ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/175140/min/candle-20250211.csv

697 lines
34 KiB
CSV
Raw Normal View History

Update 2025-02-11 2977 candle_min
2025-02-11 22:02:32 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250211,203400,1638890150,5630,5630,5630,5630,3255
20250211,203300,1638890150,5630,5630,5630,5630,0
20250211,203200,1638890150,5630,5630,5630,5630,0
20250211,203100,1638890150,5630,5630,5630,5630,0
20250211,203000,1638890150,5630,5630,5630,5630,0
20250211,202900,1638890150,5630,5630,5630,5630,0
20250211,202800,1638890150,5630,5630,5630,5630,0
20250211,202700,1638890150,5630,5630,5630,5630,0
20250211,202600,1638890150,5630,5630,5630,5630,0
20250211,202500,1638890150,5630,5630,5630,5630,0
20250211,202400,1638890150,5630,5630,5630,5630,0
20250211,202300,1638890150,5630,5630,5630,5630,0
20250211,202200,1638890150,5630,5630,5630,5630,0
20250211,202100,1638890150,5630,5630,5630,5630,0
20250211,202000,1638890150,5630,5630,5630,5630,0
20250211,201900,1638890150,5630,5630,5630,5630,0
20250211,201800,1638890150,5630,5630,5630,5630,0
20250211,201700,1638890150,5630,5630,5630,5630,0
20250211,201600,1638890150,5630,5630,5630,5630,0
20250211,201500,1638890150,5630,5630,5630,5630,0
20250211,201400,1638890150,5630,5630,5630,5630,0
20250211,201300,1638890150,5630,5630,5630,5630,0
20250211,201200,1638890150,5630,5630,5630,5630,0
20250211,201100,1638890150,5630,5630,5630,5630,0
20250211,201000,1638890150,5630,5630,5630,5630,0
20250211,200900,1638890150,5630,5630,5630,5630,0
20250211,200800,1638890150,5630,5630,5630,5630,0
20250211,200700,1638890150,5630,5630,5630,5630,0
20250211,200600,1638890150,5630,5630,5630,5630,0
20250211,200500,1638890150,5630,5630,5630,5630,0
20250211,200400,1638890150,5630,5630,5630,5630,3255
20250211,200300,1638890150,5630,5630,5630,5630,0
20250211,200200,1638890150,5630,5630,5630,5630,0
20250211,200100,1638890150,5630,5630,5630,5630,0
20250211,200000,1638890150,5630,5630,5630,5630,0
20250211,195900,1638890150,5630,5630,5630,5630,0
20250211,195800,1638890150,5630,5630,5630,5630,0
20250211,195700,1638890150,5630,5630,5630,5630,0
20250211,195600,1638890150,5630,5630,5630,5630,0
20250211,195500,1638890150,5630,5630,5630,5630,0
20250211,195400,1638890150,5630,5630,5630,5630,0
20250211,195300,1638890150,5630,5630,5630,5630,0
20250211,195200,1638890150,5630,5630,5630,5630,0
20250211,195100,1638890150,5630,5630,5630,5630,0
20250211,195000,1638890150,5630,5630,5630,5630,0
20250211,194900,1638890150,5630,5630,5630,5630,0
20250211,194800,1638890150,5630,5630,5630,5630,0
20250211,194700,1638890150,5630,5630,5630,5630,0
20250211,194600,1638890150,5630,5630,5630,5630,0
20250211,194500,1638890150,5630,5630,5630,5630,0
20250211,194400,1638890150,5630,5630,5630,5630,0
20250211,194300,1638890150,5630,5630,5630,5630,0
20250211,194200,1638890150,5630,5630,5630,5630,0
20250211,194100,1638890150,5630,5630,5630,5630,0
20250211,194000,1638890150,5630,5630,5630,5630,0
20250211,193900,1638890150,5630,5630,5630,5630,0
20250211,193800,1638890150,5630,5630,5630,5630,0
20250211,193700,1638890150,5630,5630,5630,5630,0
20250211,193600,1638890150,5630,5630,5630,5630,0
20250211,193500,1638890150,5630,5630,5630,5630,0
20250211,193400,1638890150,5630,5630,5630,5630,3255
20250211,193300,1638890150,5630,5630,5630,5630,0
20250211,193200,1638890150,5630,5630,5630,5630,0
20250211,193100,1638890150,5630,5630,5630,5630,0
20250211,193000,1638890150,5630,5630,5630,5630,0
20250211,192900,1638890150,5630,5630,5630,5630,0
20250211,192800,1638890150,5630,5630,5630,5630,0
20250211,192700,1638890150,5630,5630,5630,5630,0
20250211,192600,1638890150,5630,5630,5630,5630,0
20250211,192500,1638890150,5630,5630,5630,5630,0
20250211,192400,1638890150,5630,5630,5630,5630,0
20250211,192300,1638890150,5630,5630,5630,5630,0
20250211,192200,1638890150,5630,5630,5630,5630,0
20250211,192100,1638890150,5630,5630,5630,5630,0
20250211,192000,1638890150,5630,5630,5630,5630,0
20250211,191900,1638890150,5630,5630,5630,5630,0
20250211,191800,1638890150,5630,5630,5630,5630,0
20250211,191700,1638890150,5630,5630,5630,5630,0
20250211,191600,1638890150,5630,5630,5630,5630,0
20250211,191500,1638890150,5630,5630,5630,5630,0
20250211,191400,1638890150,5630,5630,5630,5630,0
20250211,191300,1638890150,5630,5630,5630,5630,0
20250211,191200,1638890150,5630,5630,5630,5630,0
20250211,191100,1638890150,5630,5630,5630,5630,0
