ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/054920/min/candle-20250206.csv

641 lines
31 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,193800,1696366895,3320,3320,3320,3320,2762
20250206,193700,1696366895,3320,3320,3320,3320,0
20250206,193600,1696366895,3320,3320,3320,3320,0
20250206,193500,1696366895,3320,3320,3320,3320,0
20250206,193400,1696366895,3320,3320,3320,3320,0
20250206,193300,1696366895,3320,3320,3320,3320,0
20250206,193200,1696366895,3320,3320,3320,3320,0
20250206,193100,1696366895,3320,3320,3320,3320,0
20250206,193000,1696366895,3320,3320,3320,3320,0
20250206,192900,1696366895,3320,3320,3320,3320,0
20250206,192800,1696366895,3320,3320,3320,3320,0
20250206,192700,1696366895,3320,3320,3320,3320,0
20250206,192600,1696366895,3320,3320,3320,3320,0
20250206,192500,1696366895,3320,3320,3320,3320,0
20250206,192400,1696366895,3320,3320,3320,3320,0
20250206,192300,1696366895,3320,3320,3320,3320,0
20250206,192200,1696366895,3320,3320,3320,3320,0
20250206,192100,1696366895,3320,3320,3320,3320,0
20250206,192000,1696366895,3320,3320,3320,3320,0
20250206,191900,1696366895,3320,3320,3320,3320,0
20250206,191800,1696366895,3320,3320,3320,3320,0
20250206,191700,1696366895,3320,3320,3320,3320,0
20250206,191600,1696366895,3320,3320,3320,3320,0
20250206,191500,1696366895,3320,3320,3320,3320,0
20250206,191400,1696366895,3320,3320,3320,3320,0
20250206,191300,1696366895,3320,3320,3320,3320,0
20250206,191200,1696366895,3320,3320,3320,3320,0
20250206,191100,1696366895,3320,3320,3320,3320,0
20250206,191000,1696366895,3320,3320,3320,3320,0
20250206,190900,1696366895,3320,3320,3320,3320,0
20250206,190800,1696366895,3320,3320,3320,3320,2762
20250206,190700,1696366895,3320,3320,3320,3320,0
20250206,190600,1696366895,3320,3320,3320,3320,0
20250206,190500,1696366895,3320,3320,3320,3320,0
20250206,190400,1696366895,3320,3320,3320,3320,0
20250206,190300,1696366895,3320,3320,3320,3320,0
20250206,190200,1696366895,3320,3320,3320,3320,0
20250206,190100,1696366895,3320,3320,3320,3320,0
20250206,190000,1696366895,3320,3320,3320,3320,0
20250206,185900,1696366895,3320,3320,3320,3320,0
20250206,185800,1696366895,3320,3320,3320,3320,0
20250206,185700,1696366895,3320,3320,3320,3320,0
20250206,185600,1696366895,3320,3320,3320,3320,0
20250206,185500,1696366895,3320,3320,3320,3320,0
20250206,185400,1696366895,3320,3320,3320,3320,0
20250206,185300,1696366895,3320,3320,3320,3320,0
20250206,185200,1696366895,3320,3320,3320,3320,0
20250206,185100,1696366895,3320,3320,3320,3320,0
20250206,185000,1696366895,3320,3320,3320,3320,0
20250206,184900,1696366895,3320,3320,3320,3320,0
20250206,184800,1696366895,3320,3320,3320,3320,0
20250206,184700,1696366895,3320,3320,3320,3320,0
20250206,184600,1696366895,3320,3320,3320,3320,0
20250206,184500,1696366895,3320,3320,3320,3320,0
20250206,184400,1696366895,3320,3320,3320,3320,0
20250206,184300,1696366895,3320,3320,3320,3320,0
20250206,184200,1696366895,3320,3320,3320,3320,0
20250206,184100,1696366895,3320,3320,3320,3320,0
20250206,184000,1696366895,3320,3320,3320,3320,0
20250206,183900,1696366895,3320,3320,3320,3320,0
20250206,183800,1696366895,3320,3320,3320,3320,2762
20250206,183700,1696366895,3320,3320,3320,3320,0
20250206,183600,1696366895,3320,3320,3320,3320,0
20250206,183500,1696366895,3320,3320,3320,3320,0
20250206,183400,1696366895,3320,3320,3320,3320,0
20250206,183300,1696366895,3320,3320,3320,3320,0
20250206,183200,1696366895,3320,3320,3320,3320,0
20250206,183100,1696366895,3320,3320,3320,3320,0
20250206,183000,1696366895,3320,3320,3320,3320,0
20250206,182900,1696366895,3320,3320,3320,3320,0
20250206,182800,1696366895,3320,3320,3320,3320,0
20250206,182700,1696366895,3320,3320,3320,3320,0
20250206,182600,1696366895,3320,3320,3320,3320,0
20250206,182500,1696366895,3320,3320,3320,3320,0
20250206,182400,1696366895,3320,3320,3320,3320,0
20250206,182300,1696366895,3320,3320,3320,3320,0
20250206,182200,1696366895,3320,3320,3320,3320,0
20250206,182100,1696366895,3320,3320,3320,3320,0
20250206,182000,1696366895,3320,3320,3320,3320,0
