ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/272450/min/candle-20250204.csv

717 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
20250204,205400,1668418640,9700,9700,9700,9700,1093
20250204,205300,1668418640,9700,9700,9700,9700,0
20250204,205200,1668418640,9700,9700,9700,9700,0
20250204,205100,1668418640,9700,9700,9700,9700,0
20250204,205000,1668418640,9700,9700,9700,9700,0
20250204,204900,1668418640,9700,9700,9700,9700,0
20250204,204800,1668418640,9700,9700,9700,9700,0
20250204,204700,1668418640,9700,9700,9700,9700,0
20250204,204600,1668418640,9700,9700,9700,9700,0
20250204,204500,1668418640,9700,9700,9700,9700,0
20250204,204400,1668418640,9700,9700,9700,9700,0
20250204,204300,1668418640,9700,9700,9700,9700,0
20250204,204200,1668418640,9700,9700,9700,9700,0
20250204,204100,1668418640,9700,9700,9700,9700,0
20250204,204000,1668418640,9700,9700,9700,9700,0
20250204,203900,1668418640,9700,9700,9700,9700,0
20250204,203800,1668418640,9700,9700,9700,9700,0
20250204,203700,1668418640,9700,9700,9700,9700,0
20250204,203600,1668418640,9700,9700,9700,9700,0
20250204,203500,1668418640,9700,9700,9700,9700,0
20250204,203400,1668418640,9700,9700,9700,9700,0
20250204,203300,1668418640,9700,9700,9700,9700,0
20250204,203200,1668418640,9700,9700,9700,9700,0
20250204,203100,1668418640,9700,9700,9700,9700,0
20250204,203000,1668418640,9700,9700,9700,9700,0
20250204,202900,1668418640,9700,9700,9700,9700,0
20250204,202800,1668418640,9700,9700,9700,9700,0
20250204,202700,1668418640,9700,9700,9700,9700,0
20250204,202600,1668418640,9700,9700,9700,9700,0
20250204,202500,1668418640,9700,9700,9700,9700,0
20250204,202400,1668418640,9700,9700,9700,9700,1093
20250204,202300,1668418640,9700,9700,9700,9700,0
20250204,202200,1668418640,9700,9700,9700,9700,0
20250204,202100,1668418640,9700,9700,9700,9700,0
20250204,202000,1668418640,9700,9700,9700,9700,0
20250204,201900,1668418640,9700,9700,9700,9700,0
20250204,201800,1668418640,9700,9700,9700,9700,0
20250204,201700,1668418640,9700,9700,9700,9700,0
20250204,201600,1668418640,9700,9700,9700,9700,0
20250204,201500,1668418640,9700,9700,9700,9700,0
20250204,201400,1668418640,9700,9700,9700,9700,0
20250204,201300,1668418640,9700,9700,9700,9700,0
20250204,201200,1668418640,9700,9700,9700,9700,0
20250204,201100,1668418640,9700,9700,9700,9700,0
20250204,201000,1668418640,9700,9700,9700,9700,0
20250204,200900,1668418640,9700,9700,9700,9700,0
20250204,200800,1668418640,9700,9700,9700,9700,0
20250204,200700,1668418640,9700,9700,9700,9700,0
20250204,200600,1668418640,9700,9700,9700,9700,0
20250204,200500,1668418640,9700,9700,9700,9700,0
20250204,200400,1668418640,9700,9700,9700,9700,0
20250204,200300,1668418640,9700,9700,9700,9700,0
20250204,200200,1668418640,9700,9700,9700,9700,0
20250204,200100,1668418640,9700,9700,9700,9700,0
20250204,200000,1668418640,9700,9700,9700,9700,0
20250204,195900,1668418640,9700,9700,9700,9700,0
20250204,195800,1668418640,9700,9700,9700,9700,0
20250204,195700,1668418640,9700,9700,9700,9700,0
20250204,195600,1668418640,9700,9700,9700,9700,0
20250204,195500,1668418640,9700,9700,9700,9700,0
20250204,195400,1668418640,9700,9700,9700,9700,1093
20250204,195300,1668418640,9700,9700,9700,9700,0
20250204,195200,1668418640,9700,9700,9700,9700,0
20250204,195100,1668418640,9700,9700,9700,9700,0
20250204,195000,1668418640,9700,9700,9700,9700,0
20250204,194900,1668418640,9700,9700,9700,9700,0
20250204,194800,1668418640,9700,9700,9700,9700,0
20250204,194700,1668418640,9700,9700,9700,9700,0
20250204,194600,1668418640,9700,9700,9700,9700,0
20250204,194500,1668418640,9700,9700,9700,9700,0
20250204,194400,1668418640,9700,9700,9700,9700,0
20250204,194300,1668418640,9700,9700,9700,9700,0
20250204,194200,1668418640,9700,9700,9700,9700,0
20250204,194100,1668418640,9700,9700,9700,9700,0
20250204,194000,1668418640,9700,9700,9700,9700,0
20250204,193900,1668418640,9700,9700,9700,9700,0
20250204,193800,1668418640,9700,9700,9700,9700,0
20250204,193700,1668418640,9700,9700,9700,9700,0
20250204,193600,1668418640,9700,9700,9700,9700,0
20250204,193500,1668418640,9700,9700,9700,9700,0
20250204,193400,1668418640,9700,9700,9700,9700,0
20250204,193300,1668418640,9700,9700,9700,9700,0
20250204,193200,1668418640,9700,9700,9700,9700,0
20250204,193100,1668418640,9700,9700,9700,9700,0
20250204,193000,1668418640,9700,9700,9700,9700,0
20250204,192900,1668418640,9700,9700,9700,9700,0
20250204,192800,1668418640,9700,9700,9700,9700,0
20250204,192700,1668418640,9700,9700,9700,9700,0
