ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/148250/min/candle-20250206.csv

691 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
20250206,202800,1389903155,5140,5140,5140,5140,3672
20250206,202700,1389903155,5140,5140,5140,5140,0
20250206,202600,1389903155,5140,5140,5140,5140,0
20250206,202500,1389903155,5140,5140,5140,5140,0
20250206,202400,1389903155,5140,5140,5140,5140,0
20250206,202300,1389903155,5140,5140,5140,5140,0
20250206,202200,1389903155,5140,5140,5140,5140,0
20250206,202100,1389903155,5140,5140,5140,5140,0
20250206,202000,1389903155,5140,5140,5140,5140,0
20250206,201900,1389903155,5140,5140,5140,5140,0
20250206,201800,1389903155,5140,5140,5140,5140,0
20250206,201700,1389903155,5140,5140,5140,5140,0
20250206,201600,1389903155,5140,5140,5140,5140,0
20250206,201500,1389903155,5140,5140,5140,5140,0
20250206,201400,1389903155,5140,5140,5140,5140,0
20250206,201300,1389903155,5140,5140,5140,5140,0
20250206,201200,1389903155,5140,5140,5140,5140,0
20250206,201100,1389903155,5140,5140,5140,5140,0
20250206,201000,1389903155,5140,5140,5140,5140,0
20250206,200900,1389903155,5140,5140,5140,5140,0
20250206,200800,1389903155,5140,5140,5140,5140,0
20250206,200700,1389903155,5140,5140,5140,5140,0
20250206,200600,1389903155,5140,5140,5140,5140,0
20250206,200500,1389903155,5140,5140,5140,5140,0
20250206,200400,1389903155,5140,5140,5140,5140,0
20250206,200300,1389903155,5140,5140,5140,5140,0
20250206,200200,1389903155,5140,5140,5140,5140,0
20250206,200100,1389903155,5140,5140,5140,5140,0
20250206,200000,1389903155,5140,5140,5140,5140,0
20250206,195900,1389903155,5140,5140,5140,5140,0
20250206,195800,1389903155,5140,5140,5140,5140,3672
20250206,195700,1389903155,5140,5140,5140,5140,0
20250206,195600,1389903155,5140,5140,5140,5140,0
20250206,195500,1389903155,5140,5140,5140,5140,0
20250206,195400,1389903155,5140,5140,5140,5140,0
20250206,195300,1389903155,5140,5140,5140,5140,0
20250206,195200,1389903155,5140,5140,5140,5140,0
20250206,195100,1389903155,5140,5140,5140,5140,0
20250206,195000,1389903155,5140,5140,5140,5140,0
20250206,194900,1389903155,5140,5140,5140,5140,0
20250206,194800,1389903155,5140,5140,5140,5140,0
20250206,194700,1389903155,5140,5140,5140,5140,0
20250206,194600,1389903155,5140,5140,5140,5140,0
20250206,194500,1389903155,5140,5140,5140,5140,0
20250206,194400,1389903155,5140,5140,5140,5140,0
20250206,194300,1389903155,5140,5140,5140,5140,0
20250206,194200,1389903155,5140,5140,5140,5140,0
20250206,194100,1389903155,5140,5140,5140,5140,0
20250206,194000,1389903155,5140,5140,5140,5140,0
20250206,193900,1389903155,5140,5140,5140,5140,0
20250206,193800,1389903155,5140,5140,5140,5140,0
20250206,193700,1389903155,5140,5140,5140,5140,0
20250206,193600,1389903155,5140,5140,5140,5140,0
20250206,193500,1389903155,5140,5140,5140,5140,0
20250206,193400,1389903155,5140,5140,5140,5140,0
20250206,193300,1389903155,5140,5140,5140,5140,0
20250206,193200,1389903155,5140,5140,5140,5140,0
20250206,193100,1389903155,5140,5140,5140,5140,0
20250206,193000,1389903155,5140,5140,5140,5140,0
20250206,192900,1389903155,5140,5140,5140,5140,0
20250206,192800,1389903155,5140,5140,5140,5140,3672
20250206,192700,1389903155,5140,5140,5140,5140,0
20250206,192600,1389903155,5140,5140,5140,5140,0
20250206,192500,1389903155,5140,5140,5140,5140,0
20250206,192400,1389903155,5140,5140,5140,5140,0
20250206,192300,1389903155,5140,5140,5140,5140,0
20250206,192200,1389903155,5140,5140,5140,5140,0
20250206,192100,1389903155,5140,5140,5140,5140,0
20250206,192000,1389903155,5140,5140,5140,5140,0
20250206,191900,1389903155,5140,5140,5140,5140,0
20250206,191800,1389903155,5140,5140,5140,5140,0
20250206,191700,1389903155,5140,5140,5140,5140,0
20250206,191600,1389903155,5140,5140,5140,5140,0
20250206,191500,1389903155,5140,5140,5140,5140,0
20250206,191400,1389903155,5140,5140,5140,5140,0
20250206,191300,1389903155,5140,5140,5140,5140,0
20250206,191200,1389903155,5140,5140,5140,5140,0
20250206,191100,1389903155,5140,5140,5140,5140,0
20250206,191000,1389903155,5140,5140,5140,5140,0
20250206,190900,1389903155,5140,5140,5140,5140,0
20250206,190800,1389903155,5140,5140,5140,5140,0
20250206,190700,1389903155,5140,5140,5140,5140,0
20250206,190600,1389903155,5140,5140,5140,5140,0
20250206,190500,1389903155,5140,5140,5140,5140,0