20250206,181900,1696366895,3320,3320,3320,3320,0
20250206,181800,1696366895,3320,3320,3320,3320,0
20250206,181700,1696366895,3320,3320,3320,3320,0
20250206,181600,1696366895,3320,3320,3320,3320,0
20250206,181500,1696366895,3320,3320,3320,3320,0
20250206,181400,1696366895,3320,3320,3320,3320,0
20250206,181300,1696366895,3320,3320,3320,3320,0
20250206,181200,1696366895,3320,3320,3320,3320,0
20250206,181100,1696366895,3320,3320,3320,3320,0
20250206,181000,1696366895,3320,3320,3320,3320,0
20250206,180900,1696366895,3320,3320,3320,3320,0
20250206,180800,1696366895,3320,3320,3320,3320,2762
20250206,180700,1696366895,3320,3320,3320,3320,0
20250206,180600,1696366895,3320,3320,3320,3320,0
20250206,180500,1696366895,3320,3320,3320,3320,0
20250206,180400,1696366895,3320,3320,3320,3320,0
20250206,180300,1696366895,3320,3320,3320,3320,0
20250206,180200,1696366895,3320,3320,3320,3320,0
20250206,180100,1696366895,3320,3320,3320,3320,0
20250206,180000,1696366895,3320,3320,3320,3320,0
20250206,175900,1696366895,3320,3320,3320,3320,0
20250206,175800,1696366895,3320,3320,3320,3320,0
20250206,175700,1696366895,3320,3320,3320,3320,0
20250206,175600,1696366895,3320,3320,3320,3320,0
20250206,175500,1696366895,3320,3320,3320,3320,0
20250206,175400,1696366895,3320,3320,3320,3320,0
20250206,175300,1696366895,3320,3320,3320,3320,0
20250206,175200,1696366895,3320,3320,3320,3320,0
20250206,175100,1696366895,3320,3320,3320,3320,0
20250206,175000,1696366895,3320,3320,3320,3320,0
20250206,174900,1696366895,3320,3320,3320,3320,0
20250206,174800,1696366895,3320,3320,3320,3320,0
20250206,174700,1696366895,3320,3320,3320,3320,0
20250206,174600,1696366895,3320,3320,3320,3320,0
20250206,174500,1696366895,3320,3320,3320,3320,0
20250206,174400,1696366895,3320,3320,3320,3320,0
20250206,174300,1696366895,3320,3320,3320,3320,0
20250206,174200,1696366895,3320,3320,3320,3320,0
20250206,174100,1696366895,3320,3320,3320,3320,0
20250206,174000,1696366895,3320,3320,3320,3320,0
20250206,173900,1696366895,3320,3320,3320,3320,0
20250206,173800,1696366895,3320,3320,3320,3320,2762
20250206,173700,1696366895,3320,3320,3320,3320,0
20250206,173600,1696366895,3320,3320,3320,3320,0
20250206,173500,1696366895,3320,3320,3320,3320,0
20250206,173400,1696366895,3320,3320,3320,3320,0
20250206,173300,1696366895,3320,3320,3320,3320,0
20250206,173200,1696366895,3320,3320,3320,3320,0
20250206,173100,1696366895,3320,3320,3320,3320,0
20250206,173000,1696366895,3320,3320,3320,3320,0
20250206,172900,1696366895,3320,3320,3320,3320,0
20250206,172800,1696366895,3320,3320,3320,3320,0
20250206,172700,1696366895,3320,3320,3320,3320,0
20250206,172600,1696366895,3320,3320,3320,3320,0
20250206,172500,1696366895,3320,3320,3320,3320,0
20250206,172400,1696366895,3320,3320,3320,3320,0
20250206,172300,1696366895,3320,3320,3320,3320,0
20250206,172200,1696366895,3320,3320,3320,3320,0
20250206,172100,1696366895,3320,3320,3320,3320,0
20250206,172000,1696366895,3320,3320,3320,3320,0
20250206,171900,1696366895,3320,3320,3320,3320,0
20250206,171800,1696366895,3320,3320,3320,3320,0
20250206,171700,1696366895,3320,3320,3320,3320,0
20250206,171600,1696366895,3320,3320,3320,3320,0
20250206,171500,1696366895,3320,3320,3320,3320,0
20250206,171400,1696366895,3320,3320,3320,3320,0
20250206,171300,1696366895,3320,3320,3320,3320,0
20250206,171200,1696366895,3320,3320,3320,3320,0
20250206,171100,1696366895,3320,3320,3320,3320,0
20250206,171000,1696366895,3320,3320,3320,3320,0
20250206,170900,1696366895,3320,3320,3320,3320,0
20250206,170800,1696366895,3320,3320,3320,3320,2762
20250206,170700,1696366895,3320,3320,3320,3320,0
20250206,170600,1696366895,3320,3320,3320,3320,0
20250206,170500,1696366895,3320,3320,3320,3320,0
20250206,170400,1696366895,3320,3320,3320,3320,0
20250206,170300,1696366895,3320,3320,3320,3320,0
20250206,170200,1696366895,3320,3320,3320,3320,0
20250206,170100,1696366895,3320,3320,3320,3320,0
20250206,170000,1696366895,3320,3320,3320,3320,0
20250206,165900,1696366895,3320,3320,3320,3320,0