20250211,191000,1638890150,5630,5630,5630,5630,0
20250211,190900,1638890150,5630,5630,5630,5630,0
20250211,190800,1638890150,5630,5630,5630,5630,0
20250211,190700,1638890150,5630,5630,5630,5630,0
20250211,190600,1638890150,5630,5630,5630,5630,0
20250211,190500,1638890150,5630,5630,5630,5630,0
20250211,190400,1638890150,5630,5630,5630,5630,3255
20250211,190300,1638890150,5630,5630,5630,5630,0
20250211,190200,1638890150,5630,5630,5630,5630,0
20250211,190100,1638890150,5630,5630,5630,5630,0
20250211,190000,1638890150,5630,5630,5630,5630,0
20250211,185900,1638890150,5630,5630,5630,5630,0
20250211,185800,1638890150,5630,5630,5630,5630,0
20250211,185700,1638890150,5630,5630,5630,5630,0
20250211,185600,1638890150,5630,5630,5630,5630,0
20250211,185500,1638890150,5630,5630,5630,5630,0
20250211,185400,1638890150,5630,5630,5630,5630,0
20250211,185300,1638890150,5630,5630,5630,5630,0
20250211,185200,1638890150,5630,5630,5630,5630,0
20250211,185100,1638890150,5630,5630,5630,5630,0
20250211,185000,1638890150,5630,5630,5630,5630,0
20250211,184900,1638890150,5630,5630,5630,5630,0
20250211,184800,1638890150,5630,5630,5630,5630,0
20250211,184700,1638890150,5630,5630,5630,5630,0
20250211,184600,1638890150,5630,5630,5630,5630,0
20250211,184500,1638890150,5630,5630,5630,5630,0
20250211,184400,1638890150,5630,5630,5630,5630,0
20250211,184300,1638890150,5630,5630,5630,5630,0
20250211,184200,1638890150,5630,5630,5630,5630,0
20250211,184100,1638890150,5630,5630,5630,5630,0
20250211,184000,1638890150,5630,5630,5630,5630,0
20250211,183900,1638890150,5630,5630,5630,5630,0
20250211,183800,1638890150,5630,5630,5630,5630,0
20250211,183700,1638890150,5630,5630,5630,5630,0
20250211,183600,1638890150,5630,5630,5630,5630,0
20250211,183500,1638890150,5630,5630,5630,5630,0
20250211,183400,1638890150,5630,5630,5630,5630,3255
20250211,183300,1638890150,5630,5630,5630,5630,0
20250211,183200,1638890150,5630,5630,5630,5630,0
20250211,183100,1638890150,5630,5630,5630,5630,0
20250211,183000,1638890150,5630,5630,5630,5630,0
20250211,182900,1638890150,5630,5630,5630,5630,0
20250211,182800,1638890150,5630,5630,5630,5630,0
20250211,182700,1638890150,5630,5630,5630,5630,0
20250211,182600,1638890150,5630,5630,5630,5630,0
20250211,182500,1638890150,5630,5630,5630,5630,0
20250211,182400,1638890150,5630,5630,5630,5630,0
20250211,182300,1638890150,5630,5630,5630,5630,0
20250211,182200,1638890150,5630,5630,5630,5630,0
20250211,182100,1638890150,5630,5630,5630,5630,0
20250211,182000,1638890150,5630,5630,5630,5630,0
20250211,181900,1638890150,5630,5630,5630,5630,0
20250211,181800,1638890150,5630,5630,5630,5630,0
20250211,181700,1638890150,5630,5630,5630,5630,0
20250211,181600,1638890150,5630,5630,5630,5630,0
20250211,181500,1638890150,5630,5630,5630,5630,0
20250211,181400,1638890150,5630,5630,5630,5630,0
20250211,181300,1638890150,5630,5630,5630,5630,0
20250211,181200,1638890150,5630,5630,5630,5630,0
20250211,181100,1638890150,5630,5630,5630,5630,0
20250211,181000,1638890150,5630,5630,5630,5630,0
20250211,180900,1638890150,5630,5630,5630,5630,0
20250211,180800,1638890150,5630,5630,5630,5630,0
20250211,180700,1638890150,5630,5630,5630,5630,0
20250211,180600,1638890150,5630,5630,5630,5630,0
20250211,180500,1638890150,5630,5630,5630,5630,0
20250211,180400,1638890150,5630,5630,5630,5630,3255
20250211,180300,1638890150,5630,5630,5630,5630,0
20250211,180200,1638890150,5630,5630,5630,5630,0
20250211,180100,1638890150,5630,5630,5630,5630,0
20250211,180000,1638890150,5630,5630,5630,5630,0
20250211,175900,1638890150,5630,5630,5630,5630,0
20250211,175800,1638890150,5630,5630,5630,5630,0
20250211,175700,1638890150,5630,5630,5630,5630,0
20250211,175600,1638890150,5630,5630,5630,5630,0
20250211,175500,1638890150,5630,5630,5630,5630,0
20250211,175400,1638890150,5630,5630,5630,5630,0
20250211,175300,1638890150,5630,5630,5630,5630,0
20250211,175200,1638890150,5630,5630,5630,5630,0
20250211,175100,1638890150,5630,5630,5630,5630,0
20250211,175000,1638890150,5630,5630,5630,5630,0
20250211,174900,1638890150,5630,5630,5630,5630,0
20250211,174800,1638890150,5630,5630,5630,5630,0
20250211,174700,1638890150,5630,5630,5630,5630,0
20250211,174600,1638890150,5630,5630,5630,5630,0
20250211,174500,1638890150,5630,5630,5630,5630,0
20250211,174400,1638890150,5630,5630,5630,5630,0
20250211,174300,1638890150,5630,5630,5630,5630,0
