ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/122640/min/candle-20250206.csv

682 lines
36 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
20250206,201900,1649968170,13370,13370,13370,13370,1144
20250206,201800,1649968170,13370,13370,13370,13370,0
20250206,201700,1649968170,13370,13370,13370,13370,0
20250206,201600,1649968170,13370,13370,13370,13370,0
20250206,201500,1649968170,13370,13370,13370,13370,0
20250206,201400,1649968170,13370,13370,13370,13370,0
20250206,201300,1649968170,13370,13370,13370,13370,0
20250206,201200,1649968170,13370,13370,13370,13370,0
20250206,201100,1649968170,13370,13370,13370,13370,0
20250206,201000,1649968170,13370,13370,13370,13370,0
20250206,200900,1649968170,13370,13370,13370,13370,0
20250206,200800,1649968170,13370,13370,13370,13370,0
20250206,200700,1649968170,13370,13370,13370,13370,0
20250206,200600,1649968170,13370,13370,13370,13370,0
20250206,200500,1649968170,13370,13370,13370,13370,0
20250206,200400,1649968170,13370,13370,13370,13370,0
20250206,200300,1649968170,13370,13370,13370,13370,0
20250206,200200,1649968170,13370,13370,13370,13370,0
20250206,200100,1649968170,13370,13370,13370,13370,0
20250206,200000,1649968170,13370,13370,13370,13370,0
20250206,195900,1649968170,13370,13370,13370,13370,0
20250206,195800,1649968170,13370,13370,13370,13370,0
20250206,195700,1649968170,13370,13370,13370,13370,0
20250206,195600,1649968170,13370,13370,13370,13370,0
20250206,195500,1649968170,13370,13370,13370,13370,0
20250206,195400,1649968170,13370,13370,13370,13370,0
20250206,195300,1649968170,13370,13370,13370,13370,0
20250206,195200,1649968170,13370,13370,13370,13370,0
20250206,195100,1649968170,13370,13370,13370,13370,0
20250206,195000,1649968170,13370,13370,13370,13370,0
20250206,194900,1649968170,13370,13370,13370,13370,1144
20250206,194800,1649968170,13370,13370,13370,13370,0
20250206,194700,1649968170,13370,13370,13370,13370,0
20250206,194600,1649968170,13370,13370,13370,13370,0
20250206,194500,1649968170,13370,13370,13370,13370,0
20250206,194400,1649968170,13370,13370,13370,13370,0
20250206,194300,1649968170,13370,13370,13370,13370,0
20250206,194200,1649968170,13370,13370,13370,13370,0
20250206,194100,1649968170,13370,13370,13370,13370,0
20250206,194000,1649968170,13370,13370,13370,13370,0
20250206,193900,1649968170,13370,13370,13370,13370,0
20250206,193800,1649968170,13370,13370,13370,13370,0
20250206,193700,1649968170,13370,13370,13370,13370,0
20250206,193600,1649968170,13370,13370,13370,13370,0
20250206,193500,1649968170,13370,13370,13370,13370,0
20250206,193400,1649968170,13370,13370,13370,13370,0
20250206,193300,1649968170,13370,13370,13370,13370,0
20250206,193200,1649968170,13370,13370,13370,13370,0
20250206,193100,1649968170,13370,13370,13370,13370,0
20250206,193000,1649968170,13370,13370,13370,13370,0
20250206,192900,1649968170,13370,13370,13370,13370,0
20250206,192800,1649968170,13370,13370,13370,13370,0
20250206,192700,1649968170,13370,13370,13370,13370,0
20250206,192600,1649968170,13370,13370,13370,13370,0
20250206,192500,1649968170,13370,13370,13370,13370,0
20250206,192400,1649968170,13370,13370,13370,13370,0
20250206,192300,1649968170,13370,13370,13370,13370,0
20250206,192200,1649968170,13370,13370,13370,13370,0
20250206,192100,1649968170,13370,13370,13370,13370,0
20250206,192000,1649968170,13370,13370,13370,13370,0
20250206,191900,1649968170,13370,13370,13370,13370,1144
20250206,191800,1649968170,13370,13370,13370,13370,0
20250206,191700,1649968170,13370,13370,13370,13370,0
20250206,191600,1649968170,13370,13370,13370,13370,0
20250206,191500,1649968170,13370,13370,13370,13370,0
20250206,191400,1649968170,13370,13370,13370,13370,0
20250206,191300,1649968170,13370,13370,13370,13370,0
20250206,191200,1649968170,13370,13370,13370,13370,0
20250206,191100,1649968170,13370,13370,13370,13370,0
20250206,191000,1649968170,13370,13370,13370,13370,0
20250206,190900,1649968170,13370,13370,13370,13370,0
20250206,190800,1649968170,13370,13370,13370,13370,0
20250206,190700,1649968170,13370,13370,13370,13370,0
20250206,190600,1649968170,13370,13370,13370,13370,0
20250206,190500,1649968170,13370,13370,13370,13370,0
20250206,190400,1649968170,13370,13370,13370,13370,0
20250206,190300,1649968170,13370,13370,13370,13370,0
20250206,190200,1649968170,13370,13370,13370,13370,0
20250206,190100,1649968170,13370,13370,13370,13370,0
20250206,190000,1649968170,13370,13370,13370,13370,0
20250206,185900,1649968170,13370,13370,13370,13370,0
20250206,185800,1649968170,13370,13370,13370,13370,0
20250206,185700,1649968170,13370,13370,13370,13370,0