20250204,192600,1668418640,9700,9700,9700,9700,0
20250204,192500,1668418640,9700,9700,9700,9700,0
20250204,192400,1668418640,9700,9700,9700,9700,1093
20250204,192300,1668418640,9700,9700,9700,9700,0
20250204,192200,1668418640,9700,9700,9700,9700,0
20250204,192100,1668418640,9700,9700,9700,9700,0
20250204,192000,1668418640,9700,9700,9700,9700,0
20250204,191900,1668418640,9700,9700,9700,9700,0
20250204,191800,1668418640,9700,9700,9700,9700,0
20250204,191700,1668418640,9700,9700,9700,9700,0
20250204,191600,1668418640,9700,9700,9700,9700,0
20250204,191500,1668418640,9700,9700,9700,9700,0
20250204,191400,1668418640,9700,9700,9700,9700,0
20250204,191300,1668418640,9700,9700,9700,9700,0
20250204,191200,1668418640,9700,9700,9700,9700,0
20250204,191100,1668418640,9700,9700,9700,9700,0
20250204,191000,1668418640,9700,9700,9700,9700,0
20250204,190900,1668418640,9700,9700,9700,9700,0
20250204,190800,1668418640,9700,9700,9700,9700,0
20250204,190700,1668418640,9700,9700,9700,9700,0
20250204,190600,1668418640,9700,9700,9700,9700,0
20250204,190500,1668418640,9700,9700,9700,9700,0
20250204,190400,1668418640,9700,9700,9700,9700,0
20250204,190300,1668418640,9700,9700,9700,9700,0
20250204,190200,1668418640,9700,9700,9700,9700,0
20250204,190100,1668418640,9700,9700,9700,9700,0
20250204,190000,1668418640,9700,9700,9700,9700,0
20250204,185900,1668418640,9700,9700,9700,9700,0
20250204,185800,1668418640,9700,9700,9700,9700,0
20250204,185700,1668418640,9700,9700,9700,9700,0
20250204,185600,1668418640,9700,9700,9700,9700,0
20250204,185500,1668418640,9700,9700,9700,9700,0
20250204,185400,1668418640,9700,9700,9700,9700,1093
20250204,185300,1668418640,9700,9700,9700,9700,0
20250204,185200,1668418640,9700,9700,9700,9700,0
20250204,185100,1668418640,9700,9700,9700,9700,0
20250204,185000,1668418640,9700,9700,9700,9700,0
20250204,184900,1668418640,9700,9700,9700,9700,0
20250204,184800,1668418640,9700,9700,9700,9700,0
20250204,184700,1668418640,9700,9700,9700,9700,0
20250204,184600,1668418640,9700,9700,9700,9700,0
20250204,184500,1668418640,9700,9700,9700,9700,0
20250204,184400,1668418640,9700,9700,9700,9700,0
20250204,184300,1668418640,9700,9700,9700,9700,0
20250204,184200,1668418640,9700,9700,9700,9700,0
20250204,184100,1668418640,9700,9700,9700,9700,0
20250204,184000,1668418640,9700,9700,9700,9700,0
20250204,183900,1668418640,9700,9700,9700,9700,0
20250204,183800,1668418640,9700,9700,9700,9700,0
20250204,183700,1668418640,9700,9700,9700,9700,0
20250204,183600,1668418640,9700,9700,9700,9700,0
20250204,183500,1668418640,9700,9700,9700,9700,0
20250204,183400,1668418640,9700,9700,9700,9700,0
20250204,183300,1668418640,9700,9700,9700,9700,0
20250204,183200,1668418640,9700,9700,9700,9700,0
20250204,183100,1668418640,9700,9700,9700,9700,0
20250204,183000,1668418640,9700,9700,9700,9700,0
20250204,182900,1668418640,9700,9700,9700,9700,0
20250204,182800,1668418640,9700,9700,9700,9700,0
20250204,182700,1668418640,9700,9700,9700,9700,0
20250204,182600,1668418640,9700,9700,9700,9700,0
20250204,182500,1668418640,9700,9700,9700,9700,0
20250204,182400,1668418640,9700,9700,9700,9700,1093
20250204,182300,1668418640,9700,9700,9700,9700,0
20250204,182200,1668418640,9700,9700,9700,9700,0
20250204,182100,1668418640,9700,9700,9700,9700,0
20250204,182000,1668418640,9700,9700,9700,9700,0
20250204,181900,1668418640,9700,9700,9700,9700,0
20250204,181800,1668418640,9700,9700,9700,9700,0
20250204,181700,1668418640,9700,9700,9700,9700,0
20250204,181600,1668418640,9700,9700,9700,9700,0
20250204,181500,1668418640,9700,9700,9700,9700,0
20250204,181400,1668418640,9700,9700,9700,9700,0
20250204,181300,1668418640,9700,9700,9700,9700,0
20250204,181200,1668418640,9700,9700,9700,9700,0
20250204,181100,1668418640,9700,9700,9700,9700,0
20250204,181000,1668418640,9700,9700,9700,9700,0
20250204,180900,1668418640,9700,9700,9700,9700,0
20250204,180800,1668418640,9700,9700,9700,9700,0
20250204,180700,1668418640,9700,9700,9700,9700,0
20250204,180600,1668418640,9700,9700,9700,9700,0
20250204,180500,1668418640,9700,9700,9700,9700,0
20250204,180400,1668418640,9700,9700,9700,9700,0
20250204,180300,1668418640,9700,9700,9700,9700,0
20250204,180200,1668418640,9700,9700,9700,9700,0
20250204,180100,1668418640,9700,9700,9700,9700,0
20250204,180000,1668418640,9700,9700,9700,9700,0
20250204,175900,1668418640,9700,9700,9700,9700,0
20250204,175800,1668418640,9700,9700,9700,9700,0
20250204,175700,1668418640,9700,9700,9700,9700,0
