250211,174000,1822950600,32050,32050,32050,32050,0
20250211,173900,1822950600,32050,32050,32050,32050,0
20250211,173800,1822950600,32050,32050,32050,32050,0
20250211,173700,1822950600,32050,32050,32050,32050,0
20250211,173600,1822950600,32050,32050,32050,32050,0
20250211,173500,1822950600,32050,32050,32050,32050,0
20250211,173400,1822950600,32050,32050,32050,32050,0
20250211,173300,1822950600,32050,32050,32050,32050,0
20250211,173200,1822950600,32050,32050,32050,32050,0
20250211,173100,1822950600,32050,32050,32050,32050,0
20250211,173000,1822950600,32050,32050,32050,32050,0
20250211,172900,1822950600,32050,32050,32050,32050,0
20250211,172800,1822950600,32050,32050,32050,32050,0
20250211,172700,1822950600,32050,32050,32050,32050,0
20250211,172600,1822950600,32050,32050,32050,32050,0
20250211,172500,1822950600,32050,32050,32050,32050,0
20250211,172400,1822950600,32050,32050,32050,32050,0
20250211,172300,1822950600,32050,32050,32050,32050,0
20250211,172200,1822950600,32050,32050,32050,32050,0
20250211,172100,1822950600,32050,32050,32050,32050,0
20250211,172000,1822950600,32050,32050,32050,32050,0
20250211,171900,1822950600,32050,32050,32050,32050,375
20250211,171800,1822950600,32050,32050,32050,32050,0
20250211,171700,1822950600,32050,32050,32050,32050,0
20250211,171600,1822950600,32050,32050,32050,32050,0
20250211,171500,1822950600,32050,32050,32050,32050,0
20250211,171400,1822950600,32050,32050,32050,32050,0
20250211,171300,1822950600,32050,32050,32050,32050,0
20250211,171200,1822950600,32050,32050,32050,32050,0
20250211,171100,1822950600,32050,32050,32050,32050,0
20250211,171000,1822950600,32050,32050,32050,32050,0
20250211,170900,1822950600,32050,32050,32050,32050,0
20250211,170800,1822950600,32050,32050,32050,32050,0
20250211,170700,1822950600,32050,32050,32050,32050,0
20250211,170600,1822950600,32050,32050,32050,32050,0
20250211,170500,1822950600,32050,32050,32050,32050,0
20250211,170400,1822950600,32050,32050,32050,32050,0
20250211,170300,1822950600,32050,32050,32050,32050,0
20250211,170200,1822950600,32050,32050,32050,32050,0
20250211,170100,1822950600,32050,32050,32050,32050,0
20250211,170000,1822950600,32050,32050,32050,32050,0
20250211,165900,1822950600,32050,32050,32050,32050,0
20250211,165800,1822950600,32050,32050,32050,32050,0
20250211,165700,1822950600,32050,32050,32050,32050,0
20250211,165600,1822950600,32050,32050,32050,32050,0
20250211,165500,1822950600,32050,32050,32050,32050,0
20250211,165400,1822950600,32050,32050,32050,32050,0
20250211,165300,1822950600,32050,32050,32050,32050,0
20250211,165200,1822950600,32050,32050,32050,32050,0
20250211,165100,1822950600,32050,32050,32050,32050,0
20250211,165000,1822950600,32050,32050,32050,32050,0
20250211,164900,1822950600,32050,32050,32050,32050,375
20250211,164800,1822950600,32050,32050,32050,32050,0
20250211,164700,1822950600,32050,32050,32050,32050,0
20250211,164600,1822950600,32050,32050,32050,32050,0
20250211,164500,1822950600,32050,32050,32050,32050,0
20250211,164400,1822950600,32050,32050,32050,32050,0
20250211,164300,1822950600,32050,32050,32050,32050,0
20250211,164200,1822950600,32050,32050,32050,32050,0
20250211,164100,1822950600,32050,32050,32050,32050,0
20250211,164000,1822950600,32050,32050,32050,32050,0
20250211,163900,1822950600,32050,32050,32050,32050,0
20250211,163800,1822950600,32050,32050,32050,32050,0
20250211,163700,1822950600,32050,32050,32050,32050,0
20250211,163600,1822950600,32050,32050,32050,32050,0
20250211,163500,1822950600,32050,32050,32050,32050,0
