ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/142210/min/candle-20250206.csv

689 lines
33 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
20250206,202600,1065422230,5530,5530,5530,5530,4500
20250206,202500,1065422230,5530,5530,5530,5530,0
20250206,202400,1065422230,5530,5530,5530,5530,0
20250206,202300,1065422230,5530,5530,5530,5530,0
20250206,202200,1065422230,5530,5530,5530,5530,0
20250206,202100,1065422230,5530,5530,5530,5530,0
20250206,202000,1065422230,5530,5530,5530,5530,0
20250206,201900,1065422230,5530,5530,5530,5530,0
20250206,201800,1065422230,5530,5530,5530,5530,0
20250206,201700,1065422230,5530,5530,5530,5530,0
20250206,201600,1065422230,5530,5530,5530,5530,0
20250206,201500,1065422230,5530,5530,5530,5530,0
20250206,201400,1065422230,5530,5530,5530,5530,0
20250206,201300,1065422230,5530,5530,5530,5530,0
20250206,201200,1065422230,5530,5530,5530,5530,0
20250206,201100,1065422230,5530,5530,5530,5530,0
20250206,201000,1065422230,5530,5530,5530,5530,0
20250206,200900,1065422230,5530,5530,5530,5530,0
20250206,200800,1065422230,5530,5530,5530,5530,0
20250206,200700,1065422230,5530,5530,5530,5530,0
20250206,200600,1065422230,5530,5530,5530,5530,0
20250206,200500,1065422230,5530,5530,5530,5530,0
20250206,200400,1065422230,5530,5530,5530,5530,0
20250206,200300,1065422230,5530,5530,5530,5530,0
20250206,200200,1065422230,5530,5530,5530,5530,0
20250206,200100,1065422230,5530,5530,5530,5530,0
20250206,200000,1065422230,5530,5530,5530,5530,0
20250206,195900,1065422230,5530,5530,5530,5530,0
20250206,195800,1065422230,5530,5530,5530,5530,0
20250206,195700,1065422230,5530,5530,5530,5530,0
20250206,195600,1065422230,5530,5530,5530,5530,4500
20250206,195500,1065422230,5530,5530,5530,5530,0
20250206,195400,1065422230,5530,5530,5530,5530,0
20250206,195300,1065422230,5530,5530,5530,5530,0
20250206,195200,1065422230,5530,5530,5530,5530,0
20250206,195100,1065422230,5530,5530,5530,5530,0
20250206,195000,1065422230,5530,5530,5530,5530,0
20250206,194900,1065422230,5530,5530,5530,5530,0
20250206,194800,1065422230,5530,5530,5530,5530,0
20250206,194700,1065422230,5530,5530,5530,5530,0
20250206,194600,1065422230,5530,5530,5530,5530,0
20250206,194500,1065422230,5530,5530,5530,5530,0
20250206,194400,1065422230,5530,5530,5530,5530,0
20250206,194300,1065422230,5530,5530,5530,5530,0
20250206,194200,1065422230,5530,5530,5530,5530,0
20250206,194100,1065422230,5530,5530,5530,5530,0
20250206,194000,1065422230,5530,5530,5530,5530,0
20250206,193900,1065422230,5530,5530,5530,5530,0
20250206,193800,1065422230,5530,5530,5530,5530,0
20250206,193700,1065422230,5530,5530,5530,5530,0
20250206,193600,1065422230,5530,5530,5530,5530,0
20250206,193500,1065422230,5530,5530,5530,5530,0
20250206,193400,1065422230,5530,5530,5530,5530,0
20250206,193300,1065422230,5530,5530,5530,5530,0
20250206,193200,1065422230,5530,5530,5530,5530,0
20250206,193100,1065422230,5530,5530,5530,5530,0
20250206,193000,1065422230,5530,5530,5530,5530,0
20250206,192900,1065422230,5530,5530,5530,5530,0
20250206,192800,1065422230,5530,5530,5530,5530,0
20250206,192700,1065422230,5530,5530,5530,5530,0
20250206,192600,1065422230,5530,5530,5530,5530,4500
20250206,192500,1065422230,5530,5530,5530,5530,0
20250206,192400,1065422230,5530,5530,5530,5530,0
20250206,192300,1065422230,5530,5530,5530,5530,0
20250206,192200,1065422230,5530,5530,5530,5530,0
20250206,192100,1065422230,5530,5530,5530,5530,0
20250206,192000,1065422230,5530,5530,5530,5530,0
20250206,191900,1065422230,5530,5530,5530,5530,0
20250206,191800,1065422230,5530,5530,5530,5530,0
20250206,191700,1065422230,5530,5530,5530,5530,0
20250206,191600,1065422230,5530,5530,5530,5530,0
20250206,191500,1065422230,5530,5530,5530,5530,0
20250206,191400,1065422230,5530,5530,5530,5530,0
20250206,191300,1065422230,5530,5530,5530,5530,0
20250206,191200,1065422230,5530,5530,5530,5530,0
20250206,191100,1065422230,5530,5530,5530,5530,0
20250206,191000,1065422230,5530,5530,5530,5530,0
20250206,190900,1065422230,5530,5530,5530,5530,0
20250206,190800,1065422230,5530,5530,5530,5530,0
20250206,190700,1065422230,5530,5530,5530,5530,0
20250206,190600,1065422230,5530,5530,5530,5530,0
20250206,190500,1065422230,5530,5530,5530,5530,0
20250206,190400,1065422230,5530,5530,5530,5530,0