20250204,175600,1668418640,9700,9700,9700,9700,0
20250204,175500,1668418640,9700,9700,9700,9700,0
20250204,175400,1668418640,9700,9700,9700,9700,1093
20250204,175300,1668418640,9700,9700,9700,9700,0
20250204,175200,1668418640,9700,9700,9700,9700,0
20250204,175100,1668418640,9700,9700,9700,9700,0
20250204,175000,1668418640,9700,9700,9700,9700,0
20250204,174900,1668418640,9700,9700,9700,9700,0
20250204,174800,1668418640,9700,9700,9700,9700,0
20250204,174700,1668418640,9700,9700,9700,9700,0
20250204,174600,1668418640,9700,9700,9700,9700,0
20250204,174500,1668418640,9700,9700,9700,9700,0
20250204,174400,1668418640,9700,9700,9700,9700,0
20250204,174300,1668418640,9700,9700,9700,9700,0
20250204,174200,1668418640,9700,9700,9700,9700,0
20250204,174100,1668418640,9700,9700,9700,9700,0
20250204,174000,1668418640,9700,9700,9700,9700,0
20250204,173900,1668418640,9700,9700,9700,9700,0
20250204,173800,1668418640,9700,9700,9700,9700,0
20250204,173700,1668418640,9700,9700,9700,9700,0
20250204,173600,1668418640,9700,9700,9700,9700,0
20250204,173500,1668418640,9700,9700,9700,9700,0
20250204,173400,1668418640,9700,9700,9700,9700,0
20250204,173300,1668418640,9700,9700,9700,9700,0
20250204,173200,1668418640,9700,9700,9700,9700,0
20250204,173100,1668418640,9700,9700,9700,9700,0
20250204,173000,1668418640,9700,9700,9700,9700,0
20250204,172900,1668418640,9700,9700,9700,9700,0
20250204,172800,1668418640,9700,9700,9700,9700,0
20250204,172700,1668418640,9700,9700,9700,9700,0
20250204,172600,1668418640,9700,9700,9700,9700,0
20250204,172500,1668418640,9700,9700,9700,9700,0
20250204,172400,1668418640,9700,9700,9700,9700,1093
20250204,172300,1668418640,9700,9700,9700,9700,0
20250204,172200,1668418640,9700,9700,9700,9700,0
20250204,172100,1668418640,9700,9700,9700,9700,0
20250204,172000,1668418640,9700,9700,9700,9700,0
20250204,171900,1668418640,9700,9700,9700,9700,0
20250204,171800,1668418640,9700,9700,9700,9700,0
20250204,171700,1668418640,9700,9700,9700,9700,0
20250204,171600,1668418640,9700,9700,9700,9700,0
20250204,171500,1668418640,9700,9700,9700,9700,0
20250204,171400,1668418640,9700,9700,9700,9700,0
20250204,171300,1668418640,9700,9700,9700,9700,0
20250204,171200,1668418640,9700,9700,9700,9700,0
20250204,171100,1668418640,9700,9700,9700,9700,0
20250204,171000,1668418640,9700,9700,9700,9700,0
20250204,170900,1668418640,9700,9700,9700,9700,0
20250204,170800,1668418640,9700,9700,9700,9700,0
20250204,170700,1668418640,9700,9700,9700,9700,0
20250204,170600,1668418640,9700,9700,9700,9700,0
20250204,170500,1668418640,9700,9700,9700,9700,0
20250204,170400,1668418640,9700,9700,9700,9700,0
20250204,170300,1668418640,9700,9700,9700,9700,0
20250204,170200,1668418640,9700,9700,9700,9700,0
20250204,170100,1668418640,9700,9700,9700,9700,0
20250204,170000,1668418640,9700,9700,9700,9700,0
20250204,165900,1668418640,9700,9700,9700,9700,0
20250204,165800,1668418640,9700,9700,9700,9700,0
20250204,165700,1668418640,9700,9700,9700,9700,0
20250204,165600,1668418640,9700,9700,9700,9700,0
20250204,165500,1668418640,9700,9700,9700,9700,0
20250204,165400,1668418640,9700,9700,9700,9700,1093
20250204,165300,1668418640,9700,9700,9700,9700,0
20250204,165200,1668418640,9700,9700,9700,9700,0
20250204,165100,1668418640,9700,9700,9700,9700,0
20250204,165000,1668418640,9700,9700,9700,9700,0
20250204,164900,1668418640,9700,9700,9700,9700,0
20250204,164800,1668418640,9700,9700,9700,9700,0
20250204,164700,1668418640,9700,9700,9700,9700,0
20250204,164600,1668418640,9700,9700,9700,9700,0
20250204,164500,1668418640,9700,9700,9700,9700,0
20250204,164400,1668418640,9700,9700,9700,9700,0
20250204,164300,1668418640,9700,9700,9700,9700,0
20250204,164200,1668418640,9700,9700,9700,9700,0
20250204,164100,1668418640,9700,9700,9700,9700,0
20250204,164000,1668418640,9700,9700,9700,9700,0
20250204,163900,1668418640,9700,9700,9700,9700,0
20250204,163800,1668418640,9700,9700,9700,9700,0
20250204,163700,1668418640,9700,9700,9700,9700,0
20250204,163600,1668418640,9700,9700,9700,9700,0
20250204,163500,1668418640,9700,9700,9700,9700,0
20250204,163400,1668418640,9700,9700,9700,9700,0
20250204,163300,1668418640,9700,9700,9700,9700,0
20250204,163200,1668418640,9700,9700,9700,9700,0
20250204,163100,1668418640,9700,9700,9700,9700,0
20250204,163000,1668418640,9700,9700,9700,9700,0
20250204,162900,1668418640,9700,9700,9700,9700,0
20250204,162800,1668418640,9700,9700,9700,9700,0
20250204,162700,1668418640,9700,9700,9700,9700,0
20250204,162600,1668418640,9700,9700,9700,9700,0