20250211,163400,1822950600,32050,32050,32050,32050,0
20250211,163300,1822950600,32050,32050,32050,32050,0
20250211,163200,1822950600,32050,32050,32050,32050,0
20250211,163100,1822950600,32050,32050,32050,32050,0
20250211,163000,1822950600,32050,32050,32050,32050,0
20250211,162900,1822950600,32050,32050,32050,32050,0
20250211,162800,1822950600,32050,32050,32050,32050,0
20250211,162700,1822950600,32050,32050,32050,32050,0
20250211,162600,1822950600,32050,32050,32050,32050,0
20250211,162500,1822950600,32050,32050,32050,32050,0
20250211,162400,1822950600,32050,32050,32050,32050,0
20250211,162300,1822950600,32050,32050,32050,32050,0
20250211,162200,1822950600,32050,32050,32050,32050,0
20250211,162100,1822950600,32050,32050,32050,32050,0
20250211,162000,1822950600,32050,32050,32050,32050,0
20250211,161900,1822950600,32050,32050,32050,32050,375
20250211,161800,1822950600,32050,32050,32050,32050,0
20250211,161700,1822950600,32050,32050,32050,32050,0
20250211,161600,1822950600,32050,32050,32050,32050,0
20250211,161500,1822950600,32050,32050,32050,32050,0
20250211,161400,1822950600,32050,32050,32050,32050,0
20250211,161300,1822950600,32050,32050,32050,32050,0
20250211,161200,1822950600,32050,32050,32050,32050,0
20250211,161100,1822950600,32050,32050,32050,32050,0
20250211,161000,1822950600,32050,32050,32050,32050,0
20250211,160900,1822950600,32050,32050,32050,32050,0
20250211,160800,1822950600,32050,32050,32050,32050,0
20250211,160700,1822950600,32050,32050,32050,32050,0
20250211,160600,1822950600,32050,32050,32050,32050,0
20250211,160500,1822950600,32050,32050,32050,32050,0
20250211,160400,1822950600,32050,32050,32050,32050,0
20250211,160300,1822950600,32050,32050,32050,32050,0
20250211,160200,1822950600,32050,32050,32050,32050,0
20250211,160100,1822950600,32050,32050,32050,32050,0
20250211,160000,1822950600,32050,32050,32050,32050,0
20250211,155900,1822950600,32050,32050,32050,32050,0
20250211,155800,1822950600,32050,32050,32050,32050,0
20250211,155700,1822950600,32050,32050,32050,32050,0
20250211,155600,1822950600,32050,32050,32050,32050,0
20250211,155500,1822950600,32050,32050,32050,32050,0
20250211,155400,1822950600,32050,32050,32050,32050,0
20250211,155300,1822950600,32050,32050,32050,32050,0
20250211,155200,1822950600,32050,32050,32050,32050,0
20250211,155100,1822950600,32050,32050,32050,32050,0
20250211,155000,1822950600,32050,32050,32050,32050,0
20250211,154900,1822950600,32050,32050,32050,32050,375
20250211,154800,1822950600,32050,32050,32050,32050,0
20250211,154700,1822950600,32050,32050,32050,32050,0
20250211,154600,1822950600,32050,32050,32050,32050,0
20250211,154500,1822950600,32050,32050,32050,32050,0
20250211,154400,1822950600,32050,32050,32050,32050,0
20250211,154300,1822950600,32050,32050,32050,32050,0
20250211,154200,1822950600,32050,32050,32050,32050,0
20250211,154100,1822950600,32050,32050,32050,32050,0
20250211,154000,1822950600,32050,32050,32050,32050,0
20250211,153900,1822950600,32050,32050,32050,32050,0
20250211,153800,1822950600,32050,32050,32050,32050,0
20250211,153700,1822950600,32050,32050,32050,32050,0
20250211,153600,1822950600,32050,32050,32050,32050,0
20250211,153500,1822950600,32050,32050,32050,32050,0
20250211,153400,1822950600,32050,32050,32050,32050,0
20250211,153300,1822950600,32050,32050,32050,32050,0
20250211,153200,1822950600,32050,32050,32050,32050,0
20250211,153100,1822950600,32050,32050,32050,32050,0
20250211,153000,1822950600,32050,32050,32050,32050,375