20250206,185600,1649968170,13370,13370,13370,13370,0
20250206,185500,1649968170,13370,13370,13370,13370,0
20250206,185400,1649968170,13370,13370,13370,13370,0
20250206,185300,1649968170,13370,13370,13370,13370,0
20250206,185200,1649968170,13370,13370,13370,13370,0
20250206,185100,1649968170,13370,13370,13370,13370,0
20250206,185000,1649968170,13370,13370,13370,13370,0
20250206,184900,1649968170,13370,13370,13370,13370,1144
20250206,184800,1649968170,13370,13370,13370,13370,0
20250206,184700,1649968170,13370,13370,13370,13370,0
20250206,184600,1649968170,13370,13370,13370,13370,0
20250206,184500,1649968170,13370,13370,13370,13370,0
20250206,184400,1649968170,13370,13370,13370,13370,0
20250206,184300,1649968170,13370,13370,13370,13370,0
20250206,184200,1649968170,13370,13370,13370,13370,0
20250206,184100,1649968170,13370,13370,13370,13370,0
20250206,184000,1649968170,13370,13370,13370,13370,0
20250206,183900,1649968170,13370,13370,13370,13370,0
20250206,183800,1649968170,13370,13370,13370,13370,0
20250206,183700,1649968170,13370,13370,13370,13370,0
20250206,183600,1649968170,13370,13370,13370,13370,0
20250206,183500,1649968170,13370,13370,13370,13370,0
20250206,183400,1649968170,13370,13370,13370,13370,0
20250206,183300,1649968170,13370,13370,13370,13370,0
20250206,183200,1649968170,13370,13370,13370,13370,0
20250206,183100,1649968170,13370,13370,13370,13370,0
20250206,183000,1649968170,13370,13370,13370,13370,0
20250206,182900,1649968170,13370,13370,13370,13370,0
20250206,182800,1649968170,13370,13370,13370,13370,0
20250206,182700,1649968170,13370,13370,13370,13370,0
20250206,182600,1649968170,13370,13370,13370,13370,0
20250206,182500,1649968170,13370,13370,13370,13370,0
20250206,182400,1649968170,13370,13370,13370,13370,0
20250206,182300,1649968170,13370,13370,13370,13370,0
20250206,182200,1649968170,13370,13370,13370,13370,0
20250206,182100,1649968170,13370,13370,13370,13370,0
20250206,182000,1649968170,13370,13370,13370,13370,0
20250206,181900,1649968170,13370,13370,13370,13370,1144
20250206,181800,1649968170,13370,13370,13370,13370,0
20250206,181700,1649968170,13370,13370,13370,13370,0
20250206,181600,1649968170,13370,13370,13370,13370,0
20250206,181500,1649968170,13370,13370,13370,13370,0
20250206,181400,1649968170,13370,13370,13370,13370,0
20250206,181300,1649968170,13370,13370,13370,13370,0
20250206,181200,1649968170,13370,13370,13370,13370,0
20250206,181100,1649968170,13370,13370,13370,13370,0
20250206,181000,1649968170,13370,13370,13370,13370,0
20250206,180900,1649968170,13370,13370,13370,13370,0
20250206,180800,1649968170,13370,13370,13370,13370,0
20250206,180700,1649968170,13370,13370,13370,13370,0
20250206,180600,1649968170,13370,13370,13370,13370,0
20250206,180500,1649968170,13370,13370,13370,13370,0
20250206,180400,1649968170,13370,13370,13370,13370,0
20250206,180300,1649968170,13370,13370,13370,13370,0
20250206,180200,1649968170,13370,13370,13370,13370,0
20250206,180100,1649968170,13370,13370,13370,13370,0
20250206,180000,1649968170,13370,13370,13370,13370,0
20250206,175900,1649968170,13370,13370,13370,13370,0
20250206,175800,1649968170,13370,13370,13370,13370,0
20250206,175700,1649968170,13370,13370,13370,13370,0
20250206,175600,1649968170,13370,13370,13370,13370,0
20250206,175500,1649968170,13370,13370,13370,13370,0
20250206,175400,1649968170,13370,13370,13370,13370,0
20250206,175300,1649968170,13370,13370,13370,13370,0
20250206,175200,1649968170,13370,13370,13370,13370,0
20250206,175100,1649968170,13370,13370,13370,13370,0
20250206,175000,1649968170,13370,13370,13370,13370,0
20250206,174900,1649968170,13370,13370,13370,13370,1144
20250206,174800,1649968170,13370,13370,13370,13370,0
20250206,174700,1649968170,13370,13370,13370,13370,0
20250206,174600,1649968170,13370,13370,13370,13370,0
20250206,174500,1649968170,13370,13370,13370,13370,0
20250206,174400,1649968170,13370,13370,13370,13370,0
20250206,174300,1649968170,13370,13370,13370,13370,0
20250206,174200,1649968170,13370,13370,13370,13370,0
20250206,174100,1649968170,13370,13370,13370,13370,0
20250206,174000,1649968170,13370,13370,13370,13370,0
20250206,173900,1649968170,13370,13370,13370,13370,0
20250206,173800,1649968170,13370,13370,13370,13370,0
20250206,173700,1649968170,13370,13370,13370,13370,0
20250206,173600,1649968170,13370,13370,13370,13370,0
20250206,173500,1649968170,13370,13370,13370,13370,0
20250206,173400,1649968170,13370,13370,13370,13370,0
20250206,173300,1649968170,13370,13370,13370,13370,0
20250206,173200,1649968170,13370,13370,13370,13370,0
20250206,173100,1649968170,13370,13370,13370,13370,0