20250204,162500,1668418640,9700,9700,9700,9700,0
20250204,162400,1668418640,9700,9700,9700,9700,1093
20250204,162300,1668418640,9700,9700,9700,9700,0
20250204,162200,1668418640,9700,9700,9700,9700,0
20250204,162100,1668418640,9700,9700,9700,9700,0
20250204,162000,1668418640,9700,9700,9700,9700,0
20250204,161900,1668418640,9700,9700,9700,9700,0
20250204,161800,1668418640,9700,9700,9700,9700,0
20250204,161700,1668418640,9700,9700,9700,9700,0
20250204,161600,1668418640,9700,9700,9700,9700,0
20250204,161500,1668418640,9700,9700,9700,9700,0
20250204,161400,1668418640,9700,9700,9700,9700,0
20250204,161300,1668418640,9700,9700,9700,9700,0
20250204,161200,1668418640,9700,9700,9700,9700,0
20250204,161100,1668418640,9700,9700,9700,9700,0
20250204,161000,1668418640,9700,9700,9700,9700,0
20250204,160900,1668418640,9700,9700,9700,9700,0
20250204,160800,1668418640,9700,9700,9700,9700,0
20250204,160700,1668418640,9700,9700,9700,9700,0
20250204,160600,1668418640,9700,9700,9700,9700,0
20250204,160500,1668418640,9700,9700,9700,9700,0
20250204,160400,1668418640,9700,9700,9700,9700,0
20250204,160300,1668418640,9700,9700,9700,9700,0
20250204,160200,1668418640,9700,9700,9700,9700,0
20250204,160100,1668418640,9700,9700,9700,9700,0
20250204,160000,1668418640,9700,9700,9700,9700,0
20250204,155900,1668418640,9700,9700,9700,9700,0
20250204,155800,1668418640,9700,9700,9700,9700,0
20250204,155700,1668418640,9700,9700,9700,9700,0
20250204,155600,1668418640,9700,9700,9700,9700,0
20250204,155500,1668418640,9700,9700,9700,9700,0
20250204,155400,1668418640,9700,9700,9700,9700,1093
20250204,155300,1668418640,9700,9700,9700,9700,0
20250204,155200,1668418640,9700,9700,9700,9700,0
20250204,155100,1668418640,9700,9700,9700,9700,0
20250204,155000,1668418640,9700,9700,9700,9700,0
20250204,154900,1668418640,9700,9700,9700,9700,0
20250204,154800,1668418640,9700,9700,9700,9700,0
20250204,154700,1668418640,9700,9700,9700,9700,0
20250204,154600,1668418640,9700,9700,9700,9700,0
20250204,154500,1668418640,9700,9700,9700,9700,0
20250204,154400,1668418640,9700,9700,9700,9700,0
20250204,154300,1668418640,9700,9700,9700,9700,0
20250204,154200,1668418640,9700,9700,9700,9700,0
20250204,154100,1668418640,9700,9700,9700,9700,0
20250204,154000,1668418640,9700,9700,9700,9700,0
20250204,153900,1668418640,9700,9700,9700,9700,0
20250204,153800,1668418640,9700,9700,9700,9700,0
20250204,153700,1668418640,9700,9700,9700,9700,0
20250204,153600,1668418640,9700,9700,9700,9700,0
20250204,153500,1668418640,9700,9700,9700,9700,0
20250204,153400,1668418640,9700,9700,9700,9700,0
20250204,153300,1668418640,9700,9700,9700,9700,0
20250204,153200,1668418640,9700,9700,9700,9700,0
20250204,153100,1668418640,9700,9700,9700,9700,0
20250204,153000,1668418640,9700,9700,9700,9700,1093
20250204,152900,1657816540,9700,9700,9700,9700,0
20250204,152800,1657816540,9700,9700,9700,9700,0
20250204,152700,1657816540,9700,9700,9700,9700,0
20250204,152600,1657816540,9700,9700,9700,9700,0
20250204,152500,1657816540,9700,9700,9700,9700,0
20250204,152400,1657816540,9700,9700,9700,9700,0
20250204,152300,1657816540,9700,9700,9700,9700,0
20250204,152200,1657816540,9700,9700,9700,9700,0
20250204,152100,1657816540,9700,9700,9700,9700,0
20250204,152000,1657816540,9700,9700,9700,9700,0
20250204,151900,1657816540,9700,9700,9700,9680,39
20250204,151800,1657438640,9690,9690,9690,9680,2376
20250204,151700,1634416200,9690,9690,9690,9690,1
20250204,151600,1634406510,9700,9700,9700,9700,1
20250204,151500,1634396810,9700,9710,9710,9700,251
20250204,151400,1631962000,9700,9710,9710,9700,9
20250204,151300,1631874620,9710,9710,9710,9700,41
20250204,151200,1631476520,9710,9710,9710,9710,18
20250204,151100,1631301740,9710,9710,9710,9710,4
20250204,151000,1631262900,9700,9700,9710,9700,858
20250204,150900,1622940290,9710,9710,9710,9710,228
20250204,150800,1620726410,9710,9720,9720,9710,59
20250204,150700,1620153510,9710,9710,9710,9700,370
20250204,150600,1616560820,9710,9710,9710,9710,1
20250204,150500,1616551110,9710,9720,9720,9710,368
20250204,150400,1612977290,9720,9710,9720,9710,6
20250204,150300,1612918980,9720,9710,9720,9710,1158
20250204,150200,1601674690,9700,9700,9700,9700,37
20250204,150100,1601315790,9710,9710,9710,9710,6
20250204,150000,1601257530,9700,9710,9710,9700,37
20250204,145900,1600898620,9700,9710,9710,9700,76
20250204,145800,1600161380,9710,9710,9710,9710,6
20250204,145700,1600103120,9710,9700,9710,9700,14
20250204,145600,1599967210,9710,9690,9710,9690,847