20250206,190300,1065422230,5530,5530,5530,5530,0
20250206,190200,1065422230,5530,5530,5530,5530,0
20250206,190100,1065422230,5530,5530,5530,5530,0
20250206,190000,1065422230,5530,5530,5530,5530,0
20250206,185900,1065422230,5530,5530,5530,5530,0
20250206,185800,1065422230,5530,5530,5530,5530,0
20250206,185700,1065422230,5530,5530,5530,5530,0
20250206,185600,1065422230,5530,5530,5530,5530,4500
20250206,185500,1065422230,5530,5530,5530,5530,0
20250206,185400,1065422230,5530,5530,5530,5530,0
20250206,185300,1065422230,5530,5530,5530,5530,0
20250206,185200,1065422230,5530,5530,5530,5530,0
20250206,185100,1065422230,5530,5530,5530,5530,0
20250206,185000,1065422230,5530,5530,5530,5530,0
20250206,184900,1065422230,5530,5530,5530,5530,0
20250206,184800,1065422230,5530,5530,5530,5530,0
20250206,184700,1065422230,5530,5530,5530,5530,0
20250206,184600,1065422230,5530,5530,5530,5530,0
20250206,184500,1065422230,5530,5530,5530,5530,0
20250206,184400,1065422230,5530,5530,5530,5530,0
20250206,184300,1065422230,5530,5530,5530,5530,0
20250206,184200,1065422230,5530,5530,5530,5530,0
20250206,184100,1065422230,5530,5530,5530,5530,0
20250206,184000,1065422230,5530,5530,5530,5530,0
20250206,183900,1065422230,5530,5530,5530,5530,0
20250206,183800,1065422230,5530,5530,5530,5530,0
20250206,183700,1065422230,5530,5530,5530,5530,0
20250206,183600,1065422230,5530,5530,5530,5530,0
20250206,183500,1065422230,5530,5530,5530,5530,0
20250206,183400,1065422230,5530,5530,5530,5530,0
20250206,183300,1065422230,5530,5530,5530,5530,0
20250206,183200,1065422230,5530,5530,5530,5530,0
20250206,183100,1065422230,5530,5530,5530,5530,0
20250206,183000,1065422230,5530,5530,5530,5530,0
20250206,182900,1065422230,5530,5530,5530,5530,0
20250206,182800,1065422230,5530,5530,5530,5530,0
20250206,182700,1065422230,5530,5530,5530,5530,0
20250206,182600,1065422230,5530,5530,5530,5530,4500
20250206,182500,1065422230,5530,5530,5530,5530,0
20250206,182400,1065422230,5530,5530,5530,5530,0
20250206,182300,1065422230,5530,5530,5530,5530,0
20250206,182200,1065422230,5530,5530,5530,5530,0
20250206,182100,1065422230,5530,5530,5530,5530,0
20250206,182000,1065422230,5530,5530,5530,5530,0
20250206,181900,1065422230,5530,5530,5530,5530,0
20250206,181800,1065422230,5530,5530,5530,5530,0
20250206,181700,1065422230,5530,5530,5530,5530,0
20250206,181600,1065422230,5530,5530,5530,5530,0
20250206,181500,1065422230,5530,5530,5530,5530,0
20250206,181400,1065422230,5530,5530,5530,5530,0
20250206,181300,1065422230,5530,5530,5530,5530,0
20250206,181200,1065422230,5530,5530,5530,5530,0
20250206,181100,1065422230,5530,5530,5530,5530,0
20250206,181000,1065422230,5530,5530,5530,5530,0
20250206,180900,1065422230,5530,5530,5530,5530,0
20250206,180800,1065422230,5530,5530,5530,5530,0
20250206,180700,1065422230,5530,5530,5530,5530,0
20250206,180600,1065422230,5530,5530,5530,5530,0
20250206,180500,1065422230,5530,5530,5530,5530,0
20250206,180400,1065422230,5530,5530,5530,5530,0
20250206,180300,1065422230,5530,5530,5530,5530,0
20250206,180200,1065422230,5530,5530,5530,5530,0
20250206,180100,1065422230,5530,5530,5530,5530,0
20250206,180000,1065422230,5530,5530,5530,5530,0
20250206,175900,1065422230,5530,5530,5530,5530,0
20250206,175800,1065422230,5530,5530,5530,5530,0
20250206,175700,1065422230,5530,5530,5530,5530,0
20250206,175600,1065422230,5530,5530,5530,5530,4500
20250206,175500,1065422230,5530,5530,5530,5530,0
20250206,175400,1065422230,5530,5530,5530,5530,0
20250206,175300,1065422230,5530,5530,5530,5530,0
20250206,175200,1065422230,5530,5530,5530,5530,0
20250206,175100,1065422230,5530,5530,5530,5530,0
20250206,175000,1065422230,5530,5530,5530,5530,0
20250206,174900,1065422230,5530,5530,5530,5530,0
20250206,174800,1065422230,5530,5530,5530,5530,0
20250206,174700,1065422230,5530,5530,5530,5530,0
20250206,174600,1065422230,5530,5530,5530,5530,0
20250206,174500,1065422230,5530,5530,5530,5530,0
20250206,174400,1065422230,5530,5530,5530,5530,0
20250206,174300,1065422230,5530,5530,5530,5530,0
20250206,174200,1065422230,5530,5530,5530,5530,0
20250206,174100,1065422230,5530,5530,5530,5530,0
20250206,174000,1065422230,5530,5530,5530,5530,0
20250206,173900,1065422230,5530,5530,5530,5530,0
20250206,173800,1065422230,5530,5530,5530,5530,0
20250206,173700,1065422230,5530,5530,5530,5530,0