20250211,152900,1810931850,31850,31850,31850,31850,0
20250211,152800,1810931850,31850,31850,31850,31850,0
20250211,152700,1810931850,31850,31850,31850,31850,0
20250211,152600,1810931850,31850,31850,31850,31850,0
20250211,152500,1810931850,31850,31850,31850,31850,0
20250211,152400,1810931850,31850,31850,31850,31850,0
20250211,152300,1810931850,31850,31850,31850,31850,0
20250211,152200,1810931850,31850,31850,31850,31850,0
20250211,152100,1810931850,31850,31850,31850,31850,0
20250211,152000,1810931850,31850,31850,31850,31850,0
20250211,151900,1810931850,31850,31800,31900,31800,77
20250211,151800,1808479350,31850,31850,31850,31850,39
20250211,151700,1807237200,31850,31900,31900,31850,78
20250211,151600,1804752100,31800,31900,31900,31800,231
20250211,151500,1797395900,31850,31850,31850,31850,39
20250211,151400,1796153750,31900,31900,31900,31900,111
20250211,151300,1792612850,31900,31900,31900,31900,130
20250211,151200,1788465850,31900,31950,31950,31900,25
20250211,151100,1787667400,31900,31900,31900,31900,0
20250211,151000,1787667400,31900,31900,31900,31900,17
20250211,150900,1787125100,31950,31950,31950,31950,0
20250211,150800,1787125100,31950,31950,31950,31950,0
20250211,150700,1787125100,31950,31950,31950,31950,32
20250211,150600,1786102700,31900,31900,31900,31900,0
20250211,150500,1786102700,31900,31900,31900,31900,0
20250211,150400,1786102700,31900,31900,31900,31900,0
20250211,150300,1786102700,31900,31900,31900,31900,88
20250211,150200,1783295500,31950,31950,31950,31950,0
20250211,150100,1783295500,31950,31950,31950,31950,0
20250211,150000,1783295500,31950,32050,32050,31950,74
20250211,145900,1780930800,31950,31950,32050,31950,28
20250211,145800,1780033800,32050,32050,32050,32050,0
20250211,145700,1780033800,32050,32050,32050,32050,0
20250211,145600,1780033800,32050,32050,32050,32050,5
20250211,145500,1779873550,31950,31950,31950,31950,269
20250211,145400,1771279000,31950,32000,32000,31950,100
20250211,145300,1768083750,32050,32050,32050,32050,1
20250211,145200,1768051700,32100,32100,32100,32100,5
20250211,145100,1767891200,32100,32100,32100,32100,3
20250211,145000,1767794900,32050,32050,32050,32050,0
20250211,144900,1767794900,32050,32100,32100,32050,85
20250211,144800,1765067100,32100,32100,32100,32100,157
20250211,144700,1760027400,32050,32050,32050,32050,42
20250211,144600,1758681300,32050,32050,32050,32050,269
20250211,144500,1750059850,32050,32050,32050,32050,21
20250211,144400,1749386800,32050,32000,32050,32000,194
20250211,144300,1743173500,32050,32050,32050,32050,55
20250211,144200,1741410750,32000,32000,32000,32000,0
20250211,144100,1741410750,32000,32000,32000,32000,30
20250211,144000,1740450750,32000,32000,32000,32000,65
20250211,143900,1738370750,32000,32000,32000,32000,0
20250211,143800,1738370750,32000,32000,32000,32000,5
20250211,143700,1738210750,31950,31950,31950,31950,0
20250211,143600,1738210750,31950,31950,31950,31950,0
20250211,143500,1738210750,31950,31950,31950,31950,0
20250211,143400,1738210750,31950,31950,31950,31950,0
20250211,143300,1738210750,31950,31950,31950,31950,0
20250211,143200,1738210750,31950,31950,31950,31950,0
20250211,143100,1738210750,31950,31950,31950,31950,1
20250211,143000,1738178800,31900,31900,31900,31900,92
20250211,142900,1735244000,32000,32000,32000,32000,0
20250211,142800,1735244000,32000,32000,32000,32000,0
20250211,142700,1735244000,32000,32000,32000,32000,0
20250211,142600,1735244000,32000,32000,32000,32000,0
20250211,142500,1735244000,32000,31850,32000,31850,12
