ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/271940/min/candle-20250204.csv

717 lines
38 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,205400,1642794810,15330,15330,15330,15330,2702
20250204,205300,1642794810,15330,15330,15330,15330,0
20250204,205200,1642794810,15330,15330,15330,15330,0
20250204,205100,1642794810,15330,15330,15330,15330,0
20250204,205000,1642794810,15330,15330,15330,15330,0
20250204,204900,1642794810,15330,15330,15330,15330,0
20250204,204800,1642794810,15330,15330,15330,15330,0
20250204,204700,1642794810,15330,15330,15330,15330,0
20250204,204600,1642794810,15330,15330,15330,15330,0
20250204,204500,1642794810,15330,15330,15330,15330,0
20250204,204400,1642794810,15330,15330,15330,15330,0
20250204,204300,1642794810,15330,15330,15330,15330,0
20250204,204200,1642794810,15330,15330,15330,15330,0
20250204,204100,1642794810,15330,15330,15330,15330,0
20250204,204000,1642794810,15330,15330,15330,15330,0
20250204,203900,1642794810,15330,15330,15330,15330,0
20250204,203800,1642794810,15330,15330,15330,15330,0
20250204,203700,1642794810,15330,15330,15330,15330,0
20250204,203600,1642794810,15330,15330,15330,15330,0
20250204,203500,1642794810,15330,15330,15330,15330,0
20250204,203400,1642794810,15330,15330,15330,15330,0
20250204,203300,1642794810,15330,15330,15330,15330,0
20250204,203200,1642794810,15330,15330,15330,15330,0
20250204,203100,1642794810,15330,15330,15330,15330,0
20250204,203000,1642794810,15330,15330,15330,15330,0
20250204,202900,1642794810,15330,15330,15330,15330,0
20250204,202800,1642794810,15330,15330,15330,15330,0
20250204,202700,1642794810,15330,15330,15330,15330,0
20250204,202600,1642794810,15330,15330,15330,15330,0
20250204,202500,1642794810,15330,15330,15330,15330,0
20250204,202400,1642794810,15330,15330,15330,15330,2702
20250204,202300,1642794810,15330,15330,15330,15330,0
20250204,202200,1642794810,15330,15330,15330,15330,0
20250204,202100,1642794810,15330,15330,15330,15330,0
20250204,202000,1642794810,15330,15330,15330,15330,0
20250204,201900,1642794810,15330,15330,15330,15330,0
20250204,201800,1642794810,15330,15330,15330,15330,0
20250204,201700,1642794810,15330,15330,15330,15330,0
20250204,201600,1642794810,15330,15330,15330,15330,0
20250204,201500,1642794810,15330,15330,15330,15330,0
20250204,201400,1642794810,15330,15330,15330,15330,0
20250204,201300,1642794810,15330,15330,15330,15330,0
20250204,201200,1642794810,15330,15330,15330,15330,0
20250204,201100,1642794810,15330,15330,15330,15330,0
20250204,201000,1642794810,15330,15330,15330,15330,0
20250204,200900,1642794810,15330,15330,15330,15330,0
20250204,200800,1642794810,15330,15330,15330,15330,0
20250204,200700,1642794810,15330,15330,15330,15330,0
20250204,200600,1642794810,15330,15330,15330,15330,0
20250204,200500,1642794810,15330,15330,15330,15330,0
20250204,200400,1642794810,15330,15330,15330,15330,0
20250204,200300,1642794810,15330,15330,15330,15330,0
20250204,200200,1642794810,15330,15330,15330,15330,0
20250204,200100,1642794810,15330,15330,15330,15330,0
20250204,200000,1642794810,15330,15330,15330,15330,0
20250204,195900,1642794810,15330,15330,15330,15330,0
20250204,195800,1642794810,15330,15330,15330,15330,0
20250204,195700,1642794810,15330,15330,15330,15330,0
20250204,195600,1642794810,15330,15330,15330,15330,0
20250204,195500,1642794810,15330,15330,15330,15330,0
20250204,195400,1642794810,15330,15330,15330,15330,2702
20250204,195300,1642794810,15330,15330,15330,15330,0
20250204,195200,1642794810,15330,15330,15330,15330,0
20250204,195100,1642794810,15330,15330,15330,15330,0
20250204,195000,1642794810,15330,15330,15330,15330,0
20250204,194900,1642794810,15330,15330,15330,15330,0
20250204,194800,1642794810,15330,15330,15330,15330,0
20250204,194700,1642794810,15330,15330,15330,15330,0
20250204,194600,1642794810,15330,15330,15330,15330,0
20250204,194500,1642794810,15330,15330,15330,15330,0
20250204,194400,1642794810,15330,15330,15330,15330,0
20250204,194300,1642794810,15330,15330,15330,15330,0
20250204,194200,1642794810,15330,15330,15330,15330,0
20250204,194100,1642794810,15330,15330,15330,15330,0
20250204,194000,1642794810,15330,15330,15330,15330,0
20250204,193900,1642794810,15330,15330,15330,15330,0
20250204,193800,1642794810,15330,15330,15330,15330,0
20250204,193700,1642794810,15330,15330,15330,15330,0
20250204,193600,1642794810,15330,15330,15330,15330,0
20250204,193500,1642794810,15330,15330,15330,15330,0
20250204,193400,1642794810,15330,15330,15330,15330,0
20250204,193300,1642794810,15330,15330,15330,15330,0
20250204,193200,1642794810,15330,15330,15330,15330,0
20250204,193100,1642794810,15330,15330,15330,15330,0
20250204,193000,1642794810,15330,15330,15330,15330,0
20250204,192900,1642794810,15330,15330,15330,15330,0
20250204,192800,1642794810,15330,15330,15330,15330,0
20250204,192700,1642794810,15330,15330,15330,15330,0
