ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/267320/min/candle-20250206.csv

724 lines
35 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
20250206,210100,1714888290,2340,2340,2340,2340,45381
20250206,210000,1714888290,2340,2340,2340,2340,0
20250206,205900,1714888290,2340,2340,2340,2340,0
20250206,205800,1714888290,2340,2340,2340,2340,0
20250206,205700,1714888290,2340,2340,2340,2340,0
20250206,205600,1714888290,2340,2340,2340,2340,0
20250206,205500,1714888290,2340,2340,2340,2340,0
20250206,205400,1714888290,2340,2340,2340,2340,0
20250206,205300,1714888290,2340,2340,2340,2340,0
20250206,205200,1714888290,2340,2340,2340,2340,0
20250206,205100,1714888290,2340,2340,2340,2340,0
20250206,205000,1714888290,2340,2340,2340,2340,0
20250206,204900,1714888290,2340,2340,2340,2340,0
20250206,204800,1714888290,2340,2340,2340,2340,0
20250206,204700,1714888290,2340,2340,2340,2340,0
20250206,204600,1714888290,2340,2340,2340,2340,0
20250206,204500,1714888290,2340,2340,2340,2340,0
20250206,204400,1714888290,2340,2340,2340,2340,0
20250206,204300,1714888290,2340,2340,2340,2340,0
20250206,204200,1714888290,2340,2340,2340,2340,0
20250206,204100,1714888290,2340,2340,2340,2340,0
20250206,204000,1714888290,2340,2340,2340,2340,0
20250206,203900,1714888290,2340,2340,2340,2340,0
20250206,203800,1714888290,2340,2340,2340,2340,0
20250206,203700,1714888290,2340,2340,2340,2340,0
20250206,203600,1714888290,2340,2340,2340,2340,0
20250206,203500,1714888290,2340,2340,2340,2340,0
20250206,203400,1714888290,2340,2340,2340,2340,0
20250206,203300,1714888290,2340,2340,2340,2340,0
20250206,203200,1714888290,2340,2340,2340,2340,0
20250206,203100,1714888290,2340,2340,2340,2340,45381
20250206,203000,1714888290,2340,2340,2340,2340,0
20250206,202900,1714888290,2340,2340,2340,2340,0
20250206,202800,1714888290,2340,2340,2340,2340,0
20250206,202700,1714888290,2340,2340,2340,2340,0
20250206,202600,1714888290,2340,2340,2340,2340,0
20250206,202500,1714888290,2340,2340,2340,2340,0
20250206,202400,1714888290,2340,2340,2340,2340,0
20250206,202300,1714888290,2340,2340,2340,2340,0
20250206,202200,1714888290,2340,2340,2340,2340,0
20250206,202100,1714888290,2340,2340,2340,2340,0
20250206,202000,1714888290,2340,2340,2340,2340,0
20250206,201900,1714888290,2340,2340,2340,2340,0
20250206,201800,1714888290,2340,2340,2340,2340,0
20250206,201700,1714888290,2340,2340,2340,2340,0
20250206,201600,1714888290,2340,2340,2340,2340,0
20250206,201500,1714888290,2340,2340,2340,2340,0
20250206,201400,1714888290,2340,2340,2340,2340,0
20250206,201300,1714888290,2340,2340,2340,2340,0
20250206,201200,1714888290,2340,2340,2340,2340,0
20250206,201100,1714888290,2340,2340,2340,2340,0
20250206,201000,1714888290,2340,2340,2340,2340,0
20250206,200900,1714888290,2340,2340,2340,2340,0
20250206,200800,1714888290,2340,2340,2340,2340,0
20250206,200700,1714888290,2340,2340,2340,2340,0
20250206,200600,1714888290,2340,2340,2340,2340,0
20250206,200500,1714888290,2340,2340,2340,2340,0
20250206,200400,1714888290,2340,2340,2340,2340,0
20250206,200300,1714888290,2340,2340,2340,2340,0
20250206,200200,1714888290,2340,2340,2340,2340,0
20250206,200100,1714888290,2340,2340,2340,2340,45381
20250206,200000,1714888290,2340,2340,2340,2340,0
20250206,195900,1714888290,2340,2340,2340,2340,0
20250206,195800,1714888290,2340,2340,2340,2340,0
20250206,195700,1714888290,2340,2340,2340,2340,0
20250206,195600,1714888290,2340,2340,2340,2340,0
20250206,195500,1714888290,2340,2340,2340,2340,0
20250206,195400,1714888290,2340,2340,2340,2340,0
20250206,195300,1714888290,2340,2340,2340,2340,0
20250206,195200,1714888290,2340,2340,2340,2340,0
20250206,195100,1714888290,2340,2340,2340,2340,0
20250206,195000,1714888290,2340,2340,2340,2340,0
20250206,194900,1714888290,2340,2340,2340,2340,0
20250206,194800,1714888290,2340,2340,2340,2340,0
20250206,194700,1714888290,2340,2340,2340,2340,0
20250206,194600,1714888290,2340,2340,2340,2340,0
20250206,194500,1714888290,2340,2340,2340,2340,0
20250206,194400,1714888290,2340,2340,2340,2340,0
20250206,194300,1714888290,2340,2340,2340,2340,0
20250206,194200,1714888290,2340,2340,2340,2340,0
20250206,194100,1714888290,2340,2340,2340,2340,0
20250206,194000,1714888290,2340,2340,2340,2340,0
20250206,193900,1714888290,2340,2340,2340,2340,0
20250206,193800,1714888290,2340,2340,2340,2340,0
20250206,193700,1714888290,2340,2340,2340,2340,0
20250206,193600,1714888290,2340,2340,2340,2340,0
20250206,193500,1714888290,2340,2340,2340,2340,0
20250206,193400,1714888290,2340,2340,2340,2340,0