20250206,173000,1649968170,13370,13370,13370,13370,0
20250206,172900,1649968170,13370,13370,13370,13370,0
20250206,172800,1649968170,13370,13370,13370,13370,0
20250206,172700,1649968170,13370,13370,13370,13370,0
20250206,172600,1649968170,13370,13370,13370,13370,0
20250206,172500,1649968170,13370,13370,13370,13370,0
20250206,172400,1649968170,13370,13370,13370,13370,0
20250206,172300,1649968170,13370,13370,13370,13370,0
20250206,172200,1649968170,13370,13370,13370,13370,0
20250206,172100,1649968170,13370,13370,13370,13370,0
20250206,172000,1649968170,13370,13370,13370,13370,0
20250206,171900,1649968170,13370,13370,13370,13370,1144
20250206,171800,1649968170,13370,13370,13370,13370,0
20250206,171700,1649968170,13370,13370,13370,13370,0
20250206,171600,1649968170,13370,13370,13370,13370,0
20250206,171500,1649968170,13370,13370,13370,13370,0
20250206,171400,1649968170,13370,13370,13370,13370,0
20250206,171300,1649968170,13370,13370,13370,13370,0
20250206,171200,1649968170,13370,13370,13370,13370,0
20250206,171100,1649968170,13370,13370,13370,13370,0
20250206,171000,1649968170,13370,13370,13370,13370,0
20250206,170900,1649968170,13370,13370,13370,13370,0
20250206,170800,1649968170,13370,13370,13370,13370,0
20250206,170700,1649968170,13370,13370,13370,13370,0
20250206,170600,1649968170,13370,13370,13370,13370,0
20250206,170500,1649968170,13370,13370,13370,13370,0
20250206,170400,1649968170,13370,13370,13370,13370,0
20250206,170300,1649968170,13370,13370,13370,13370,0
20250206,170200,1649968170,13370,13370,13370,13370,0
20250206,170100,1649968170,13370,13370,13370,13370,0
20250206,170000,1649968170,13370,13370,13370,13370,0
20250206,165900,1649968170,13370,13370,13370,13370,0
20250206,165800,1649968170,13370,13370,13370,13370,0
20250206,165700,1649968170,13370,13370,13370,13370,0
20250206,165600,1649968170,13370,13370,13370,13370,0
20250206,165500,1649968170,13370,13370,13370,13370,0
20250206,165400,1649968170,13370,13370,13370,13370,0
20250206,165300,1649968170,13370,13370,13370,13370,0
20250206,165200,1649968170,13370,13370,13370,13370,0
20250206,165100,1649968170,13370,13370,13370,13370,0
20250206,165000,1649968170,13370,13370,13370,13370,0
20250206,164900,1649968170,13370,13370,13370,13370,1144
20250206,164800,1649968170,13370,13370,13370,13370,0
20250206,164700,1649968170,13370,13370,13370,13370,0
20250206,164600,1649968170,13370,13370,13370,13370,0
20250206,164500,1649968170,13370,13370,13370,13370,0
20250206,164400,1649968170,13370,13370,13370,13370,0
20250206,164300,1649968170,13370,13370,13370,13370,0
20250206,164200,1649968170,13370,13370,13370,13370,0
20250206,164100,1649968170,13370,13370,13370,13370,0
20250206,164000,1649968170,13370,13370,13370,13370,0
20250206,163900,1649968170,13370,13370,13370,13370,0
20250206,163800,1649968170,13370,13370,13370,13370,0
20250206,163700,1649968170,13370,13370,13370,13370,0
20250206,163600,1649968170,13370,13370,13370,13370,0
20250206,163500,1649968170,13370,13370,13370,13370,0
20250206,163400,1649968170,13370,13370,13370,13370,0
20250206,163300,1649968170,13370,13370,13370,13370,0
20250206,163200,1649968170,13370,13370,13370,13370,0
20250206,163100,1649968170,13370,13370,13370,13370,0
20250206,163000,1649968170,13370,13370,13370,13370,0
20250206,162900,1649968170,13370,13370,13370,13370,0
20250206,162800,1649968170,13370,13370,13370,13370,0
20250206,162700,1649968170,13370,13370,13370,13370,0
20250206,162600,1649968170,13370,13370,13370,13370,0
20250206,162500,1649968170,13370,13370,13370,13370,0
20250206,162400,1649968170,13370,13370,13370,13370,0
20250206,162300,1649968170,13370,13370,13370,13370,0
20250206,162200,1649968170,13370,13370,13370,13370,0
20250206,162100,1649968170,13370,13370,13370,13370,0
20250206,162000,1649968170,13370,13370,13370,13370,0
20250206,161900,1649968170,13370,13370,13370,13370,1144
20250206,161800,1649968170,13370,13370,13370,13370,0
20250206,161700,1649968170,13370,13370,13370,13370,0
20250206,161600,1649968170,13370,13370,13370,13370,0
20250206,161500,1649968170,13370,13370,13370,13370,0
20250206,161400,1649968170,13370,13370,13370,13370,0
20250206,161300,1649968170,13370,13370,13370,13370,0
20250206,161200,1649968170,13370,13370,13370,13370,0
20250206,161100,1649968170,13370,13370,13370,13370,0
20250206,161000,1649968170,13370,13370,13370,13370,0
20250206,160900,1649968170,13370,13370,13370,13370,0
20250206,160800,1649968170,13370,13370,13370,13370,0
20250206,160700,1649968170,13370,13370,13370,13370,0
20250206,160600,1649968170,13370,13370,13370,13370,0
20250206,160500,1649968170,13370,13370,13370,13370,0