20250206,190400,1389903155,5140,5140,5140,5140,0
20250206,190300,1389903155,5140,5140,5140,5140,0
20250206,190200,1389903155,5140,5140,5140,5140,0
20250206,190100,1389903155,5140,5140,5140,5140,0
20250206,190000,1389903155,5140,5140,5140,5140,0
20250206,185900,1389903155,5140,5140,5140,5140,0
20250206,185800,1389903155,5140,5140,5140,5140,3672
20250206,185700,1389903155,5140,5140,5140,5140,0
20250206,185600,1389903155,5140,5140,5140,5140,0
20250206,185500,1389903155,5140,5140,5140,5140,0
20250206,185400,1389903155,5140,5140,5140,5140,0
20250206,185300,1389903155,5140,5140,5140,5140,0
20250206,185200,1389903155,5140,5140,5140,5140,0
20250206,185100,1389903155,5140,5140,5140,5140,0
20250206,185000,1389903155,5140,5140,5140,5140,0
20250206,184900,1389903155,5140,5140,5140,5140,0
20250206,184800,1389903155,5140,5140,5140,5140,0
20250206,184700,1389903155,5140,5140,5140,5140,0
20250206,184600,1389903155,5140,5140,5140,5140,0
20250206,184500,1389903155,5140,5140,5140,5140,0
20250206,184400,1389903155,5140,5140,5140,5140,0
20250206,184300,1389903155,5140,5140,5140,5140,0
20250206,184200,1389903155,5140,5140,5140,5140,0
20250206,184100,1389903155,5140,5140,5140,5140,0
20250206,184000,1389903155,5140,5140,5140,5140,0
20250206,183900,1389903155,5140,5140,5140,5140,0
20250206,183800,1389903155,5140,5140,5140,5140,0
20250206,183700,1389903155,5140,5140,5140,5140,0
20250206,183600,1389903155,5140,5140,5140,5140,0
20250206,183500,1389903155,5140,5140,5140,5140,0
20250206,183400,1389903155,5140,5140,5140,5140,0
20250206,183300,1389903155,5140,5140,5140,5140,0
20250206,183200,1389903155,5140,5140,5140,5140,0
20250206,183100,1389903155,5140,5140,5140,5140,0
20250206,183000,1389903155,5140,5140,5140,5140,0
20250206,182900,1389903155,5140,5140,5140,5140,0
20250206,182800,1389903155,5140,5140,5140,5140,3672
20250206,182700,1389903155,5140,5140,5140,5140,0
20250206,182600,1389903155,5140,5140,5140,5140,0
20250206,182500,1389903155,5140,5140,5140,5140,0
20250206,182400,1389903155,5140,5140,5140,5140,0
20250206,182300,1389903155,5140,5140,5140,5140,0
20250206,182200,1389903155,5140,5140,5140,5140,0
20250206,182100,1389903155,5140,5140,5140,5140,0
20250206,182000,1389903155,5140,5140,5140,5140,0
20250206,181900,1389903155,5140,5140,5140,5140,0
20250206,181800,1389903155,5140,5140,5140,5140,0
20250206,181700,1389903155,5140,5140,5140,5140,0
20250206,181600,1389903155,5140,5140,5140,5140,0
20250206,181500,1389903155,5140,5140,5140,5140,0
20250206,181400,1389903155,5140,5140,5140,5140,0
20250206,181300,1389903155,5140,5140,5140,5140,0
20250206,181200,1389903155,5140,5140,5140,5140,0
20250206,181100,1389903155,5140,5140,5140,5140,0
20250206,181000,1389903155,5140,5140,5140,5140,0
20250206,180900,1389903155,5140,5140,5140,5140,0
20250206,180800,1389903155,5140,5140,5140,5140,0
20250206,180700,1389903155,5140,5140,5140,5140,0
20250206,180600,1389903155,5140,5140,5140,5140,0
20250206,180500,1389903155,5140,5140,5140,5140,0
20250206,180400,1389903155,5140,5140,5140,5140,0
20250206,180300,1389903155,5140,5140,5140,5140,0
20250206,180200,1389903155,5140,5140,5140,5140,0
20250206,180100,1389903155,5140,5140,5140,5140,0
20250206,180000,1389903155,5140,5140,5140,5140,0
20250206,175900,1389903155,5140,5140,5140,5140,0
20250206,175800,1389903155,5140,5140,5140,5140,3672
20250206,175700,1389903155,5140,5140,5140,5140,0
20250206,175600,1389903155,5140,5140,5140,5140,0
20250206,175500,1389903155,5140,5140,5140,5140,0
20250206,175400,1389903155,5140,5140,5140,5140,0
20250206,175300,1389903155,5140,5140,5140,5140,0
20250206,175200,1389903155,5140,5140,5140,5140,0
20250206,175100,1389903155,5140,5140,5140,5140,0
20250206,175000,1389903155,5140,5140,5140,5140,0
20250206,174900,1389903155,5140,5140,5140,5140,0
20250206,174800,1389903155,5140,5140,5140,5140,0
20250206,174700,1389903155,5140,5140,5140,5140,0
20250206,174600,1389903155,5140,5140,5140,5140,0
20250206,174500,1389903155,5140,5140,5140,5140,0
20250206,174400,1389903155,5140,5140,5140,5140,0
20250206,174300,1389903155,5140,5140,5140,5140,0
20250206,174200,1389903155,5140,5140,5140,5140,0
20250206,174100,1389903155,5140,5140,5140,5140,0
20250206,174000,1389903155,5140,5140,5140,5140,0
20250206,173900,1389903155,5140,5140,5140,5140,0
20250206,173800,1389903155,5140,5140,5140,5140,0