20250204,192600,1642794810,15330,15330,15330,15330,0
20250204,192500,1642794810,15330,15330,15330,15330,0
20250204,192400,1642794810,15330,15330,15330,15330,2702
20250204,192300,1642794810,15330,15330,15330,15330,0
20250204,192200,1642794810,15330,15330,15330,15330,0
20250204,192100,1642794810,15330,15330,15330,15330,0
20250204,192000,1642794810,15330,15330,15330,15330,0
20250204,191900,1642794810,15330,15330,15330,15330,0
20250204,191800,1642794810,15330,15330,15330,15330,0
20250204,191700,1642794810,15330,15330,15330,15330,0
20250204,191600,1642794810,15330,15330,15330,15330,0
20250204,191500,1642794810,15330,15330,15330,15330,0
20250204,191400,1642794810,15330,15330,15330,15330,0
20250204,191300,1642794810,15330,15330,15330,15330,0
20250204,191200,1642794810,15330,15330,15330,15330,0
20250204,191100,1642794810,15330,15330,15330,15330,0
20250204,191000,1642794810,15330,15330,15330,15330,0
20250204,190900,1642794810,15330,15330,15330,15330,0
20250204,190800,1642794810,15330,15330,15330,15330,0
20250204,190700,1642794810,15330,15330,15330,15330,0
20250204,190600,1642794810,15330,15330,15330,15330,0
20250204,190500,1642794810,15330,15330,15330,15330,0
20250204,190400,1642794810,15330,15330,15330,15330,0
20250204,190300,1642794810,15330,15330,15330,15330,0
20250204,190200,1642794810,15330,15330,15330,15330,0
20250204,190100,1642794810,15330,15330,15330,15330,0
20250204,190000,1642794810,15330,15330,15330,15330,0
20250204,185900,1642794810,15330,15330,15330,15330,0
20250204,185800,1642794810,15330,15330,15330,15330,0
20250204,185700,1642794810,15330,15330,15330,15330,0
20250204,185600,1642794810,15330,15330,15330,15330,0
20250204,185500,1642794810,15330,15330,15330,15330,0
20250204,185400,1642794810,15330,15330,15330,15330,2702
20250204,185300,1642794810,15330,15330,15330,15330,0
20250204,185200,1642794810,15330,15330,15330,15330,0
20250204,185100,1642794810,15330,15330,15330,15330,0
20250204,185000,1642794810,15330,15330,15330,15330,0
20250204,184900,1642794810,15330,15330,15330,15330,0
20250204,184800,1642794810,15330,15330,15330,15330,0
20250204,184700,1642794810,15330,15330,15330,15330,0
20250204,184600,1642794810,15330,15330,15330,15330,0
20250204,184500,1642794810,15330,15330,15330,15330,0
20250204,184400,1642794810,15330,15330,15330,15330,0
20250204,184300,1642794810,15330,15330,15330,15330,0
20250204,184200,1642794810,15330,15330,15330,15330,0
20250204,184100,1642794810,15330,15330,15330,15330,0
20250204,184000,1642794810,15330,15330,15330,15330,0
20250204,183900,1642794810,15330,15330,15330,15330,0
20250204,183800,1642794810,15330,15330,15330,15330,0
20250204,183700,1642794810,15330,15330,15330,15330,0
20250204,183600,1642794810,15330,15330,15330,15330,0
20250204,183500,1642794810,15330,15330,15330,15330,0
20250204,183400,1642794810,15330,15330,15330,15330,0
20250204,183300,1642794810,15330,15330,15330,15330,0
20250204,183200,1642794810,15330,15330,15330,15330,0
20250204,183100,1642794810,15330,15330,15330,15330,0
20250204,183000,1642794810,15330,15330,15330,15330,0
20250204,182900,1642794810,15330,15330,15330,15330,0
20250204,182800,1642794810,15330,15330,15330,15330,0
20250204,182700,1642794810,15330,15330,15330,15330,0
20250204,182600,1642794810,15330,15330,15330,15330,0
20250204,182500,1642794810,15330,15330,15330,15330,0
20250204,182400,1642794810,15330,15330,15330,15330,2702
20250204,182300,1642794810,15330,15330,15330,15330,0
20250204,182200,1642794810,15330,15330,15330,15330,0
20250204,182100,1642794810,15330,15330,15330,15330,0
20250204,182000,1642794810,15330,15330,15330,15330,0
20250204,181900,1642794810,15330,15330,15330,15330,0
20250204,181800,1642794810,15330,15330,15330,15330,0
20250204,181700,1642794810,15330,15330,15330,15330,0
20250204,181600,1642794810,15330,15330,15330,15330,0
20250204,181500,1642794810,15330,15330,15330,15330,0
20250204,181400,1642794810,15330,15330,15330,15330,0
20250204,181300,1642794810,15330,15330,15330,15330,0
20250204,181200,1642794810,15330,15330,15330,15330,0
20250204,181100,1642794810,15330,15330,15330,15330,0
20250204,181000,1642794810,15330,15330,15330,15330,0
20250204,180900,1642794810,15330,15330,15330,15330,0
20250204,180800,1642794810,15330,15330,15330,15330,0
20250204,180700,1642794810,15330,15330,15330,15330,0
20250204,180600,1642794810,15330,15330,15330,15330,0
20250204,180500,1642794810,15330,15330,15330,15330,0
20250204,180400,1642794810,15330,15330,15330,15330,0
20250204,180300,1642794810,15330,15330,15330,15330,0
20250204,180200,1642794810,15330,15330,15330,15330,0
20250204,180100,1642794810,15330,15330,15330,15330,0
20250204,180000,1642794810,15330,15330,15330,15330,0
20250204,175900,1642794810,15330,15330,15330,15330,0
20250204,175800,1642794810,15330,15330,15330,15330,0
20250204,175700,1642794810,15330,15330,15330,15330,0
20250204,175600,1642794810,15330,15330,15330,15330,0