20250211,142400,1734861050,31850,31850,31850,31850,0
20250211,142300,1734861050,31850,31850,31850,31850,0
20250211,142200,1734861050,31850,31850,31850,31850,0
20250211,142100,1734861050,31850,31900,31900,31850,114
20250211,142000,1731229950,31900,31950,31950,31900,200
20250211,141900,1724849750,31950,31950,31950,31950,0
20250211,141800,1724849750,31950,32050,32050,31950,96
20250211,141700,1721779750,32000,32000,32000,32000,0
20250211,141600,1721779750,32000,32000,32000,32000,0
20250211,141500,1721779750,32000,32000,32000,32000,0
20250211,141400,1721779750,32000,32000,32000,32000,0
20250211,141300,1721779750,32000,32000,32000,32000,0
20250211,141200,1721779750,32000,32000,32000,32000,262
20250211,141100,1713395750,31950,31950,31950,31950,0
20250211,141000,1713395750,31950,31950,31950,31950,0
20250211,140900,1713395750,31950,31950,31950,31950,72
20250211,140800,1711095350,31950,31950,31950,31950,0
20250211,140700,1711095350,31950,31950,31950,31950,79
20250211,140600,1708571300,31900,31900,31900,31900,0
20250211,140500,1708571300,31900,31900,31900,31900,0
20250211,140400,1708571300,31900,31900,31900,31900,0
20250211,140300,1708571300,31900,31900,31900,31900,0
20250211,140200,1708571300,31900,31900,31900,31900,0
20250211,140100,1708571300,31900,31900,31900,31900,0
20250211,140000,1708571300,31900,31900,31900,31900,2
20250211,135900,1708507500,31950,31950,31950,31950,39
20250211,135800,1707261450,31900,31900,31900,31900,129
20250211,135700,1703146350,31850,31850,31850,31850,1
20250211,135600,1703114500,31900,31900,31900,31900,0
20250211,135500,1703114500,31900,31900,31900,31900,0
20250211,135400,1703114500,31900,31900,31900,31900,50
20250211,135300,1701519500,31900,31900,31900,31900,20
20250211,135200,1700881500,31850,31850,31850,31850,0
20250211,135100,1700881500,31850,31850,31850,31850,0
20250211,135000,1700881500,31850,31800,31850,31800,43
20250211,134900,1699513650,31800,31800,31800,31800,0
20250211,134800,1699513650,31800,31800,31800,31800,10
20250211,134700,1699195650,31850,31850,31850,31850,0
20250211,134600,1699195650,31850,31850,31850,31850,0
20250211,134500,1699195650,31850,31850,31850,31850,0
20250211,134400,1699195650,31850,31850,31850,31850,0
20250211,134300,1699195650,31850,31850,31850,31850,40
20250211,134200,1697921650,31800,31800,31800,31800,49
20250211,134100,1696363450,31800,31800,31800,31800,0
20250211,134000,1696363450,31800,31800,31800,31800,0
20250211,133900,1696363450,31800,31800,31800,31800,56
20250211,133800,1694582650,31800,31800,31800,31800,0
20250211,133700,1694582650,31800,31800,31800,31800,0
20250211,133600,1694582650,31800,31800,31800,31800,0
20250211,133500,1694582650,31800,31800,31800,31800,0
20250211,133400,1694582650,31800,31800,31800,31800,0
20250211,133300,1694582650,31800,31800,31800,31800,0
20250211,133200,1694582650,31800,31800,31800,31800,23
20250211,133100,1693851250,31750,31750,31750,31750,0
20250211,133000,1693851250,31750,31750,31750,31750,0
20250211,132900,1693851250,31750,31750,31750,31750,0
20250211,132800,1693851250,31750,31750,31750,31750,5
20250211,132700,1693692500,31800,31800,31800,31800,0
20250211,132600,1693692500,31800,31800,31800,31800,0
20250211,132500,1693692500,31800,31800,31800,31800,0
20250211,132400,1693692500,31800,31800,31800,31800,0
20250211,132300,1693692500,31800,31800,31800,31800,20
20250211,132200,1693056500,31750,31750,31750,31750,0
20250211,132100,1693056500,31750,31750,31750,31750,0
20250211,132000,1693056500,31750,31750,31750,31750,0