20250204,145500,1591751340,9700,9700,9700,9690,24
20250204,145400,1591518600,9690,9690,9700,9690,34
20250204,145300,1591189100,9700,9690,9700,9690,7
20250204,145200,1591121260,9690,9690,9690,9690,7
20250204,145100,1591053430,9690,9690,9700,9690,88
20250204,145000,1590199910,9690,9690,9690,9690,6
20250204,144900,1590141770,9690,9690,9700,9690,43
20250204,144800,1589725080,9680,9690,9690,9680,8
20250204,144700,1589647600,9700,9690,9700,9690,1369
20250204,144600,1576381560,9690,9690,9690,9690,6
20250204,144500,1576323420,9690,9690,9690,9690,9
20250204,144400,1576236210,9690,9690,9690,9690,6
20250204,144300,1576178070,9690,9690,9700,9690,99
20250204,144200,1575218730,9690,9690,9690,9690,9
20250204,144100,1575131520,9690,9710,9710,9690,971
20250204,144000,1565714790,9700,9700,9710,9700,10
20250204,143900,1565617750,9700,9710,9710,9700,14
20250204,143800,1565481890,9700,9700,9710,9700,60
20250204,143700,1564899850,9710,9700,9710,9700,14
20250204,143600,1564763990,9700,9710,9710,9700,11
20250204,143500,1564657240,9710,9710,9710,9700,54
20250204,143400,1564132980,9700,9700,9710,9700,12
20250204,143300,1564016540,9710,9710,9710,9700,14
20250204,143200,1563880660,9700,9700,9710,9700,12
20250204,143100,1563764220,9700,9690,9710,9690,820
20250204,143000,1555810250,9700,9690,9700,9690,9
20250204,142900,1555723010,9690,9690,9690,9690,145
20250204,142800,1554317960,9690,9690,9690,9690,380
20250204,142700,1550635760,9680,9680,9680,9680,2
20250204,142600,1550616400,9680,9690,9690,9680,145
20250204,142500,1549211400,9690,9690,9690,9690,1134
20250204,142400,1538222940,9690,9690,9690,9690,981
20250204,142300,1528717050,9700,9700,9700,9700,0
20250204,142200,1528717050,9700,9700,9700,9700,86
20250204,142100,1527882850,9700,9700,9700,9700,130
20250204,142000,1526621850,9700,9700,9700,9700,10
20250204,141900,1526524850,9700,9710,9710,9700,277
20250204,141800,1523837730,9710,9710,9710,9710,41
20250204,141700,1523439620,9700,9700,9700,9700,36
20250204,141600,1523090420,9700,9700,9700,9700,49
20250204,141500,1522615120,9700,9700,9700,9700,32
20250204,141400,1522304720,9700,9700,9700,9700,46
20250204,141300,1521858520,9700,9700,9700,9700,185
20250204,141200,1520064020,9700,9700,9700,9700,0
20250204,141100,1520064020,9700,9700,9700,9700,0
20250204,141000,1520064020,9700,9700,9700,9700,1011
20250204,140900,1510257320,9700,9700,9710,9700,537
20250204,140800,1505048400,9700,9710,9710,9690,7
20250204,140700,1504980470,9690,9690,9690,9690,0
20250204,140600,1504980470,9690,9690,9690,9690,232
20250204,140500,1502732390,9690,9700,9700,9690,1471
20250204,140400,1488470290,9690,9690,9690,9690,37
20250204,140300,1488111760,9700,9700,9700,9700,50
20250204,140200,1487626760,9690,9700,9700,9690,44
20250204,140100,1487200310,9700,9700,9700,9690,37
20250204,140000,1486841760,9690,9680,9690,9680,2476
20250204,135900,1462857880,9690,9690,9690,9690,0
20250204,135800,1462857880,9690,9690,9690,9690,0
20250204,135700,1462857880,9690,9690,9690,9690,1
20250204,135600,1462848190,9700,9710,9710,9700,70
20250204,135500,1462169170,9700,9700,9710,9700,873
20250204,135400,1453700930,9700,9700,9700,9700,11
20250204,135300,1453594230,9690,9690,9690,9680,1919
20250204,135200,1435005210,9690,9690,9690,9690,105
20250204,135100,1433987760,9690,9690,9690,9690,312
20250204,135000,1430964480,9680,9680,9690,9680,335
20250204,134900,1427721640,9690,9690,9690,9680,629
20250204,134800,1421632880,9680,9680,9680,9680,0
20250204,134700,1421632880,9680,9670,9680,9670,1568
20250204,134600,1406454650,9670,9670,9670,9670,609
20250204,134500,1400565620,9670,9670,9670,9670,0
20250204,134400,1400565620,9670,9670,9670,9670,13
20250204,134300,1400439910,9670,9670,9670,9670,0
20250204,134200,1400439910,9670,9670,9670,9670,0
20250204,134100,1400439910,9670,9670,9670,9670,0
20250204,134000,1400439910,9670,9670,9670,9670,0
20250204,133900,1400439910,9670,9690,9690,9670,1376
20250204,133800,1387121940,9690,9690,9690,9690,124
20250204,133700,1385920380,9690,9690,9690,9690,106
20250204,133600,1384893240,9690,9690,9690,9690,65
20250204,133500,1384263390,9700,9690,9700,9690,1432
20250204,133400,1370386390,9690,9690,9690,9690,4
20250204,133300,1370347630,9690,9690,9690,9690,4
20250204,133200,1370308870,9690,9680,9690,9680,975
20250204,133100,1360870830,9690,9690,9690,9690,6
20250204,133000,1360812690,9690,9690,9690,9690,203
20250204,132900,1358845620,9690,9680,9690,9680,1289
20250204,132800,1346367060,9690,9690,9690,9690,196
20250204,132700,1344467820,9690,9690,9690,9690,29