20250206,173700,1389903155,5140,5140,5140,5140,0
20250206,173600,1389903155,5140,5140,5140,5140,0
20250206,173500,1389903155,5140,5140,5140,5140,0
20250206,173400,1389903155,5140,5140,5140,5140,0
20250206,173300,1389903155,5140,5140,5140,5140,0
20250206,173200,1389903155,5140,5140,5140,5140,0
20250206,173100,1389903155,5140,5140,5140,5140,0
20250206,173000,1389903155,5140,5140,5140,5140,0
20250206,172900,1389903155,5140,5140,5140,5140,0
20250206,172800,1389903155,5140,5140,5140,5140,3672
20250206,172700,1389903155,5140,5140,5140,5140,0
20250206,172600,1389903155,5140,5140,5140,5140,0
20250206,172500,1389903155,5140,5140,5140,5140,0
20250206,172400,1389903155,5140,5140,5140,5140,0
20250206,172300,1389903155,5140,5140,5140,5140,0
20250206,172200,1389903155,5140,5140,5140,5140,0
20250206,172100,1389903155,5140,5140,5140,5140,0
20250206,172000,1389903155,5140,5140,5140,5140,0
20250206,171900,1389903155,5140,5140,5140,5140,0
20250206,171800,1389903155,5140,5140,5140,5140,0
20250206,171700,1389903155,5140,5140,5140,5140,0
20250206,171600,1389903155,5140,5140,5140,5140,0
20250206,171500,1389903155,5140,5140,5140,5140,0
20250206,171400,1389903155,5140,5140,5140,5140,0
20250206,171300,1389903155,5140,5140,5140,5140,0
20250206,171200,1389903155,5140,5140,5140,5140,0
20250206,171100,1389903155,5140,5140,5140,5140,0
20250206,171000,1389903155,5140,5140,5140,5140,0
20250206,170900,1389903155,5140,5140,5140,5140,0
20250206,170800,1389903155,5140,5140,5140,5140,0
20250206,170700,1389903155,5140,5140,5140,5140,0
20250206,170600,1389903155,5140,5140,5140,5140,0
20250206,170500,1389903155,5140,5140,5140,5140,0
20250206,170400,1389903155,5140,5140,5140,5140,0
20250206,170300,1389903155,5140,5140,5140,5140,0
20250206,170200,1389903155,5140,5140,5140,5140,0
20250206,170100,1389903155,5140,5140,5140,5140,0
20250206,170000,1389903155,5140,5140,5140,5140,0
20250206,165900,1389903155,5140,5140,5140,5140,0
20250206,165800,1389903155,5140,5140,5140,5140,3672
20250206,165700,1389903155,5140,5140,5140,5140,0
20250206,165600,1389903155,5140,5140,5140,5140,0
20250206,165500,1389903155,5140,5140,5140,5140,0
20250206,165400,1389903155,5140,5140,5140,5140,0
20250206,165300,1389903155,5140,5140,5140,5140,0
20250206,165200,1389903155,5140,5140,5140,5140,0
20250206,165100,1389903155,5140,5140,5140,5140,0
20250206,165000,1389903155,5140,5140,5140,5140,0
20250206,164900,1389903155,5140,5140,5140,5140,0
20250206,164800,1389903155,5140,5140,5140,5140,0
20250206,164700,1389903155,5140,5140,5140,5140,0
20250206,164600,1389903155,5140,5140,5140,5140,0
20250206,164500,1389903155,5140,5140,5140,5140,0
20250206,164400,1389903155,5140,5140,5140,5140,0
20250206,164300,1389903155,5140,5140,5140,5140,0
20250206,164200,1389903155,5140,5140,5140,5140,0
20250206,164100,1389903155,5140,5140,5140,5140,0
20250206,164000,1389903155,5140,5140,5140,5140,0
20250206,163900,1389903155,5140,5140,5140,5140,0
20250206,163800,1389903155,5140,5140,5140,5140,0
20250206,163700,1389903155,5140,5140,5140,5140,0
20250206,163600,1389903155,5140,5140,5140,5140,0
20250206,163500,1389903155,5140,5140,5140,5140,0
20250206,163400,1389903155,5140,5140,5140,5140,0
20250206,163300,1389903155,5140,5140,5140,5140,0
20250206,163200,1389903155,5140,5140,5140,5140,0
20250206,163100,1389903155,5140,5140,5140,5140,0
20250206,163000,1389903155,5140,5140,5140,5140,0
20250206,162900,1389903155,5140,5140,5140,5140,0
20250206,162800,1389903155,5140,5140,5140,5140,3672
20250206,162700,1389903155,5140,5140,5140,5140,0
20250206,162600,1389903155,5140,5140,5140,5140,0
20250206,162500,1389903155,5140,5140,5140,5140,0
20250206,162400,1389903155,5140,5140,5140,5140,0
20250206,162300,1389903155,5140,5140,5140,5140,0
20250206,162200,1389903155,5140,5140,5140,5140,0
20250206,162100,1389903155,5140,5140,5140,5140,0
20250206,162000,1389903155,5140,5140,5140,5140,0
20250206,161900,1389903155,5140,5140,5140,5140,0
20250206,161800,1389903155,5140,5140,5140,5140,0
20250206,161700,1389903155,5140,5140,5140,5140,0
20250206,161600,1389903155,5140,5140,5140,5140,0
20250206,161500,1389903155,5140,5140,5140,5140,0
20250206,161400,1389903155,5140,5140,5140,5140,0
20250206,161300,1389903155,5140,5140,5140,5140,0
20250206,161200,1389903155,5140,5140,5140,5140,0
20250206,161100,1389903155,5140,5140,5140,5140,0