20250204,175500,1642794810,15330,15330,15330,15330,0
20250204,175400,1642794810,15330,15330,15330,15330,2702
20250204,175300,1642794810,15330,15330,15330,15330,0
20250204,175200,1642794810,15330,15330,15330,15330,0
20250204,175100,1642794810,15330,15330,15330,15330,0
20250204,175000,1642794810,15330,15330,15330,15330,0
20250204,174900,1642794810,15330,15330,15330,15330,0
20250204,174800,1642794810,15330,15330,15330,15330,0
20250204,174700,1642794810,15330,15330,15330,15330,0
20250204,174600,1642794810,15330,15330,15330,15330,0
20250204,174500,1642794810,15330,15330,15330,15330,0
20250204,174400,1642794810,15330,15330,15330,15330,0
20250204,174300,1642794810,15330,15330,15330,15330,0
20250204,174200,1642794810,15330,15330,15330,15330,0
20250204,174100,1642794810,15330,15330,15330,15330,0
20250204,174000,1642794810,15330,15330,15330,15330,0
20250204,173900,1642794810,15330,15330,15330,15330,0
20250204,173800,1642794810,15330,15330,15330,15330,0
20250204,173700,1642794810,15330,15330,15330,15330,0
20250204,173600,1642794810,15330,15330,15330,15330,0
20250204,173500,1642794810,15330,15330,15330,15330,0
20250204,173400,1642794810,15330,15330,15330,15330,0
20250204,173300,1642794810,15330,15330,15330,15330,0
20250204,173200,1642794810,15330,15330,15330,15330,0
20250204,173100,1642794810,15330,15330,15330,15330,0
20250204,173000,1642794810,15330,15330,15330,15330,0
20250204,172900,1642794810,15330,15330,15330,15330,0
20250204,172800,1642794810,15330,15330,15330,15330,0
20250204,172700,1642794810,15330,15330,15330,15330,0
20250204,172600,1642794810,15330,15330,15330,15330,0
20250204,172500,1642794810,15330,15330,15330,15330,0
20250204,172400,1642794810,15330,15330,15330,15330,2702
20250204,172300,1642794810,15330,15330,15330,15330,0
20250204,172200,1642794810,15330,15330,15330,15330,0
20250204,172100,1642794810,15330,15330,15330,15330,0
20250204,172000,1642794810,15330,15330,15330,15330,0
20250204,171900,1642794810,15330,15330,15330,15330,0
20250204,171800,1642794810,15330,15330,15330,15330,0
20250204,171700,1642794810,15330,15330,15330,15330,0
20250204,171600,1642794810,15330,15330,15330,15330,0
20250204,171500,1642794810,15330,15330,15330,15330,0
20250204,171400,1642794810,15330,15330,15330,15330,0
20250204,171300,1642794810,15330,15330,15330,15330,0
20250204,171200,1642794810,15330,15330,15330,15330,0
20250204,171100,1642794810,15330,15330,15330,15330,0
20250204,171000,1642794810,15330,15330,15330,15330,0
20250204,170900,1642794810,15330,15330,15330,15330,0
20250204,170800,1642794810,15330,15330,15330,15330,0
20250204,170700,1642794810,15330,15330,15330,15330,0
20250204,170600,1642794810,15330,15330,15330,15330,0
20250204,170500,1642794810,15330,15330,15330,15330,0
20250204,170400,1642794810,15330,15330,15330,15330,0
20250204,170300,1642794810,15330,15330,15330,15330,0
20250204,170200,1642794810,15330,15330,15330,15330,0
20250204,170100,1642794810,15330,15330,15330,15330,0
20250204,170000,1642794810,15330,15330,15330,15330,0
20250204,165900,1642794810,15330,15330,15330,15330,0
20250204,165800,1642794810,15330,15330,15330,15330,0
20250204,165700,1642794810,15330,15330,15330,15330,0
20250204,165600,1642794810,15330,15330,15330,15330,0
20250204,165500,1642794810,15330,15330,15330,15330,0
20250204,165400,1642794810,15330,15330,15330,15330,2702
20250204,165300,1642794810,15330,15330,15330,15330,0
20250204,165200,1642794810,15330,15330,15330,15330,0
20250204,165100,1642794810,15330,15330,15330,15330,0
20250204,165000,1642794810,15330,15330,15330,15330,0
20250204,164900,1642794810,15330,15330,15330,15330,0
20250204,164800,1642794810,15330,15330,15330,15330,0
20250204,164700,1642794810,15330,15330,15330,15330,0
20250204,164600,1642794810,15330,15330,15330,15330,0
20250204,164500,1642794810,15330,15330,15330,15330,0
20250204,164400,1642794810,15330,15330,15330,15330,0
20250204,164300,1642794810,15330,15330,15330,15330,0
20250204,164200,1642794810,15330,15330,15330,15330,0
20250204,164100,1642794810,15330,15330,15330,15330,0
20250204,164000,1642794810,15330,15330,15330,15330,0
20250204,163900,1642794810,15330,15330,15330,15330,0
20250204,163800,1642794810,15330,15330,15330,15330,0
20250204,163700,1642794810,15330,15330,15330,15330,0
20250204,163600,1642794810,15330,15330,15330,15330,0
20250204,163500,1642794810,15330,15330,15330,15330,0
20250204,163400,1642794810,15330,15330,15330,15330,0
20250204,163300,1642794810,15330,15330,15330,15330,0
20250204,163200,1642794810,15330,15330,15330,15330,0
20250204,163100,1642794810,15330,15330,15330,15330,0
20250204,163000,1642794810,15330,15330,15330,15330,0
20250204,162900,1642794810,15330,15330,15330,15330,0
20250204,162800,1642794810,15330,15330,15330,15330,0
20250204,162700,1642794810,15330,15330,15330,15330,0
20250204,162600,1642794810,15330,15330,15330,15330,0