20250206,160400,1649968170,13370,13370,13370,13370,0
20250206,160300,1649968170,13370,13370,13370,13370,0
20250206,160200,1649968170,13370,13370,13370,13370,0
20250206,160100,1649968170,13370,13370,13370,13370,0
20250206,160000,1649968170,13370,13370,13370,13370,0
20250206,155900,1649968170,13370,13370,13370,13370,0
20250206,155800,1649968170,13370,13370,13370,13370,0
20250206,155700,1649968170,13370,13370,13370,13370,0
20250206,155600,1649968170,13370,13370,13370,13370,0
20250206,155500,1649968170,13370,13370,13370,13370,0
20250206,155400,1649968170,13370,13370,13370,13370,0
20250206,155300,1649968170,13370,13370,13370,13370,0
20250206,155200,1649968170,13370,13370,13370,13370,0
20250206,155100,1649968170,13370,13370,13370,13370,0
20250206,155000,1649968170,13370,13370,13370,13370,0
20250206,154900,1649968170,13370,13370,13370,13370,1144
20250206,154800,1649968170,13370,13370,13370,13370,0
20250206,154700,1649968170,13370,13370,13370,13370,0
20250206,154600,1649968170,13370,13370,13370,13370,0
20250206,154500,1649968170,13370,13370,13370,13370,0
20250206,154400,1649968170,13370,13370,13370,13370,0
20250206,154300,1649968170,13370,13370,13370,13370,0
20250206,154200,1649968170,13370,13370,13370,13370,0
20250206,154100,1649968170,13370,13370,13370,13370,0
20250206,154000,1649968170,13370,13370,13370,13370,0
20250206,153900,1649968170,13370,13370,13370,13370,0
20250206,153800,1649968170,13370,13370,13370,13370,0
20250206,153700,1649968170,13370,13370,13370,13370,0
20250206,153600,1649968170,13370,13370,13370,13370,0
20250206,153500,1649968170,13370,13370,13370,13370,0
20250206,153400,1649968170,13370,13370,13370,13370,0
20250206,153300,1649968170,13370,13370,13370,13370,0
20250206,153200,1649968170,13370,13370,13370,13370,0
20250206,153100,1649968170,13370,13370,13370,13370,0
20250206,153000,1649968170,13370,13370,13370,13370,1144
20250206,152900,1634672890,13370,13370,13370,13370,0
20250206,152800,1634672890,13370,13370,13370,13370,0
20250206,152700,1634672890,13370,13370,13370,13370,0
20250206,152600,1634672890,13370,13370,13370,13370,0
20250206,152500,1634672890,13370,13370,13370,13370,0
20250206,152400,1634672890,13370,13370,13370,13370,0
20250206,152300,1634672890,13370,13370,13370,13370,0
20250206,152200,1634672890,13370,13370,13370,13370,0
20250206,152100,1634672890,13370,13370,13370,13370,0
20250206,152000,1634672890,13370,13370,13370,13370,0
20250206,151900,1634672890,13370,13370,13370,13300,225
20250206,151800,1631664710,13370,13350,13370,13350,71
20250206,151700,1630716120,13370,13370,13370,13300,573
20250206,151600,1623068430,13360,13370,13370,13360,721
20250206,151500,1613435300,13370,13370,13370,13370,5
20250206,151400,1613368450,13360,13340,13370,13340,1358
20250206,151300,1595242110,13340,13320,13340,13320,313
20250206,151200,1591072070,13280,13280,13280,13280,2
20250206,151100,1591045510,13280,13330,13330,13280,360
20250206,151000,1586264560,13330,13330,13330,13330,16
20250206,150900,1586051280,13330,13320,13330,13320,10
20250206,150800,1585918030,13330,13330,13330,13330,1
20250206,150700,1585904700,13300,13330,13330,13300,138
20250206,150600,1584068760,13340,13340,13340,13340,0
20250206,150500,1584068760,13340,13340,13340,13340,1
20250206,150400,1584055420,13300,13300,13340,13300,52
20250206,150300,1583363780,13340,13340,13340,13340,1
20250206,150200,1583350440,13300,13300,13330,13300,221
20250206,150100,1580409310,13350,13350,13350,13350,1
20250206,150000,1580395960,13300,13350,13350,13300,31
20250206,145900,1579983610,13350,13350,13350,13350,0
20250206,145800,1579983610,13350,13350,13350,13350,1
20250206,145700,1579970260,13300,13350,13350,13300,5
20250206,145600,1579903710,13350,13350,13350,13350,20
20250206,145500,1579636710,13350,13350,13350,13350,4
20250206,145400,1579583310,13340,13340,13340,13340,25
20250206,145300,1579249810,13340,13330,13340,13330,188
20250206,145200,1576743150,13340,13340,13340,13340,115
20250206,145100,1575209050,13300,13340,13340,13300,2
20250206,145000,1575182410,13250,13300,13330,13250,1280
20250206,144900,1558151710,13250,13250,13250,13250,0
20250206,144800,1558151710,13250,13250,13250,13250,0
20250206,144700,1558151710,13250,13250,13250,13250,10
20250206,144600,1558019210,13250,13280,13280,13250,108
20250206,144500,1556585210,13290,13290,13290,13290,100
20250206,144400,1555256210,13240,13240,13240,13240,46
20250206,144300,1554647170,13240,13240,13240,13240,0
20250206,144200,1554647170,13240,13240,13240,13240,0
20250206,144100,1554647170,13240,13240,13240,13240,500
20250206,144000,1548027170,13240,13240,13240,13240,0
20250206,143900,1548027170,13240,13240,13240,13240,3