20250206,161000,1389903155,5140,5140,5140,5140,0
20250206,160900,1389903155,5140,5140,5140,5140,0
20250206,160800,1389903155,5140,5140,5140,5140,0
20250206,160700,1389903155,5140,5140,5140,5140,0
20250206,160600,1389903155,5140,5140,5140,5140,0
20250206,160500,1389903155,5140,5140,5140,5140,0
20250206,160400,1389903155,5140,5140,5140,5140,0
20250206,160300,1389903155,5140,5140,5140,5140,0
20250206,160200,1389903155,5140,5140,5140,5140,0
20250206,160100,1389903155,5140,5140,5140,5140,0
20250206,160000,1389903155,5140,5140,5140,5140,0
20250206,155900,1389903155,5140,5140,5140,5140,0
20250206,155800,1389903155,5140,5140,5140,5140,3672
20250206,155700,1389903155,5140,5140,5140,5140,0
20250206,155600,1389903155,5140,5140,5140,5140,0
20250206,155500,1389903155,5140,5140,5140,5140,0
20250206,155400,1389903155,5140,5140,5140,5140,0
20250206,155300,1389903155,5140,5140,5140,5140,0
20250206,155200,1389903155,5140,5140,5140,5140,0
20250206,155100,1389903155,5140,5140,5140,5140,0
20250206,155000,1389903155,5140,5140,5140,5140,0
20250206,154900,1389903155,5140,5140,5140,5140,0
20250206,154800,1389903155,5140,5140,5140,5140,0
20250206,154700,1389903155,5140,5140,5140,5140,0
20250206,154600,1389903155,5140,5140,5140,5140,0
20250206,154500,1389903155,5140,5140,5140,5140,0
20250206,154400,1389903155,5140,5140,5140,5140,0
20250206,154300,1389903155,5140,5140,5140,5140,0
20250206,154200,1389903155,5140,5140,5140,5140,0
20250206,154100,1389903155,5140,5140,5140,5140,0
20250206,154000,1389903155,5140,5140,5140,5140,0
20250206,153900,1389903155,5140,5140,5140,5140,0
20250206,153800,1389903155,5140,5140,5140,5140,0
20250206,153700,1389903155,5140,5140,5140,5140,0
20250206,153600,1389903155,5140,5140,5140,5140,0
20250206,153500,1389903155,5140,5140,5140,5140,0
20250206,153400,1389903155,5140,5140,5140,5140,0
20250206,153300,1389903155,5140,5140,5140,5140,0
20250206,153200,1389903155,5140,5140,5140,5140,0
20250206,153100,1389903155,5140,5140,5140,5140,0
20250206,153000,1389903155,5140,5140,5140,5140,3672
20250206,152900,1371029075,5180,5180,5180,5180,0
20250206,152800,1371029075,5180,5180,5180,5180,0
20250206,152700,1371029075,5180,5180,5180,5180,0
20250206,152600,1371029075,5180,5180,5180,5180,0
20250206,152500,1371029075,5180,5180,5180,5180,0
20250206,152400,1371029075,5180,5180,5180,5180,0
20250206,152300,1371029075,5180,5180,5180,5180,0
20250206,152200,1371029075,5180,5180,5180,5180,0
20250206,152100,1371029075,5180,5180,5180,5180,0
20250206,152000,1371029075,5180,5180,5180,5180,0
20250206,151900,1371029075,5180,5140,5180,5140,2747
20250206,151800,1356858685,5140,5130,5140,5090,688
20250206,151700,1353337185,5110,5120,5120,5110,582
20250206,151600,1350357385,5120,5100,5120,5090,264
20250206,151500,1349008645,5100,5110,5110,5100,243
20250206,151400,1347769095,5120,5110,5120,5110,258
20250206,151300,1346448255,5110,5110,5110,5100,43
20250206,151200,1346228925,5110,5110,5120,5110,417
20250206,151100,1344097445,5110,5110,5110,5100,372
20250206,151000,1342196535,5110,5090,5110,5090,583
20250206,150900,1339223005,5090,5080,5090,5080,108
20250206,150800,1338673355,5080,5100,5100,5080,158
20250206,150700,1337870595,5100,5100,5100,5100,5
20250206,150600,1337845095,5100,5090,5100,5090,615
20250206,150500,1334710445,5090,5090,5090,5090,203
20250206,150400,1333677175,5040,5080,5080,5040,1000
20250206,150300,1328632205,5100,5090,5100,5090,222
20250206,150200,1327501385,5090,5070,5090,5060,312
20250206,150100,1325920825,5080,5080,5080,5080,29
20250206,150000,1325773505,5080,5080,5080,5080,1
20250206,145900,1325768425,5080,5080,5080,5080,115
20250206,145800,1325184225,5090,5090,5090,5090,58
20250206,145700,1324889005,5090,5090,5090,5090,87
20250206,145600,1324446175,5080,5080,5080,5080,6
20250206,145500,1324415695,5080,5080,5080,5070,237
20250206,145400,1323212665,5080,5080,5080,5080,220
20250206,145300,1322095065,5080,5080,5080,5080,0
20250206,145200,1322095065,5080,5080,5080,5080,203
20250206,145100,1321063825,5070,5070,5070,5070,51
20250206,145000,1320805255,5090,5080,5090,5080,170
20250206,144900,1319939975,5090,5070,5090,5070,949
20250206,144800,1315115095,5070,5070,5070,5070,61
20250206,144700,1314805825,5070,5060,5070,5060,254
20250206,144600,1313519045,5070,5040,5070,5040,1062