20250204,162500,1642794810,15330,15330,15330,15330,0
20250204,162400,1642794810,15330,15330,15330,15330,2702
20250204,162300,1642794810,15330,15330,15330,15330,0
20250204,162200,1642794810,15330,15330,15330,15330,0
20250204,162100,1642794810,15330,15330,15330,15330,0
20250204,162000,1642794810,15330,15330,15330,15330,0
20250204,161900,1642794810,15330,15330,15330,15330,0
20250204,161800,1642794810,15330,15330,15330,15330,0
20250204,161700,1642794810,15330,15330,15330,15330,0
20250204,161600,1642794810,15330,15330,15330,15330,0
20250204,161500,1642794810,15330,15330,15330,15330,0
20250204,161400,1642794810,15330,15330,15330,15330,0
20250204,161300,1642794810,15330,15330,15330,15330,0
20250204,161200,1642794810,15330,15330,15330,15330,0
20250204,161100,1642794810,15330,15330,15330,15330,0
20250204,161000,1642794810,15330,15330,15330,15330,0
20250204,160900,1642794810,15330,15330,15330,15330,0
20250204,160800,1642794810,15330,15330,15330,15330,0
20250204,160700,1642794810,15330,15330,15330,15330,0
20250204,160600,1642794810,15330,15330,15330,15330,0
20250204,160500,1642794810,15330,15330,15330,15330,0
20250204,160400,1642794810,15330,15330,15330,15330,0
20250204,160300,1642794810,15330,15330,15330,15330,0
20250204,160200,1642794810,15330,15330,15330,15330,0
20250204,160100,1642794810,15330,15330,15330,15330,0
20250204,160000,1642794810,15330,15330,15330,15330,0
20250204,155900,1642794810,15330,15330,15330,15330,0
20250204,155800,1642794810,15330,15330,15330,15330,0
20250204,155700,1642794810,15330,15330,15330,15330,0
20250204,155600,1642794810,15330,15330,15330,15330,0
20250204,155500,1642794810,15330,15330,15330,15330,0
20250204,155400,1642794810,15330,15330,15330,15330,2702
20250204,155300,1642794810,15330,15330,15330,15330,0
20250204,155200,1642794810,15330,15330,15330,15330,0
20250204,155100,1642794810,15330,15330,15330,15330,0
20250204,155000,1642794810,15330,15330,15330,15330,0
20250204,154900,1642794810,15330,15330,15330,15330,0
20250204,154800,1642794810,15330,15330,15330,15330,0
20250204,154700,1642794810,15330,15330,15330,15330,0
20250204,154600,1642794810,15330,15330,15330,15330,0
20250204,154500,1642794810,15330,15330,15330,15330,0
20250204,154400,1642794810,15330,15330,15330,15330,0
20250204,154300,1642794810,15330,15330,15330,15330,0
20250204,154200,1642794810,15330,15330,15330,15330,0
20250204,154100,1642794810,15330,15330,15330,15330,0
20250204,154000,1642794810,15330,15330,15330,15330,0
20250204,153900,1642794810,15330,15330,15330,15330,0
20250204,153800,1642794810,15330,15330,15330,15330,0
20250204,153700,1642794810,15330,15330,15330,15330,0
20250204,153600,1642794810,15330,15330,15330,15330,0
20250204,153500,1642794810,15330,15330,15330,15330,0
20250204,153400,1642794810,15330,15330,15330,15330,0
20250204,153300,1642794810,15330,15330,15330,15330,0
20250204,153200,1642794810,15330,15330,15330,15330,0
20250204,153100,1642794810,15330,15330,15330,15330,0
20250204,153000,1642794810,15330,15330,15330,15330,2702
20250204,152900,1601373150,15360,15360,15360,15360,0
20250204,152800,1601373150,15360,15360,15360,15360,0
20250204,152700,1601373150,15360,15360,15360,15360,0
20250204,152600,1601373150,15360,15360,15360,15360,0
20250204,152500,1601373150,15360,15360,15360,15360,0
20250204,152400,1601373150,15360,15360,15360,15360,0
20250204,152300,1601373150,15360,15360,15360,15360,0
20250204,152200,1601373150,15360,15360,15360,15360,0
20250204,152100,1601373150,15360,15360,15360,15360,0
20250204,152000,1601373150,15360,15360,15360,15360,0
20250204,151900,1601373150,15360,15350,15360,15340,115
20250204,151800,1599608560,15340,15340,15370,15340,149
20250204,151700,1597322270,15370,15370,15370,15370,2
20250204,151600,1597291530,15360,15340,15360,15340,272
20250204,151500,1593115210,15340,15370,15370,15340,492
20250204,151400,1585561090,15370,15370,15370,15360,126
20250204,151300,1583624580,15380,15360,15380,15360,364
20250204,151200,1578033430,15350,15360,15360,15350,102
20250204,151100,1576467270,15360,15350,15360,15350,93
20250204,151000,1575039680,15350,15350,15360,15350,398
20250204,150900,1568930370,15350,15350,15360,15350,45
20250204,150800,1568239580,15360,15350,15360,15350,30
20250204,150700,1567778790,15360,15360,15360,15350,15
20250204,150600,1567548500,15350,15360,15360,15350,17
20250204,150500,1567287510,15350,15360,15360,15350,2
20250204,150400,1567256800,15360,15360,15360,15350,16
20250204,150300,1567011140,15360,15360,15360,15360,27
20250204,150200,1566596420,15360,15380,15380,15360,25
20250204,150100,1566212220,15380,15360,15380,15350,433
20250204,150000,1559561430,15360,15360,15360,15360,14
20250204,145900,1559346390,15350,15360,15360,15350,14
20250204,145800,1559131460,15350,15350,15350,15350,0
20250204,145700,1559131460,15350,15360,15360,15350,13
20250204,145600,1558931880,15350,15360,15360,15350,281
20250204,145500,1554617990,15360,15370,15370,15360,78