20250211,174200,1638890150,5630,5630,5630,5630,0
20250211,174100,1638890150,5630,5630,5630,5630,0
20250211,174000,1638890150,5630,5630,5630,5630,0
20250211,173900,1638890150,5630,5630,5630,5630,0
20250211,173800,1638890150,5630,5630,5630,5630,0
20250211,173700,1638890150,5630,5630,5630,5630,0
20250211,173600,1638890150,5630,5630,5630,5630,0
20250211,173500,1638890150,5630,5630,5630,5630,0
20250211,173400,1638890150,5630,5630,5630,5630,3255
20250211,173300,1638890150,5630,5630,5630,5630,0
20250211,173200,1638890150,5630,5630,5630,5630,0
20250211,173100,1638890150,5630,5630,5630,5630,0
20250211,173000,1638890150,5630,5630,5630,5630,0
20250211,172900,1638890150,5630,5630,5630,5630,0
20250211,172800,1638890150,5630,5630,5630,5630,0
20250211,172700,1638890150,5630,5630,5630,5630,0
20250211,172600,1638890150,5630,5630,5630,5630,0
20250211,172500,1638890150,5630,5630,5630,5630,0
20250211,172400,1638890150,5630,5630,5630,5630,0
20250211,172300,1638890150,5630,5630,5630,5630,0
20250211,172200,1638890150,5630,5630,5630,5630,0
20250211,172100,1638890150,5630,5630,5630,5630,0
20250211,172000,1638890150,5630,5630,5630,5630,0
20250211,171900,1638890150,5630,5630,5630,5630,0
20250211,171800,1638890150,5630,5630,5630,5630,0
20250211,171700,1638890150,5630,5630,5630,5630,0
20250211,171600,1638890150,5630,5630,5630,5630,0
20250211,171500,1638890150,5630,5630,5630,5630,0
20250211,171400,1638890150,5630,5630,5630,5630,0
20250211,171300,1638890150,5630,5630,5630,5630,0
20250211,171200,1638890150,5630,5630,5630,5630,0
20250211,171100,1638890150,5630,5630,5630,5630,0
20250211,171000,1638890150,5630,5630,5630,5630,0
20250211,170900,1638890150,5630,5630,5630,5630,0
20250211,170800,1638890150,5630,5630,5630,5630,0
20250211,170700,1638890150,5630,5630,5630,5630,0
20250211,170600,1638890150,5630,5630,5630,5630,0
20250211,170500,1638890150,5630,5630,5630,5630,0
20250211,170400,1638890150,5630,5630,5630,5630,3255
20250211,170300,1638890150,5630,5630,5630,5630,0
20250211,170200,1638890150,5630,5630,5630,5630,0
20250211,170100,1638890150,5630,5630,5630,5630,0
20250211,170000,1638890150,5630,5630,5630,5630,0
20250211,165900,1638890150,5630,5630,5630,5630,0
20250211,165800,1638890150,5630,5630,5630,5630,0
20250211,165700,1638890150,5630,5630,5630,5630,0
20250211,165600,1638890150,5630,5630,5630,5630,0
20250211,165500,1638890150,5630,5630,5630,5630,0
20250211,165400,1638890150,5630,5630,5630,5630,0
20250211,165300,1638890150,5630,5630,5630,5630,0
20250211,165200,1638890150,5630,5630,5630,5630,0
20250211,165100,1638890150,5630,5630,5630,5630,0
20250211,165000,1638890150,5630,5630,5630,5630,0
20250211,164900,1638890150,5630,5630,5630,5630,0
20250211,164800,1638890150,5630,5630,5630,5630,0
20250211,164700,1638890150,5630,5630,5630,5630,0
20250211,164600,1638890150,5630,5630,5630,5630,0
20250211,164500,1638890150,5630,5630,5630,5630,0
20250211,164400,1638890150,5630,5630,5630,5630,0
20250211,164300,1638890150,5630,5630,5630,5630,0
20250211,164200,1638890150,5630,5630,5630,5630,0
20250211,164100,1638890150,5630,5630,5630,5630,0
20250211,164000,1638890150,5630,5630,5630,5630,0
20250211,163900,1638890150,5630,5630,5630,5630,0
20250211,163800,1638890150,5630,5630,5630,5630,0
20250211,163700,1638890150,5630,5630,5630,5630,0
20250211,163600,1638890150,5630,5630,5630,5630,0
20250211,163500,1638890150,5630,5630,5630,5630,0
20250211,163400,1638890150,5630,5630,5630,5630,3255
20250211,163300,1638890150,5630,5630,5630,5630,0
20250211,163200,1638890150,5630,5630,5630,5630,0
20250211,163100,1638890150,5630,5630,5630,5630,0
20250211,163000,1638890150,5630,5630,5630,5630,0
20250211,162900,1638890150,5630,5630,5630,5630,0
20250211,162800,1638890150,5630,5630,5630,5630,0
20250211,162700,1638890150,5630,5630,5630,5630,0
20250211,162600,1638890150,5630,5630,5630,5630,0
20250211,162500,1638890150,5630,5630,5630,5630,0
20250211,162400,1638890150,5630,5630,5630,5630,0
20250211,162300,1638890150,5630,5630,5630,5630,0
20250211,162200,1638890150,5630,5630,5630,5630,0
20250211,162100,1638890150,5630,5630,5630,5630,0
20250211,162000,1638890150,5630,5630,5630,5630,0
20250211,161900,1638890150,5630,5630,5630,5630,0
20250211,161800,1638890150,5630,5630,5630,5630,0
20250211,161700,1638890150,5630,5630,5630,5630,0
20250211,161600,1638890150,5630,5630,5630,5630,0
20250211,161500,1638890150,5630,5630,5630,5630,0