20250206,144500,1308155325,5040,5040,5040,5040,0
20250206,144400,1308155325,5040,5040,5040,5040,0
20250206,144300,1308155325,5040,5020,5040,5020,532
20250206,144200,1305479775,5030,5030,5030,5030,0
20250206,144100,1305479775,5030,5030,5030,5030,0
20250206,144000,1305479775,5030,5030,5030,5030,0
20250206,143900,1305479775,5030,5030,5030,5030,0
20250206,143800,1305479775,5030,5030,5030,5030,0
20250206,143700,1305479775,5030,5030,5030,5030,420
20250206,143600,1303367175,5030,5030,5030,5030,4
20250206,143500,1303347055,5030,5030,5030,5030,0
20250206,143400,1303347055,5030,5020,5030,5020,12
20250206,143300,1303286795,5030,5020,5030,5020,20
20250206,143200,1303186205,5020,5020,5020,5020,0
20250206,143100,1303186205,5020,5020,5020,5020,0
20250206,143000,1303186205,5020,5020,5020,5020,1
20250206,142900,1303181185,5030,5030,5030,5030,0
20250206,142800,1303181185,5030,5030,5030,5030,1
20250206,142700,1303176155,5030,5030,5030,5030,0
20250206,142600,1303176155,5030,5030,5030,5030,51
20250206,142500,1302919625,5030,5030,5030,5030,120
20250206,142400,1302316025,5030,5030,5030,5030,10
20250206,142300,1302265725,5030,5030,5030,5030,0
20250206,142200,1302265725,5030,5030,5030,5030,118
20250206,142100,1301672185,5030,5030,5030,5030,3
20250206,142000,1301657095,5030,5030,5040,5030,54
20250206,141900,1301385465,5030,5050,5050,5030,29
20250206,141800,1301239115,5050,5050,5050,5050,0
20250206,141700,1301239115,5050,5040,5050,5040,5
20250206,141600,1301213875,5060,5060,5060,5060,0
20250206,141500,1301213875,5060,5060,5060,5060,0
20250206,141400,1301213875,5060,5060,5060,5060,0
20250206,141300,1301213875,5060,5060,5060,5060,0
20250206,141200,1301213875,5060,5010,5060,5010,1719
20250206,141100,1292558915,5020,5020,5020,5020,0
20250206,141000,1292558915,5020,5020,5020,5020,0
20250206,140900,1292558915,5020,5020,5020,5020,0
20250206,140800,1292558915,5020,5020,5020,5020,3
20250206,140700,1292543855,5010,5010,5010,5010,13
20250206,140600,1292478725,5020,5020,5020,5020,0
20250206,140500,1292478725,5020,5010,5020,4970,650
20250206,140400,1289229105,5010,5010,5010,5010,0
20250206,140300,1289229105,5010,5010,5010,5010,0
20250206,140200,1289229105,5010,5010,5010,5010,0
20250206,140100,1289229105,5010,5010,5010,5010,0
20250206,140000,1289229105,5010,5010,5010,5010,0
20250206,135900,1289229105,5010,5010,5010,5010,0
20250206,135800,1289229105,5010,5010,5010,5010,0
20250206,135700,1289229105,5010,5010,5010,5010,1
20250206,135600,1289224095,5000,5000,5000,5000,8
20250206,135500,1289184095,5000,5000,5000,5000,0
20250206,135400,1289184095,5000,5000,5000,5000,4
20250206,135300,1289164095,5000,5000,5000,5000,0
20250206,135200,1289164095,5000,5000,5000,5000,1
20250206,135100,1289159095,5000,5000,5000,5000,0
20250206,135000,1289159095,5000,5000,5000,5000,223
20250206,134900,1288044095,5000,5010,5010,5000,154
20250206,134800,1287273555,5020,5020,5020,5020,177
20250206,134700,1286385015,5020,5020,5020,5020,0
20250206,134600,1286385015,5020,5020,5020,5020,0
20250206,134500,1286385015,5020,5020,5020,5020,40
20250206,134400,1286184215,5020,5020,5020,5020,0
20250206,134300,1286184215,5020,4995,5020,4995,12
20250206,134200,1286124125,4995,4995,4995,4995,0
20250206,134100,1286124125,4995,5020,5020,4990,1901
20250206,134000,1276629825,5020,5020,5020,5020,1
20250206,133900,1276624805,5040,5040,5040,5040,0
20250206,133800,1276624805,5040,5040,5040,5040,0
20250206,133700,1276624805,5040,5040,5040,5040,106
20250206,133600,1276090565,5000,5030,5030,5000,515
20250206,133500,1273512165,5040,5040,5040,5040,0
20250206,133400,1273512165,5040,5040,5040,5040,1
20250206,133300,1273507125,5040,5040,5040,5040,21
20250206,133200,1273401285,5040,5040,5040,5040,2
20250206,133100,1273391205,5050,5020,5050,5010,40
20250206,133000,1273190045,5010,5010,5010,5010,0
20250206,132900,1273190045,5010,5010,5010,5010,0
20250206,132800,1273190045,5010,5010,5010,5010,0
20250206,132700,1273190045,5010,5010,5010,5010,0
20250206,132600,1273190045,5010,5040,5040,5010,120
20250206,132500,1272585665,5040,5030,5040,5030,603
20250206,132400,1269552555,5030,5030,5030,5030,0
20250206,132300,1269552555,5030,5030,5030,5030,0
20250206,132200,1269552555,5030,4970,5030,4970,1801
20250206,132100,1260550510,4950,4960,4960,4950,2183
20250206,132000,1249741720,4960,4960,4960,4960,0
20250206,131900,1249741720,4960,4970,4970,4960,9