20250206,193300,1714888290,2340,2340,2340,2340,0
20250206,193200,1714888290,2340,2340,2340,2340,0
20250206,193100,1714888290,2340,2340,2340,2340,45381
20250206,193000,1714888290,2340,2340,2340,2340,0
20250206,192900,1714888290,2340,2340,2340,2340,0
20250206,192800,1714888290,2340,2340,2340,2340,0
20250206,192700,1714888290,2340,2340,2340,2340,0
20250206,192600,1714888290,2340,2340,2340,2340,0
20250206,192500,1714888290,2340,2340,2340,2340,0
20250206,192400,1714888290,2340,2340,2340,2340,0
20250206,192300,1714888290,2340,2340,2340,2340,0
20250206,192200,1714888290,2340,2340,2340,2340,0
20250206,192100,1714888290,2340,2340,2340,2340,0
20250206,192000,1714888290,2340,2340,2340,2340,0
20250206,191900,1714888290,2340,2340,2340,2340,0
20250206,191800,1714888290,2340,2340,2340,2340,0
20250206,191700,1714888290,2340,2340,2340,2340,0
20250206,191600,1714888290,2340,2340,2340,2340,0
20250206,191500,1714888290,2340,2340,2340,2340,0
20250206,191400,1714888290,2340,2340,2340,2340,0
20250206,191300,1714888290,2340,2340,2340,2340,0
20250206,191200,1714888290,2340,2340,2340,2340,0
20250206,191100,1714888290,2340,2340,2340,2340,0
20250206,191000,1714888290,2340,2340,2340,2340,0
20250206,190900,1714888290,2340,2340,2340,2340,0
20250206,190800,1714888290,2340,2340,2340,2340,0
20250206,190700,1714888290,2340,2340,2340,2340,0
20250206,190600,1714888290,2340,2340,2340,2340,0
20250206,190500,1714888290,2340,2340,2340,2340,0
20250206,190400,1714888290,2340,2340,2340,2340,0
20250206,190300,1714888290,2340,2340,2340,2340,0
20250206,190200,1714888290,2340,2340,2340,2340,0
20250206,190100,1714888290,2340,2340,2340,2340,45381
20250206,190000,1714888290,2340,2340,2340,2340,0
20250206,185900,1714888290,2340,2340,2340,2340,0
20250206,185800,1714888290,2340,2340,2340,2340,0
20250206,185700,1714888290,2340,2340,2340,2340,0
20250206,185600,1714888290,2340,2340,2340,2340,0
20250206,185500,1714888290,2340,2340,2340,2340,0
20250206,185400,1714888290,2340,2340,2340,2340,0
20250206,185300,1714888290,2340,2340,2340,2340,0
20250206,185200,1714888290,2340,2340,2340,2340,0
20250206,185100,1714888290,2340,2340,2340,2340,0
20250206,185000,1714888290,2340,2340,2340,2340,0
20250206,184900,1714888290,2340,2340,2340,2340,0
20250206,184800,1714888290,2340,2340,2340,2340,0
20250206,184700,1714888290,2340,2340,2340,2340,0
20250206,184600,1714888290,2340,2340,2340,2340,0
20250206,184500,1714888290,2340,2340,2340,2340,0
20250206,184400,1714888290,2340,2340,2340,2340,0
20250206,184300,1714888290,2340,2340,2340,2340,0
20250206,184200,1714888290,2340,2340,2340,2340,0
20250206,184100,1714888290,2340,2340,2340,2340,0
20250206,184000,1714888290,2340,2340,2340,2340,0
20250206,183900,1714888290,2340,2340,2340,2340,0
20250206,183800,1714888290,2340,2340,2340,2340,0
20250206,183700,1714888290,2340,2340,2340,2340,0
20250206,183600,1714888290,2340,2340,2340,2340,0
20250206,183500,1714888290,2340,2340,2340,2340,0
20250206,183400,1714888290,2340,2340,2340,2340,0
20250206,183300,1714888290,2340,2340,2340,2340,0
20250206,183200,1714888290,2340,2340,2340,2340,0
20250206,183100,1714888290,2340,2340,2340,2340,45381
20250206,183000,1714888290,2340,2340,2340,2340,0
20250206,182900,1714888290,2340,2340,2340,2340,0
20250206,182800,1714888290,2340,2340,2340,2340,0
20250206,182700,1714888290,2340,2340,2340,2340,0
20250206,182600,1714888290,2340,2340,2340,2340,0
20250206,182500,1714888290,2340,2340,2340,2340,0
20250206,182400,1714888290,2340,2340,2340,2340,0
20250206,182300,1714888290,2340,2340,2340,2340,0
20250206,182200,1714888290,2340,2340,2340,2340,0
20250206,182100,1714888290,2340,2340,2340,2340,0
20250206,182000,1714888290,2340,2340,2340,2340,0
20250206,181900,1714888290,2340,2340,2340,2340,0
20250206,181800,1714888290,2340,2340,2340,2340,0
20250206,181700,1714888290,2340,2340,2340,2340,0
20250206,181600,1714888290,2340,2340,2340,2340,0
20250206,181500,1714888290,2340,2340,2340,2340,0
20250206,181400,1714888290,2340,2340,2340,2340,0
20250206,181300,1714888290,2340,2340,2340,2340,0
20250206,181200,1714888290,2340,2340,2340,2340,0
20250206,181100,1714888290,2340,2340,2340,2340,0
20250206,181000,1714888290,2340,2340,2340,2340,0
20250206,180900,1714888290,2340,2340,2340,2340,0
20250206,180800,1714888290,2340,2340,2340,2340,0
20250206,180700,1714888290,2340,2340,2340,2340,0
20250206,180600,1714888290,2340,2340,2340,2340,0
20250206,180500,1714888290,2340,2340,2340,2340,0
20250206,180400,1714888290,2340,2340,2340,2340,0
20250206,180300,1714888290,2340,2340,2340,2340,0