20250211,161400,1638890150,5630,5630,5630,5630,0
20250211,161300,1638890150,5630,5630,5630,5630,0
20250211,161200,1638890150,5630,5630,5630,5630,0
20250211,161100,1638890150,5630,5630,5630,5630,0
20250211,161000,1638890150,5630,5630,5630,5630,0
20250211,160900,1638890150,5630,5630,5630,5630,0
20250211,160800,1638890150,5630,5630,5630,5630,0
20250211,160700,1638890150,5630,5630,5630,5630,0
20250211,160600,1638890150,5630,5630,5630,5630,0
20250211,160500,1638890150,5630,5630,5630,5630,0
20250211,160400,1638890150,5630,5630,5630,5630,3255
20250211,160300,1638890150,5630,5630,5630,5630,0
20250211,160200,1638890150,5630,5630,5630,5630,0
20250211,160100,1638890150,5630,5630,5630,5630,0
20250211,160000,1638890150,5630,5630,5630,5630,0
20250211,155900,1638890150,5630,5630,5630,5630,0
20250211,155800,1638890150,5630,5630,5630,5630,0
20250211,155700,1638890150,5630,5630,5630,5630,0
20250211,155600,1638890150,5630,5630,5630,5630,0
20250211,155500,1638890150,5630,5630,5630,5630,0
20250211,155400,1638890150,5630,5630,5630,5630,0
20250211,155300,1638890150,5630,5630,5630,5630,0
20250211,155200,1638890150,5630,5630,5630,5630,0
20250211,155100,1638890150,5630,5630,5630,5630,0
20250211,155000,1638890150,5630,5630,5630,5630,0
20250211,154900,1638890150,5630,5630,5630,5630,0
20250211,154800,1638890150,5630,5630,5630,5630,0
20250211,154700,1638890150,5630,5630,5630,5630,0
20250211,154600,1638890150,5630,5630,5630,5630,0
20250211,154500,1638890150,5630,5630,5630,5630,0
20250211,154400,1638890150,5630,5630,5630,5630,0
20250211,154300,1638890150,5630,5630,5630,5630,0
20250211,154200,1638890150,5630,5630,5630,5630,0
20250211,154100,1638890150,5630,5630,5630,5630,0
20250211,154000,1638890150,5630,5630,5630,5630,0
20250211,153900,1638890150,5630,5630,5630,5630,0
20250211,153800,1638890150,5630,5630,5630,5630,0
20250211,153700,1638890150,5630,5630,5630,5630,0
20250211,153600,1638890150,5630,5630,5630,5630,0
20250211,153500,1638890150,5630,5630,5630,5630,0
20250211,153400,1638890150,5630,5630,5630,5630,3255
20250211,153300,1638890150,5630,5630,5630,5630,0
20250211,153200,1638890150,5630,5630,5630,5630,0
20250211,153100,1638890150,5630,5630,5630,5630,0
20250211,153000,1638890150,5630,5630,5630,5630,3255
20250211,152900,1620564500,5630,5630,5630,5630,0
20250211,152800,1620564500,5630,5630,5630,5630,0
20250211,152700,1620564500,5630,5630,5630,5630,0
20250211,152600,1620564500,5630,5630,5630,5630,0
20250211,152500,1620564500,5630,5630,5630,5630,0
20250211,152400,1620564500,5630,5630,5630,5630,0
20250211,152300,1620564500,5630,5630,5630,5630,0
20250211,152200,1620564500,5630,5630,5630,5630,0
20250211,152100,1620564500,5630,5630,5630,5630,0
20250211,152000,1620564500,5630,5630,5630,5630,0
20250211,151900,1620564500,5630,5630,5630,5630,706
20250211,151800,1616589720,5600,5610,5630,5600,742
20250211,151700,1612433840,5630,5630,5630,5630,82
20250211,151600,1611972180,5650,5650,5660,5640,135
20250211,151500,1611208890,5650,5640,5650,5640,389
20250211,151400,1609013920,5640,5640,5640,5610,32
20250211,151300,1608833470,5640,5600,5640,5600,1815
20250211,151200,1598667990,5600,5620,5620,5590,1177
20250211,151100,1592073520,5640,5650,5650,5630,8
20250211,151000,1592028410,5660,5660,5660,5660,0
20250211,150900,1592028410,5660,5660,5660,5630,412
20250211,150800,1589702770,5660,5660,5670,5640,209
20250211,150700,1588523650,5670,5670,5670,5650,184
20250211,150600,1587483360,5670,5660,5670,5660,107
20250211,150500,1586877730,5670,5670,5670,5670,0
20250211,150400,1586877730,5670,5670,5670,5670,0
20250211,150300,1586877730,5670,5680,5680,5640,64
20250211,150200,1586515280,5680,5690,5700,5650,556
20250211,150100,1583358770,5700,5680,5700,5680,726
20250211,150000,1579225050,5680,5680,5680,5680,7
20250211,145900,1579185290,5680,5660,5680,5650,4
20250211,145800,1579162650,5680,5660,5680,5660,10
20250211,145700,1579106030,5690,5690,5690,5680,50
20250211,145600,1578821730,5680,5670,5690,5670,28
20250211,145500,1578662600,5680,5680,5680,5680,8
20250211,145400,1578617160,5620,5620,5620,5620,32
20250211,145300,1578437320,5620,5620,5620,5620,37
20250211,145200,1578229380,5620,5600,5620,5600,302
20250211,145100,1576538120,5620,5600,5620,5600,501
20250211,145000,1573732500,5630,5630,5630,5600,8685
20250211,144900,1525012440,5660,5650,5660,5630,510
20250211,144800,1522140940,5660,5650,5680,5650,510
20250211,144700,1519244360,5690,5640,5690,5640,1002