20250206,131800,1249697040,4975,4990,4990,4975,21
20250206,131700,1249592490,4990,4985,4990,4980,586
20250206,131600,1246673910,4985,4985,4985,4985,11
20250206,131500,1246619075,4990,4990,4990,4990,1
20250206,131400,1246614085,4990,4990,4990,4990,0
20250206,131300,1246614085,4990,4980,4990,4980,192
20250206,131200,1245657100,4980,4970,4980,4970,40
20250206,131100,1245458260,4970,4970,4970,4970,0
20250206,131000,1245458260,4970,4970,4970,4970,1
20250206,130900,1245453290,4980,4980,4980,4980,0
20250206,130800,1245453290,4980,4980,4980,4980,1
20250206,130700,1245448310,4990,4990,4990,4990,0
20250206,130600,1245448310,4990,4990,4990,4990,0
20250206,130500,1245448310,4990,4990,4990,4990,0
20250206,130400,1245448310,4990,4990,4990,4990,0
20250206,130300,1245448310,4990,4990,4990,4990,0
20250206,130200,1245448310,4990,4990,4990,4990,0
20250206,130100,1245448310,4990,4990,4990,4990,1
20250206,130000,1245443320,4995,4995,4995,4965,3
20250206,125900,1245428365,4950,4995,4995,4950,3003
20250206,125800,1230539430,4990,4990,4990,4990,43
20250206,125700,1230324860,4995,4995,4995,4995,0
20250206,125600,1230324860,4995,4995,4995,4995,0
20250206,125500,1230324860,4995,4995,4995,4995,0
20250206,125400,1230324860,4995,4995,4995,4995,1
20250206,125300,1230319865,4965,4965,4965,4965,30
20250206,125200,1230170915,4965,4965,4965,4965,0
20250206,125100,1230170915,4965,4965,4965,4965,107
20250206,125000,1229639660,4960,4960,4960,4960,0
20250206,124900,1229639660,4960,4965,4965,4960,1028
20250206,124800,1224537230,4965,4965,4965,4965,122
20250206,124700,1223931500,4965,4965,4965,4965,50
20250206,124600,1223683250,4965,4965,4965,4965,50
20250206,124500,1223435000,4965,4985,4985,4965,2540
20250206,124400,1210802495,5000,4985,5000,4980,89
20250206,124300,1210357945,5000,5000,5000,5000,601
20250206,124200,1207352945,4985,4985,4985,4985,0
20250206,124100,1207352945,4985,4985,4985,4985,0
20250206,124000,1207352945,4985,4985,4985,4985,0
20250206,123900,1207352945,4985,5000,5010,4985,344
20250206,123800,1205637630,5000,5000,5010,5000,223
20250206,123700,1204522410,4980,4980,4980,4980,354
20250206,123600,1202759490,4980,4980,4980,4980,138
20250206,123500,1202072250,4980,4995,4995,4980,857
20250206,123400,1197796935,5000,5000,5000,5000,0
20250206,123300,1197796935,5000,5000,5000,4990,91
20250206,123200,1197342805,5000,5000,5000,5000,54
20250206,123100,1197072805,5000,5010,5010,5000,245
20250206,123000,1195847635,5010,5010,5010,5010,0
20250206,122900,1195847635,5010,5000,5010,5000,31
20250206,122800,1195692425,5010,5010,5010,5010,0
20250206,122700,1195692425,5010,5010,5010,5010,0
20250206,122600,1195692425,5010,5000,5010,5000,32
20250206,122500,1195532115,5000,5000,5000,5000,6
20250206,122400,1195502115,5010,5000,5010,5000,214
20250206,122300,1194431965,5000,5000,5000,5000,60
20250206,122200,1194131965,5000,5000,5000,5000,315
20250206,122100,1192556965,5010,5010,5010,5010,4
20250206,122000,1192536925,5020,4990,5020,4990,14
20250206,121900,1192467005,4990,4990,4990,4990,0
20250206,121800,1192467005,4990,4995,4995,4985,446
20250206,121700,1190240895,4995,5000,5000,4995,121
20250206,121600,1189636010,5000,5000,5000,5000,204
20250206,121500,1188616010,5010,4980,5010,4980,643
20250206,121400,1185400680,4980,5020,5020,4980,2352
20250206,121300,1173661830,5020,5020,5020,5020,93
20250206,121200,1173194970,5030,5010,5050,5010,639
20250206,121100,1169976210,5010,5070,5080,4990,6888
20250206,121000,1135383515,5070,5100,5110,5070,1096
20250206,120900,1129812285,5110,5100,5110,5070,371
20250206,120800,1127921455,5100,5160,5160,5100,896
20250206,120700,1123326135,5170,5130,5170,5130,149
20250206,120600,1122560225,5140,5120,5180,5100,1899
20250206,120500,1112790365,5120,5070,5120,5050,747
20250206,120400,1109004855,5070,5140,5160,5070,2611
20250206,120300,1095708235,5120,5170,5170,5120,4557
20250206,120200,1072239245,5160,5180,5180,5160,4703
20250206,120100,1047927965,5190,5120,5200,5120,18627
20250206,120000,951808555,5110,5110,5110,5110,0
20250206,115900,951808555,5110,5110,5110,5110,1084
20250206,115800,946269315,5110,5100,5110,5090,17480
20250206,115700,857079445,5100,5090,5100,5090,2863
20250206,115600,842493355,5080,5090,5090,5080,270
20250206,115500,841119205,5090,5050,5090,5050,12181
20250206,115400,779138825,5050,5060,5060,5030,139