20250206,165800,1696366895,3320,3320,3320,3320,0
20250206,165700,1696366895,3320,3320,3320,3320,0
20250206,165600,1696366895,3320,3320,3320,3320,0
20250206,165500,1696366895,3320,3320,3320,3320,0
20250206,165400,1696366895,3320,3320,3320,3320,0
20250206,165300,1696366895,3320,3320,3320,3320,0
20250206,165200,1696366895,3320,3320,3320,3320,0
20250206,165100,1696366895,3320,3320,3320,3320,0
20250206,165000,1696366895,3320,3320,3320,3320,0
20250206,164900,1696366895,3320,3320,3320,3320,0
20250206,164800,1696366895,3320,3320,3320,3320,0
20250206,164700,1696366895,3320,3320,3320,3320,0
20250206,164600,1696366895,3320,3320,3320,3320,0
20250206,164500,1696366895,3320,3320,3320,3320,0
20250206,164400,1696366895,3320,3320,3320,3320,0
20250206,164300,1696366895,3320,3320,3320,3320,0
20250206,164200,1696366895,3320,3320,3320,3320,0
20250206,164100,1696366895,3320,3320,3320,3320,0
20250206,164000,1696366895,3320,3320,3320,3320,0
20250206,163900,1696366895,3320,3320,3320,3320,0
20250206,163800,1696366895,3320,3320,3320,3320,2762
20250206,163700,1696366895,3320,3320,3320,3320,0
20250206,163600,1696366895,3320,3320,3320,3320,0
20250206,163500,1696366895,3320,3320,3320,3320,0
20250206,163400,1696366895,3320,3320,3320,3320,0
20250206,163300,1696366895,3320,3320,3320,3320,0
20250206,163200,1696366895,3320,3320,3320,3320,0
20250206,163100,1696366895,3320,3320,3320,3320,0
20250206,163000,1696366895,3320,3320,3320,3320,0
20250206,162900,1696366895,3320,3320,3320,3320,0
20250206,162800,1696366895,3320,3320,3320,3320,0
20250206,162700,1696366895,3320,3320,3320,3320,0
20250206,162600,1696366895,3320,3320,3320,3320,0
20250206,162500,1696366895,3320,3320,3320,3320,0
20250206,162400,1696366895,3320,3320,3320,3320,0
20250206,162300,1696366895,3320,3320,3320,3320,0
20250206,162200,1696366895,3320,3320,3320,3320,0
20250206,162100,1696366895,3320,3320,3320,3320,0
20250206,162000,1696366895,3320,3320,3320,3320,0
20250206,161900,1696366895,3320,3320,3320,3320,0
20250206,161800,1696366895,3320,3320,3320,3320,0
20250206,161700,1696366895,3320,3320,3320,3320,0
20250206,161600,1696366895,3320,3320,3320,3320,0
20250206,161500,1696366895,3320,3320,3320,3320,0
20250206,161400,1696366895,3320,3320,3320,3320,0
20250206,161300,1696366895,3320,3320,3320,3320,0
20250206,161200,1696366895,3320,3320,3320,3320,0
20250206,161100,1696366895,3320,3320,3320,3320,0
20250206,161000,1696366895,3320,3320,3320,3320,0
20250206,160900,1696366895,3320,3320,3320,3320,0
20250206,160800,1696366895,3320,3320,3320,3320,2762
20250206,160700,1696366895,3320,3320,3320,3320,0
20250206,160600,1696366895,3320,3320,3320,3320,0
20250206,160500,1696366895,3320,3320,3320,3320,0
20250206,160400,1696366895,3320,3320,3320,3320,0
20250206,160300,1696366895,3320,3320,3320,3320,0
20250206,160200,1696366895,3320,3320,3320,3320,0
20250206,160100,1696366895,3320,3320,3320,3320,0
20250206,160000,1696366895,3320,3320,3320,3320,0
20250206,155900,1696366895,3320,3320,3320,3320,0
20250206,155800,1696366895,3320,3320,3320,3320,0
20250206,155700,1696366895,3320,3320,3320,3320,0
20250206,155600,1696366895,3320,3320,3320,3320,0
20250206,155500,1696366895,3320,3320,3320,3320,0
20250206,155400,1696366895,3320,3320,3320,3320,0
20250206,155300,1696366895,3320,3320,3320,3320,0
20250206,155200,1696366895,3320,3320,3320,3320,0
20250206,155100,1696366895,3320,3320,3320,3320,0
20250206,155000,1696366895,3320,3320,3320,3320,0
20250206,154900,1696366895,3320,3320,3320,3320,0
20250206,154800,1696366895,3320,3320,3320,3320,0
20250206,154700,1696366895,3320,3320,3320,3320,0
20250206,154600,1696366895,3320,3320,3320,3320,0
20250206,154500,1696366895,3320,3320,3320,3320,0
20250206,154400,1696366895,3320,3320,3320,3320,0
20250206,154300,1696366895,3320,3320,3320,3320,0
20250206,154200,1696366895,3320,3320,3320,3320,0
20250206,154100,1696366895,3320,3320,3320,3320,0
20250206,154000,1696366895,3320,3320,3320,3320,0
20250206,153900,1696366895,3320,3320,3320,3320,0
20250206,153800,1696366895,3320,3320,3320,3320,2762
20250206,153700,1696366895,3320,3320,3320,3320,0