20250206,173600,1065422230,5530,5530,5530,5530,0
20250206,173500,1065422230,5530,5530,5530,5530,0
20250206,173400,1065422230,5530,5530,5530,5530,0
20250206,173300,1065422230,5530,5530,5530,5530,0
20250206,173200,1065422230,5530,5530,5530,5530,0
20250206,173100,1065422230,5530,5530,5530,5530,0
20250206,173000,1065422230,5530,5530,5530,5530,0
20250206,172900,1065422230,5530,5530,5530,5530,0
20250206,172800,1065422230,5530,5530,5530,5530,0
20250206,172700,1065422230,5530,5530,5530,5530,0
20250206,172600,1065422230,5530,5530,5530,5530,4500
20250206,172500,1065422230,5530,5530,5530,5530,0
20250206,172400,1065422230,5530,5530,5530,5530,0
20250206,172300,1065422230,5530,5530,5530,5530,0
20250206,172200,1065422230,5530,5530,5530,5530,0
20250206,172100,1065422230,5530,5530,5530,5530,0
20250206,172000,1065422230,5530,5530,5530,5530,0
20250206,171900,1065422230,5530,5530,5530,5530,0
20250206,171800,1065422230,5530,5530,5530,5530,0
20250206,171700,1065422230,5530,5530,5530,5530,0
20250206,171600,1065422230,5530,5530,5530,5530,0
20250206,171500,1065422230,5530,5530,5530,5530,0
20250206,171400,1065422230,5530,5530,5530,5530,0
20250206,171300,1065422230,5530,5530,5530,5530,0
20250206,171200,1065422230,5530,5530,5530,5530,0
20250206,171100,1065422230,5530,5530,5530,5530,0
20250206,171000,1065422230,5530,5530,5530,5530,0
20250206,170900,1065422230,5530,5530,5530,5530,0
20250206,170800,1065422230,5530,5530,5530,5530,0
20250206,170700,1065422230,5530,5530,5530,5530,0
20250206,170600,1065422230,5530,5530,5530,5530,0
20250206,170500,1065422230,5530,5530,5530,5530,0
20250206,170400,1065422230,5530,5530,5530,5530,0
20250206,170300,1065422230,5530,5530,5530,5530,0
20250206,170200,1065422230,5530,5530,5530,5530,0
20250206,170100,1065422230,5530,5530,5530,5530,0
20250206,170000,1065422230,5530,5530,5530,5530,0
20250206,165900,1065422230,5530,5530,5530,5530,0
20250206,165800,1065422230,5530,5530,5530,5530,0
20250206,165700,1065422230,5530,5530,5530,5530,0
20250206,165600,1065422230,5530,5530,5530,5530,4500
20250206,165500,1065422230,5530,5530,5530,5530,0
20250206,165400,1065422230,5530,5530,5530,5530,0
20250206,165300,1065422230,5530,5530,5530,5530,0
20250206,165200,1065422230,5530,5530,5530,5530,0
20250206,165100,1065422230,5530,5530,5530,5530,0
20250206,165000,1065422230,5530,5530,5530,5530,0
20250206,164900,1065422230,5530,5530,5530,5530,0
20250206,164800,1065422230,5530,5530,5530,5530,0
20250206,164700,1065422230,5530,5530,5530,5530,0
20250206,164600,1065422230,5530,5530,5530,5530,0
20250206,164500,1065422230,5530,5530,5530,5530,0
20250206,164400,1065422230,5530,5530,5530,5530,0
20250206,164300,1065422230,5530,5530,5530,5530,0
20250206,164200,1065422230,5530,5530,5530,5530,0
20250206,164100,1065422230,5530,5530,5530,5530,0
20250206,164000,1065422230,5530,5530,5530,5530,0
20250206,163900,1065422230,5530,5530,5530,5530,0
20250206,163800,1065422230,5530,5530,5530,5530,0
20250206,163700,1065422230,5530,5530,5530,5530,0
20250206,163600,1065422230,5530,5530,5530,5530,0
20250206,163500,1065422230,5530,5530,5530,5530,0
20250206,163400,1065422230,5530,5530,5530,5530,0
20250206,163300,1065422230,5530,5530,5530,5530,0
20250206,163200,1065422230,5530,5530,5530,5530,0
20250206,163100,1065422230,5530,5530,5530,5530,0
20250206,163000,1065422230,5530,5530,5530,5530,0
20250206,162900,1065422230,5530,5530,5530,5530,0
20250206,162800,1065422230,5530,5530,5530,5530,0
20250206,162700,1065422230,5530,5530,5530,5530,0
20250206,162600,1065422230,5530,5530,5530,5530,4500
20250206,162500,1065422230,5530,5530,5530,5530,0
20250206,162400,1065422230,5530,5530,5530,5530,0
20250206,162300,1065422230,5530,5530,5530,5530,0
20250206,162200,1065422230,5530,5530,5530,5530,0
20250206,162100,1065422230,5530,5530,5530,5530,0
20250206,162000,1065422230,5530,5530,5530,5530,0
20250206,161900,1065422230,5530,5530,5530,5530,0
20250206,161800,1065422230,5530,5530,5530,5530,0
20250206,161700,1065422230,5530,5530,5530,5530,0
20250206,161600,1065422230,5530,5530,5530,5530,0
20250206,161500,1065422230,5530,5530,5530,5530,0
20250206,161400,1065422230,5530,5530,5530,5530,0
20250206,161300,1065422230,5530,5530,5530,5530,0
20250206,161200,1065422230,5530,5530,5530,5530,0
20250206,161100,1065422230,5530,5530,5530,5530,0