20250211,131900,1693056500,31750,31750,31750,31750,0
20250211,131800,1693056500,31750,31750,31750,31750,0
20250211,131700,1693056500,31750,31750,31750,31750,4
20250211,131600,1692929500,31700,31700,31700,31700,0
20250211,131500,1692929500,31700,31700,31700,31700,0
20250211,131400,1692929500,31700,31700,31700,31700,0
20250211,131300,1692929500,31700,31700,31700,31700,0
20250211,131200,1692929500,31700,31700,31700,31700,0
20250211,131100,1692929500,31700,31700,31700,31700,0
20250211,131000,1692929500,31700,31700,31700,31700,0
20250211,130900,1692929500,31700,31700,31700,31700,0
20250211,130800,1692929500,31700,31700,31700,31700,0
20250211,130700,1692929500,31700,31700,31700,31700,0
20250211,130600,1692929500,31700,31700,31700,31700,0
20250211,130500,1692929500,31700,31700,31700,31700,0
20250211,130400,1692929500,31700,31800,31800,31700,500
20250211,130300,1677062550,31800,31800,31800,31800,0
20250211,130200,1677062550,31800,31800,31800,31800,0
20250211,130100,1677062550,31800,31800,31800,31800,0
20250211,130000,1677062550,31800,31800,31800,31800,0
20250211,125900,1677062550,31800,31800,31800,31800,0
20250211,125800,1677062550,31800,31800,31800,31800,0
20250211,125700,1677062550,31800,31800,31800,31800,0
20250211,125600,1677062550,31800,31800,31800,31800,20
20250211,125500,1676426550,31750,31750,31750,31750,0
20250211,125400,1676426550,31750,31750,31750,31750,0
20250211,125300,1676426550,31750,31750,31750,31750,24
20250211,125200,1675664550,31700,31700,31700,31700,0
20250211,125100,1675664550,31700,31700,31700,31700,2
20250211,125000,1675601150,31700,31700,31700,31700,0
20250211,124900,1675601150,31700,31700,31700,31700,0
20250211,124800,1675601150,31700,31700,31700,31700,0
20250211,124700,1675601150,31700,31700,31700,31700,0
20250211,124600,1675601150,31700,31700,31700,31700,0
20250211,124500,1675601150,31700,31700,31700,31700,0
20250211,124400,1675601150,31700,31700,31700,31700,5
20250211,124300,1675442650,31850,31850,31850,31850,0
20250211,124200,1675442650,31850,31850,31850,31850,0
20250211,124100,1675442650,31850,31850,31850,31850,0
20250211,124000,1675442650,31850,31850,31850,31850,0
20250211,123900,1675442650,31850,31850,31850,31850,100
20250211,123800,1672257650,31850,31850,31850,31850,0
20250211,123700,1672257650,31850,31850,31850,31850,0
20250211,123600,1672257650,31850,31900,31900,31850,69
20250211,123500,1670059100,31850,31800,31850,31800,3
20250211,123400,1669963600,31850,31850,31850,31850,0
20250211,123300,1669963600,31850,31850,31850,31850,0
20250211,123200,1669963600,31850,31850,31850,31850,0
20250211,123100,1669963600,31850,31850,31850,31850,0
20250211,123000,1669963600,31850,31850,31850,31850,0
20250211,122900,1669963600,31850,31850,31850,31850,0
20250211,122800,1669963600,31850,31850,31850,31850,0
20250211,122700,1669963600,31850,31850,31850,31850,0
20250211,122600,1669963600,31850,31850,31850,31850,0
20250211,122500,1669963600,31850,31850,31850,31850,0
20250211,122400,1669963600,31850,31850,31850,31850,0
20250211,122300,1669963600,31850,31850,31850,31850,19
20250211,122200,1669358450,31850,31850,31850,31850,4
20250211,122100,1669231050,31850,31850,31850,31850,2
20250211,122000,1669167350,31950,31950,31950,31950,0
20250211,121900,1669167350,31950,31950,31950,31950,0
20250211,121800,1669167350,31950,31950,31950,31950,1
20250211,121700,1669135400,31850,31850,31850,31850,0
20250211,121600,1669135400,31850,31850,31850,31850,0
20250211,121500,1669135400,31850,31850,31850,31850,1
20250211,121400,1669103550,31800,31800,31800,31800,1