20250206,180200,1714888290,2340,2340,2340,2340,0
20250206,180100,1714888290,2340,2340,2340,2340,45381
20250206,180000,1714888290,2340,2340,2340,2340,0
20250206,175900,1714888290,2340,2340,2340,2340,0
20250206,175800,1714888290,2340,2340,2340,2340,0
20250206,175700,1714888290,2340,2340,2340,2340,0
20250206,175600,1714888290,2340,2340,2340,2340,0
20250206,175500,1714888290,2340,2340,2340,2340,0
20250206,175400,1714888290,2340,2340,2340,2340,0
20250206,175300,1714888290,2340,2340,2340,2340,0
20250206,175200,1714888290,2340,2340,2340,2340,0
20250206,175100,1714888290,2340,2340,2340,2340,0
20250206,175000,1714888290,2340,2340,2340,2340,0
20250206,174900,1714888290,2340,2340,2340,2340,0
20250206,174800,1714888290,2340,2340,2340,2340,0
20250206,174700,1714888290,2340,2340,2340,2340,0
20250206,174600,1714888290,2340,2340,2340,2340,0
20250206,174500,1714888290,2340,2340,2340,2340,0
20250206,174400,1714888290,2340,2340,2340,2340,0
20250206,174300,1714888290,2340,2340,2340,2340,0
20250206,174200,1714888290,2340,2340,2340,2340,0
20250206,174100,1714888290,2340,2340,2340,2340,0
20250206,174000,1714888290,2340,2340,2340,2340,0
20250206,173900,1714888290,2340,2340,2340,2340,0
20250206,173800,1714888290,2340,2340,2340,2340,0
20250206,173700,1714888290,2340,2340,2340,2340,0
20250206,173600,1714888290,2340,2340,2340,2340,0
20250206,173500,1714888290,2340,2340,2340,2340,0
20250206,173400,1714888290,2340,2340,2340,2340,0
20250206,173300,1714888290,2340,2340,2340,2340,0
20250206,173200,1714888290,2340,2340,2340,2340,0
20250206,173100,1714888290,2340,2340,2340,2340,45381
20250206,173000,1714888290,2340,2340,2340,2340,0
20250206,172900,1714888290,2340,2340,2340,2340,0
20250206,172800,1714888290,2340,2340,2340,2340,0
20250206,172700,1714888290,2340,2340,2340,2340,0
20250206,172600,1714888290,2340,2340,2340,2340,0
20250206,172500,1714888290,2340,2340,2340,2340,0
20250206,172400,1714888290,2340,2340,2340,2340,0
20250206,172300,1714888290,2340,2340,2340,2340,0
20250206,172200,1714888290,2340,2340,2340,2340,0
20250206,172100,1714888290,2340,2340,2340,2340,0
20250206,172000,1714888290,2340,2340,2340,2340,0
20250206,171900,1714888290,2340,2340,2340,2340,0
20250206,171800,1714888290,2340,2340,2340,2340,0
20250206,171700,1714888290,2340,2340,2340,2340,0
20250206,171600,1714888290,2340,2340,2340,2340,0
20250206,171500,1714888290,2340,2340,2340,2340,0
20250206,171400,1714888290,2340,2340,2340,2340,0
20250206,171300,1714888290,2340,2340,2340,2340,0
20250206,171200,1714888290,2340,2340,2340,2340,0
20250206,171100,1714888290,2340,2340,2340,2340,0
20250206,171000,1714888290,2340,2340,2340,2340,0
20250206,170900,1714888290,2340,2340,2340,2340,0
20250206,170800,1714888290,2340,2340,2340,2340,0
20250206,170700,1714888290,2340,2340,2340,2340,0
20250206,170600,1714888290,2340,2340,2340,2340,0
20250206,170500,1714888290,2340,2340,2340,2340,0
20250206,170400,1714888290,2340,2340,2340,2340,0
20250206,170300,1714888290,2340,2340,2340,2340,0
20250206,170200,1714888290,2340,2340,2340,2340,0
20250206,170100,1714888290,2340,2340,2340,2340,45381
20250206,170000,1714888290,2340,2340,2340,2340,0
20250206,165900,1714888290,2340,2340,2340,2340,0
20250206,165800,1714888290,2340,2340,2340,2340,0
20250206,165700,1714888290,2340,2340,2340,2340,0
20250206,165600,1714888290,2340,2340,2340,2340,0
20250206,165500,1714888290,2340,2340,2340,2340,0
20250206,165400,1714888290,2340,2340,2340,2340,0
20250206,165300,1714888290,2340,2340,2340,2340,0
20250206,165200,1714888290,2340,2340,2340,2340,0
20250206,165100,1714888290,2340,2340,2340,2340,0
20250206,165000,1714888290,2340,2340,2340,2340,0
20250206,164900,1714888290,2340,2340,2340,2340,0
20250206,164800,1714888290,2340,2340,2340,2340,0
20250206,164700,1714888290,2340,2340,2340,2340,0
20250206,164600,1714888290,2340,2340,2340,2340,0
20250206,164500,1714888290,2340,2340,2340,2340,0
20250206,164400,1714888290,2340,2340,2340,2340,0
20250206,164300,1714888290,2340,2340,2340,2340,0
20250206,164200,1714888290,2340,2340,2340,2340,0
20250206,164100,1714888290,2340,2340,2340,2340,0
20250206,164000,1714888290,2340,2340,2340,2340,0
20250206,163900,1714888290,2340,2340,2340,2340,0
20250206,163800,1714888290,2340,2340,2340,2340,0
20250206,163700,1714888290,2340,2340,2340,2340,0
20250206,163600,1714888290,2340,2340,2340,2340,0
20250206,163500,1714888290,2340,2340,2340,2340,0
20250206,163400,1714888290,2340,2340,2340,2340,0
20250206,163300,1714888290,2340,2340,2340,2340,0
20250206,163200,1714888290,2340,2340,2340,2340,0