20250206,153600,1696366895,3320,3320,3320,3320,0
20250206,153500,1696366895,3320,3320,3320,3320,0
20250206,153400,1696366895,3320,3320,3320,3320,0
20250206,153300,1696366895,3320,3320,3320,3320,0
20250206,153200,1696366895,3320,3320,3320,3320,0
20250206,153100,1696366895,3320,3320,3320,3320,0
20250206,153000,1696366895,3320,3320,3320,3320,2762
20250206,152900,1687197055,3320,3320,3320,3320,0
20250206,152800,1687197055,3320,3320,3320,3320,0
20250206,152700,1687197055,3320,3320,3320,3320,0
20250206,152600,1687197055,3320,3320,3320,3320,0
20250206,152500,1687197055,3320,3320,3320,3320,0
20250206,152400,1687197055,3320,3320,3320,3320,0
20250206,152300,1687197055,3320,3320,3320,3320,0
20250206,152200,1687197055,3320,3320,3320,3320,0
20250206,152100,1687197055,3320,3320,3320,3320,0
20250206,152000,1687197055,3320,3320,3320,3320,0
20250206,151900,1687197055,3320,3305,3320,3305,1728
20250206,151800,1681481495,3310,3320,3320,3305,2721
20250206,151700,1672475495,3320,3330,3335,3320,2761
20250206,151600,1663292005,3330,3320,3330,3305,999
20250206,151500,1659973555,3305,3310,3320,3305,2420
20250206,151400,1651964265,3315,3325,3325,3315,371
20250206,151300,1650733195,3325,3325,3325,3325,19
20250206,151200,1650670020,3325,3325,3330,3325,221
20250206,151100,1649935165,3320,3315,3320,3310,490
20250206,151000,1648309720,3315,3310,3315,3310,737
20250206,150900,1645869205,3305,3310,3310,3305,1877
20250206,150800,1639656725,3310,3310,3320,3310,1042
20250206,150700,1636205185,3315,3310,3315,3310,3516
20250206,150600,1624557225,3310,3320,3320,3310,1772
20250206,150500,1618683440,3325,3320,3325,3320,171
20250206,150400,1618115715,3325,3325,3325,3325,42
20250206,150300,1617976065,3325,3325,3325,3325,2
20250206,150200,1617969415,3325,3330,3330,3325,201
20250206,150100,1617300585,3325,3315,3325,3315,306
20250206,150000,1616283645,3320,3315,3325,3315,161
20250206,145900,1615749870,3325,3325,3325,3315,664
20250206,145800,1613546180,3320,3315,3320,3315,211
20250206,145700,1612846160,3315,3310,3315,3310,235
20250206,145600,1612067895,3310,3310,3315,3310,74
20250206,145500,1611822950,3315,3315,3315,3315,47
20250206,145400,1611667145,3310,3310,3310,3310,980
20250206,145300,1608423345,3310,3325,3325,3310,14364
20250206,145200,1560738890,3330,3330,3330,3330,101
20250206,145100,1560402560,3330,3330,3330,3330,6
20250206,145000,1560382580,3330,3325,3330,3325,75
20250206,144900,1560133180,3325,3330,3330,3325,310
20250206,144800,1559102390,3330,3330,3330,3330,19
20250206,144700,1559039120,3325,3325,3325,3325,610
20250206,144600,1557010870,3340,3335,3340,3325,2734
20250206,144500,1547907525,3335,3335,3340,3335,150
20250206,144400,1547407270,3340,3335,3340,3335,289
20250206,144300,1546443305,3335,3335,3335,3335,102
20250206,144200,1546103135,3335,3335,3335,3335,10
20250206,144100,1546069785,3335,3335,3335,3335,0
20250206,144000,1546069785,3335,3335,3335,3335,0
20250206,143900,1546069785,3335,3335,3335,3335,0
20250206,143800,1546069785,3335,3330,3335,3330,60
20250206,143700,1545869940,3330,3335,3335,3330,430
20250206,143600,1544437520,3335,3335,3335,3335,0
20250206,143500,1544437520,3335,3335,3335,3335,14
20250206,143400,1544390830,3340,3340,3340,3340,0
20250206,143300,1544390830,3340,3340,3340,3340,0
20250206,143200,1544390830,3340,3340,3340,3340,1
20250206,143100,1544387490,3325,3345,3345,3325,310
20250206,143000,1543355460,3345,3330,3345,3330,51
20250206,142900,1543185615,3345,3340,3345,3340,529
20250206,142800,1541418155,3330,3330,3340,3330,102
20250206,142700,1541077495,3345,3345,3345,3345,200
20250206,142600,1540408495,3340,3335,3340,3335,260
20250206,142500,1539540595,3335,3330,3335,3320,12
20250206,142400,1539500640,3320,3320,3320,3320,806
20250206,142300,1536824720,3320,3325,3325,3320,1013
20250206,142200,1533459795,3325,3325,3325,3325,0
20250206,142100,1533459795,3325,3325,3325,3325,0
20250206,142000,1533459795,3325,3325,3325,3325,21
20250206,141900,1533389970,3330,3320,3330,3320,55
20250206,141800,1533207065,3320,3320,3325,3320,1426
20250206,141700,1528470620,3325,3325,3325,3325,552