20250204,132600,1344186810,9690,9690,9690,9680,90
20250204,132500,1343315410,9690,9680,9690,9680,732
20250204,132400,1336229450,9680,9690,9690,9680,202
20250204,132300,1334274070,9690,9680,9690,9680,47
20250204,132200,1333819080,9680,9680,9680,9680,961
20250204,132100,1324516600,9680,9680,9680,9680,747
20250204,132000,1317285640,9680,9680,9680,9680,15
20250204,131900,1317140440,9680,9680,9680,9680,658
20250204,131800,1310771000,9680,9680,9680,9680,417
20250204,131700,1306734440,9680,9680,9680,9680,1275
20250204,131600,1294392440,9670,9670,9670,9670,0
20250204,131500,1294392440,9670,9670,9670,9670,953
20250204,131400,1285176930,9670,9670,9670,9670,0
20250204,131300,1285176930,9670,9670,9670,9670,1
20250204,131200,1285167260,9670,9670,9670,9670,0
20250204,131100,1285167260,9670,9680,9680,9670,727
20250204,131000,1278137110,9680,9680,9680,9680,104
20250204,130900,1277130390,9680,9680,9680,9680,3
20250204,130800,1277101350,9670,9680,9680,9670,895
20250204,130700,1268446680,9680,9680,9680,9680,59
20250204,130600,1267875560,9680,9680,9680,9680,105
20250204,130500,1266859160,9680,9670,9680,9670,1226
20250204,130400,1255002200,9680,9680,9680,9680,182
20250204,130300,1253240440,9680,9680,9680,9670,55
20250204,130200,1252708390,9680,9680,9680,9680,17
20250204,130100,1252543830,9670,9670,9670,9670,1482
20250204,130000,1238212890,9670,9670,9670,9670,0
20250204,125900,1238212890,9670,9670,9670,9670,39
20250204,125800,1237835760,9670,9670,9670,9670,1221
20250204,125700,1226028690,9680,9680,9680,9680,75
20250204,125600,1225302690,9680,9680,9680,9680,436
20250204,125500,1221082210,9680,9680,9680,9680,896
20250204,125400,1212408930,9680,9680,9690,9680,42
20250204,125300,1212002360,9680,9680,9680,9680,545
20250204,125200,1206726760,9680,9680,9680,9680,16
20250204,125100,1206571880,9670,9670,9670,9670,1266
20250204,125000,1194329660,9670,9670,9670,9670,333
20250204,124900,1191109550,9670,9670,9670,9670,0
20250204,124800,1191109550,9670,9660,9670,9660,891
20250204,124700,1182499600,9680,9670,9680,9670,967
20250204,124600,1173147970,9680,9680,9680,9680,20
20250204,124500,1172954370,9670,9670,9670,9670,10
20250204,124400,1172857670,9670,9670,9670,9670,998
20250204,124300,1163207010,9670,9670,9670,9670,35
20250204,124200,1162868560,9680,9680,9680,9680,121
20250204,124100,1161697280,9670,9670,9670,9670,1331
20250204,124000,1148826510,9680,9680,9680,9670,60
20250204,123900,1148246070,9670,9670,9670,9670,35
20250204,123800,1147907620,9660,9660,9660,9660,0
20250204,123700,1147907620,9660,9670,9670,9660,1184
20250204,123600,1136458730,9680,9670,9680,9670,312
20250204,123500,1133440950,9680,9680,9680,9680,0
20250204,123400,1133440950,9680,9670,9680,9670,937
20250204,123300,1124380120,9680,9680,9680,9680,6
20250204,123200,1124322040,9680,9680,9680,9680,195
20250204,123100,1122434440,9680,9670,9680,9670,753
20250204,123000,1115152920,9670,9670,9670,9660,729
20250204,122900,1108110530,9670,9660,9670,9660,435
20250204,122800,1103904430,9670,9670,9670,9670,30
20250204,122700,1103614330,9660,9670,9670,9660,2780
20250204,122600,1076759030,9670,9670,9670,9670,801
20250204,122500,1069013360,9670,9660,9670,9660,846
20250204,122400,1060835300,9660,9660,9660,9660,0
20250204,122300,1060835300,9660,9670,9670,9660,1239
20250204,122200,1048863560,9660,9660,9660,9660,1440
20250204,122100,1034953160,9660,9660,9660,9660,8
20250204,122000,1034875880,9660,9660,9660,9660,643
20250204,121900,1028664500,9670,9670,9670,9670,51
20250204,121800,1028171330,9670,9660,9670,9660,40
20250204,121700,1027784880,9670,9660,9670,9660,1058
20250204,121600,1017563770,9660,9660,9660,9660,11
20250204,121500,1017457510,9660,9670,9670,9660,73
20250204,121400,1016751700,9670,9670,9670,9670,45
20250204,121300,1016316550,9670,9680,9680,9670,1113
20250204,121200,1005553540,9680,9680,9680,9680,513
20250204,121100,1000587700,9680,9680,9680,9680,10
20250204,121000,1000490900,9670,9670,9670,9670,952
20250204,120900,991285060,9680,9680,9680,9680,0
20250204,120800,991285060,9680,9680,9680,9680,1
20250204,120700,991275380,9680,9680,9680,9680,21
20250204,120600,991072100,9680,9690,9690,9680,817
20250204,120500,983163530,9680,9680,9680,9680,151
20250204,120400,981701850,9680,9680,9680,9680,106
20250204,120300,980675770,9680,9680,9680,9680,939
20250204,120200,971586250,9690,9690,9690,9690,79
20250204,120100,970820740,9680,9680,9680,9680,5
20250204,120000,970772340,9680,9680,9680,9680,0
20250204,115900,970772340,9680,9690,9690,9680,1029