20250206,143800,1547987450,13290,13290,13290,13290,0
20250206,143700,1547987450,13290,13290,13290,13290,100
20250206,143600,1546658450,13300,13300,13300,13300,0
20250206,143500,1546658450,13300,13300,13300,13300,94
20250206,143400,1545408250,13310,13310,13310,13310,0
20250206,143300,1545408250,13310,13310,13310,13310,0
20250206,143200,1545408250,13310,13310,13310,13310,0
20250206,143100,1545408250,13310,13310,13310,13310,0
20250206,143000,1545408250,13310,13310,13310,13310,0
20250206,142900,1545408250,13310,13310,13310,13310,0
20250206,142800,1545408250,13310,13310,13310,13310,8
20250206,142700,1545301770,13320,13320,13320,13320,0
20250206,142600,1545301770,13320,13320,13320,13320,0
20250206,142500,1545301770,13320,13320,13320,13320,1
20250206,142400,1545288450,13320,13320,13320,13320,1
20250206,142300,1545275130,13320,13270,13320,13270,129
20250206,142200,1543560320,13230,13230,13230,13230,0
20250206,142100,1543560320,13230,13230,13230,13230,0
20250206,142000,1543560320,13230,13230,13230,13230,0
20250206,141900,1543560320,13230,13230,13230,13230,7
20250206,141800,1543467710,13230,13230,13240,13230,114
20250206,141700,1541958590,13230,13280,13280,13230,10
20250206,141600,1541825840,13280,13280,13280,13280,0
20250206,141500,1541825840,13280,13280,13280,13280,0
20250206,141400,1541825840,13280,13280,13280,13280,0
20250206,141300,1541825840,13280,13280,13280,13280,0
20250206,141200,1541825840,13280,13280,13280,13280,0
20250206,141100,1541825840,13280,13280,13280,13280,1
20250206,141000,1541812560,13220,13220,13220,13220,4
20250206,140900,1541759680,13220,13220,13220,13220,1
20250206,140800,1541746460,13220,13220,13220,13220,180
20250206,140700,1539366860,13260,13260,13260,13260,0
20250206,140600,1539366860,13260,13200,13260,13200,394
20250206,140500,1534153040,13210,13220,13220,13210,59
20250206,140400,1533373640,13220,13240,13240,13220,306
20250206,140300,1529323610,13240,13240,13240,13240,0
20250206,140200,1529323610,13240,13240,13240,13240,52
20250206,140100,1528635130,13240,13240,13240,13240,0
20250206,140000,1528635130,13240,13240,13240,13240,0
20250206,135900,1528635130,13240,13240,13240,13240,0
20250206,135800,1528635130,13240,13280,13280,13240,1000
20250206,135700,1515380980,13330,13330,13330,13330,0
20250206,135600,1515380980,13330,13330,13330,13330,40
20250206,135500,1514847780,13280,13280,13280,13280,0
20250206,135400,1514847780,13280,13280,13280,13280,0
20250206,135300,1514847780,13280,13280,13280,13280,0
20250206,135200,1514847780,13280,13300,13300,13280,100
20250206,135100,1513519760,13280,13280,13280,13280,0
20250206,135000,1513519760,13280,13300,13300,13280,180
20250206,134900,1511127920,13330,13330,13330,13330,0
20250206,134800,1511127920,13330,13330,13330,13330,0
20250206,134700,1511127920,13330,13330,13330,13330,1
20250206,134600,1511114590,13340,13340,13340,13340,1
20250206,134500,1511101250,13300,13300,13300,13300,0
20250206,134400,1511101250,13300,13300,13300,13300,10
20250206,134300,1510968250,13290,13270,13290,13270,262
20250206,134200,1507491470,13270,13270,13270,13260,72
20250206,134100,1506536530,13270,13270,13270,13270,2
20250206,134000,1506509990,13260,13260,13260,13260,0
20250206,133900,1506509990,13260,13280,13280,13260,124
20250206,133800,1504863400,13340,13340,13340,13340,0
20250206,133700,1504863400,13340,13340,13340,13340,16
20250206,133600,1504649960,13290,13300,13300,13290,1184
20250206,133500,1488914250,13350,13350,13350,13350,0
20250206,133400,1488914250,13350,13350,13350,13350,1
20250206,133300,1488900900,13300,13300,13300,13300,0
20250206,133200,1488900900,13300,13310,13310,13300,18
20250206,133100,1488661370,13300,13300,13300,13300,141
20250206,133000,1486786070,13300,13300,13300,13300,162
20250206,132900,1484631470,13310,13310,13310,13310,101
20250206,132800,1483287160,13310,13330,13330,13310,279
20250206,132700,1479569500,13340,13360,13380,13340,373
20250206,132600,1474589340,13390,13390,13390,13390,1
20250206,132500,1474575950,13390,13390,13390,13390,129
20250206,132400,1472848640,13390,13390,13390,13390,0
20250206,132300,1472848640,13390,13380,13390,13380,5
20250206,132200,1472781700,13350,13350,13350,13350,0
20250206,132100,1472781700,13350,13350,13350,13350,203
20250206,132000,1470071650,13350,13350,13350,13350,0
20250206,131900,1470071650,13350,13350,13350,13350,11
20250206,131800,1469924800,13350,13350,13350,13350,9
20250206,131700,1469804650,13350,13380,13380,13350,742
20250206,131600,1459894830,13390,13390,13390,13390,381
20250206,131500,1454793240,13380,13380,13380,13380,15
20250206,131400,1454592540,13380,13380,13380,13380,23