20250206,161000,1065422230,5530,5530,5530,5530,0
20250206,160900,1065422230,5530,5530,5530,5530,0
20250206,160800,1065422230,5530,5530,5530,5530,0
20250206,160700,1065422230,5530,5530,5530,5530,0
20250206,160600,1065422230,5530,5530,5530,5530,0
20250206,160500,1065422230,5530,5530,5530,5530,0
20250206,160400,1065422230,5530,5530,5530,5530,0
20250206,160300,1065422230,5530,5530,5530,5530,0
20250206,160200,1065422230,5530,5530,5530,5530,0
20250206,160100,1065422230,5530,5530,5530,5530,0
20250206,160000,1065422230,5530,5530,5530,5530,0
20250206,155900,1065422230,5530,5530,5530,5530,0
20250206,155800,1065422230,5530,5530,5530,5530,0
20250206,155700,1065422230,5530,5530,5530,5530,0
20250206,155600,1065422230,5530,5530,5530,5530,4500
20250206,155500,1065422230,5530,5530,5530,5530,0
20250206,155400,1065422230,5530,5530,5530,5530,0
20250206,155300,1065422230,5530,5530,5530,5530,0
20250206,155200,1065422230,5530,5530,5530,5530,0
20250206,155100,1065422230,5530,5530,5530,5530,0
20250206,155000,1065422230,5530,5530,5530,5530,0
20250206,154900,1065422230,5530,5530,5530,5530,0
20250206,154800,1065422230,5530,5530,5530,5530,0
20250206,154700,1065422230,5530,5530,5530,5530,0
20250206,154600,1065422230,5530,5530,5530,5530,0
20250206,154500,1065422230,5530,5530,5530,5530,0
20250206,154400,1065422230,5530,5530,5530,5530,0
20250206,154300,1065422230,5530,5530,5530,5530,0
20250206,154200,1065422230,5530,5530,5530,5530,0
20250206,154100,1065422230,5530,5530,5530,5530,0
20250206,154000,1065422230,5530,5530,5530,5530,0
20250206,153900,1065422230,5530,5530,5530,5530,0
20250206,153800,1065422230,5530,5530,5530,5530,0
20250206,153700,1065422230,5530,5530,5530,5530,0
20250206,153600,1065422230,5530,5530,5530,5530,0
20250206,153500,1065422230,5530,5530,5530,5530,0
20250206,153400,1065422230,5530,5530,5530,5530,0
20250206,153300,1065422230,5530,5530,5530,5530,0
20250206,153200,1065422230,5530,5530,5530,5530,0
20250206,153100,1065422230,5530,5530,5530,5530,0
20250206,153000,1065422230,5530,5530,5530,5530,4500
20250206,152900,1040537230,5520,5520,5520,5520,0
20250206,152800,1040537230,5520,5520,5520,5520,0
20250206,152700,1040537230,5520,5520,5520,5520,0
20250206,152600,1040537230,5520,5520,5520,5520,0
20250206,152500,1040537230,5520,5520,5520,5520,0
20250206,152400,1040537230,5520,5520,5520,5520,0
20250206,152300,1040537230,5520,5520,5520,5520,0
20250206,152200,1040537230,5520,5520,5520,5520,0
20250206,152100,1040537230,5520,5520,5520,5520,0
20250206,152000,1040537230,5520,5520,5520,5520,0
20250206,151900,1040537230,5520,5520,5520,5510,1013
20250206,151800,1034953500,5510,5510,5530,5510,169
20250206,151700,1034022110,5530,5530,5530,5510,52
20250206,151600,1033735410,5530,5510,5530,5510,74
20250206,151500,1033327260,5510,5510,5520,5510,464
20250206,151400,1030770240,5530,5530,5530,5530,1
20250206,151300,1030764710,5530,5510,5530,5510,845
20250206,151200,1026108720,5520,5500,5520,5500,8
20250206,151100,1026064600,5530,5500,5530,5500,120
20250206,151000,1025404540,5530,5530,5530,5530,125
20250206,150900,1024713290,5530,5510,5530,5500,554
20250206,150800,1021650700,5530,5510,5530,5510,56
20250206,150700,1021342100,5530,5530,5530,5530,0
20250206,150600,1021342100,5530,5520,5530,5520,407
20250206,150500,1019094530,5520,5520,5520,5520,5
20250206,150400,1019066930,5520,5520,5520,5500,15
20250206,150300,1018984170,5520,5520,5520,5520,4
20250206,150200,1018962090,5520,5520,5520,5520,12
20250206,150100,1018895850,5520,5520,5520,5520,46
20250206,150000,1018641930,5520,5520,5530,5490,5039
20250206,145900,990925850,5530,5530,5530,5530,63
20250206,145800,990577460,5530,5520,5530,5520,478
20250206,145700,987936350,5520,5520,5520,5520,5
20250206,145600,987908750,5500,5500,5500,5500,150
20250206,145500,987083750,5520,5520,5520,5520,1
20250206,145400,987078230,5520,5520,5520,5520,69
20250206,145300,986697350,5520,5500,5520,5500,16
20250206,145200,986609230,5520,5520,5520,5520,2005
20250206,145100,975541630,5520,5500,5520,5490,3521
20250206,145000,956188300,5520,5520,5520,5520,20
20250206,144900,956077900,5520,5520,5520,5520,0
20250206,144800,956077900,5520,5520,5520,5520,3
20250206,144700,956061340,5510,5510,5520,5500,521
20250206,144600,953190620,5520,5520,5520,5520,100
20250206,144500,952638620,5520,5520,5520,5520,113