20250204,115800,960810710,9690,9690,9690,9690,46
20250204,115700,960364970,9680,9680,9680,9680,0
20250204,115600,960364970,9680,9680,9680,9680,3200
20250204,115500,929388970,9680,9690,9690,9680,14
20250204,115400,929253350,9690,9690,9690,9690,18
20250204,115300,929078930,9690,9690,9690,9690,3
20250204,115200,929049860,9690,9690,9700,9690,185
20250204,115100,927256470,9700,9700,9700,9700,50
20250204,115000,926771470,9700,9690,9700,9690,122
20250204,114900,925589090,9690,9700,9700,9690,1065
20250204,114800,915268710,9700,9700,9700,9700,1038
20250204,114700,905200110,9690,9690,9690,9690,442
20250204,114600,900917130,9690,9700,9700,9690,966
20250204,114500,891556580,9690,9690,9690,9690,0
20250204,114400,891556580,9690,9700,9700,9690,102
20250204,114300,890567190,9690,9690,9690,9690,0
20250204,114200,890567190,9690,9690,9690,9690,939
20250204,114100,881468280,9700,9690,9700,9690,100
20250204,114000,880498780,9690,9690,9690,9690,50
20250204,113900,880014280,9690,9690,9690,9690,2007
20250204,113800,860566450,9690,9690,9690,9690,483
20250204,113700,855886180,9690,9690,9690,9690,1002
20250204,113600,846176800,9690,9690,9690,9690,80
20250204,113500,845401600,9690,9690,9700,9690,1229
20250204,113400,833492180,9690,9700,9700,9680,7434
20250204,113300,761514830,9700,9700,9700,9700,7
20250204,113200,761446930,9700,9700,9700,9690,1348
20250204,113100,748380710,9700,9700,9700,9700,6
20250204,113000,748322510,9700,9700,9700,9700,60
20250204,112900,747740510,9690,9690,9690,9690,938
20250204,112800,738651290,9700,9700,9700,9700,21
20250204,112700,738447590,9700,9700,9700,9700,201
20250204,112600,736497890,9700,9700,9700,9690,831
20250204,112500,728437300,9700,9710,9710,9700,511
20250204,112400,723479600,9710,9710,9710,9710,20
20250204,112300,723285400,9700,9700,9700,9700,344
20250204,112200,719948600,9700,9700,9700,9700,997
20250204,112100,710277700,9710,9710,9710,9700,236
20250204,112000,707986500,9710,9710,9710,9710,15
20250204,111900,707840850,9700,9710,9710,9700,1258
20250204,111800,695636440,9710,9720,9720,9710,1322
20250204,111700,682797510,9720,9730,9730,9720,619
20250204,111600,676780630,9730,9730,9730,9730,136
20250204,111500,675457350,9730,9750,9750,9730,1568
20250204,111400,660184490,9750,9760,9760,9750,102
20250204,111300,659188990,9750,9750,9760,9750,1633
20250204,111200,643267070,9760,9760,9760,9760,309
20250204,111100,640251230,9760,9760,9760,9760,186
20250204,111000,638435870,9760,9760,9760,9760,37
20250204,110900,638074750,9770,9770,9770,9760,3
20250204,110800,638045450,9760,9760,9770,9760,2038
20250204,110700,618147570,9760,9760,9760,9760,0
20250204,110600,618147570,9760,9770,9770,9760,383
20250204,110500,614409470,9770,9770,9770,9770,507
20250204,110400,609456080,9780,9780,9780,9780,5
20250204,110300,609407180,9780,9780,9780,9780,13
20250204,110200,609280040,9770,9780,9780,9770,22
20250204,110100,609065000,9770,9780,9780,9770,1133
20250204,110000,597994640,9780,9760,9780,9760,3585
20250204,105900,563002510,9760,9760,9770,9760,193
20250204,105800,561117820,9760,9750,9790,9750,3544
20250204,105700,526533140,9750,9750,9750,9750,36
20250204,105600,526182140,9750,9750,9750,9750,984
20250204,105500,516588140,9750,9750,9750,9750,0
20250204,105400,516588140,9750,9750,9750,9750,534
20250204,105300,511381640,9740,9750,9750,9740,980
20250204,105200,501827000,9750,9760,9760,9750,3206
20250204,105100,470538040,9770,9780,9780,9770,658
20250204,105000,464107880,9780,9780,9780,9780,377
20250204,104900,460420820,9790,9790,9790,9790,2
20250204,104800,460401240,9790,9790,9790,9790,216
20250204,104700,458286600,9790,9790,9790,9790,292
20250204,104600,455427920,9790,9800,9800,9790,257
20250204,104500,452909790,9800,9800,9800,9800,0
20250204,104400,452909790,9800,9800,9800,9800,288
20250204,104300,450087390,9810,9810,9810,9810,0
20250204,104200,450087390,9810,9810,9810,9810,101
20250204,104100,449096580,9810,9800,9810,9800,1114
20250204,104000,438179370,9800,9800,9800,9800,12
20250204,103900,438061770,9810,9810,9810,9810,0
20250204,103800,438061770,9810,9800,9810,9800,139
20250204,103700,436699560,9800,9800,9800,9790,1836
20250204,103600,418716140,9800,9800,9800,9800,106
20250204,103500,417677340,9800,9800,9800,9790,57
20250204,103400,417119240,9800,9800,9800,9800,6
20250204,103300,417060440,9800,9800,9800,9800,8
20250204,103200,416982040,9800,9800,9800,9800,8
20250204,103100,416903640,9800,9800,9800,9800,10
20250204,103000,416805640,9800,9800,9800,9800,1
20250204,102900,416795840,9800,9800,9800,9800,3