20250206,163100,1714888290,2340,2340,2340,2340,45381
20250206,163000,1714888290,2340,2340,2340,2340,0
20250206,162900,1714888290,2340,2340,2340,2340,0
20250206,162800,1714888290,2340,2340,2340,2340,0
20250206,162700,1714888290,2340,2340,2340,2340,0
20250206,162600,1714888290,2340,2340,2340,2340,0
20250206,162500,1714888290,2340,2340,2340,2340,0
20250206,162400,1714888290,2340,2340,2340,2340,0
20250206,162300,1714888290,2340,2340,2340,2340,0
20250206,162200,1714888290,2340,2340,2340,2340,0
20250206,162100,1714888290,2340,2340,2340,2340,0
20250206,162000,1714888290,2340,2340,2340,2340,0
20250206,161900,1714888290,2340,2340,2340,2340,0
20250206,161800,1714888290,2340,2340,2340,2340,0
20250206,161700,1714888290,2340,2340,2340,2340,0
20250206,161600,1714888290,2340,2340,2340,2340,0
20250206,161500,1714888290,2340,2340,2340,2340,0
20250206,161400,1714888290,2340,2340,2340,2340,0
20250206,161300,1714888290,2340,2340,2340,2340,0
20250206,161200,1714888290,2340,2340,2340,2340,0
20250206,161100,1714888290,2340,2340,2340,2340,0
20250206,161000,1714888290,2340,2340,2340,2340,0
20250206,160900,1714888290,2340,2340,2340,2340,0
20250206,160800,1714888290,2340,2340,2340,2340,0
20250206,160700,1714888290,2340,2340,2340,2340,0
20250206,160600,1714888290,2340,2340,2340,2340,0
20250206,160500,1714888290,2340,2340,2340,2340,0
20250206,160400,1714888290,2340,2340,2340,2340,0
20250206,160300,1714888290,2340,2340,2340,2340,0
20250206,160200,1714888290,2340,2340,2340,2340,0
20250206,160100,1714888290,2340,2340,2340,2340,45381
20250206,160000,1714888290,2340,2340,2340,2340,0
20250206,155900,1714888290,2340,2340,2340,2340,0
20250206,155800,1714888290,2340,2340,2340,2340,0
20250206,155700,1714888290,2340,2340,2340,2340,0
20250206,155600,1714888290,2340,2340,2340,2340,0
20250206,155500,1714888290,2340,2340,2340,2340,0
20250206,155400,1714888290,2340,2340,2340,2340,0
20250206,155300,1714888290,2340,2340,2340,2340,0
20250206,155200,1714888290,2340,2340,2340,2340,0
20250206,155100,1714888290,2340,2340,2340,2340,0
20250206,155000,1714888290,2340,2340,2340,2340,0
20250206,154900,1714888290,2340,2340,2340,2340,0
20250206,154800,1714888290,2340,2340,2340,2340,0
20250206,154700,1714888290,2340,2340,2340,2340,0
20250206,154600,1714888290,2340,2340,2340,2340,0
20250206,154500,1714888290,2340,2340,2340,2340,0
20250206,154400,1714888290,2340,2340,2340,2340,0
20250206,154300,1714888290,2340,2340,2340,2340,0
20250206,154200,1714888290,2340,2340,2340,2340,0
20250206,154100,1714888290,2340,2340,2340,2340,0
20250206,154000,1714888290,2340,2340,2340,2340,0
20250206,153900,1714888290,2340,2340,2340,2340,0
20250206,153800,1714888290,2340,2340,2340,2340,0
20250206,153700,1714888290,2340,2340,2340,2340,0
20250206,153600,1714888290,2340,2340,2340,2340,0
20250206,153500,1714888290,2340,2340,2340,2340,0
20250206,153400,1714888290,2340,2340,2340,2340,0
20250206,153300,1714888290,2340,2340,2340,2340,0
20250206,153200,1714888290,2340,2340,2340,2340,0
20250206,153100,1714888290,2340,2340,2340,2340,45381
20250206,153000,1714888290,2340,2340,2340,2340,45381
20250206,152900,1608696750,2320,2320,2320,2320,0
20250206,152800,1608696750,2320,2320,2320,2320,0
20250206,152700,1608696750,2320,2320,2320,2320,0
20250206,152600,1608696750,2320,2320,2320,2320,0
20250206,152500,1608696750,2320,2320,2320,2320,0
20250206,152400,1608696750,2320,2320,2320,2320,0
20250206,152300,1608696750,2320,2320,2320,2320,0
20250206,152200,1608696750,2320,2320,2320,2320,0
20250206,152100,1608696750,2320,2320,2320,2320,0
20250206,152000,1608696750,2320,2320,2320,2320,0
20250206,151900,1608696750,2320,2330,2330,2320,10799
20250206,151800,1583576725,2330,2325,2330,2325,10689
20250206,151700,1558687410,2330,2320,2335,2320,13563
20250206,151600,1527143945,2320,2300,2320,2295,17103
20250206,151500,1487714195,2305,2320,2325,2305,15692
20250206,151400,1451395345,2325,2330,2330,2310,10792
20250206,151300,1426379790,2330,2320,2340,2310,13528
20250206,151200,1394946485,2320,2350,2350,2300,32141
20250206,151100,1320516295,2345,2300,2365,2300,74988
20250206,151000,1145002915,2310,2275,2310,2275,29030
20250206,150900,1078363290,2270,2275,2280,2270,781
20250206,150800,1076586460,2275,2270,2275,2265,3705
20250206,150700,1068171385,2265,2260,2270,2255,7160
20250206,150600,1051956590,2265,2275,2275,2255,3837
20250206,150500,1043265605,2275,2265,2285,2265,12734
20250206,150400,1014321470,2270,2265,2280,2245,17907
20250206,150300,973692410,2245,2265,2265,2245,3373
20250206,150200,966072565,2265,2250,2265,2245,15819