20250206,144400,952014860,5520,5520,5520,5520,0
20250206,144300,952014860,5520,5520,5520,5500,483
20250206,144200,949357280,5520,5500,5520,5500,2872
20250206,144100,933533470,5490,5490,5500,5490,54
20250206,144000,933236980,5500,5500,5500,5500,2
20250206,143900,933225980,5510,5500,5510,5500,113
20250206,143800,932604450,5510,5500,5510,5500,165
20250206,143700,931696920,5500,5510,5510,5500,124
20250206,143600,931014910,5510,5510,5510,5510,700
20250206,143500,927157910,5510,5510,5510,5510,370
20250206,143400,925119210,5520,5520,5520,5520,0
20250206,143300,925119210,5520,5520,5520,5520,72
20250206,143200,924721770,5520,5520,5520,5510,135
20250206,143100,923977860,5500,5530,5530,5500,2
20250206,143000,923966830,5530,5530,5530,5530,3
20250206,142900,923950240,5490,5520,5520,5490,1405
20250206,142800,916224090,5490,5530,5530,5490,901
20250206,142700,911269350,5500,5500,5530,5500,509
20250206,142600,908469700,5500,5500,5500,5500,200
20250206,142500,907369700,5530,5530,5530,5530,1
20250206,142400,907364170,5530,5500,5540,5500,578
20250206,142300,904179110,5500,5500,5500,5500,4001
20250206,142200,882173610,5520,5510,5520,5510,3
20250206,142100,882157060,5520,5520,5520,5520,52
20250206,142000,881870020,5520,5510,5520,5510,3
20250206,141900,881853470,5520,5520,5520,5520,3
20250206,141800,881836910,5510,5510,5510,5510,12
20250206,141700,881770790,5520,5500,5520,5500,67
20250206,141600,881402230,5510,5510,5510,5510,3393
20250206,141500,862706800,5540,5540,5540,5540,0
20250206,141400,862706800,5540,5530,5540,5530,4
20250206,141300,862684660,5540,5540,5540,5540,8
20250206,141200,862640340,5540,5530,5540,5530,612
20250206,141100,859255960,5530,5530,5530,5530,5
20250206,141000,859228310,5530,5530,5530,5530,3
20250206,140900,859211720,5520,5520,5520,5520,180
20250206,140800,858218120,5520,5520,5520,5520,0
20250206,140700,858218120,5520,5520,5520,5510,160
20250206,140600,857335120,5520,5520,5520,5520,3
20250206,140500,857318560,5520,5510,5520,5510,4
20250206,140400,857296490,5520,5530,5530,5520,453
20250206,140300,854795880,5540,5540,5540,5540,0
20250206,140200,854795880,5540,5530,5540,5530,4
20250206,140100,854773740,5530,5530,5540,5530,281
20250206,140000,853217100,5540,5540,5540,5540,20
20250206,135900,853106300,5540,5540,5540,5540,69
20250206,135800,852724040,5540,5540,5540,5540,408
20250206,135700,850463720,5540,5540,5540,5540,156
20250206,135600,849599480,5540,5520,5540,5520,201
20250206,135500,848485960,5540,5530,5540,5520,873
20250206,135400,843656260,5520,5520,5520,5520,0
20250206,135300,843656260,5520,5520,5520,5520,10
20250206,135200,843601060,5530,5530,5530,5530,0
20250206,135100,843601060,5530,5530,5530,5530,0
20250206,135000,843601060,5530,5520,5530,5520,100
20250206,134900,843048250,5530,5530,5530,5530,3
20250206,134800,843031660,5510,5530,5530,5510,3
20250206,134700,843015090,5520,5520,5530,5520,1138
20250206,134600,836732970,5530,5530,5530,5520,11
20250206,134500,836672160,5530,5530,5530,5530,100
20250206,134400,836119160,5540,5540,5540,5540,3
20250206,134300,836102540,5520,5540,5540,5520,1053
20250206,134200,830270020,5540,5540,5540,5540,20
20250206,134100,830159220,5540,5540,5540,5540,8
20250206,134000,830114900,5540,5540,5540,5540,229
20250206,133900,828846240,5540,5520,5540,5520,6
20250206,133800,828813040,5540,5540,5540,5540,0
20250206,133700,828813040,5540,5540,5540,5540,0
20250206,133600,828813040,5540,5540,5540,5540,0
20250206,133500,828813040,5540,5540,5540,5540,457
20250206,133400,826281260,5540,5540,5540,5540,0
20250206,133300,826281260,5540,5540,5540,5540,2
20250206,133200,826270180,5510,5540,5540,5510,116
20250206,133100,825629790,5540,5520,5540,5520,449
20250206,133000,823151230,5550,5550,5550,5550,0
20250206,132900,823151230,5550,5520,5550,5520,1400
20250206,132800,815411230,5520,5540,5540,5520,8000
20250206,132700,771159790,5540,5540,5540,5540,54
20250206,132600,770860630,5560,5560,5560,5560,0
20250206,132500,770860630,5560,5560,5560,5560,50
20250206,132400,770582630,5560,5560,5560,5560,1
20250206,132300,770577070,5540,5540,5540,5540,0
20250206,132200,770577070,5540,5540,5540,5540,854
20250206,132100,765845910,5540,5540,5540,5540,0
20250206,132000,765845910,5540,5540,5540,5540,301
20250206,131900,764178370,5560,5560,5560,5560,70
20250206,131800,763789170,5560,5560,5560,5560,2