20250211,144600,1513569420,5670,5670,5680,5620,1169
20250211,144500,1506983100,5670,5640,5670,5640,14
20250211,144400,1506904110,5670,5640,5670,5640,143
20250211,144300,1506097560,5690,5640,5690,5640,877
20250211,144200,1501148750,5640,5660,5660,5640,135
20250211,144100,1500387330,5640,5650,5660,5640,431
20250211,144000,1497956170,5650,5680,5680,5650,2790
20250211,143900,1482190990,5680,5690,5690,5660,3071
20250211,143800,1464796060,5680,5690,5690,5680,504
20250211,143700,1461930300,5690,5690,5690,5690,0
20250211,143600,1461930300,5690,5680,5690,5670,986
20250211,143500,1456339620,5680,5690,5690,5680,312
20250211,143400,1454565130,5700,5690,5700,5690,16
20250211,143300,1454474080,5690,5700,5700,5680,1034
20250211,143200,1448593490,5710,5700,5710,5700,35
20250211,143100,1448393980,5710,5700,5710,5700,770
20250211,143000,1444000280,5710,5690,5710,5680,527
20250211,142900,1440997250,5680,5690,5690,5680,761
20250211,142800,1436667660,5690,5690,5690,5680,110
20250211,142700,1436041830,5690,5720,5720,5690,238
20250211,142600,1434685880,5720,5720,5720,5720,29
20250211,142500,1434520000,5720,5720,5720,5700,264
20250211,142400,1433013910,5700,5710,5740,5700,749
20250211,142300,1428742800,5710,5740,5750,5700,10819
20250211,142200,1366957810,5790,5790,5790,5750,1063
20250211,142100,1360835360,5790,5770,5790,5760,1725
20250211,142000,1350887920,5790,5800,5800,5790,950
20250211,141900,1345387410,5790,5790,5790,5790,731
20250211,141800,1341154920,5800,5780,5800,5750,6172
20250211,141700,1305551300,5800,5790,5800,5790,271
20250211,141600,1303982000,5800,5800,5800,5800,90
20250211,141500,1303460000,5840,5840,5840,5840,0
20250211,141400,1303460000,5840,5840,5840,5840,0
20250211,141300,1303460000,5840,5840,5840,5840,0
20250211,141200,1303460000,5840,5840,5840,5840,0
20250211,141100,1303460000,5840,5840,5840,5840,0
20250211,141000,1303460000,5840,5840,5840,5840,0
20250211,140900,1303460000,5840,5840,5840,5840,0
20250211,140800,1303460000,5840,5840,5840,5790,691
20250211,140700,1299450710,5840,5840,5840,5840,0
20250211,140600,1299450710,5840,5840,5840,5840,25
20250211,140500,1299304710,5840,5800,5840,5800,101
20250211,140400,1298718870,5840,5840,5840,5840,0
20250211,140300,1298718870,5840,5840,5840,5840,100
20250211,140200,1298134870,5840,5840,5840,5840,0
20250211,140100,1298134870,5840,5840,5840,5840,100
20250211,140000,1297550870,5840,5840,5840,5840,1
20250211,135900,1297545030,5840,5840,5840,5840,0
20250211,135800,1297545030,5840,5840,5840,5840,1
20250211,135700,1297539190,5840,5840,5840,5840,0
20250211,135600,1297539190,5840,5840,5840,5840,0
20250211,135500,1297539190,5840,5840,5840,5840,0
20250211,135400,1297539190,5840,5820,5840,5790,5001
20250211,135300,1268535300,5860,5850,5860,5820,1001
20250211,135200,1262702970,5860,5860,5860,5860,0
20250211,135100,1262702970,5860,5860,5860,5860,0
20250211,135000,1262702970,5860,5850,5860,5850,541
20250211,134900,1259537680,5850,5840,5850,5840,80
20250211,134800,1259070470,5840,5840,5840,5840,0
20250211,134700,1259070470,5840,5840,5840,5840,33
20250211,134600,1258877750,5840,5840,5840,5840,38
20250211,134500,1258655830,5850,5850,5850,5850,0
20250211,134400,1258655830,5850,5840,5850,5840,166
20250211,134300,1257686380,5820,5820,5820,5820,1
20250211,134200,1257680560,5820,5840,5840,5820,125
20250211,134100,1256952260,5850,5850,5850,5850,0
20250211,134000,1256952260,5850,5850,5850,5850,0
20250211,133900,1256952260,5850,5850,5850,5850,0
20250211,133800,1256952260,5850,5820,5850,5820,407
20250211,133700,1254583490,5820,5820,5820,5820,0
20250211,133600,1254583490,5820,5810,5820,5810,26
20250211,133500,1254432180,5820,5820,5820,5820,1
20250211,133400,1254426360,5820,5820,5820,5820,0
20250211,133300,1254426360,5820,5820,5820,5820,1
20250211,133200,1254420540,5810,5820,5820,5810,306
20250211,133100,1252640620,5840,5840,5840,5840,0
20250211,133000,1252640620,5840,5840,5840,5840,0
20250211,132900,1252640620,5840,5840,5840,5840,0
20250211,132800,1252640620,5840,5840,5840,5840,0
20250211,132700,1252640620,5840,5820,5840,5820,2001
20250211,132600,1240994780,5850,5850,5850,5850,0
20250211,132500,1240994780,5850,5850,5850,5850,0
20250211,132400,1240994780,5850,5830,5850,5790,4070
20250211,132300,1217397950,5850,5850,5850,5850,9
20250211,132200,1217345300,5860,5860,5860,5860,0
20250211,132100,1217345300,5860,5860,5860,5860,0