20250206,150100,930412705,2250,2250,2250,2240,2414
20250206,150000,924983600,2255,2265,2265,2250,3598
20250206,145900,916882150,2265,2235,2265,2235,13365
20250206,145800,886850410,2235,2240,2240,2235,180
20250206,145700,886447245,2240,2235,2240,2220,22945
20250206,145600,835163385,2235,2230,2240,2210,11879
20250206,145500,808689130,2230,2220,2230,2220,2742
20250206,145400,802584580,2210,2195,2210,2195,4993
20250206,145300,791587560,2200,2210,2210,2195,3660
20250206,145200,783536800,2210,2210,2210,2200,839
20250206,145100,781685735,2210,2210,2210,2210,0
20250206,145000,781685735,2210,2220,2220,2205,4168
20250206,144900,772471490,2210,2220,2220,2210,2
20250206,144800,772467060,2225,2210,2225,2205,2208
20250206,144700,767587360,2215,2230,2230,2215,8812
20250206,144600,748006520,2230,2210,2230,2210,8927
20250206,144500,728181350,2210,2210,2210,2205,1253
20250206,144400,725414720,2210,2205,2210,2205,1523
20250206,144300,722050995,2205,2205,2205,2200,790
20250206,144200,720309050,2205,2195,2210,2195,5403
20250206,144100,708396970,2200,2185,2200,2180,211
20250206,144000,707936310,2200,2200,2200,2200,0
20250206,143900,707936310,2200,2200,2200,2200,0
20250206,143800,707936310,2200,2200,2200,2195,2158
20250206,143700,703193710,2195,2195,2200,2195,3182
20250206,143600,696209200,2200,2190,2200,2190,5347
20250206,143500,684476525,2195,2195,2195,2195,0
20250206,143400,684476525,2195,2195,2195,2195,250
20250206,143300,683927775,2195,2195,2195,2195,1
20250206,143200,683925580,2180,2185,2185,2180,449
20250206,143100,682946705,2195,2195,2195,2195,0
20250206,143000,682946705,2195,2195,2195,2195,0
20250206,142900,682946705,2195,2195,2195,2195,0
20250206,142800,682946705,2195,2195,2195,2195,0
20250206,142700,682946705,2195,2180,2195,2180,1051
20250206,142600,680640510,2195,2195,2195,2195,0
20250206,142500,680640510,2195,2190,2195,2190,3801
20250206,142400,672316315,2190,2190,2190,2190,0
20250206,142300,672316315,2190,2190,2190,2190,0
20250206,142200,672316315,2190,2190,2190,2190,3
20250206,142100,672309745,2195,2195,2195,2195,0
20250206,142000,672309745,2195,2195,2195,2195,0
20250206,141900,672309745,2195,2180,2195,2180,2002
20250206,141800,667945370,2195,2185,2195,2185,201
20250206,141700,667506175,2195,2195,2195,2195,1
20250206,141600,667503980,2195,2190,2195,2185,2768
20250206,141500,661444790,2200,2195,2200,2195,22
20250206,141400,661396495,2200,2190,2200,2190,2
20250206,141300,661392105,2200,2200,2200,2200,50
20250206,141200,661282105,2205,2205,2205,2205,0
20250206,141100,661282105,2205,2205,2205,2205,724
20250206,141000,659685685,2205,2195,2205,2195,1016
20250206,140900,657450555,2205,2195,2205,2195,1001
20250206,140800,655253350,2205,2205,2205,2195,54
20250206,140700,655134610,2205,2205,2205,2205,150
20250206,140600,654803860,2205,2200,2205,2195,2396
20250206,140500,649542105,2200,2200,2200,2200,800
20250206,140400,647782105,2200,2200,2200,2200,50
20250206,140300,647672105,2200,2200,2200,2200,0
20250206,140200,647672105,2200,2195,2200,2195,539
20250206,140100,646488495,2195,2195,2195,2195,401
20250206,140000,645608300,2195,2195,2195,2195,0
20250206,135900,645608300,2195,2195,2195,2195,22
20250206,135800,645560010,2195,2195,2195,2195,1
20250206,135700,645557815,2195,2195,2195,2195,22
20250206,135600,645509525,2195,2195,2195,2195,0
20250206,135500,645509525,2195,2195,2195,2195,0
20250206,135400,645509525,2195,2195,2195,2195,0
20250206,135300,645509525,2195,2195,2195,2195,0
20250206,135200,645509525,2195,2195,2195,2195,0
20250206,135100,645509525,2195,2195,2195,2195,32
20250206,135000,645439285,2195,2195,2195,2195,1
20250206,134900,645437090,2195,2195,2195,2195,500
20250206,134800,644339590,2195,2195,2195,2185,150
20250206,134700,644010830,2195,2195,2195,2195,0
20250206,134600,644010830,2195,2185,2195,2185,21
20250206,134500,643964935,2200,2200,2200,2200,0
20250206,134400,643964935,2200,2200,2200,2200,0
20250206,134300,643964935,2200,2200,2200,2200,1
20250206,134200,643962735,2180,2185,2190,2180,695
20250206,134100,642445180,2180,2180,2180,2180,0
20250206,134000,642445180,2180,2185,2185,2180,44
20250206,133900,642349245,2185,2185,2185,2185,2
20250206,133800,642344875,2180,2185,2185,2180,2602
20250206,133700,636660005,2185,2185,2185,2185,0
20250206,133600,636660005,2185,2185,2185,2185,0
20250206,133500,636660005,2185,2185,2185,2185,0
20250206,133400,636660005,2185,2185,2185,2185,0
20250206,133300,636660005,2185,2180,2185,2180,39
20250206,133200,636574975,2185,2185,2185,2185,0
20250206,133100,636574975,2185,2180,2185,2180,1026