20250211,121300,1669071750,31800,31800,31800,31800,1
20250211,121200,1669039950,31800,31800,31800,31800,4
20250211,121100,1668912750,31750,31750,31750,31750,0
20250211,121000,1668912750,31750,31750,31750,31750,0
20250211,120900,1668912750,31750,31750,31750,31750,0
20250211,120800,1668912750,31750,31750,31750,31750,3
20250211,120700,1668817500,31950,31950,31950,31950,0
20250211,120600,1668817500,31950,31950,31950,31950,0
20250211,120500,1668817500,31950,31950,31950,31950,0
20250211,120400,1668817500,31950,31950,31950,31950,0
20250211,120300,1668817500,31950,31950,31950,31950,0
20250211,120200,1668817500,31950,31950,31950,31950,0
20250211,120100,1668817500,31950,31950,31950,31950,0
20250211,120000,1668817500,31950,31950,31950,31950,0
20250211,115900,1668817500,31950,31850,31950,31850,106
20250211,115800,1665436800,31850,31850,31850,31850,0
20250211,115700,1665436800,31850,31850,31850,31850,300
20250211,115600,1655881800,31850,31850,31850,31850,0
20250211,115500,1655881800,31850,31800,31850,31800,40
20250211,115400,1654608300,31800,31700,31800,31700,89
20250211,115300,1651786900,31700,31650,31700,31650,48
20250211,115200,1650266500,31600,31600,31600,31600,0
20250211,115100,1650266500,31600,31600,31600,31600,0
20250211,115000,1650266500,31600,31550,31600,31550,34
20250211,114900,1649193700,31550,31550,31550,31550,0
20250211,114800,1649193700,31550,31550,31550,31550,1
20250211,114700,1649162150,31600,31600,31600,31600,0
20250211,114600,1649162150,31600,31600,31600,31600,0
20250211,114500,1649162150,31600,31600,31600,31600,5
20250211,114400,1649004150,31550,31550,31550,31550,1
20250211,114300,1648972600,31550,31550,31550,31550,0
20250211,114200,1648972600,31550,31550,31550,31550,0
20250211,114100,1648972600,31550,31550,31550,31550,1
20250211,114000,1648941050,31550,31550,31550,31550,0
20250211,113900,1648941050,31550,31550,31550,31550,0
20250211,113800,1648941050,31550,31550,31550,31550,0
20250211,113700,1648941050,31550,31550,31550,31550,0
20250211,113600,1648941050,31550,31550,31550,31550,65
20250211,113500,1646890300,31550,31550,31550,31550,0
20250211,113400,1646890300,31550,31550,31550,31550,2
20250211,113300,1646827200,31500,31500,31500,31500,0
20250211,113200,1646827200,31500,31500,31500,31500,153
20250211,113100,1642007700,31600,31600,31600,31600,0
20250211,113000,1642007700,31600,31600,31600,31600,0
20250211,112900,1642007700,31600,31600,31600,31600,0
20250211,112800,1642007700,31600,31600,31600,31600,0
20250211,112700,1642007700,31600,31600,31600,31600,1
20250211,112600,1641976100,31500,31500,31500,31500,0
20250211,112500,1641976100,31500,31500,31500,31500,0
20250211,112400,1641976100,31500,31650,31650,31500,137
20250211,112300,1637656150,31650,31650,31650,31650,1
20250211,112200,1637624500,31650,31650,31650,31650,20
20250211,112100,1636991500,31700,31700,31700,31700,0
20250211,112000,1636991500,31700,31700,31700,31700,0
20250211,111900,1636991500,31700,31700,31700,31700,0
20250211,111800,1636991500,31700,31700,31700,31700,51
20250211,111700,1635374800,31750,31750,31750,31750,0
20250211,111600,1635374800,31750,31750,31750,31750,0
20250211,111500,1635374800,31750,31750,31750,31750,0
20250211,111400,1635374800,31750,31700,31750,31700,27
20250211,111300,1634517600,31700,31700,31700,31700,95
20250211,111200,1631506100,31700,31750,31750,31700,13
20250211,111100,1631093400,31750,31800,31800,31750,139
20250211,111000,1626680100,31750,31750,31750,31750,0
20250211,110900,1626680100,31750,31750,31750,31750,6