20250206,131300,1454284800,13380,13390,13390,13380,76
20250206,131200,1453267360,13400,13400,13400,13400,250
20250206,131100,1449917360,13400,13400,13400,13400,0
20250206,131000,1449917360,13400,13400,13400,13400,275
20250206,130900,1446232360,13400,13400,13400,13400,9
20250206,130800,1446111760,13410,13410,13410,13400,385
20250206,130700,1440950910,13410,13410,13410,13370,9
20250206,130600,1440830490,13350,13350,13410,13350,2481
20250206,130500,1407606390,13350,13350,13350,13350,116
20250206,130400,1406057790,13350,13350,13350,13350,0
20250206,130300,1406057790,13350,13350,13350,13350,35
20250206,130200,1405590540,13360,13350,13360,13350,42
20250206,130100,1405029740,13350,13360,13360,13350,668
20250206,130000,1396105570,13360,13360,13360,13350,58
20250206,125900,1395330740,13360,13360,13360,13360,313
20250206,125800,1391149060,13360,13360,13360,13360,272
20250206,125700,1387515140,13360,13360,13360,13360,142
20250206,125600,1385618020,13350,13350,13350,13350,59
20250206,125500,1384830370,13350,13350,13350,13350,0
20250206,125400,1384830370,13350,13350,13350,13350,1
20250206,125300,1384817020,13350,13350,13350,13350,113
20250206,125200,1383308470,13350,13350,13350,13290,152
20250206,125100,1381279570,13350,13350,13350,13350,239
20250206,125000,1378088920,13350,13360,13360,13350,171
20250206,124900,1375804660,13360,13360,13360,13360,130
20250206,124800,1374067860,13360,13360,13360,13360,0
20250206,124700,1374067860,13360,13360,13360,13360,30
20250206,124600,1373667060,13360,13380,13380,13360,105
20250206,124500,1372264160,13380,13310,13380,13310,2499
20250206,124400,1338890100,13290,13290,13290,13290,78
20250206,124300,1337853480,13310,13310,13310,13310,22
20250206,124200,1337560660,13310,13310,13310,13310,12
20250206,124100,1337400940,13340,13340,13340,13340,0
20250206,124000,1337400940,13340,13330,13340,13330,4
20250206,123900,1337347600,13300,13300,13300,13300,316
20250206,123800,1333144800,13310,13310,13310,13310,101
20250206,123700,1331800490,13310,13310,13310,13310,0
20250206,123600,1331800490,13310,13310,13310,13310,0
20250206,123500,1331800490,13310,13310,13310,13310,106
20250206,123400,1330389630,13360,13350,13360,13350,145
20250206,123300,1328452480,13350,13310,13350,13310,777
20250206,123200,1318087660,13330,13300,13330,13300,96
20250206,123100,1316809210,13320,13330,13330,13320,107
20250206,123000,1315382920,13340,13340,13340,13340,94
20250206,122900,1314128960,13310,13310,13310,13310,100
20250206,122800,1312797960,13300,13340,13340,13300,146
20250206,122700,1310854320,13290,13290,13290,13290,20
20250206,122600,1310588520,13300,13320,13320,13300,1113
20250206,122500,1295781460,13300,13340,13340,13300,552
20250206,122400,1288417860,13340,13340,13340,13330,621
20250206,122300,1280134720,13340,13330,13340,13330,40
20250206,122200,1279601430,13340,13340,13340,13340,40
20250206,122100,1279067830,13340,13340,13340,13340,9
20250206,122000,1278947770,13340,13250,13340,13250,41
20250206,121900,1278401120,13330,13310,13330,13310,1909
20250206,121800,1252983370,13310,13310,13310,13310,1
20250206,121700,1252970060,13310,13290,13310,13290,2258
20250206,121600,1222932330,13290,13290,13290,13290,9
20250206,121500,1222812720,13290,13290,13290,13290,0
20250206,121400,1222812720,13290,13290,13290,13290,0
20250206,121300,1222812720,13290,13290,13290,13290,313
20250206,121200,1218652950,13290,13280,13290,13280,48
20250206,121100,1218015230,13290,13290,13290,13290,0
20250206,121000,1218015230,13290,13290,13290,13290,0
20250206,120900,1218015230,13290,13290,13290,13290,0
20250206,120800,1218015230,13290,13270,13290,13270,1131
20250206,120700,1202986700,13280,13280,13280,13280,10
20250206,120600,1202853900,13280,13280,13280,13280,1
20250206,120500,1202840620,13290,13290,13290,13290,0
20250206,120400,1202840620,13290,13290,13290,13290,32
20250206,120300,1202415340,13290,13290,13290,13290,98
20250206,120200,1201112920,13290,13290,13290,13290,177
20250206,120100,1198760590,13290,13240,13290,13240,3687
20250206,120000,1149895230,13240,13200,13240,13200,99
20250206,115900,1148585840,13200,13200,13200,13200,1
20250206,115800,1148572640,13200,13200,13200,13200,84
20250206,115700,1147463840,13210,13210,13210,13210,12
20250206,115600,1147305320,13200,13200,13200,13200,0
20250206,115500,1147305320,13200,13200,13200,13200,88
20250206,115400,1146143720,13200,13200,13200,13200,0
20250206,115300,1146143720,13200,13200,13200,13200,3
20250206,115200,1146104120,13190,13190,13190,13190,57
20250206,115100,1145352290,13100,13100,13100,13100,4
20250206,115000,1145299890,13100,13100,13100,13100,1