20250204,145400,1553419880,15360,15360,15360,15360,21
20250204,145300,1553097320,15370,15370,15370,15370,8
20250204,145200,1552974360,15380,15380,15380,15380,0
20250204,145100,1552974360,15380,15370,15380,15370,83
20250204,145000,1551698540,15360,15360,15390,15360,760
20250204,144900,1540016210,15350,15360,15360,15350,15
20250204,144800,1539785950,15350,15350,15350,15350,0
20250204,144700,1539785950,15350,15350,15350,15350,11
20250204,144600,1539617100,15360,15360,15360,15360,13
20250204,144500,1539417420,15370,15360,15370,15350,978
20250204,144400,1524395200,15360,15360,15360,15350,365
20250204,144300,1518788990,15360,15360,15360,15360,14
20250204,144200,1518573950,15360,15360,15360,15360,11
20250204,144100,1518404990,15370,15370,15370,15370,0
20250204,144000,1518404990,15370,15370,15370,15370,33
20250204,143900,1517897780,15370,15370,15370,15370,21
20250204,143800,1517575010,15370,15370,15370,15370,52
20250204,143700,1516775770,15370,15370,15370,15370,23
20250204,143600,1516422260,15360,15370,15380,15360,157
20250204,143500,1514008410,15370,15360,15370,15360,117
20250204,143400,1512210990,15360,15370,15370,15350,42
20250204,143300,1511565890,15360,15360,15360,15360,100
20250204,143200,1510029890,15350,15370,15370,15350,35
20250204,143100,1509492380,15370,15360,15370,15340,116
20250204,143000,1507711020,15370,15380,15380,15360,14
20250204,142900,1507495910,15360,15370,15380,15360,51
20250204,142800,1506712510,15360,15380,15390,15360,354
20250204,142700,1501271640,15380,15380,15380,15370,142
20250204,142600,1499088180,15360,15330,15360,15330,144
20250204,142500,1496877700,15330,15340,15350,15330,184
20250204,142400,1494053910,15340,15340,15350,15340,178
20250204,142300,1491322710,15340,15320,15340,15320,152
20250204,142200,1488993620,15330,15330,15330,15330,102
20250204,142100,1487429960,15330,15330,15330,15330,10
20250204,142000,1487276660,15340,15340,15350,15330,179
20250204,141900,1484530810,15330,15340,15340,15330,129
20250204,141800,1482552050,15340,15340,15340,15340,0
20250204,141700,1482552050,15340,15380,15380,15340,47
20250204,141600,1481830490,15350,15360,15360,15350,159
20250204,141500,1479389750,15350,15350,15350,15350,63
20250204,141400,1478422700,15350,15360,15370,15350,157
20250204,141300,1476011270,15360,15360,15380,15350,20
20250204,141200,1475704030,15380,15330,15380,15330,135
20250204,141100,1473631930,15340,15390,15390,15330,269
20250204,141000,1469500930,15400,15420,15430,15390,1189
20250204,140900,1451176950,15420,15420,15420,15410,653
20250204,140800,1441109110,15430,15430,15430,15430,229
20250204,140700,1437575640,15430,15430,15440,15430,65
20250204,140600,1436572670,15430,15450,15450,15430,335
20250204,140500,1431400170,15450,15460,15460,15450,16
20250204,140400,1431152820,15470,15500,15500,15460,1945
20250204,140300,1401016620,15510,15510,15510,15510,152
20250204,140200,1398659100,15510,15520,15520,15510,10
20250204,140100,1398503990,15520,15510,15520,15510,15
20250204,140000,1398271280,15520,15520,15520,15520,32
20250204,135900,1397774640,15520,15520,15520,15520,318
20250204,135800,1392839280,15520,15520,15520,15520,0
20250204,135700,1392839280,15520,15530,15530,15520,159
20250204,135600,1390370100,15530,15520,15530,15520,16
20250204,135500,1390121710,15520,15520,15520,15520,1
20250204,135400,1390106190,15530,15520,15530,15520,12
20250204,135300,1389919920,15530,15520,15530,15520,23
20250204,135200,1389562940,15520,15520,15520,15520,17
20250204,135100,1389299100,15530,15530,15530,15530,78
20250204,135000,1388087760,15530,15530,15530,15530,60
20250204,134900,1387155960,15530,15550,15550,15530,259
20250204,134800,1383129710,15530,15550,15550,15530,13
20250204,134700,1382927800,15540,15550,15550,15540,125
20250204,134600,1380984630,15550,15540,15550,15530,168
20250204,134500,1378373590,15540,15540,15540,15540,0
20250204,134400,1378373590,15540,15540,15540,15540,24
20250204,134300,1378000630,15550,15570,15570,15550,2
20250204,134200,1377969510,15550,15540,15550,15540,207
20250204,134100,1374752410,15530,15530,15530,15530,233
20250204,134000,1371133920,15530,15530,15530,15530,0
20250204,133900,1371133920,15530,15540,15540,15530,380
20250204,133800,1365232510,15540,15550,15550,15540,58
20250204,133700,1364330890,15550,15540,15550,15540,161
20250204,133600,1361828440,15540,15520,15540,15520,86
20250204,133500,1360492940,15530,15530,15530,15530,193
20250204,133400,1357495650,15540,15530,15540,15530,50
20250204,133300,1356718750,15530,15530,15530,15530,77
20250204,133200,1355522940,15530,15520,15530,15520,96
20250204,133100,1354032150,15520,15530,15530,15520,161
20250204,133000,1351532320,15540,15540,15540,15540,0
20250204,132900,1351532320,15540,15520,15540,15520,48
20250204,132800,1350786700,15530,15530,15530,15530,53
20250204,132700,1349963610,15530,15530,15530,15530,47