20250211,110800,1626489600,31750,31750,31750,31750,10
20250211,110700,1626172100,31750,31750,31750,31750,15
20250211,110600,1625695850,31750,31750,31750,31750,1
20250211,110500,1625664100,31750,31750,31750,31750,0
20250211,110400,1625664100,31750,31750,31900,31750,48
20250211,110300,1624136650,32000,32000,32000,32000,0
20250211,110200,1624136650,32000,32000,32000,32000,0
20250211,110100,1624136650,32000,32000,32000,32000,23
20250211,110000,1623400650,32150,32150,32150,32150,1
20250211,105900,1623368500,32000,32000,32000,32000,0
20250211,105800,1623368500,32000,32000,32000,32000,0
20250211,105700,1623368500,32000,32000,32000,32000,0
20250211,105600,1623368500,32000,32350,32350,32000,903
20250211,105500,1594302950,32350,32350,32350,32350,47
20250211,105400,1592782500,32350,32400,32400,32350,123
20250211,105300,1588800150,32400,32400,32400,32400,6
20250211,105200,1588605750,32400,32400,32400,32400,0
20250211,105100,1588605750,32400,32550,32550,32400,85
20250211,105000,1585839750,32550,32550,32550,32550,0
20250211,104900,1585839750,32550,32550,32550,32550,26
20250211,104800,1584993450,32550,32550,32550,32550,0
20250211,104700,1584993450,32550,32550,32550,32550,0
20250211,104600,1584993450,32550,32550,32550,32550,10
20250211,104500,1584667950,32550,32550,32550,32550,0
20250211,104400,1584667950,32550,32550,32550,32550,7
20250211,104300,1584440100,32650,32650,32650,32650,0
20250211,104200,1584440100,32650,32650,32650,32650,5
20250211,104100,1584276850,32750,32750,32800,32550,1225
20250211,104000,1544158100,32800,32550,32800,32550,310
20250211,103900,1533994800,32800,32600,32800,32600,309
20250211,103800,1523860600,32950,32800,32950,32800,800
20250211,103700,1497544350,32800,32800,32900,32800,400
20250211,103600,1484404450,32650,32650,32650,32650,5
20250211,103500,1484241200,32700,32850,32900,32700,1127
20250211,103400,1447225200,32650,32800,32800,32650,406
20250211,103300,1433912950,32800,32800,32900,32700,888
20250211,103200,1404743550,32700,32700,32900,32650,560
20250211,103100,1386367050,32700,32700,32800,32700,1257
20250211,103000,1345199250,32700,32650,32700,32650,1047
20250211,102900,1310962400,32550,32550,32550,32550,5
20250211,102800,1310799650,32550,32550,32550,32550,0
20250211,102700,1310799650,32550,32550,32550,32550,5
20250211,102600,1310636900,32550,32550,32550,32550,0
20250211,102500,1310636900,32550,32550,32550,32550,0
20250211,102400,1310636900,32550,32550,32550,32550,5
20250211,102300,1310474150,32700,32600,32700,32550,1761
20250211,102200,1253068100,32600,32600,32600,32600,5
20250211,102100,1252905100,32850,32600,32850,32600,171
20250211,102000,1247288000,32800,32500,32800,32500,841
20250211,101900,1219799800,32700,32700,32700,32600,940
20250211,101800,1189063800,32700,32650,32700,32650,1060
20250211,101700,1154402100,32650,32450,32650,32450,20
20250211,101600,1153750100,32450,32450,32450,32450,0
20250211,101500,1153750100,32450,32450,32450,32450,5
20250211,101400,1153587850,32450,32450,32450,32450,2
20250211,101300,1153522950,32700,32550,32700,32550,1962
20250211,101200,1089630000,32350,32350,32350,32350,5
20250211,101100,1089468250,32350,32350,32350,32350,0
20250211,101000,1089468250,32350,32350,32350,32350,5
20250211,100900,1089306500,32550,32450,32550,32450,386
20250211,100800,1076760100,32400,32200,32400,32200,178
20250211,100700,1071012900,32200,32200,32200,32200,201
20250211,100600,1064540700,32200,32200,32200,32200,127
20250211,100500,1060451300,32200,32300,32300,32200,1220