20250204,102800,416766440,9800,9800,9800,9800,100
20250204,102700,415786440,9800,9800,9800,9800,216
20250204,102600,413669640,9800,9790,9800,9790,46
20250204,102500,413219260,9800,9800,9810,9800,681
20250204,102400,406544250,9810,9810,9810,9810,30
20250204,102300,406249950,9810,9810,9810,9810,1
20250204,102200,406240140,9800,9810,9810,9800,286
20250204,102100,403436870,9810,9800,9810,9800,28
20250204,102000,403162200,9810,9810,9810,9810,263
20250204,101900,400582170,9800,9800,9800,9800,0
20250204,101800,400582170,9800,9800,9800,9800,200
20250204,101700,398622170,9810,9800,9810,9800,628
20250204,101600,392467760,9800,9800,9800,9800,0
20250204,101500,392467760,9800,9800,9800,9800,0
20250204,101400,392467760,9800,9790,9800,9790,1032
20250204,101300,382363300,9790,9790,9790,9790,2
20250204,101200,382343720,9790,9790,9790,9790,51
20250204,101100,381844430,9790,9790,9790,9790,384
20250204,101000,378085070,9790,9790,9790,9790,1414
20250204,100900,364242010,9790,9780,9790,9780,61
20250204,100800,363645320,9790,9790,9790,9790,2
20250204,100700,363625740,9790,9790,9790,9790,6
20250204,100600,363567000,9790,9790,9790,9790,5
20250204,100500,363518050,9780,9780,9780,9780,65
20250204,100400,362882350,9780,9780,9780,9780,175
20250204,100300,361170850,9770,9800,9800,9770,1456
20250204,100200,346922170,9790,9800,9800,9790,21
20250204,100100,346716570,9800,9800,9800,9800,39
20250204,100000,346334370,9800,9790,9800,9790,395
20250204,095900,342467200,9790,9790,9790,9790,0
20250204,095800,342467200,9790,9790,9800,9790,407
20250204,095700,338482570,9790,9790,9790,9790,41
20250204,095600,338081180,9800,9810,9810,9800,119
20250204,095500,336913810,9820,9810,9820,9810,193
20250204,095400,335020470,9800,9790,9800,9790,783
20250204,095300,327352980,9790,9780,9790,9780,41
20250204,095200,326951990,9790,9790,9790,9790,0
20250204,095100,326951990,9790,9790,9790,9790,190
20250204,095000,325091890,9790,9790,9790,9790,1
20250204,094900,325082100,9800,9800,9800,9800,0
20250204,094800,325082100,9800,9800,9800,9800,278
20250204,094700,322357700,9800,9800,9800,9800,1
20250204,094600,322347900,9810,9810,9810,9810,5
20250204,094500,322298850,9810,9820,9820,9810,996
20250204,094400,312526230,9820,9820,9820,9810,425
20250204,094300,308353100,9820,9820,9830,9820,308
20250204,094200,305326320,9820,9810,9830,9810,468
20250204,094100,300733460,9810,9810,9810,9800,265
20250204,094000,298135450,9810,9810,9820,9800,1070
20250204,093900,287646150,9810,9770,9830,9770,1575
20250204,093800,272229540,9770,9780,9780,9770,94
20250204,093700,271311150,9780,9790,9790,9780,227
20250204,093600,269090070,9790,9790,9800,9780,110
20250204,093500,268013170,9800,9760,9800,9760,4174
20250204,093400,227121080,9770,9730,9770,9720,1304
20250204,093300,214419360,9720,9720,9720,9720,130
20250204,093200,213155760,9720,9720,9720,9720,147
20250204,093100,211726920,9720,9720,9720,9720,204
20250204,093000,209744040,9720,9730,9730,9720,739
20250204,092900,202560950,9720,9720,9730,9720,443
20250204,092800,198254470,9710,9720,9720,9710,250
20250204,092700,195826170,9720,9720,9720,9720,3272
20250204,092600,164022330,9720,9720,9720,9720,249
20250204,092500,161602050,9720,9720,9720,9720,513
20250204,092400,156615690,9710,9710,9710,9710,1305
20250204,092300,143944140,9710,9700,9710,9700,209
20250204,092200,141915800,9700,9680,9700,9680,552
20250204,092100,136562080,9680,9670,9680,9670,356
20250204,092000,133118330,9670,9670,9670,9670,91
20250204,091900,132238360,9670,9670,9670,9660,123
20250204,091800,131048960,9670,9680,9680,9670,282
20250204,091700,128321920,9680,9680,9680,9680,8
20250204,091600,128244480,9680,9680,9680,9680,109
20250204,091500,127189360,9680,9670,9680,9670,194
20250204,091400,125313360,9670,9670,9670,9670,24
20250204,091300,125081280,9670,9660,9670,9660,137
20250204,091200,123756840,9660,9650,9660,9650,583
20250204,091100,118129400,9650,9650,9650,9650,727
20250204,091000,111113850,9650,9660,9660,9640,1277
20250204,090900,98790920,9660,9670,9670,9660,1926
20250204,090800,80180430,9670,9670,9670,9670,219
20250204,090700,78062700,9660,9670,9670,9660,281
20250204,090600,75345900,9670,9680,9680,9670,1730
20250204,090500,58604110,9690,9700,9700,9690,1463
20250204,090400,44417520,9680,9690,9690,9680,471
20250204,090300,39857730,9690,9690,9690,9680,789
20250204,090200,32212990,9700,9730,9730,9700,2593
20250204,090100,7052440,9750,9730,9760,9730,189
20250204,090000,5209990,9720,9710,9730,9710,536
Reference in New Issue Copy Permalink