20250204,132600,1349233700,15530,15530,15540,15530,138
20250204,132500,1347089720,15530,15530,15530,15530,14
20250204,132400,1346872300,15530,15520,15530,15510,67
20250204,132300,1345832490,15520,15530,15530,15520,11
20250204,132200,1345661760,15520,15530,15540,15520,55
20250204,132100,1344808070,15530,15520,15530,15520,340
20250204,132000,1339529730,15520,15520,15530,15520,28
20250204,131900,1339095160,15520,15530,15530,15520,24
20250204,131800,1338722460,15540,15540,15540,15530,296
20250204,131700,1334123900,15550,15560,15560,15540,188
20250204,131600,1331199500,15560,15560,15560,15560,0
20250204,131500,1331199500,15560,15560,15560,15560,12
20250204,131400,1331012780,15560,15560,15560,15560,9
20250204,131300,1330872740,15570,15570,15570,15570,42
20250204,131200,1330218800,15570,15570,15570,15570,109
20250204,131100,1328521670,15580,15580,15580,15580,40
20250204,131000,1327898470,15580,15560,15580,15560,120
20250204,130900,1326029770,15560,15530,15570,15530,288
20250204,130800,1321551460,15530,15540,15540,15530,183
20250204,130700,1318709450,15540,15540,15550,15540,52
20250204,130600,1317901350,15540,15520,15540,15520,104
20250204,130500,1316286230,15520,15530,15530,15520,51
20250204,130400,1315494290,15530,15530,15540,15530,76
20250204,130300,1314313880,15540,15540,15540,15540,40
20250204,130200,1313692280,15540,15540,15540,15540,39
20250204,130100,1313086220,15530,15540,15540,15530,31
20250204,130000,1312604720,15550,15540,15550,15540,65
20250204,125900,1311594420,15540,15540,15540,15540,35
20250204,125800,1311050520,15530,15540,15550,15530,174
20250204,125700,1308348060,15540,15550,15550,15540,67
20250204,125600,1307306820,15560,15570,15580,15550,65
20250204,125500,1306295630,15570,15540,15570,15540,187
20250204,125400,1303387740,15530,15560,15560,15530,57
20250204,125300,1302501870,15560,15560,15560,15530,973
20250204,125200,1287384580,15560,15560,15580,15560,190
20250204,125100,1284426700,15560,15580,15580,15560,89
20250204,125000,1283041620,15570,15570,15580,15550,96
20250204,124900,1281547980,15600,15560,15600,15550,113
20250204,124800,1279789780,15560,15600,15600,15560,834
20250204,124700,1266799090,15600,15600,15600,15600,16
20250204,124600,1266549490,15610,15610,15610,15600,8
20250204,124500,1266424640,15600,15610,15610,15600,27
20250204,124400,1266003400,15600,15610,15610,15600,21
20250204,124300,1265675750,15600,15600,15600,15600,4
20250204,124200,1265613350,15610,15600,15610,15600,20
20250204,124100,1265301270,15600,15600,15610,15600,9
20250204,124000,1265160860,15600,15600,15600,15600,381
20250204,123900,1259217260,15610,15610,15610,15610,123
20250204,123800,1257297230,15610,15610,15610,15610,22
20250204,123700,1256953810,15610,15610,15620,15610,35
20250204,123600,1256407440,15610,15610,15610,15610,135
20250204,123500,1254300090,15610,15610,15610,15610,20
20250204,123400,1253987890,15610,15610,15610,15610,39
20250204,123300,1253379100,15620,15620,15620,15620,15
20250204,123200,1253144800,15610,15610,15610,15610,29
20250204,123100,1252692110,15610,15610,15610,15610,34
20250204,123000,1252161370,15610,15620,15620,15610,21
20250204,122900,1251833440,15620,15620,15620,15620,249
20250204,122800,1247944060,15620,15620,15620,15620,100
20250204,122700,1246382060,15620,15620,15620,15620,9
20250204,122600,1246241480,15630,15630,15630,15630,1
20250204,122500,1246225850,15620,15620,15620,15620,10
20250204,122400,1246069650,15620,15620,15620,15620,10
20250204,122300,1245913450,15630,15630,15630,15630,17
20250204,122200,1245647740,15630,15630,15630,15630,32
20250204,122100,1245147580,15640,15640,15640,15640,1
20250204,122000,1245131940,15640,15640,15640,15640,85
20250204,121900,1243802540,15630,15630,15630,15630,29
20250204,121800,1243349270,15630,15630,15640,15630,135
20250204,121700,1241239210,15630,15640,15640,15620,266
20250204,121600,1237080960,15640,15640,15640,15640,0
20250204,121500,1237080960,15640,15640,15640,15640,9
20250204,121400,1236940200,15650,15650,15650,15650,41
20250204,121300,1236298550,15660,15660,15660,15660,10
20250204,121200,1236141950,15650,15650,15660,15640,219
20250204,121100,1232714290,15650,15650,15650,15650,15
20250204,121000,1232479540,15650,15640,15650,15640,101
20250204,120900,1230899480,15640,15640,15640,15640,16
20250204,120800,1230649240,15650,15630,15650,15630,48
20250204,120700,1229898210,15630,15640,15640,15620,80
20250204,120600,1228647780,15650,15610,15650,15610,123
20250204,120500,1226726490,15610,15650,15650,15610,90
20250204,120400,1225321080,15670,15670,15670,15630,263
20250204,120300,1221206720,15670,15670,15670,15670,11
20250204,120200,1221034350,15660,15660,15660,15660,29
20250204,120100,1220580210,15670,15670,15670,15670,42
20250204,120000,1219922070,15670,15680,15690,15670,29
20250204,115900,1219467340,15690,15670,15690,15670,62
20250204,115800,1218494970,15680,15670,15680,15670,94