20250206,115300,778435525,5060,5060,5060,5060,1
20250206,115200,778430465,5030,5030,5030,5030,0
20250206,115100,778430465,5030,5030,5030,5030,0
20250206,115000,778430465,5030,5030,5030,5030,20
20250206,114900,778329865,5030,5050,5050,5030,311
20250206,114800,776759335,5050,5050,5050,5050,1120
20250206,114700,771103335,5030,5050,5050,5030,6
20250206,114600,771073135,5050,5050,5050,5050,10
20250206,114500,771022635,5050,5050,5050,5050,0
20250206,114400,771022635,5050,5050,5050,5050,0
20250206,114300,771022635,5050,5010,5050,5010,21
20250206,114200,770917385,5010,5030,5030,5010,2195
20250206,114100,759895525,5030,5030,5030,5030,308
20250206,114000,758346285,5030,5030,5030,5030,6
20250206,113900,758316105,5040,5050,5050,5040,21
20250206,113800,758210065,5050,5050,5050,5050,0
20250206,113700,758210065,5050,5050,5050,5050,0
20250206,113600,758210065,5050,5050,5050,5050,172
20250206,113500,757341465,5050,5050,5050,5050,618
20250206,113400,754220565,5070,5050,5070,5050,65
20250206,113300,753891415,5050,5070,5070,5050,52
20250206,113200,753628775,5080,5050,5080,5030,2234
20250206,113100,742362345,5050,5080,5080,5050,2365
20250206,113000,730403475,5090,5090,5090,5080,116
20250206,112900,729813045,5090,5100,5100,5090,3230
20250206,112800,713351445,5090,5080,5100,5060,3575
20250206,112700,695180585,5080,5080,5090,5070,4261
20250206,112600,673536805,5080,5060,5080,5060,1432
20250206,112500,666277495,5050,5050,5050,5050,314
20250206,112400,664691795,5050,5040,5060,5040,280
20250206,112300,663277805,5040,5010,5050,5010,667
20250206,112200,659916825,5030,5030,5030,5030,320
20250206,112100,658307225,5040,5050,5050,5020,2561
20250206,112000,645420625,5030,5040,5050,5030,1968
20250206,111900,635495865,5040,5000,5040,5000,3009
20250206,111800,620406415,5000,4980,5000,4980,11117
20250206,111700,564840040,4990,4980,4990,4980,730
20250206,111600,561198860,4980,4990,4990,4980,2808
20250206,111500,547186950,4995,5000,5000,4995,555
20250206,111400,544414365,4995,4995,5000,4995,103
20250206,111300,543899425,4995,4990,4995,4990,2244
20250206,111200,532690780,4990,4990,5000,4990,1303
20250206,111100,526182540,4990,4955,4995,4955,5800
20250206,111000,497259875,4955,4950,4955,4950,1054
20250206,110900,492041575,4950,4945,4950,4945,1055
20250206,110800,486822100,4940,4925,4940,4925,1344
20250206,110700,480183040,4940,4920,4940,4920,8309
20250206,110600,439262740,4920,4925,4925,4920,190
20250206,110500,438327895,4925,4920,4935,4900,1896
20250206,110400,429025085,4910,4925,4930,4910,172
20250206,110300,428177275,4925,4925,4940,4925,1025
20250206,110200,423114375,4930,4895,4940,4895,3837
20250206,110100,404287965,4900,4880,4900,4880,14658
20250206,110000,332507795,4885,4870,4885,4870,1563
20250206,105900,324885200,4875,4875,4875,4875,0
20250206,105800,324885200,4875,4875,4875,4875,0
20250206,105700,324885200,4875,4875,4875,4875,8
20250206,105600,324846200,4870,4870,4870,4870,0
20250206,105500,324846200,4870,4870,4875,4870,107
20250206,105400,324324680,4875,4870,4875,4870,193
20250206,105300,323384465,4870,4870,4870,4870,6
20250206,105200,323355245,4870,4870,4870,4870,10
20250206,105100,323306545,4850,4850,4850,4850,29
20250206,105000,323165895,4870,4870,4870,4870,33
20250206,104900,323005185,4875,4875,4875,4875,38
20250206,104800,322819935,4880,4880,4880,4880,0
20250206,104700,322819935,4880,4880,4880,4880,0
20250206,104600,322819935,4880,4880,4880,4880,30
20250206,104500,322673535,4880,4850,4880,4850,3701
20250206,104400,304614960,4850,4830,4865,4820,6297
20250206,104300,274085865,4820,4805,4820,4805,714
20250206,104200,270646815,4805,4805,4805,4805,50
20250206,104100,270406565,4780,4780,4780,4780,0
20250206,104000,270406565,4780,4780,4780,4780,45
20250206,103900,270191465,4780,4780,4780,4780,50
20250206,103800,269952465,4780,4780,4780,4780,4
20250206,103700,269933345,4815,4815,4815,4815,1
20250206,103600,269928530,4775,4810,4810,4775,99
20250206,103500,269455680,4820,4820,4820,4820,1700
20250206,103400,261261680,4815,4815,4815,4815,0
20250206,103300,261261680,4815,4830,4830,4815,522
20250206,103200,258743365,4835,4835,4840,4835,1764
20250206,103100,250214420,4835,4835,4835,4830,1022
20250206,103000,245273060,4825,4820,4835,4820,461
20250206,102900,243048980,4820,4800,4820,4800,2945