20250206,131700,763778050,5540,5540,5570,5540,2244
20250206,131600,751324890,5550,5550,5550,5550,1
20250206,131500,751319340,5550,5550,5550,5550,0
20250206,131400,751319340,5550,5550,5550,5550,90
20250206,131300,750819840,5540,5540,5540,5540,129
20250206,131200,750105180,5540,5540,5540,5540,0
20250206,131100,750105180,5540,5540,5540,5540,281
20250206,131000,748548440,5520,5520,5520,5520,0
20250206,130900,748548440,5520,5530,5530,5520,24
20250206,130800,748415740,5540,5540,5540,5540,400
20250206,130700,746199740,5540,5540,5540,5540,1
20250206,130600,746194200,5530,5530,5530,5530,600
20250206,130500,742876200,5530,5540,5540,5530,39
20250206,130400,742660520,5520,5520,5520,5520,92
20250206,130300,742152680,5520,5520,5520,5520,500
20250206,130200,739392680,5520,5520,5520,5520,0
20250206,130100,739392680,5520,5520,5520,5520,3
20250206,130000,739376120,5520,5520,5520,5520,20
20250206,125900,739265720,5540,5540,5540,5540,1
20250206,125800,739260180,5540,5540,5540,5540,0
20250206,125700,739260180,5540,5540,5540,5540,0
20250206,125600,739260180,5540,5540,5540,5540,0
20250206,125500,739260180,5540,5540,5540,5540,0
20250206,125400,739260180,5540,5530,5540,5530,400
20250206,125300,737047140,5530,5530,5530,5530,0
20250206,125200,737047140,5530,5530,5530,5530,20
20250206,125100,736936540,5530,5530,5530,5530,0
20250206,125000,736936540,5530,5530,5530,5530,0
20250206,124900,736936540,5530,5530,5530,5530,0
20250206,124800,736936540,5530,5530,5530,5530,0
20250206,124700,736936540,5530,5530,5530,5530,100
20250206,124600,736383540,5530,5530,5530,5530,0
20250206,124500,736383540,5530,5520,5530,5510,87
20250206,124400,735903880,5520,5520,5520,5520,0
20250206,124300,735903880,5520,5520,5520,5520,23
20250206,124200,735776920,5530,5530,5530,5530,0
20250206,124100,735776920,5530,5530,5530,5530,0
20250206,124000,735776920,5530,5520,5530,5520,13
20250206,123900,735705040,5530,5530,5530,5530,0
20250206,123800,735705040,5530,5530,5530,5530,0
20250206,123700,735705040,5530,5530,5530,5530,2
20250206,123600,735693980,5510,5510,5510,5510,0
20250206,123500,735693980,5510,5520,5520,5510,124
20250206,123400,735010650,5520,5520,5530,5520,1649
20250206,123300,725908150,5540,5540,5540,5540,1
20250206,123200,725902610,5540,5520,5540,5520,35
20250206,123100,725709330,5530,5530,5530,5530,68
20250206,123000,725333290,5530,5530,5530,5530,20
20250206,122900,725222690,5530,5530,5530,5530,30
20250206,122800,725056790,5530,5530,5530,5530,30
20250206,122700,724890890,5530,5530,5530,5530,5
20250206,122600,724863240,5530,5530,5530,5530,4
20250206,122500,724841120,5530,5530,5530,5530,30
20250206,122400,724675220,5530,5530,5530,5530,0
20250206,122300,724675220,5530,5520,5530,5520,757
20250206,122200,720496000,5540,5540,5540,5540,0
20250206,122100,720496000,5540,5520,5540,5520,30
20250206,122000,720330340,5540,5540,5540,5540,0
20250206,121900,720330340,5540,5540,5540,5540,0
20250206,121800,720330340,5540,5540,5540,5540,0
20250206,121700,720330340,5540,5540,5540,5540,3
20250206,121600,720313720,5540,5530,5540,5530,640
20250206,121500,716774420,5530,5530,5530,5530,0
20250206,121400,716774420,5530,5520,5530,5520,204
20250206,121300,715648300,5530,5530,5530,5530,3
20250206,121200,715631710,5530,5530,5530,5530,1
20250206,121100,715626180,5530,5530,5530,5530,10
20250206,121000,715570880,5530,5530,5530,5530,450
20250206,120900,713082380,5550,5550,5550,5550,2
20250206,120800,713071280,5530,5530,5530,5530,1950
20250206,120700,702287780,5530,5540,5550,5530,170
20250206,120600,701346460,5540,5540,5540,5540,0
20250206,120500,701346460,5540,5530,5540,5530,450
20250206,120400,698857460,5540,5540,5540,5540,5
20250206,120300,698829760,5540,5540,5540,5540,100
20250206,120200,698275760,5540,5540,5540,5540,2
20250206,120100,698264680,5530,5530,5530,5530,10
20250206,120000,698209380,5550,5550,5550,5540,5
20250206,115900,698181640,5530,5530,5530,5530,54
20250206,115800,697883020,5550,5550,5550,5550,2
20250206,115700,697871920,5530,5530,5530,5530,4
20250206,115600,697849800,5550,5550,5550,5550,0
20250206,115500,697849800,5550,5550,5550,5550,0
20250206,115400,697849800,5550,5550,5550,5550,2
20250206,115300,697838700,5530,5530,5530,5530,94
20250206,115200,697318880,5530,5530,5530,5530,106
20250206,115100,696732700,5550,5550,5550,5550,0