20250206,133000,634338165,2185,2185,2185,2185,364
20250206,132900,633542825,2185,2185,2185,2185,5
20250206,132800,633531900,2175,2175,2175,2175,0
20250206,132700,633531900,2175,2185,2185,2175,10056
20250206,132600,611634800,2185,2185,2185,2185,45
20250206,132500,611536475,2185,2185,2185,2185,100
20250206,132400,611317975,2185,2185,2185,2185,10
20250206,132300,611296125,2185,2185,2185,2185,0
20250206,132200,611296125,2185,2180,2185,2180,46
20250206,132100,611195620,2185,2180,2185,2180,1957
20250206,132000,606928350,2185,2185,2185,2185,65
20250206,131900,606786325,2190,2190,2190,2190,5
20250206,131800,606775375,2200,2200,2200,2200,3
20250206,131700,606768775,2200,2185,2200,2185,2128
20250206,131600,602096690,2185,2180,2185,2180,545
20250206,131500,600907035,2185,2180,2185,2180,821
20250206,131400,599117230,2185,2185,2190,2185,581
20250206,131300,597847740,2185,2180,2190,2180,2710
20250206,131200,591935835,2185,2185,2185,2185,129
20250206,131100,591653970,2190,2190,2190,2180,1539
20250206,131000,588294285,2190,2190,2190,2190,0
20250206,130900,588294285,2190,2190,2190,2190,400
20250206,130800,587418285,2190,2190,2190,2190,24
20250206,130700,587365725,2190,2190,2190,2190,0
20250206,130600,587365725,2190,2185,2190,2180,1294
20250206,130500,584539335,2185,2185,2185,2180,2441
20250206,130400,579205755,2195,2195,2195,2195,0
20250206,130300,579205755,2195,2185,2195,2185,51
20250206,130200,579094310,2195,2190,2195,2190,501
20250206,130100,577997115,2190,2190,2190,2190,73
20250206,130000,577837245,2190,2185,2190,2185,233
20250206,125900,577328135,2195,2195,2195,2195,0
20250206,125800,577328135,2195,2195,2195,2195,0
20250206,125700,577328135,2195,2195,2195,2195,0
20250206,125600,577328135,2195,2190,2195,2190,144
20250206,125500,577012770,2190,2190,2195,2190,1812
20250206,125400,573044480,2195,2195,2195,2195,0
20250206,125300,573044480,2195,2195,2195,2195,0
20250206,125200,573044480,2195,2195,2195,2195,10
20250206,125100,573022530,2195,2195,2195,2195,595
20250206,125000,571716505,2195,2190,2195,2190,814
20250206,124900,569933840,2195,2195,2195,2195,0
20250206,124800,569933840,2195,2195,2195,2195,0
20250206,124700,569933840,2195,2195,2195,2195,0
20250206,124600,569933840,2195,2195,2195,2195,0
20250206,124500,569933840,2195,2190,2195,2190,776
20250206,124400,568234395,2195,2195,2195,2195,0
20250206,124300,568234395,2195,2195,2195,2195,0
20250206,124200,568234395,2195,2195,2195,2195,5
20250206,124100,568223420,2195,2195,2195,2195,2
20250206,124000,568219030,2195,2190,2195,2190,956
20250206,123900,566125385,2195,2195,2195,2195,0
20250206,123800,566125385,2195,2190,2195,2190,21
20250206,123700,566079390,2195,2195,2195,2195,10
20250206,123600,566057440,2195,2195,2195,2195,33
20250206,123500,565985005,2195,2195,2195,2195,50
20250206,123400,565875255,2195,2190,2195,2190,2
20250206,123300,565870870,2195,2195,2195,2195,37
20250206,123200,565789655,2200,2190,2200,2190,981
20250206,123100,563636435,2195,2190,2195,2190,1351
20250206,123000,560676240,2195,2190,2195,2190,301
20250206,122900,560017045,2195,2195,2195,2195,0
20250206,122800,560017045,2195,2190,2195,2190,2
20250206,122700,560012660,2200,2200,2200,2200,1
20250206,122600,560010460,2190,2200,2200,2190,482
20250206,122500,558954870,2190,2200,2200,2190,53
20250206,122400,558838300,2200,2200,2200,2200,1
20250206,122300,558836100,2190,2190,2190,2190,105
20250206,122200,558606150,2205,2205,2205,2205,0
20250206,122100,558606150,2205,2205,2205,2205,0
20250206,122000,558606150,2205,2205,2205,2205,2
20250206,121900,558601740,2200,2200,2200,2190,544
20250206,121800,557405235,2200,2190,2200,2190,17
20250206,121700,557367995,2200,2200,2200,2200,0
20250206,121600,557367995,2200,2200,2200,2200,1
20250206,121500,557365795,2190,2195,2195,2190,265
20250206,121400,556784305,2210,2210,2210,2210,0
20250206,121300,556784305,2210,2210,2210,2210,0
20250206,121200,556784305,2210,2195,2210,2195,4
20250206,121100,556775510,2210,2210,2210,2210,1
20250206,121000,556773300,2210,2210,2210,2210,470
20250206,120900,555734600,2210,2210,2210,2210,0
20250206,120800,555734600,2210,2195,2210,2195,564
20250206,120700,554496605,2210,2195,2210,2195,6
20250206,120600,554483420,2210,2205,2210,2205,427
20250206,120500,553541880,2205,2205,2205,2205,30
20250206,120400,553475730,2205,2205,2205,2205,0
20250206,120300,553475730,2205,2195,2205,2195,161
20250206,120200,553122245,2195,2205,2205,2195,506
20250206,120100,552011055,2205,2205,2205,2205,1
20250206,120000,552008850,2200,2200,2200,2200,450