20250206,141600,1526635220,3325,3325,3325,3325,0
20250206,141500,1526635220,3325,3325,3325,3325,0
20250206,141400,1526635220,3325,3325,3325,3325,0
20250206,141300,1526635220,3325,3330,3330,3325,186
20250206,141200,1526015845,3320,3330,3330,3320,191
20250206,141100,1525379825,3315,3315,3315,3315,1
20250206,141000,1525376510,3330,3315,3330,3315,549
20250206,140900,1523555975,3310,3320,3320,3310,5638
20250206,140800,1504861080,3320,3320,3325,3320,71
20250206,140700,1504625060,3320,3320,3320,3320,365
20250206,140600,1503413260,3320,3320,3330,3320,197
20250206,140500,1502758920,3320,3330,3330,3320,2013
20250206,140400,1496075710,3320,3335,3335,3320,62
20250206,140300,1495868970,3335,3335,3335,3335,200
20250206,140200,1495201970,3320,3320,3320,3320,0
20250206,140100,1495201970,3320,3320,3320,3320,10
20250206,140000,1495168770,3320,3340,3340,3320,21
20250206,135900,1495098650,3320,3320,3340,3315,2052
20250206,135800,1488285620,3320,3320,3320,3320,0
20250206,135700,1488285620,3320,3340,3340,3320,51
20250206,135600,1488115300,3320,3320,3320,3320,0
20250206,135500,1488115300,3320,3320,3320,3315,4001
20250206,135400,1474831985,3320,3320,3340,3315,4511
20250206,135300,1459855450,3320,3325,3325,3320,765
20250206,135200,1457311830,3325,3325,3325,3325,0
20250206,135100,1457311830,3325,3325,3325,3325,1284
20250206,135000,1453042530,3325,3330,3330,3325,32
20250206,134900,1452935975,3325,3325,3330,3325,218
20250206,134800,1452210540,3325,3325,3325,3325,0
20250206,134700,1452210540,3325,3340,3340,3325,4003
20250206,134600,1438900520,3325,3340,3340,3325,3
20250206,134500,1438890525,3325,3340,3340,3325,605
20250206,134400,1436875850,3330,3330,3330,3330,500
20250206,134300,1435210850,3330,3330,3330,3330,0
20250206,134200,1435210850,3330,3340,3340,3330,203
20250206,134100,1434533840,3350,3335,3350,3330,105
20250206,134000,1434184095,3325,3325,3325,3325,0
20250206,133900,1434184095,3325,3340,3350,3325,4484
20250206,133800,1419230070,3340,3345,3345,3340,1107
20250206,133700,1415531620,3345,3335,3345,3335,688
20250206,133600,1413231125,3335,3330,3340,3330,1006
20250206,133500,1409871130,3330,3325,3330,3325,557
20250206,133400,1408018805,3325,3325,3325,3325,0
20250206,133300,1408018805,3325,3325,3325,3325,380
20250206,133200,1406755305,3340,3325,3340,3325,928
20250206,133100,1403663805,3325,3320,3325,3320,595
20250206,133000,1401688250,3320,3320,3320,3320,283
20250206,132900,1400748690,3320,3320,3320,3320,1052
20250206,132800,1397256050,3320,3325,3325,3320,2701
20250206,132700,1388276225,3325,3335,3335,3315,6006
20250206,132600,1368329235,3325,3325,3330,3325,423
20250206,132500,1366922750,3325,3325,3340,3325,68
20250206,132400,1366696385,3325,3330,3330,3325,232
20250206,132300,1365923835,3325,3325,3325,3325,500
20250206,132200,1364261335,3325,3330,3330,3325,3073
20250206,132100,1354035750,3330,3335,3335,3330,3
20250206,132000,1354025750,3330,3330,3330,3330,1
20250206,131900,1354022420,3335,3335,3335,3335,557
20250206,131800,1352164825,3335,3330,3345,3330,152
20250206,131700,1351656410,3345,3350,3350,3345,1300
20250206,131600,1347306410,3330,3330,3330,3330,4
20250206,131500,1347293090,3335,3330,3335,3330,386
20250206,131400,1346007460,3330,3330,3330,3330,3000
20250206,131300,1336017460,3330,3330,3330,3330,55
20250206,131200,1335834310,3330,3335,3335,3330,1097
20250206,131100,1332176570,3335,3340,3340,3335,2819
20250206,131000,1322771115,3340,3345,3345,3335,15
20250206,130900,1322721015,3340,3340,3350,3335,5
20250206,130800,1322704310,3340,3340,3340,3335,543
20250206,130700,1320892190,3345,3340,3345,3340,1011
20250206,130600,1317510450,3340,3340,3340,3340,0
20250206,130500,1317510450,3340,3340,3340,3340,0
20250206,130400,1317510450,3340,3340,3340,3340,213
20250206,130300,1316799030,3350,3340,3350,3340,163
20250206,130200,1316254560,3340,3345,3350,3340,128
20250206,130100,1315826290,3350,3340,3350,3340,11
20250206,130000,1315789450,3345,3345,3345,3345,298
20250206,125900,1314792640,3345,3345,3345,3345,1374
20250206,125800,1310196610,3345,3350,3355,3345,202