20250211,132000,1217345300,5860,5860,5860,5860,0
20250211,131900,1217345300,5860,5860,5860,5860,1
20250211,131800,1217339440,5850,5850,5850,5850,1203
20250211,131700,1210301890,5860,5860,5860,5860,150
20250211,131600,1209422890,5860,5850,5860,5850,501
20250211,131500,1206492030,5860,5850,5860,5850,1002
20250211,131400,1200630310,5850,5830,5850,5830,322
20250211,131300,1198750020,5820,5820,5820,5820,402
20250211,131200,1196410380,5820,5800,5820,5800,301
20250211,131100,1194664560,5820,5820,5820,5820,4
20250211,131000,1194641280,5820,5820,5820,5820,20
20250211,130900,1194524880,5820,5820,5820,5820,0
20250211,130800,1194524880,5820,5820,5820,5820,0
20250211,130700,1194524880,5820,5820,5820,5820,2
20250211,130600,1194513240,5820,5810,5820,5800,101
20250211,130500,1193926630,5820,5820,5820,5820,0
20250211,130400,1193926630,5820,5820,5820,5820,0
20250211,130300,1193926630,5820,5800,5820,5800,4
20250211,130200,1193903410,5800,5820,5820,5800,71
20250211,130100,1193491390,5810,5810,5810,5810,3
20250211,130000,1193473960,5810,5810,5810,5810,100
20250211,125900,1192892960,5810,5810,5810,5810,0
20250211,125800,1192892960,5810,5860,5860,5810,350
20250211,125700,1190848460,5840,5840,5840,5840,0
20250211,125600,1190848460,5840,5840,5840,5840,0
20250211,125500,1190848460,5840,5840,5840,5840,335
20250211,125400,1188892060,5840,5840,5840,5840,108
20250211,125300,1188261340,5840,5840,5840,5840,0
20250211,125200,1188261340,5840,5820,5840,5820,268
20250211,125100,1186701560,5820,5820,5820,5820,0
20250211,125000,1186701560,5820,5810,5820,5810,500
20250211,124900,1183791860,5820,5820,5820,5820,1
20250211,124800,1183786040,5790,5790,5790,5790,500
20250211,124700,1180891040,5820,5800,5820,5800,256
20250211,124600,1179406200,5820,5820,5820,5820,0
20250211,124500,1179406200,5820,5820,5820,5820,10
20250211,124400,1179348000,5820,5820,5820,5820,0
20250211,124300,1179348000,5820,5820,5820,5820,0
20250211,124200,1179348000,5820,5810,5820,5800,1001
20250211,124100,1173540260,5820,5820,5820,5820,0
20250211,124000,1173540260,5820,5820,5820,5820,0
20250211,123900,1173540260,5820,5820,5820,5820,6
20250211,123800,1173505340,5830,5830,5830,5830,0
20250211,123700,1173505340,5830,5830,5830,5830,96
20250211,123600,1172945660,5840,5840,5840,5840,20
20250211,123500,1172828860,5840,5840,5840,5840,0
20250211,123400,1172828860,5840,5840,5840,5840,2
20250211,123300,1172817180,5840,5840,5840,5840,0
20250211,123200,1172817180,5840,5840,5840,5840,0
20250211,123100,1172817180,5840,5840,5840,5840,0
20250211,123000,1172817180,5840,5840,5840,5840,0
20250211,122900,1172817180,5840,5840,5840,5840,0
20250211,122800,1172817180,5840,5840,5840,5840,1
20250211,122700,1172811340,5800,5820,5820,5790,757
20250211,122600,1168410030,5790,5820,5820,5790,917
20250211,122500,1163085090,5820,5820,5820,5800,6
20250211,122400,1163050250,5790,5860,5860,5790,367
20250211,122300,1160922610,5830,5820,5830,5820,500
20250211,122200,1158009750,5820,5850,5850,5790,3130
20250211,122100,1139856030,5800,5880,5880,5800,5012
20250211,122000,1110742460,5880,5880,5890,5880,606
20250211,121900,1107179170,5880,5880,5880,5880,5
20250211,121800,1107149770,5880,5880,5880,5840,312
20250211,121700,1105327490,5880,5880,5880,5880,0
20250211,121600,1105327490,5880,5880,5880,5880,0
20250211,121500,1105327490,5880,5880,5880,5880,0
20250211,121400,1105327490,5880,5880,5880,5880,0
20250211,121300,1105327490,5880,5880,5880,5880,0
20250211,121200,1105327490,5880,5880,5880,5880,0
20250211,121100,1105327490,5880,5880,5880,5880,0
20250211,121000,1105327490,5880,5880,5880,5880,0
20250211,120900,1105327490,5880,5880,5880,5880,10
20250211,120800,1105268690,5840,5840,5840,5840,18
20250211,120700,1105163570,5880,5880,5880,5880,25
20250211,120600,1105016570,5880,5880,5880,5880,0
20250211,120500,1105016570,5880,5880,5880,5880,0
20250211,120400,1105016570,5880,5870,5880,5870,1000
20250211,120300,1099145450,5870,5870,5870,5870,0
20250211,120200,1099145450,5870,5870,5870,5870,0
20250211,120100,1099145450,5870,5870,5870,5870,0
20250211,120000,1099145450,5870,5870,5870,5870,1
20250211,115900,1099139580,5840,5860,5860,5840,257
20250211,115800,1097636680,5840,5840,5840,5840,28
20250211,115700,1097473160,5850,5850,5850,5850,202
20250211,115600,1096291460,5860,5850,5860,5850,501
20250211,115500,1093360600,5850,5850,5850,5850,0
20250211,115400,1093360600,5850,5850,5850,5850,0