20250206,115900,551018850,2205,2200,2205,2200,3
20250206,115800,551012245,2205,2200,2205,2200,18
20250206,115700,550972640,2200,2205,2205,2200,247
20250206,115600,550429215,2200,2200,2200,2200,764
20250206,115500,548748415,2200,2200,2200,2200,1
20250206,115400,548746215,2195,2195,2195,2195,159
20250206,115300,548397210,2195,2195,2195,2190,1218
20250206,115200,545723705,2200,2200,2200,2200,0
20250206,115100,545723705,2200,2200,2200,2200,0
20250206,115000,545723705,2200,2200,2200,2200,8
20250206,114900,545706105,2195,2195,2195,2195,0
20250206,114800,545706105,2195,2195,2195,2195,50
20250206,114700,545596355,2200,2200,2200,2200,3
20250206,114600,545589755,2200,2195,2200,2195,53
20250206,114500,545473280,2200,2200,2200,2200,19
20250206,114400,545431480,2200,2200,2200,2200,93
20250206,114300,545226880,2200,2200,2200,2200,101
20250206,114200,545004680,2195,2200,2200,2195,21
20250206,114100,544958580,2200,2200,2200,2200,101
20250206,114000,544736380,2195,2195,2195,2195,150
20250206,113900,544407130,2200,2200,2200,2200,23
20250206,113800,544356530,2195,2195,2195,2195,251
20250206,113700,543805585,2195,2195,2195,2195,0
20250206,113600,543805585,2195,2195,2195,2195,0
20250206,113500,543805585,2195,2195,2195,2195,237
20250206,113400,543285370,2200,2190,2200,2190,446
20250206,113300,542306895,2195,2195,2195,2195,4
20250206,113200,542298115,2195,2195,2195,2195,0
20250206,113100,542298115,2195,2190,2195,2190,1009
20250206,113000,540088400,2195,2190,2195,2190,240
20250206,112900,539562795,2190,2190,2190,2190,1
20250206,112800,539560605,2190,2190,2190,2190,0
20250206,112700,539560605,2190,2190,2195,2190,256
20250206,112600,538999960,2195,2195,2195,2195,11
20250206,112500,538975815,2195,2195,2195,2195,3
20250206,112400,538969230,2195,2190,2195,2185,231
20250206,112300,538463340,2190,2190,2190,2185,925
20250206,112200,536442205,2185,2185,2185,2185,100
20250206,112100,536223705,2185,2185,2185,2185,855
20250206,112000,534355530,2190,2190,2190,2190,688
20250206,111900,532848810,2195,2195,2195,2190,213
20250206,111800,532382285,2190,2195,2200,2190,450
20250206,111700,531394920,2200,2195,2200,2195,80
20250206,111600,531219085,2195,2190,2195,2190,594
20250206,111500,529918220,2190,2190,2190,2180,364
20250206,111400,529121570,2180,2175,2180,2175,1092
20250206,111300,526741385,2180,2175,2180,2175,854
20250206,111200,524883865,2180,2175,2180,2175,401
20250206,111100,524011685,2180,2185,2185,2175,1938
20250206,111000,519795710,2185,2185,2185,2185,302
20250206,110900,519135840,2185,2185,2185,2185,10
20250206,110800,519113990,2185,2185,2185,2185,0
20250206,110700,519113990,2185,2185,2185,2185,10
20250206,110600,519092140,2185,2185,2185,2185,0
20250206,110500,519092140,2185,2185,2185,2185,100
20250206,110400,518873640,2185,2190,2190,2185,121
20250206,110300,518609250,2185,2185,2185,2185,10
20250206,110200,518587400,2190,2190,2190,2190,1
20250206,110100,518585210,2175,2190,2190,2175,1695
20250206,110000,514898565,2175,2190,2190,2175,160
20250206,105900,514550540,2190,2190,2190,2180,9192
20250206,105800,494508905,2190,2190,2190,2190,300
20250206,105700,493851905,2190,2185,2190,2185,334
20250206,105600,493121360,2190,2190,2190,2185,1051
20250206,105500,490824840,2190,2190,2190,2190,262
20250206,105400,490251060,2190,2190,2200,2190,385
20250206,105300,489407865,2200,2200,2200,2190,99
20250206,105200,489190515,2200,2195,2200,2195,20
20250206,105100,489146540,2200,2200,2200,2185,2236
20250206,105000,484260190,2185,2190,2190,2185,2550
20250206,104900,478685660,2190,2195,2195,2190,81
20250206,104800,478508260,2195,2195,2195,2195,1039
20250206,104700,476227655,2205,2205,2205,2205,25
20250206,104600,476172530,2205,2205,2205,2205,0
20250206,104500,476172530,2205,2195,2205,2195,106
20250206,104400,475939850,2205,2200,2205,2200,156
20250206,104300,475596370,2205,2210,2210,2200,405
20250206,104200,474703820,2210,2210,2210,2210,0
20250206,104100,474703820,2210,2210,2210,2195,48
20250206,104000,474597830,2210,2200,2210,2200,169
20250206,103900,474226010,2200,2195,2200,2195,109
20250206,103800,473986750,2195,2190,2195,2190,599
20250206,103700,472674425,2190,2190,2190,2190,1127
20250206,103600,470206295,2190,2190,2190,2185,1655
20250206,103500,466581900,2190,2195,2195,2185,1151
20250206,103400,464063130,2200,2210,2210,2190,4329
20250206,103300,454576150,2205,2205,2205,2205,0
20250206,103200,454576150,2205,2205,2205,2205,500
20250206,103100,453473650,2205,2205,2205,2195,16657
20250206,103000,416827270,2210,2210,2210,2205,475
20250206,102900,415779840,2210,2210,2210,2210,0