20250204,115700,1217021550,15680,15680,15680,15680,21
20250204,115600,1216692270,15690,15670,15710,15670,207
20250204,115500,1213446570,15660,15670,15680,15660,254
20250204,115400,1209466420,15670,15670,15680,15670,20
20250204,115300,1209153000,15670,15680,15680,15670,6
20250204,115200,1209058960,15680,15690,15690,15670,355
20250204,115100,1203495020,15690,15690,15690,15690,4
20250204,115000,1203432260,15700,15680,15700,15680,94
20250204,114900,1201957720,15680,15680,15690,15680,198
20250204,114800,1198853060,15680,15710,15710,15680,381
20250204,114700,1192872190,15720,15710,15720,15710,15
20250204,114600,1192636530,15710,15710,15720,15710,18
20250204,114500,1192353740,15720,15720,15720,15710,50
20250204,114400,1191567880,15720,15730,15730,15720,71
20250204,114300,1190451630,15720,15730,15740,15720,55
20250204,114200,1189586590,15730,15750,15750,15720,65
20250204,114100,1188564390,15750,15760,15760,15720,889
20250204,114000,1174582980,15760,15760,15770,15760,105
20250204,113900,1172928140,15760,15760,15770,15760,45
20250204,113800,1172218780,15760,15770,15770,15760,16
20250204,113700,1171966600,15770,15770,15770,15760,31
20250204,113600,1171477770,15770,15780,15790,15770,286
20250204,113500,1166966400,15780,15790,15790,15780,620
20250204,113400,1157182500,15800,15800,15800,15790,291
20250204,113300,1152584810,15810,15830,15830,15810,324
20250204,113200,1147460160,15830,15820,15830,15820,316
20250204,113100,1142460100,15820,15820,15820,15820,7
20250204,113000,1142349360,15820,15830,15830,15820,57
20250204,112900,1141447110,15840,15830,15840,15830,44
20250204,112800,1140750480,15830,15830,15830,15820,36
20250204,112700,1140180640,15840,15830,15840,15830,71
20250204,112600,1139056550,15820,15840,15850,15820,65
20250204,112500,1138026880,15830,15840,15850,15830,67
20250204,112400,1136965480,15840,15840,15840,15840,26
20250204,112300,1136553640,15850,15840,15850,15820,152
20250204,112200,1134146330,15840,15840,15840,15840,38
20250204,112100,1133544410,15840,15840,15840,15830,28
20250204,112000,1133101030,15850,15830,15850,15830,126
20250204,111900,1131106180,15840,15840,15840,15830,74
20250204,111800,1129934540,15840,15840,15860,15830,107
20250204,111700,1128239380,15840,15820,15840,15820,984
20250204,111600,1112663060,15820,15830,15840,15820,211
20250204,111500,1109322930,15820,15850,15860,15820,467
20250204,111400,1101930770,15860,15860,15860,15840,776
20250204,111300,1089635950,15860,15850,15860,15850,229
20250204,111200,1086004280,15850,15840,15850,15840,38
20250204,111100,1085402190,15850,15840,15870,15830,102
20250204,111000,1083786020,15830,15820,15830,15820,169
20250204,110900,1081110770,15820,15830,15830,15820,437
20250204,110800,1074195110,15830,15900,15900,15830,840
20250204,110700,1060861020,15900,15900,15910,15900,169
20250204,110600,1058173720,15910,15900,15910,15890,474
20250204,110500,1050636920,15900,15930,15930,15900,165
20250204,110400,1048011290,15940,15960,15960,15940,67
20250204,110300,1046942860,15960,15980,15990,15960,81
20250204,110200,1045649050,15970,15990,15990,15950,1232
20250204,110100,1025996640,15990,15960,16000,15960,187
20250204,110000,1023008850,15960,16020,16020,15960,1172
20250204,105900,1004264150,16020,16010,16020,16000,66
20250204,105800,1003207550,16010,16050,16050,16000,91
20250204,105700,1001749890,16050,16050,16060,16040,65
20250204,105600,1000706710,16050,16030,16050,16000,202
20250204,105500,997469970,16030,16040,16040,16030,33
20250204,105400,996940720,16040,16050,16050,16040,167
20250204,105300,994262010,16050,16050,16070,16040,84
20250204,105200,992913770,16060,16040,16080,16020,427
20250204,105100,986061780,16060,16060,16130,16020,1921
20250204,105000,955239100,16060,16050,16060,16030,53
20250204,104900,954388790,16050,16070,16070,16020,291
20250204,104800,949720490,16050,16100,16100,16050,320
20250204,104700,944573970,16110,16080,16110,16080,164
20250204,104600,941932540,16070,16060,16070,16060,55
20250204,104500,941048930,16060,16070,16070,16060,139
20250204,104400,938815540,16080,16100,16100,16080,210
20250204,104300,935436790,16110,16110,16120,16090,128
20250204,104200,933375740,16110,16160,16160,16110,132
20250204,104100,931247580,16160,16180,16180,16150,174
20250204,104000,928435110,16180,16140,16180,16110,583
20250204,103900,919023260,16140,16130,16140,16110,79
20250204,103800,917749680,16130,16130,16150,16130,292
20250204,103700,913036420,16130,16130,16130,16130,64
20250204,103600,912004100,16130,16130,16150,16130,58
20250204,103500,911068190,16130,16120,16130,16110,363
20250204,103400,905215240,16100,16140,16140,16100,478
20250204,103300,897510540,16140,16140,16170,16130,414
20250204,103200,890828600,16160,16190,16190,16160,887
20250204,103100,876487240,16180,16220,16230,16180,858
20250204,103000,862583340,16220,16230,16250,16220,241
20250204,102900,858668580,16220,16130,16220,16130,2016