20250211,100400,1021163800,32450,32450,32500,32450,248
20250211,100300,1013112900,32450,32450,32450,32450,6
20250211,100200,1012918200,32450,32450,32450,32450,148
20250211,100100,1008115600,32450,32450,32450,32450,412
20250211,100000,994746200,32450,32450,32450,32450,511
20250211,095900,978164250,32450,32450,32450,32200,971
20250211,095800,946655550,32450,32250,32450,32250,404
20250211,095700,933593950,32450,32450,32450,32450,1340
20250211,095600,890110950,32450,32500,32500,32450,1041
20250211,095500,856326850,32500,32500,32500,32500,5
20250211,095400,856164350,32500,32500,32500,32500,1859
20250211,095300,795746850,32550,32500,32650,32500,702
20250211,095200,772842050,32500,32450,32500,32400,4441
20250211,095100,628746700,32450,32500,32500,32450,5527
20250211,095000,449345800,32500,32500,32500,32500,195
20250211,094900,443008300,32500,32550,32600,32500,2411
20250211,094800,364566600,32600,32700,32700,32550,2069
20250211,094700,297070650,32700,32700,32700,32700,47
20250211,094600,295533750,32700,32550,32750,32550,596
20250211,094500,276041400,32600,32600,32600,32600,0
20250211,094400,276041400,32600,32600,32600,32600,1
20250211,094300,276008800,32600,32550,32600,32550,1067
20250211,094200,241274850,32600,32600,32600,32550,1083
20250211,094100,206010700,32550,32550,32550,32550,139
20250211,094000,201486250,32550,32600,32600,32550,940
20250211,093900,170847900,32650,32650,32650,32650,137
20250211,093800,166374850,32650,32700,32700,32650,532
20250211,093700,148979550,32700,32700,32700,32700,45
20250211,093600,147508050,32650,32650,32650,32650,18
20250211,093500,146920350,32600,32600,32600,32600,2
20250211,093400,146855150,32750,32800,32800,32750,316
20250211,093300,136496700,32800,32750,32900,32750,834
20250211,093200,109127450,32800,32700,32800,32700,132
20250211,093100,104808350,32700,32650,32700,32650,653
20250211,093000,83462400,32600,32600,32600,32600,21
20250211,092900,82777800,32600,32550,32600,32550,67
20250211,092800,80593850,32600,32600,32600,32600,0
20250211,092700,80593850,32600,32600,32600,32600,20
20250211,092600,79941850,32550,32600,32600,32550,19
20250211,092500,79322750,32500,32500,32500,32500,0
20250211,092400,79322750,32500,32550,32550,32500,6
20250211,092300,79127700,32600,32550,32600,32550,234
20250211,092200,71500800,32500,32500,32500,32500,18
20250211,092100,70915800,32500,32500,32500,32500,7
20250211,092000,70688300,32550,32550,32550,32550,16
20250211,091900,70167500,32500,32500,32500,32500,5
20250211,091800,70005000,32500,32500,32500,32500,4
20250211,091700,69875000,32550,32500,32550,32500,16
20250211,091600,69354800,32500,32450,32550,32450,80
20250211,091500,66753000,32400,32400,32400,32400,3
20250211,091400,66655800,32400,32400,32400,32400,5
20250211,091300,66493800,32400,32400,32400,32400,8
20250211,091200,66234600,32350,32350,32350,32350,5
20250211,091100,66072850,32400,32550,32550,32400,557
20250211,091000,48017500,32500,32500,32500,32500,252
20250211,090900,39827500,32300,32300,32500,32300,255
20250211,090800,31551000,32350,32350,32350,32350,6
20250211,090700,31356900,32300,32300,32300,32300,19
20250211,090600,30743200,32500,32500,32500,32500,50
20250211,090500,29118200,32400,32300,32400,32300,179
20250211,090400,23319000,32300,32250,32400,32250,212
20250211,090300,16467900,32250,32200,32250,32200,161
20250211,090200,11278750,32250,32100,32250,32100,116
20250211,090100,7554000,32100,32100,32100,32100,44
20250211,090000,6141600,32150,32150,32350,32100,191
Reference in New Issue Copy Permalink