20250206,125700,1309520480,3345,3350,3350,3345,333
20250206,125600,1308405095,3345,3345,3345,3345,0
20250206,125500,1308405095,3345,3345,3345,3345,2
20250206,125400,1308398405,3345,3345,3345,3345,9
20250206,125300,1308368300,3345,3345,3345,3345,1
20250206,125200,1308364955,3355,3355,3355,3355,100
20250206,125100,1308029455,3345,3345,3345,3345,0
20250206,125000,1308029455,3345,3345,3345,3345,1
20250206,124900,1308026110,3345,3345,3345,3345,175
20250206,124800,1307440735,3340,3340,3340,3340,894
20250206,124700,1304454775,3340,3340,3340,3340,0
20250206,124600,1304454775,3340,3340,3355,3335,197
20250206,124500,1303797355,3335,3340,3340,3335,9956
20250206,124400,1270544910,3340,3340,3340,3340,798
20250206,124300,1267879590,3340,3340,3340,3340,117
20250206,124200,1267488810,3335,3335,3335,3335,3
20250206,124100,1267478805,3335,3335,3335,3335,700
20250206,124000,1265144305,3340,3340,3340,3340,1314
20250206,123900,1260755545,3340,3340,3340,3340,2723
20250206,123800,1251660725,3340,3340,3340,3340,7576
20250206,123700,1226356885,3340,3340,3340,3340,0
20250206,123600,1226356885,3340,3340,3340,3335,2816
20250206,123500,1216951770,3340,3345,3345,3340,1917
20250206,123400,1210539555,3345,3345,3345,3345,0
20250206,123300,1210539555,3345,3350,3350,3345,4
20250206,123200,1210526170,3345,3350,3350,3345,2000
20250206,123100,1203834690,3350,3350,3350,3350,0
20250206,123000,1203834690,3350,3350,3350,3350,0
20250206,122900,1203834690,3350,3350,3350,3350,0
20250206,122800,1203834690,3350,3365,3365,3350,991
20250206,122700,1200507475,3350,3365,3365,3350,3092
20250206,122600,1190131010,3355,3355,3355,3355,0
20250206,122500,1190131010,3355,3355,3355,3355,200
20250206,122400,1189460010,3370,3370,3370,3370,0
20250206,122300,1189460010,3370,3370,3370,3370,449
20250206,122200,1187946880,3360,3360,3360,3360,344
20250206,122100,1186791040,3360,3360,3360,3360,72
20250206,122000,1186549120,3370,3370,3370,3370,1
20250206,121900,1186545750,3350,3355,3355,3350,1047
20250206,121800,1183037345,3350,3350,3350,3350,0
20250206,121700,1183037345,3350,3355,3355,3350,469
20250206,121600,1181466170,3355,3360,3360,3355,3000
20250206,121500,1171399740,3360,3360,3360,3360,1
20250206,121400,1171396380,3355,3355,3355,3355,0
20250206,121300,1171396380,3355,3355,3355,3355,25
20250206,121200,1171312505,3360,3360,3360,3360,1
20250206,121100,1171309145,3360,3365,3365,3360,196
20250206,121000,1170649610,3370,3370,3370,3370,6
20250206,120900,1170629390,3370,3370,3370,3365,351
20250206,120800,1169446525,3370,3370,3370,3370,100
20250206,120700,1169109525,3365,3365,3365,3365,836
20250206,120600,1166296385,3360,3355,3360,3355,94
20250206,120500,1165980700,3360,3360,3360,3360,233
20250206,120400,1165197820,3365,3365,3365,3365,300
20250206,120300,1164188320,3365,3360,3365,3360,53
20250206,120200,1164010225,3360,3360,3360,3360,602
20250206,120100,1161987505,3345,3345,3345,3345,1
20250206,120000,1161984160,3345,3340,3345,3340,3212
20250206,115900,1151246630,3340,3340,3340,3340,1
20250206,115800,1151243290,3345,3340,3345,3340,17
20250206,115700,1151186455,3340,3345,3345,3340,1903
20250206,115600,1144825920,3345,3355,3355,3345,5
20250206,115500,1144809165,3355,3355,3355,3340,24
20250206,115400,1144728735,3355,3355,3355,3355,1
20250206,115300,1144725380,3340,3345,3355,3340,1936
20250206,115200,1138252640,3355,3345,3355,3345,20
20250206,115100,1138185615,3350,3355,3355,3345,1298
20250206,115000,1133833075,3355,3355,3355,3355,0
20250206,114900,1133833075,3355,3355,3355,3355,0
20250206,114800,1133833075,3355,3360,3360,3355,326
20250206,114700,1132739190,3360,3360,3360,3360,81
20250206,114600,1132467030,3355,3355,3355,3355,0
20250206,114500,1132467030,3355,3355,3355,3355,0
20250206,114400,1132467030,3355,3355,3355,3355,33
20250206,114300,1132356315,3355,3355,3355,3355,82
20250206,114200,1132081205,3355,3355,3355,3355,5
20250206,114100,1132064430,3355,3360,3360,3355,380
20250206,114000,1130788645,3360,3365,3365,3360,108
20250206,113900,1130425260,3365,3365,3365,3365,31
20250206,113800,1130320945,3360,3360,3360,3360,12