20250206,115000,696732700,5550,5550,5550,5550,4
20250206,114900,696710500,5530,5530,5530,5530,10
20250206,114800,696655200,5540,5540,5540,5540,0
20250206,114700,696655200,5540,5540,5540,5540,1
20250206,114600,696649660,5530,5530,5530,5530,0
20250206,114500,696649660,5530,5530,5530,5530,29
20250206,114400,696489290,5540,5540,5540,5540,5
20250206,114300,696461590,5540,5540,5540,5540,0
20250206,114200,696461590,5540,5540,5540,5540,0
20250206,114100,696461590,5540,5540,5540,5540,0
20250206,114000,696461590,5540,5540,5540,5540,0
20250206,113900,696461590,5540,5530,5540,5530,2
20250206,113800,696450520,5540,5540,5540,5540,0
20250206,113700,696450520,5540,5550,5550,5540,321
20250206,113600,694672170,5550,5550,5550,5550,1
20250206,113500,694666620,5550,5550,5550,5550,0
20250206,113400,694666620,5550,5550,5550,5550,0
20250206,113300,694666620,5550,5550,5550,5550,14
20250206,113200,694588920,5550,5550,5550,5540,91
20250206,113100,694084370,5540,5540,5540,5540,0
20250206,113000,694084370,5540,5540,5540,5540,1
20250206,112900,694078830,5540,5550,5550,5540,4
20250206,112800,694056640,5550,5550,5550,5550,0
20250206,112700,694056640,5550,5550,5550,5550,0
20250206,112600,694056640,5550,5540,5560,5510,477
20250206,112500,691420510,5550,5550,5550,5550,987
20250206,112400,685942660,5550,5550,5550,5550,20
20250206,112300,685831660,5560,5550,5560,5550,1272
20250206,112200,678760340,5550,5550,5550,5550,2
20250206,112100,678749240,5530,5560,5560,5530,217
20250206,112000,677548910,5550,5560,5560,5550,210
20250206,111900,676382510,5570,5570,5570,5570,0
20250206,111800,676382510,5570,5570,5570,5570,0
20250206,111700,676382510,5570,5540,5580,5540,3490
20250206,111600,656971930,5530,5530,5530,5530,202
20250206,111500,655854870,5520,5520,5520,5520,5
20250206,111400,655827270,5520,5510,5520,5510,510
20250206,111300,653012170,5520,5530,5530,5520,321
20250206,111200,651239850,5520,5520,5520,5520,355
20250206,111100,649280250,5520,5520,5520,5520,95
20250206,111000,648755850,5540,5540,5540,5530,36
20250206,110900,648556510,5520,5530,5530,5520,53
20250206,110800,648263850,5550,5550,5550,5550,10
20250206,110700,648208350,5520,5530,5540,5520,8331
20250206,110600,602060990,5530,5520,5530,5520,457
20250206,110500,599538340,5510,5510,5510,5510,8
20250206,110400,599494260,5520,5520,5520,5520,100
20250206,110300,598942260,5520,5520,5520,5520,0
20250206,110200,598942260,5520,5510,5520,5510,15
20250206,110100,598859580,5510,5510,5510,5510,100
20250206,110000,598308580,5510,5510,5510,5510,62
20250206,105900,597966960,5510,5510,5510,5510,572
20250206,105800,594815240,5530,5530,5530,5530,0
20250206,105700,594815240,5530,5530,5530,5530,2
20250206,105600,594804180,5510,5510,5510,5510,101
20250206,105500,594247670,5510,5520,5520,5510,3952
20250206,105400,572471700,5520,5510,5520,5510,1271
20250206,105300,565468380,5500,5500,5500,5500,1
20250206,105200,565462880,5500,5500,5500,5500,1
20250206,105100,565457380,5510,5510,5510,5500,303
20250206,105000,563790850,5500,5500,5510,5500,252
20250206,104900,562402850,5500,5500,5500,5500,92
20250206,104800,561896850,5510,5510,5510,5510,20
20250206,104700,561786650,5510,5510,5510,5490,37
20250206,104600,561583000,5500,5510,5510,5500,1043
20250206,104500,555846410,5500,5510,5510,5500,1411
20250206,104400,548085850,5510,5510,5520,5510,888
20250206,104300,543192950,5520,5520,5520,5520,0
20250206,104200,543192950,5520,5510,5520,5510,273
20250206,104100,541686430,5510,5510,5510,5510,270
20250206,104000,540198730,5510,5520,5520,5510,13
20250206,103900,540127020,5510,5510,5520,5510,507
20250206,103800,537333430,5520,5520,5520,5510,507
20250206,103700,534539790,5510,5510,5510,5510,100
20250206,103600,533988790,5510,5510,5510,5510,95
20250206,103500,533465340,5520,5520,5520,5520,0
20250206,103400,533465340,5520,5520,5520,5520,71
20250206,103300,533073420,5500,5510,5520,5500,222
20250206,103200,531850240,5520,5520,5520,5520,230
20250206,103100,530580640,5530,5530,5530,5520,151
20250206,103000,529746110,5530,5530,5530,5530,0
20250206,102900,529746110,5530,5510,5530,5510,337
20250206,102800,527886820,5530,5520,5530,5520,506
20250206,102700,525093670,5520,5520,5520,5520,3
20250206,102600,525077110,5510,5520,5520,5510,7
20250206,102500,525038500,5520,5500,5520,5500,193
20250206,102400,523975060,5500,5510,5510,5500,30