20250206,102800,415779840,2210,2205,2210,2205,322
20250206,102700,415068320,2210,2210,2210,2205,755
20250206,102600,413401685,2215,2215,2215,2215,7
20250206,102500,413386180,2215,2215,2220,2210,366
20250206,102400,412577235,2220,2210,2220,2210,2
20250206,102300,412572805,2215,2220,2220,2215,65
20250206,102200,412428655,2220,2220,2220,2210,402
20250206,102100,411540215,2210,2215,2215,2210,591
20250206,102000,410233910,2220,2220,2220,2220,0
20250206,101900,410233910,2220,2220,2220,2215,194
20250206,101800,409804035,2220,2220,2220,2220,3
20250206,101700,409797375,2220,2220,2220,2220,5
20250206,101600,409786275,2210,2215,2220,2210,504
20250206,101500,408672360,2220,2220,2220,2220,165
20250206,101400,408306060,2220,2220,2220,2220,5
20250206,101300,408294960,2225,2220,2225,2210,1073
20250206,101200,405914895,2225,2225,2225,2225,181
20250206,101100,405512170,2220,2220,2225,2205,1353
20250206,101000,402515970,2225,2225,2225,2225,136
20250206,100900,402213370,2225,2225,2225,2220,110
20250206,100800,401968630,2225,2220,2225,2220,188
20250206,100700,401551265,2225,2220,2225,2220,9
20250206,100600,401531270,2225,2225,2225,2225,2
20250206,100500,401526820,2220,2225,2225,2220,3
20250206,100400,401520150,2220,2220,2225,2220,12
20250206,100300,401493505,2225,2225,2225,2225,15
20250206,100200,401460130,2225,2220,2225,2220,917
20250206,100100,399424375,2220,2220,2220,2220,53
20250206,100000,399306715,2220,2220,2220,2220,638
20250206,095900,397890355,2215,2215,2220,2215,918
20250206,095800,395856730,2205,2210,2210,2205,1438
20250206,095700,392678850,2215,2215,2215,2215,0
20250206,095600,392678850,2215,2210,2215,2210,1001
20250206,095500,390466635,2210,2210,2210,2210,617
20250206,095400,389103065,2210,2210,2210,2210,103
20250206,095300,388875435,2210,2210,2210,2210,104
20250206,095200,388645595,2205,2205,2205,2205,90
20250206,095100,388447145,2210,2205,2210,2205,1049
20250206,095000,386133795,2205,2210,2210,2205,36
20250206,094900,386054245,2210,2205,2210,2205,113
20250206,094800,385805075,2210,2210,2210,2210,0
20250206,094700,385805075,2210,2205,2210,2205,338
20250206,094600,385059775,2210,2210,2210,2210,5
20250206,094500,385048725,2210,2205,2210,2205,13
20250206,094400,385020045,2210,2210,2210,2205,933
20250206,094300,382958620,2210,2210,2210,2205,27
20250206,094200,382898985,2205,2205,2205,2205,76
20250206,094100,382731405,2205,2205,2210,2205,1262
20250206,094000,379948670,2205,2210,2210,2205,1676
20250206,093900,376252590,2210,2210,2210,2210,0
20250206,093800,376252590,2210,2210,2210,2210,488
20250206,093700,375174110,2215,2215,2215,2215,233
20250206,093600,374658015,2210,2210,2210,2210,249
20250206,093500,374107725,2210,2215,2215,2210,500
20250206,093400,373002720,2220,2210,2220,2210,3
20250206,093300,372996070,2220,2220,2220,2205,4203
20250206,093200,363698995,2220,2220,2220,2220,110
20250206,093100,363454795,2220,2220,2220,2220,890
20250206,093000,361478995,2220,2220,2220,2220,41
20250206,092900,361387975,2225,2220,2225,2220,39
20250206,092800,361301240,2220,2220,2220,2220,1370
20250206,092700,358259840,2215,2215,2215,2215,41
20250206,092600,358169025,2215,2215,2215,2215,101
20250206,092500,357945310,2215,2215,2215,2215,15
20250206,092400,357912085,2215,2210,2215,2205,2429
20250206,092300,352540645,2210,2215,2220,2210,2058
20250206,092200,347986230,2215,2220,2220,2215,355
20250206,092100,347199875,2220,2225,2225,2220,3105
20250206,092000,340293195,2225,2220,2225,2220,1243
20250206,091900,337530405,2220,2225,2225,2220,1537
20250206,091800,334117355,2225,2235,2235,2225,3754
20250206,091700,325762890,2235,2240,2240,2230,773
20250206,091600,324035470,2230,2230,2235,2230,3992
20250206,091500,315130085,2230,2225,2230,2225,473
20250206,091400,314077600,2225,2215,2225,2210,983
20250206,091300,311897550,2215,2215,2215,2215,2001
20250206,091200,307465335,2210,2215,2215,2205,1800
20250206,091100,303487130,2205,2205,2210,2205,5707
20250206,091000,290895305,2205,2215,2215,2200,8850
20250206,090900,271373040,2215,2220,2220,2210,2047
20250206,090800,266836050,2220,2220,2220,2220,995
20250206,090700,264627150,2215,2220,2225,2215,3543
20250206,090600,256774065,2225,2225,2225,2220,4696
20250206,090500,246338085,2225,2215,2235,2210,5465
20250206,090400,234229730,2215,2220,2225,2215,8906
20250206,090300,214456275,2225,2245,2245,2220,13683
20250206,090200,183955630,2245,2250,2250,2235,10791
20250206,090100,159752705,2255,2255,2280,2245,13394
20250206,090000,129561365,2260,2300,2320,2250,56487
Reference in New Issue Copy Permalink