20250206,113700,1130280625,3360,3360,3360,3360,50
20250206,113600,1130112625,3360,3360,3360,3360,10
20250206,113500,1130079025,3355,3355,3355,3355,86
20250206,113400,1129790495,3350,3350,3350,3350,0
20250206,113300,1129790495,3350,3350,3350,3350,0
20250206,113200,1129790495,3350,3350,3350,3350,0
20250206,113100,1129790495,3350,3350,3350,3350,0
20250206,113000,1129790495,3350,3350,3350,3350,0
20250206,112900,1129790495,3350,3360,3360,3350,1002
20250206,112800,1126433785,3350,3350,3350,3350,0
20250206,112700,1126433785,3350,3350,3350,3350,1
20250206,112600,1126430435,3350,3350,3350,3350,102
20250206,112500,1126088735,3350,3355,3355,3350,1570
20250206,112400,1120821390,3355,3355,3355,3355,0
20250206,112300,1120821390,3355,3355,3355,3355,8
20250206,112200,1120794550,3355,3355,3355,3355,2
20250206,112100,1120787840,3355,3370,3370,3355,477
20250206,112000,1119183795,3360,3365,3365,3360,19
20250206,111900,1119119865,3360,3360,3365,3360,569
20250206,111800,1117207525,3365,3365,3365,3365,288
20250206,111700,1116238405,3355,3355,3355,3355,1
20250206,111600,1116235050,3365,3365,3365,3365,48
20250206,111500,1116073530,3355,3355,3355,3355,657
20250206,111400,1113869295,3355,3355,3355,3355,14
20250206,111300,1113822325,3340,3340,3340,3340,0
20250206,111200,1113822325,3340,3345,3345,3340,363
20250206,111100,1112608135,3340,3345,3345,3340,93
20250206,111000,1112297500,3345,3340,3350,3340,42
20250206,110900,1112157150,3330,3345,3345,3330,5626
20250206,110800,1093388575,3345,3345,3345,3345,201
20250206,110700,1092716230,3370,3350,3370,3340,811
20250206,110600,1089993185,3370,3370,3370,3370,20
20250206,110500,1089925785,3345,3350,3350,3345,2512
20250206,110400,1081521645,3340,3340,3340,3340,14
20250206,110300,1081474885,3340,3350,3350,3340,2862
20250206,110200,1071899375,3350,3360,3360,3350,5700
20250206,110100,1052784375,3360,3360,3360,3360,0
20250206,110000,1052784375,3360,3360,3360,3360,400
20250206,105900,1051440375,3360,3360,3360,3360,30
20250206,105800,1051339575,3360,3360,3360,3360,263
20250206,105700,1050455895,3360,3360,3360,3360,373
20250206,105600,1049202615,3360,3360,3360,3360,17
20250206,105500,1049145495,3360,3360,3360,3360,0
20250206,105400,1049145495,3360,3370,3370,3360,51
20250206,105300,1048973635,3370,3360,3370,3360,181
20250206,105200,1048364575,3360,3380,3380,3360,1191
20250206,105100,1044356780,3380,3375,3380,3375,1938
20250206,105000,1037806440,3380,3370,3380,3355,3613
20250206,104900,1025650830,3370,3370,3370,3370,201
20250206,104800,1024973460,3370,3370,3370,3370,1668
20250206,104700,1019352300,3370,3370,3370,3370,3
20250206,104600,1019342190,3370,3375,3375,3370,1859
20250206,104500,1013074245,3380,3380,3380,3380,0
20250206,104400,1013074245,3380,3380,3380,3380,0
20250206,104300,1013074245,3380,3390,3395,3380,3903
20250206,104200,999867765,3400,3400,3400,3400,0
20250206,104100,999867765,3400,3410,3410,3400,300
20250206,104000,998847675,3410,3400,3410,3400,865
20250206,103900,995902820,3400,3385,3400,3385,4340
20250206,103800,981154310,3380,3380,3380,3380,0
20250206,103700,981154310,3380,3390,3390,3380,150
20250206,103600,980645920,3375,3380,3380,3375,1000
20250206,103500,977266370,3375,3375,3375,3375,1009
20250206,103400,973860995,3375,3380,3380,3375,601
20250206,103300,971830115,3385,3385,3385,3385,398
20250206,103200,970482885,3390,3390,3390,3390,1150
20250206,103100,966584385,3380,3380,3380,3380,117
20250206,103000,966188925,3380,3380,3380,3380,974
20250206,102900,962896805,3380,3390,3390,3380,1996
20250206,102800,956146310,3390,3390,3390,3385,1516
20250206,102700,951012125,3390,3390,3400,3390,1557
20250206,102600,945730690,3405,3395,3405,3390,11580
20250206,102500,906387605,3400,3385,3410,3380,4158
20250206,102400,892261675,3380,3380,3395,3370,708
20250206,102300,889862540,3380,3370,3380,3370,441
20250206,102200,888373525,3360,3360,3360,3360,0
20250206,102100,888373525,3360,3365,3365,3360,370
20250206,102000,887128620,3365,3370,3370,3365,130
20250206,101900,886691070,3360,3350,3360,3350,1021