20250211,115300,1093360600,5850,5850,5850,5850,12
20250211,115200,1093290400,5850,5850,5850,5820,2091
20250211,115100,1081110600,5840,5850,5850,5830,626
20250211,115000,1077455860,5860,5860,5860,5860,0
20250211,114900,1077455860,5860,5860,5860,5860,10
20250211,114800,1077397260,5860,5860,5860,5860,0
20250211,114700,1077397260,5860,5860,5860,5860,20
20250211,114600,1077280060,5870,5870,5870,5870,0
20250211,114500,1077280060,5870,5870,5870,5870,0
20250211,114400,1077280060,5870,5870,5870,5870,0
20250211,114300,1077280060,5870,5870,5870,5870,0
20250211,114200,1077280060,5870,5870,5870,5870,600
20250211,114100,1073758060,5870,5850,5880,5850,141
20250211,114000,1072932580,5890,5890,5890,5890,1
20250211,113900,1072926690,5860,5860,5860,5860,1
20250211,113800,1072920830,5890,5870,5890,5840,4361
20250211,113700,1047408270,5890,5890,5890,5890,24
20250211,113600,1047266910,5890,5880,5890,5880,216
20250211,113500,1045996670,5890,5880,5890,5880,32
20250211,113400,1045808500,5890,5890,5890,5890,0
20250211,113300,1045808500,5890,5890,5890,5890,0
20250211,113200,1045808500,5890,5880,5890,5880,3
20250211,113100,1045790850,5890,5890,5890,5890,0
20250211,113000,1045790850,5890,5880,5890,5880,121
20250211,112900,1045079360,5890,5890,5890,5890,0
20250211,112800,1045079360,5890,5890,5890,5890,0
20250211,112700,1045079360,5890,5890,5890,5890,1
20250211,112600,1045073470,5890,5890,5890,5890,0
20250211,112500,1045073470,5890,5880,5890,5880,100
20250211,112400,1044485220,5880,5870,5880,5860,31
20250211,112300,1044303530,5880,5880,5880,5880,1
20250211,112200,1044297650,5890,5890,5890,5890,0
20250211,112100,1044297650,5890,5890,5890,5890,0
20250211,112000,1044297650,5890,5890,5890,5890,100
20250211,111900,1043708650,5890,5890,5890,5890,0
20250211,111800,1043708650,5890,5860,5890,5850,395
20250211,111700,1041396370,5890,5890,5890,5890,0
20250211,111600,1041396370,5890,5890,5890,5890,0
20250211,111500,1041396370,5890,5880,5890,5880,2
20250211,111400,1041384600,5890,5880,5890,5880,99
20250211,111300,1040802470,5880,5870,5880,5860,261
20250211,111200,1039272960,5860,5880,5880,5860,1821
20250211,111100,1028593980,5890,5890,5900,5890,91
20250211,111000,1028057400,5890,5880,5900,5880,83
20250211,110900,1027568530,5900,5890,5900,5890,4
20250211,110800,1027544950,5900,5900,5900,5900,3
20250211,110700,1027527250,5900,5890,5900,5880,342
20250211,110600,1025512970,5900,5900,5900,5900,2
20250211,110500,1025501170,5920,5910,5920,5880,5516
20250211,110400,993009950,5920,5930,5930,5920,1050
20250211,110300,986791850,5950,5950,5950,5950,0
20250211,110200,986791850,5950,5950,5950,5950,1
20250211,110100,986785900,5930,5950,5950,5930,504
20250211,110000,983788180,5950,5950,5950,5950,0
20250211,105900,983788180,5950,5950,5950,5950,1
20250211,105800,983782230,5950,5950,5950,5950,1
20250211,105700,983776280,5930,5930,5930,5930,30
20250211,105600,983598380,5950,5930,5950,5930,511
20250211,105500,980567930,5950,5950,5950,5950,50
20250211,105400,980270430,5950,5930,5950,5930,2
20250211,105300,980258550,5950,5920,5950,5920,302
20250211,105200,978468460,5920,5920,5920,5920,177
20250211,105100,977420620,5920,5920,5920,5920,0
20250211,105000,977420620,5920,5920,5920,5910,262
20250211,104900,975870460,5920,5920,5920,5920,107
20250211,104800,975237020,5920,5920,5920,5920,0
20250211,104700,975237020,5920,5920,5920,5920,2
20250211,104600,975225180,5920,5910,5920,5890,1031
20250211,104500,969144100,5920,5920,5920,5920,1
20250211,104400,969138180,5920,5920,5920,5920,0
20250211,104300,969138180,5920,5920,5920,5920,1
20250211,104200,969132260,5900,5920,5920,5900,688
20250211,104100,965067720,5920,5920,5920,5920,16
20250211,104000,964973000,5920,5920,5920,5920,8
20250211,103900,964925640,5910,5920,5920,5910,77
20250211,103800,964470470,5920,5920,5920,5920,0
20250211,103700,964470470,5920,5920,5920,5920,0
20250211,103600,964470470,5920,5920,5920,5920,1
20250211,103500,964464550,5910,5910,5910,5910,10
20250211,103400,964405450,5910,5920,5920,5910,101
20250211,103300,963808530,5910,5910,5910,5910,0
20250211,103200,963808530,5910,5910,5910,5910,100
20250211,103100,963217530,5910,5910,5910,5910,3
20250211,103000,963199800,5920,5920,5920,5920,0
20250211,102900,963199800,5920,5920,5920,5910,1041
20250211,102800,957041190,5950,5950,5950,5950,0
20250211,102700,957041190,5950,5950,5950,5950,1
20250211,102600,957035240,5920,5920,5920,5920,221