20250206,114900,1145286790,13100,13100,13100,13100,0
20250206,114800,1145286790,13100,13200,13200,13100,341
20250206,114700,1140815690,13230,13230,13230,13230,0
20250206,114600,1140815690,13230,13230,13230,13230,0
20250206,114500,1140815690,13230,13220,13250,13220,1468
20250206,114400,1121388460,13220,13220,13220,13220,170
20250206,114300,1119141060,13210,13210,13210,13210,50
20250206,114200,1118480560,13090,13140,13140,13090,160
20250206,114100,1116380840,13140,13140,13140,13140,0
20250206,114000,1116380840,13140,13140,13140,13140,78
20250206,113900,1115355920,13140,13230,13230,13140,852
20250206,113800,1104090260,13230,13150,13230,13150,101
20250206,113700,1102762030,13200,13200,13200,13200,30
20250206,113600,1102366030,13200,13200,13200,13200,0
20250206,113500,1102366030,13200,13200,13200,13200,20
20250206,113400,1102102030,13200,13200,13200,13200,10
20250206,113300,1101970030,13200,13200,13200,13200,90
20250206,113200,1100782030,13160,13160,13160,13160,108
20250206,113100,1099360750,13160,13160,13160,13160,50
20250206,113000,1098702750,13160,13160,13160,13160,1
20250206,112900,1098689590,13160,13200,13200,13160,146
20250206,112800,1096764470,13200,13200,13200,13200,533
20250206,112700,1089728870,13230,13230,13230,13230,16
20250206,112600,1089517190,13230,13230,13230,13230,559
20250206,112500,1082121620,13230,13230,13230,13230,236
20250206,112400,1078999340,13230,13240,13240,13230,737
20250206,112300,1069242100,13240,13230,13240,13230,439
20250206,112200,1063429750,13240,13240,13240,13240,0
20250206,112100,1063429750,13240,13210,13240,13210,1048
20250206,112000,1049572110,13220,13210,13220,13210,133
20250206,111900,1047814050,13210,13210,13210,13210,30
20250206,111800,1047417750,13210,13210,13210,13210,40
20250206,111700,1046889350,13200,13190,13200,13190,830
20250206,111600,1035933400,13200,13200,13200,13200,940
20250206,111500,1023525400,13150,13150,13150,13150,100
20250206,111400,1022210400,13190,13170,13190,13170,505
20250206,111300,1015552780,13150,13150,13150,13150,227
20250206,111200,1012567730,13170,13170,13170,13170,0
20250206,111100,1012567730,13170,13170,13170,13170,0
20250206,111000,1012567730,13170,13170,13170,13170,22
20250206,110900,1012277990,13180,13180,13180,13180,0
20250206,110800,1012277990,13180,13150,13180,13150,121
20250206,110700,1010686210,13150,13150,13160,13150,88
20250206,110600,1009529000,13180,13180,13180,13180,109
20250206,110500,1008092380,13180,13160,13180,13160,771
20250206,110400,997939080,13160,13130,13170,13130,2813
20250206,110300,960953420,13090,13140,13140,13090,4
20250206,110200,960900910,13140,13140,13140,13140,0
20250206,110100,960900910,13140,13140,13140,13140,0
20250206,110000,960900910,13140,13140,13140,13140,300
20250206,105900,956958910,13130,13130,13130,13130,200
20250206,105800,954332910,13140,13140,13140,13140,17
20250206,105700,954109530,13140,13140,13140,13140,0
20250206,105600,954109530,13140,13100,13140,13100,294
20250206,105500,950255930,13150,13130,13150,13130,22
20250206,105400,949966990,13120,13100,13120,13090,450
20250206,105300,944069020,13080,13080,13080,13080,186
20250206,105200,941636140,13080,13080,13080,13080,10
20250206,105100,941505340,13080,13090,13090,13080,2544
20250206,105000,908229720,13090,13080,13090,13080,204
20250206,104900,905561260,13080,13120,13120,13080,501
20250206,104800,899008140,13090,13090,13090,13090,30
20250206,104700,898615440,13120,13110,13120,13110,340
20250206,104600,894155040,13100,13080,13100,13080,1703
20250206,104500,871859750,13080,13080,13080,13080,0
20250206,104400,871859750,13080,13080,13080,13080,1
20250206,104300,871846670,13010,13080,13080,13010,19
20250206,104200,871598360,13010,13010,13010,13010,0
20250206,104100,871598360,13010,13010,13010,13010,9
20250206,104000,871481270,13070,13030,13070,13030,820
20250206,103900,860780800,13040,13040,13040,13040,0
20250206,103800,860780800,13040,13040,13040,13040,0
20250206,103700,860780800,13040,13040,13040,13040,0
20250206,103600,860780800,13040,13040,13040,13040,0
20250206,103500,860780800,13040,13040,13040,13040,0
20250206,103400,860780800,13040,13020,13040,13020,103
20250206,103300,859439720,13020,13020,13020,13020,26
20250206,103200,859101200,12980,12980,12980,12980,100
20250206,103100,857803200,12980,12990,12990,12980,70
20250206,103000,856894400,12980,12980,12980,12980,34
20250206,102900,856453080,13020,12980,13020,12980,4
20250206,102800,856401080,13020,13020,13020,13020,0
20250206,102700,856401080,13020,13020,13020,13020,1
20250206,102600,856388060,12960,12960,12960,12960,0
20250206,102500,856388060,12960,12960,12960,12960,8