20250206,102300,523810010,5500,5500,5510,5500,338
20250206,102200,521948700,5510,5500,5510,5500,130
20250206,102100,521233530,5520,5500,5520,5500,533
20250206,102000,518299290,5520,5520,5520,5520,0
20250206,101900,518299290,5520,5520,5520,5520,0
20250206,101800,518299290,5520,5510,5520,5510,7
20250206,101700,518260680,5510,5490,5510,5480,1778
20250206,101600,508507120,5490,5500,5500,5490,938
20250206,101500,503355370,5490,5500,5500,5490,609
20250206,101400,500011890,5500,5500,5500,5480,799
20250206,101300,495631630,5500,5500,5500,5500,210
20250206,101200,494476630,5500,5500,5500,5490,182
20250206,101100,493477370,5500,5490,5500,5490,2171
20250206,101000,481558530,5490,5500,5500,5490,2389
20250206,100900,468421110,5500,5510,5510,5500,24
20250206,100800,468288890,5510,5510,5510,5500,474
20250206,100700,465681160,5500,5520,5520,5500,1065
20250206,100600,459812560,5520,5530,5530,5520,756
20250206,100500,455638940,5530,5530,5530,5520,625
20250206,100400,452186680,5530,5530,5530,5520,65
20250206,100300,451827540,5520,5520,5530,5520,92
20250206,100200,451319680,5530,5520,5530,5520,102
20250206,100100,450756620,5530,5520,5530,5520,63
20250206,100000,450408830,5530,5510,5530,5510,629
20250206,095900,446943000,5510,5500,5510,5500,30
20250206,095800,446777900,5500,5510,5520,5500,190
20250206,095700,445732400,5520,5520,5520,5520,13
20250206,095600,445660640,5520,5520,5520,5520,735
20250206,095500,441603440,5510,5530,5540,5510,3047
20250206,095400,424805870,5530,5530,5530,5520,1243
20250206,095300,417936000,5540,5540,5540,5540,82
20250206,095200,417481720,5540,5540,5550,5540,183
20250206,095100,416467880,5540,5530,5540,5530,173
20250206,095000,415510460,5540,5540,5550,5540,155
20250206,094900,414651710,5540,5540,5540,5540,25
20250206,094800,414513210,5550,5550,5550,5550,22
20250206,094700,414391110,5550,5530,5550,5530,11
20250206,094600,414330240,5530,5530,5530,5530,100
20250206,094500,413777240,5550,5550,5550,5550,8
20250206,094400,413732840,5550,5550,5550,5540,203
20250206,094300,412608110,5550,5550,5550,5550,1
20250206,094200,412602560,5560,5560,5560,5560,5
20250206,094100,412574760,5560,5560,5560,5530,203
20250206,094000,411446110,5530,5560,5560,5530,410
20250206,093900,409169400,5560,5540,5560,5540,597
20250206,093800,405862000,5570,5540,5570,5540,1003
20250206,093700,400282350,5530,5530,5540,5530,188
20250206,093600,399242680,5530,5510,5530,5510,13
20250206,093500,399170970,5530,5510,5530,5510,1302
20250206,093400,391996910,5510,5530,5530,5510,254
20250206,093300,390596280,5530,5530,5530,5510,203
20250206,093200,389477690,5530,5520,5530,5520,113
20250206,093100,388853910,5530,5510,5530,5510,1399
20250206,093000,381141400,5500,5510,5530,5500,525
20250206,092900,378250300,5510,5500,5510,5490,99
20250206,092800,377705890,5500,5490,5500,5490,1026
20250206,092700,372071950,5510,5510,5510,5490,254
20250206,092600,370675280,5490,5500,5510,5490,1503
20250206,092500,362406020,5510,5510,5510,5490,8325
20250206,092400,316620450,5510,5510,5530,5510,2650
20250206,092300,302018930,5510,5530,5550,5510,8997
20250206,092200,252344870,5520,5530,5530,5520,1548
20250206,092100,243797370,5530,5530,5550,5520,885
20250206,092000,238903130,5530,5540,5560,5530,44
20250206,091900,238659620,5570,5520,5570,5520,452
20250206,091800,236151100,5520,5550,5550,5520,1458
20250206,091700,228086270,5550,5520,5550,5520,661
20250206,091600,224437400,5530,5530,5560,5530,893
20250206,091500,219497430,5540,5530,5600,5530,1361
20250206,091400,211946290,5530,5540,5540,5530,1418
20250206,091300,204096390,5530,5550,5550,5530,7459
20250206,091200,162759430,5550,5560,5560,5550,1927
20250206,091100,152045920,5570,5560,5570,5560,1332
20250206,091000,144639410,5560,5570,5570,5560,584
20250206,090900,141391820,5560,5570,5570,5560,402
20250206,090800,139156680,5550,5570,5570,5550,164
20250206,090700,138246180,5560,5570,5570,5550,3488
20250206,090600,118831710,5590,5570,5590,5560,583
20250206,090500,115576950,5580,5580,5650,5570,2801
20250206,090400,99934030,5620,5570,5620,5560,2210
20250206,090300,87646300,5560,5590,5610,5560,3112
20250206,090200,70302960,5590,5600,5630,5590,2686
20250206,090100,55245640,5650,5620,5650,5580,2961
20250206,090000,38674120,5620,5650,5650,5590,6882
Reference in New Issue Copy Permalink