20250211,102500,955726920,5940,5940,5940,5940,177
20250211,102400,954675540,5940,5940,5940,5920,279
20250211,102300,953020320,5910,5910,5910,5910,0
20250211,102200,953020320,5910,5920,5920,5910,427
20250211,102100,950494510,5920,5960,5960,5910,3478
20250211,102000,929885670,5980,5980,5980,5980,300
20250211,101900,928091670,5980,5970,5980,5970,71
20250211,101800,927667610,5980,5980,5980,5980,0
20250211,101700,927667610,5980,5980,5980,5980,3
20250211,101600,927649670,5990,5970,5990,5970,766
20250211,101500,923063480,5970,5980,5980,5960,190
20250211,101400,921930340,5980,5980,5980,5980,200
20250211,101300,920734340,5980,5980,5980,5980,0
20250211,101200,920734340,5980,5980,5980,5980,2
20250211,101100,920722380,5980,5980,5980,5980,1
20250211,101000,920716400,5970,5970,5970,5970,10
20250211,100900,920656700,5970,5990,5990,5970,350
20250211,100800,918566200,5990,5990,5990,5990,1
20250211,100700,918560210,5990,5980,5990,5950,3084
20250211,100600,900182110,5980,5980,5980,5980,2
20250211,100500,900170150,5960,5970,5970,5960,275
20250211,100400,898528950,5990,6000,6000,5980,292
20250211,100300,896778920,6000,6000,6000,5970,202
20250211,100200,895566950,5990,5960,6000,5960,240
20250211,100100,894136420,5950,5950,5950,5950,1368
20250211,100000,885996820,5950,5950,5950,5950,1
20250211,095900,885990870,5930,5930,5930,5930,337
20250211,095800,883992460,5920,5930,5930,5920,1196
20250211,095700,876905650,5900,5910,5930,5900,1011
20250211,095600,870915900,5900,5900,5900,5890,407
20250211,095500,868514650,5900,5900,5900,5900,6
20250211,095400,868479250,5900,5900,5900,5900,50
20250211,095300,868184250,5900,5900,5900,5900,0
20250211,095200,868184250,5900,5900,5900,5900,400
20250211,095100,865824250,5890,5890,5890,5890,100
20250211,095000,865235250,5890,5890,5890,5890,60
20250211,094900,864881850,5890,5880,5910,5880,50
20250211,094800,864587570,5880,5880,5880,5880,38
20250211,094700,864364130,5860,5860,5860,5860,5
20250211,094600,864334830,5870,5870,5870,5850,1008
20250211,094500,858433970,5870,5870,5870,5860,2017
20250211,094400,846596650,5880,5890,5890,5880,468
20250211,094300,843844210,5880,5880,5880,5880,5
20250211,094200,843814810,5880,5880,5880,5880,10
20250211,094100,843756010,5880,5930,5930,5880,1506
20250211,094000,834888710,5930,5930,5930,5930,1599
20250211,093900,825406640,5930,5900,5930,5890,1100
20250211,093800,818904740,5930,5920,5930,5920,900
20250211,093700,813571980,5930,5900,5930,5860,2751
20250211,093600,797363220,5900,5950,5950,5900,6335
20250211,093500,759901850,5940,5940,5940,5940,0
20250211,093400,759901850,5940,5920,5940,5920,957
20250211,093300,754231050,5930,5920,5930,5920,876
20250211,093200,749040370,5920,5920,5920,5920,391
20250211,093100,746725650,5920,5910,5930,5910,1070
20250211,093000,740396330,5900,5940,5940,5900,5345
20250211,092900,708782300,5950,6030,6050,5930,10339
20250211,092800,646785720,6050,6050,6060,6050,747
20250211,092700,642264910,6020,6030,6050,6020,5521
20250211,092600,608920040,6040,6030,6040,6020,3164
20250211,092500,589853940,6040,6040,6040,6040,485
20250211,092400,586924540,6040,6000,6040,6000,6826
20250211,092300,545769180,5990,6010,6010,5990,322
20250211,092200,543839070,6000,6000,6000,6000,1698
20250211,092100,533651070,6000,6020,6020,5990,4265
20250211,092000,508085620,6000,6000,6020,5990,1519
20250211,091900,498958320,5990,6020,6020,5990,1504
20250211,091800,489946230,6020,6000,6020,6000,11
20250211,091700,489880110,5990,5990,6020,5980,732
20250211,091600,485491310,5990,6030,6030,5990,2030
20250211,091500,473291410,5990,6040,6040,5990,3589
20250211,091400,451734570,6020,6040,6040,6010,4532
20250211,091300,424450210,6040,6060,6060,6020,1242
20250211,091200,416942930,6060,6040,6060,6020,383
20250211,091100,414625650,6040,6080,6090,6040,4487
20250211,091000,387437420,6090,6090,6100,6080,1712
20250211,090900,377008020,6090,6090,6100,6060,1061
20250211,090800,370545330,6100,6080,6110,6060,5670
20250211,090700,336024870,6080,6040,6090,6040,2758
20250211,090600,319302340,6050,6010,6080,5970,5569
20250211,090500,285614000,6010,5990,6010,5900,8104
20250211,090400,237135120,5990,6020,6030,5990,3679
20250211,090300,215039930,6020,6050,6070,6020,2876
20250211,090200,197655950,6080,6120,6120,6050,6241
20250211,090100,159679540,6090,6190,6200,6090,11013
20250211,090000,91868950,6190,6120,6200,6050,14992
Reference in New Issue Copy Permalink