20250206,101800,883266640,3350,3360,3360,3350,208
20250206,101700,882569780,3345,3345,3345,3345,1028
20250206,101600,879131120,3345,3345,3345,3345,400
20250206,101500,877793120,3340,3340,3345,3340,336
20250206,101400,876670870,3345,3345,3345,3345,5220
20250206,101300,859209970,3345,3355,3360,3345,2105
20250206,101200,852162140,3355,3360,3360,3355,2
20250206,101100,852155425,3355,3355,3355,3355,0
20250206,101000,852155425,3355,3360,3365,3355,2653
20250206,100900,843234720,3350,3350,3355,3350,276
20250206,100800,842310095,3360,3360,3360,3345,5931
20250206,100700,822438555,3360,3365,3365,3360,46
20250206,100600,822283980,3365,3370,3370,3365,204
20250206,100500,821597495,3365,3365,3380,3365,19
20250206,100400,821533530,3365,3365,3380,3365,353
20250206,100300,820345220,3365,3370,3370,3365,1523
20250206,100200,815212715,3370,3375,3380,3370,408
20250206,100100,813834760,3370,3365,3370,3365,12
20250206,100000,813794375,3370,3360,3370,3355,9366
20250206,095900,782362035,3355,3380,3385,3355,4663
20250206,095800,766650075,3385,3395,3395,3385,981
20250206,095700,763327700,3395,3385,3395,3385,511
20250206,095600,761593590,3385,3380,3385,3375,4913
20250206,095500,745006605,3385,3375,3395,3375,16
20250206,095400,744952355,3380,3390,3390,3380,2595
20250206,095300,736170295,3395,3395,3395,3390,301
20250206,095200,735149825,3390,3390,3390,3390,450
20250206,095100,733624325,3390,3390,3390,3390,250
20250206,095000,732776825,3390,3385,3390,3385,115
20250206,094900,732387050,3385,3385,3385,3385,1
20250206,094800,732383665,3425,3400,3425,3380,2220
20250206,094700,724855705,3405,3425,3425,3405,335
20250206,094600,723714855,3405,3430,3430,3405,885
20250206,094500,720679530,3430,3430,3430,3430,1
20250206,094400,720676100,3430,3400,3430,3400,2590
20250206,094300,711802635,3400,3420,3430,3400,2045
20250206,094200,704819975,3410,3430,3430,3410,370
20250206,094100,703550915,3430,3405,3430,3405,3315
20250206,094000,692224090,3400,3415,3415,3400,1619
20250206,093900,686712370,3420,3410,3420,3410,102
20250206,093800,686364540,3410,3430,3430,3405,2447
20250206,093700,678004700,3430,3440,3440,3430,2313
20250206,093600,670051250,3430,3430,3450,3430,4704
20250206,093500,653872440,3435,3435,3440,3430,3413
20250206,093400,642142280,3435,3435,3445,3430,7299
20250206,093300,617046220,3435,3415,3435,3415,5549
20250206,093200,598060255,3420,3410,3420,3385,11384
20250206,093100,559250995,3410,3385,3410,3385,4086
20250206,093000,545380350,3390,3395,3395,3385,2332
20250206,092900,537475295,3395,3395,3405,3395,3043
20250206,092800,527131595,3400,3375,3400,3370,2930
20250206,092700,517191980,3385,3385,3390,3385,1995
20250206,092600,510431885,3390,3355,3390,3355,6164
20250206,092500,489659785,3355,3350,3355,3350,207
20250206,092400,488966310,3345,3350,3350,3345,1552
20250206,092300,483774725,3350,3345,3350,3345,2
20250206,092200,483768030,3345,3345,3350,3340,3399
20250206,092100,472396825,3350,3355,3355,3350,402
20250206,092000,471048610,3355,3355,3355,3355,525
20250206,091900,469287235,3355,3365,3365,3355,2806
20250206,091800,459871000,3360,3350,3360,3345,1400
20250206,091700,455177930,3350,3350,3350,3350,1120
20250206,091600,451425930,3350,3345,3350,3340,1316
20250206,091500,447020575,3340,3330,3350,3330,107
20250206,091400,446663185,3330,3330,3330,3310,537
20250206,091300,444880825,3330,3335,3335,3305,15711
20250206,091200,392807985,3335,3340,3360,3335,2981
20250206,091100,382846440,3340,3365,3365,3340,577
20250206,091000,380916905,3365,3340,3365,3340,1887
20250206,090900,374605875,3340,3370,3370,3340,6282
20250206,090800,353597060,3355,3370,3370,3355,700
20250206,090700,351245540,3370,3345,3375,3345,32
20250206,090600,351137680,3375,3345,3390,3345,3693
20250206,090500,338738190,3345,3340,3350,3330,2511
20250206,090400,330336180,3325,3325,3330,3325,467
20250206,090300,328781935,3325,3340,3345,3315,4452
20250206,090200,313972030,3345,3365,3370,3345,8494
20250206,090100,285521330,3375,3380,3415,3370,24524
20250206,090000,202484235,3385,3425,3465,3370,58031
Reference in New Issue Copy Permalink