20250206,102800,228870670,4800,4770,4800,4770,636
20250206,102700,225822700,4770,4790,4810,4770,2274
20250206,102600,214917255,4745,4750,4800,4735,13113
20250206,102500,152037420,4725,4720,4760,4720,279
20250206,102400,150713600,4720,4720,4720,4720,3
20250206,102300,150699440,4730,4720,4730,4720,21
20250206,102200,150600310,4730,4720,4730,4720,3508
20250206,102100,134042430,4720,4710,4720,4710,99
20250206,102000,133575675,4700,4685,4700,4685,11398
20250206,101900,80010780,4690,4680,4690,4680,985
20250206,101800,75391180,4680,4680,4680,4680,0
20250206,101700,75391180,4680,4680,4680,4680,3741
20250206,101600,57883300,4680,4680,4680,4680,6
20250206,101500,57855220,4680,4680,4680,4680,0
20250206,101400,57855220,4680,4680,4680,4680,0
20250206,101300,57855220,4680,4680,4680,4680,0
20250206,101200,57855220,4680,4680,4680,4680,0
20250206,101100,57855220,4680,4680,4680,4680,0
20250206,101000,57855220,4680,4680,4680,4680,0
20250206,100900,57855220,4680,4680,4680,4680,0
20250206,100800,57855220,4680,4680,4680,4680,0
20250206,100700,57855220,4680,4680,4680,4680,0
20250206,100600,57855220,4680,4680,4680,4680,0
20250206,100500,57855220,4680,4680,4680,4680,0
20250206,100400,57855220,4680,4680,4680,4680,0
20250206,100300,57855220,4680,4680,4680,4680,22
20250206,100200,57752260,4675,4680,4680,4675,6
20250206,100100,57724185,4675,4700,4700,4675,888
20250206,100000,53560635,4700,4680,4700,4680,1684
20250206,095900,45664090,4680,4680,4690,4680,902
20250206,095800,41439420,4680,4670,4680,4670,3
20250206,095700,41425390,4645,4650,4670,4645,3513
20250206,095600,25089160,4650,4650,4650,4650,500
20250206,095500,22764160,4650,4650,4650,4650,712
20250206,095400,19453360,4650,4650,4650,4650,0
20250206,095300,19453360,4650,4650,4650,4650,0
20250206,095200,19453360,4650,4650,4650,4650,46
20250206,095100,19239460,4645,4645,4645,4645,0
20250206,095000,19239460,4645,4645,4645,4645,0
20250206,094900,19239460,4645,4645,4645,4645,0
20250206,094800,19239460,4645,4645,4645,4645,0
20250206,094700,19239460,4645,4645,4645,4645,856
20250206,094600,15263340,4645,4645,4645,4645,58
20250206,094500,14993930,4645,4645,4645,4645,213
20250206,094400,14004545,4645,4645,4645,4645,0
20250206,094300,14004545,4645,4645,4645,4645,0
20250206,094200,14004545,4645,4645,4645,4645,0
20250206,094100,14004545,4645,4640,4645,4640,335
20250206,094000,12450130,4645,4645,4645,4645,0
20250206,093900,12450130,4645,4645,4645,4645,31
20250206,093800,12306135,4645,4645,4645,4645,268
20250206,093700,11061275,4650,4650,4650,4650,0
20250206,093600,11061275,4650,4650,4650,4650,0
20250206,093500,11061275,4650,4650,4650,4650,0
20250206,093400,11061275,4650,4650,4650,4650,0
20250206,093300,11061275,4650,4650,4650,4650,0
20250206,093200,11061275,4650,4650,4650,4650,0
20250206,093100,11061275,4650,4650,4650,4650,0
20250206,093000,11061275,4650,4650,4650,4650,0
20250206,092900,11061275,4650,4650,4650,4650,0
20250206,092800,11061275,4650,4650,4650,4650,0
20250206,092700,11061275,4650,4650,4650,4650,11
20250206,092600,11010125,4650,4650,4650,4650,0
20250206,092500,11010125,4650,4645,4650,4645,111
20250206,092400,10494480,4650,4650,4650,4650,0
20250206,092300,10494480,4650,4650,4650,4650,27
20250206,092200,10368930,4650,4650,4650,4650,0
20250206,092100,10368930,4650,4650,4650,4650,0
20250206,092000,10368930,4650,4650,4650,4650,0
20250206,091900,10368930,4650,4650,4650,4650,0
20250206,091800,10368930,4650,4650,4650,4650,0
20250206,091700,10368930,4650,4650,4650,4650,0
20250206,091600,10368930,4650,4650,4650,4650,2
20250206,091500,10359630,4650,4650,4650,4650,5
20250206,091400,10336380,4645,4645,4645,4645,0
20250206,091300,10336380,4645,4645,4645,4645,1
20250206,091200,10331735,4645,4645,4645,4645,0
20250206,091100,10331735,4645,4645,4645,4645,0
20250206,091000,10331735,4645,4645,4645,4645,0
20250206,090900,10331735,4645,4645,4645,4645,110
20250206,090800,9820785,4645,4645,4645,4645,0
20250206,090700,9820785,4645,4645,4645,4645,0
20250206,090600,9820785,4645,4650,4650,4645,153
20250206,090500,9109350,4650,4650,4650,4650,0
20250206,090400,9109350,4650,4650,4650,4650,0
20250206,090300,9109350,4650,4650,4650,4650,0
20250206,090200,9109350,4650,4650,4650,4650,0
20250206,090100,9109350,4650,4650,4650,4650,0
20250206,090000,9109350,4650,4650,4650,4650,1959
Reference in New Issue Copy Permalink