20250206,102400,856284380,12960,12960,12960,12960,0
20250206,102300,856284380,12960,12960,12960,12960,0
20250206,102200,856284380,12960,12960,12960,12960,10
20250206,102100,856154780,12960,13010,13010,12960,32
20250206,102000,855739710,13050,13050,13050,13050,1
20250206,101900,855726660,13050,13050,13050,13050,1024
20250206,101800,842363460,13050,12980,13050,12980,203
20250206,101700,839718580,12980,13060,13060,12980,696
20250206,101600,830677740,13000,13060,13060,13000,56
20250206,101500,829947100,13060,13060,13060,13060,86
20250206,101400,828823940,13080,13080,13080,13080,0
20250206,101300,828823940,13080,13120,13120,12980,2403
20250206,101200,797413020,13120,13170,13170,13120,198
20250206,101100,794812020,13170,13150,13170,13100,163
20250206,101000,792673510,13150,13150,13150,13110,136
20250206,100900,790888610,13110,13180,13180,13110,437
20250206,100800,785150940,13200,13160,13200,13160,833
20250206,100700,774164780,13150,13140,13150,13140,16
20250206,100600,773954400,13110,13080,13140,13080,4671
20250206,100500,712685360,13070,13010,13070,13010,425
20250206,100400,707149360,13010,13010,13010,13010,30
20250206,100300,706759060,13010,13030,13030,13010,700
20250206,100200,697650250,13100,13100,13100,13100,0
20250206,100100,697650250,13100,13100,13100,13100,1048
20250206,100000,683921450,13100,13020,13100,13000,655
20250206,095900,675373100,13090,13080,13090,13080,227
20250206,095800,672402610,13080,13080,13080,13080,91
20250206,095700,671212330,13100,13100,13100,13100,20
20250206,095600,670950330,13100,13100,13100,13100,0
20250206,095500,670950330,13100,13110,13110,13100,148
20250206,095400,669011520,13080,13000,13110,13000,3020
20250206,095300,629473560,13000,12970,13000,12920,2152
20250206,095200,601510280,13000,13000,13000,13000,0
20250206,095100,601510280,13000,13000,13000,13000,0
20250206,095000,601510280,13000,12950,13000,12940,151
20250206,094900,599555830,12940,12950,12950,12940,380
20250206,094800,594635050,13000,13030,13030,12960,17
20250206,094700,594414470,13020,13010,13020,13000,22
20250206,094600,594128170,13080,13000,13080,12960,6130
20250206,094500,514097680,12930,12950,13060,12920,5553
20250206,094400,441710280,12950,12910,12950,12910,284
20250206,094300,438040910,12870,12850,12870,12850,137
20250206,094200,436278200,12850,12830,12850,12830,371
20250206,094100,431513630,12820,12820,12820,12820,0
20250206,094000,431513630,12820,12820,12820,12820,0
20250206,093900,431513630,12820,12820,12820,12820,0
20250206,093800,431513630,12820,12820,12820,12820,1001
20250206,093700,418680810,12840,12840,12840,12840,3
20250206,093600,418642290,12820,12820,12820,12820,140
20250206,093500,416847490,12820,12820,12840,12820,280
20250206,093400,413255130,12830,12830,12830,12830,1
20250206,093300,413242300,12830,12830,12830,12830,6
20250206,093200,413165320,12830,12830,12830,12830,2
20250206,093100,413139660,12830,12830,12830,12830,0
20250206,093000,413139660,12830,12830,12830,12830,2
20250206,092900,413114000,12740,12740,12740,12740,0
20250206,092800,413114000,12740,12770,12830,12730,62
20250206,092700,412320850,12770,12770,12770,12770,1
20250206,092600,412308080,12770,12780,12780,12770,11
20250206,092500,412167510,12820,12810,12840,12790,183
20250206,092400,409823410,12810,12820,12820,12810,83
20250206,092300,408760160,12910,12940,12940,12830,172
20250206,092200,406542180,12940,12950,12950,12940,5
20250206,092100,406477440,12880,12920,12930,12880,471
20250206,092000,400392890,12930,12970,12970,12930,818
20250206,091900,389784860,12950,12990,12990,12950,395
20250206,091800,384662650,13070,13000,13070,13000,204
20250206,091700,381997110,13050,12930,13050,12930,1604
20250206,091600,361142240,12930,12930,12930,12930,0
20250206,091500,361142240,12930,12980,12980,12930,1345
20250206,091400,343750890,12980,13000,13000,12920,197
20250206,091300,341202240,13000,13020,13020,13000,834
20250206,091200,330343820,13020,13080,13110,13020,2393
20250206,091100,299155180,13020,12830,13070,12830,2858
20250206,091000,261920380,13010,12740,13010,12740,9953
20250206,090900,133447880,12760,12700,12760,12700,230
20250206,090800,130519710,12740,12740,12740,12740,1307
20250206,090700,113868530,12740,12760,12790,12740,1128
20250206,090600,99495190,12760,12740,12860,12700,3286
20250206,090500,57515230,12740,12680,12740,12670,372
20250206,090400,52795560,12700,12850,12850,12680,1216
20250206,090300,37338760,12850,12670,12850,12670,986
20250206,090200,24806250,12660,12660,12680,12620,778
20250206,090100,14962340,12660,12570,13000,12570,937
20250206,090000,2925500,12510,12500,12630,12500,234
Reference in New Issue Copy Permalink