20250204,102800,826067740,16130,16100,16130,16100,194
20250204,102700,822941940,16100,16100,16100,16100,272
20250204,102600,818562740,16100,16010,16100,16010,3200
20250204,102500,767149380,16010,16010,16010,16000,266
20250204,102400,762892960,16010,16010,16010,16010,44
20250204,102300,762188520,16010,16020,16020,16000,533
20250204,102200,753656740,16030,16010,16030,16000,356
20250204,102100,747952520,16010,15990,16030,15990,401
20250204,102000,741536630,15990,16000,16010,15990,48
20250204,101900,740768700,15990,16000,16020,15990,1256
20250204,101800,720666720,16000,16010,16010,16000,191
20250204,101700,717610710,16000,16010,16010,15980,445
20250204,101600,710496820,16010,15980,16010,15980,393
20250204,101500,704209450,15980,15970,16000,15960,441
20250204,101400,697165740,15970,15960,15970,15940,836
20250204,101300,683830210,15960,15920,15960,15900,1878
20250204,101200,653917960,15910,15870,15910,15870,1895
20250204,101100,623797890,15870,15860,15880,15850,302
20250204,101000,619007600,15860,15850,15860,15840,282
20250204,100900,614540030,15840,15840,15840,15840,32
20250204,100800,614033150,15840,15860,15860,15840,304
20250204,100700,609214810,15860,15850,15860,15840,398
20250204,100600,602904910,15850,15830,15850,15820,333
20250204,100500,597633660,15820,15850,15860,15820,1072
20250204,100400,580660820,15850,15860,15860,15820,374
20250204,100300,574735110,15870,15760,15870,15760,1927
20250204,100200,544227200,15750,15770,15770,15750,159
20250204,100100,541720570,15780,15780,15780,15780,4
20250204,100000,541657450,15770,15760,15770,15760,41
20250204,095900,541010980,15760,15770,15780,15760,20
20250204,095800,540695590,15780,15770,15780,15760,88
20250204,095700,539308510,15780,15780,15780,15780,77
20250204,095600,538093450,15790,15790,15790,15790,0
20250204,095500,538093450,15790,15790,15790,15790,32
20250204,095400,537588170,15790,15790,15800,15790,85
20250204,095300,536246010,15790,15740,15800,15740,253
20250204,095200,532260600,15730,15710,15730,15710,204
20250204,095100,529053140,15720,15720,15720,15720,22
20250204,095000,528707300,15720,15710,15720,15710,58
20250204,094900,527796080,15710,15740,15740,15710,82
20250204,094800,526507150,15730,15710,15750,15710,213
20250204,094700,523156550,15710,15700,15710,15680,986
20250204,094600,507687510,15700,15730,15730,15700,340
20250204,094500,502347380,15750,15780,15790,15750,403
20250204,094400,495994870,15770,15750,15790,15750,621
20250204,094300,486200920,15760,15770,15780,15760,120
20250204,094200,484308510,15770,15800,15810,15770,153
20250204,094100,481892550,15800,15820,15820,15790,210
20250204,094000,478575340,15830,15870,15880,15830,833
20250204,093900,465373010,15880,15850,15880,15850,22
20250204,093800,465024060,15860,15840,15870,15840,396
20250204,093700,458742320,15830,15830,15830,15810,58
20250204,093600,457824730,15860,15840,15860,15840,8
20250204,093500,457697940,15840,15850,15860,15830,27
20250204,093400,457270090,15850,15850,15860,15820,95
20250204,093300,455764790,15850,15850,15850,15850,52
20250204,093200,454940590,15840,15770,15840,15770,1136
20250204,093100,436965730,15770,15820,15820,15770,201
20250204,093000,433791660,15820,15810,15820,15800,98
20250204,092900,432242530,15820,15790,15820,15760,146
20250204,092800,429937670,15820,15820,15820,15790,30
20250204,092700,429463380,15800,15800,15820,15790,17
20250204,092600,429194840,15820,15810,15820,15780,56
20250204,092500,428310160,15830,15810,15830,15810,27
20250204,092400,427883120,15810,15810,15840,15800,42
20250204,092300,427218430,15810,15780,15840,15770,317
20250204,092200,422216280,15770,15740,15780,15730,298
20250204,092100,417524320,15740,15780,15780,15730,286
20250204,092000,413016560,15790,15880,15880,15790,1397
20250204,091900,390855410,15880,15800,15880,15800,512
20250204,091800,382751190,15800,15800,15800,15800,17
20250204,091700,382482590,15800,15800,15810,15770,160
20250204,091600,379956050,15790,15770,15840,15740,292
20250204,091500,375352960,15760,15720,15820,15720,687
20250204,091400,364518620,15710,15700,15710,15700,249
20250204,091300,360608910,15700,15650,15700,15620,2519
20250204,091200,321222280,15630,15620,15640,15610,3419
20250204,091100,267816950,15630,15500,15700,15500,12177
20250204,091000,78077670,15500,15490,15500,15490,179
20250204,090900,75303780,15440,15430,15440,15430,284
20250204,090800,70920460,15430,15420,15430,15410,202
20250204,090700,67806580,15410,15420,15420,15410,229
20250204,090600,64277180,15410,15430,15430,15390,173
20250204,090500,61612160,15440,15460,15460,15440,277
20250204,090400,57331890,15450,15440,15450,15440,28
20250204,090300,56899350,15430,15550,15560,15430,523
20250204,090200,48769790,15550,15580,15580,15540,490
20250204,090100,41150080,15570,15330,15590,15330,1005
20250204,090000,25578500,15340,15150,15400,15150,1678
Reference in New Issue Copy Permalink