ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/373110/min/candle-20250204.csv

741 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
20250204,211800,1246962140,4215,4215,4215,4215,1828
20250204,211700,1246962140,4215,4215,4215,4215,0
20250204,211600,1246962140,4215,4215,4215,4215,0
20250204,211500,1246962140,4215,4215,4215,4215,0
20250204,211400,1246962140,4215,4215,4215,4215,0
20250204,211300,1246962140,4215,4215,4215,4215,0
20250204,211200,1246962140,4215,4215,4215,4215,0
20250204,211100,1246962140,4215,4215,4215,4215,0
20250204,211000,1246962140,4215,4215,4215,4215,0
20250204,210900,1246962140,4215,4215,4215,4215,0
20250204,210800,1246962140,4215,4215,4215,4215,0
20250204,210700,1246962140,4215,4215,4215,4215,0
20250204,210600,1246962140,4215,4215,4215,4215,0
20250204,210500,1246962140,4215,4215,4215,4215,0
20250204,210400,1246962140,4215,4215,4215,4215,0
20250204,210300,1246962140,4215,4215,4215,4215,0
20250204,210200,1246962140,4215,4215,4215,4215,0
20250204,210100,1246962140,4215,4215,4215,4215,0
20250204,210000,1246962140,4215,4215,4215,4215,0
20250204,205900,1246962140,4215,4215,4215,4215,0
20250204,205800,1246962140,4215,4215,4215,4215,0
20250204,205700,1246962140,4215,4215,4215,4215,0
20250204,205600,1246962140,4215,4215,4215,4215,0
20250204,205500,1246962140,4215,4215,4215,4215,0
20250204,205400,1246962140,4215,4215,4215,4215,0
20250204,205300,1246962140,4215,4215,4215,4215,0
20250204,205200,1246962140,4215,4215,4215,4215,0
20250204,205100,1246962140,4215,4215,4215,4215,0
20250204,205000,1246962140,4215,4215,4215,4215,0
20250204,204900,1246962140,4215,4215,4215,4215,0
20250204,204800,1246962140,4215,4215,4215,4215,1828
20250204,204700,1246962140,4215,4215,4215,4215,0
20250204,204600,1246962140,4215,4215,4215,4215,0
20250204,204500,1246962140,4215,4215,4215,4215,0
20250204,204400,1246962140,4215,4215,4215,4215,0
20250204,204300,1246962140,4215,4215,4215,4215,0
20250204,204200,1246962140,4215,4215,4215,4215,0
20250204,204100,1246962140,4215,4215,4215,4215,0
20250204,204000,1246962140,4215,4215,4215,4215,0
20250204,203900,1246962140,4215,4215,4215,4215,0
20250204,203800,1246962140,4215,4215,4215,4215,0
20250204,203700,1246962140,4215,4215,4215,4215,0
20250204,203600,1246962140,4215,4215,4215,4215,0
20250204,203500,1246962140,4215,4215,4215,4215,0
20250204,203400,1246962140,4215,4215,4215,4215,0
20250204,203300,1246962140,4215,4215,4215,4215,0
20250204,203200,1246962140,4215,4215,4215,4215,0
20250204,203100,1246962140,4215,4215,4215,4215,0
20250204,203000,1246962140,4215,4215,4215,4215,0
20250204,202900,1246962140,4215,4215,4215,4215,0
20250204,202800,1246962140,4215,4215,4215,4215,0
20250204,202700,1246962140,4215,4215,4215,4215,0
20250204,202600,1246962140,4215,4215,4215,4215,0
20250204,202500,1246962140,4215,4215,4215,4215,0
20250204,202400,1246962140,4215,4215,4215,4215,0
20250204,202300,1246962140,4215,4215,4215,4215,0
20250204,202200,1246962140,4215,4215,4215,4215,0
20250204,202100,1246962140,4215,4215,4215,4215,0
20250204,202000,1246962140,4215,4215,4215,4215,0
20250204,201900,1246962140,4215,4215,4215,4215,0
20250204,201800,1246962140,4215,4215,4215,4215,1828
20250204,201700,1246962140,4215,4215,4215,4215,0
20250204,201600,1246962140,4215,4215,4215,4215,0
20250204,201500,1246962140,4215,4215,4215,4215,0
20250204,201400,1246962140,4215,4215,4215,4215,0
20250204,201300,1246962140,4215,4215,4215,4215,0
20250204,201200,1246962140,4215,4215,4215,4215,0
20250204,201100,1246962140,4215,4215,4215,4215,0
20250204,201000,1246962140,4215,4215,4215,4215,0
20250204,200900,1246962140,4215,4215,4215,4215,0
20250204,200800,1246962140,4215,4215,4215,4215,0
20250204,200700,1246962140,4215,4215,4215,4215,0
20250204,200600,1246962140,4215,4215,4215,4215,0
20250204,200500,1246962140,4215,4215,4215,4215,0
20250204,200400,1246962140,4215,4215,4215,4215,0
20250204,200300,1246962140,4215,4215,4215,4215,0
20250204,200200,1246962140,4215,4215,4215,4215,0
20250204,200100,1246962140,4215,4215,4215,4215,0
20250204,200000,1246962140,4215,4215,4215,4215,0
20250204,195900,1246962140,4215,4215,4215,4215,0
20250204,195800,1246962140,4215,4215,4215,4215,0
20250204,195700,1246962140,4215,4215,4215,4215,0
20250204,195600,1246962140,4215,4215,4215,4215,0
20250204,195500,1246962140,4215,4215,4215,4215,0
20250204,195400,1246962140,4215,4215,4215,4215,0
20250204,195300,1246962140,4215,4215,4215,4215,0
20250204,195200,1246962140,4215,4215,4215,4215,0
20250204,195100,1246962140,4215,4215,4215,4215,0
20250204,195000,1246962140,4215,4215,4215,4215,0
20250204,194900,1246962140,4215,4215,4215,4215,0
20250204,194800,1246962140,4215,4215,4215,4215,1828
20250204,194700,1246962140,4215,4215,4215,4215,0
20250204,194600,1246962140,4215,4215,4215,4215,0
20250204,194500,1246962140,4215,4215,4215,4215,0
20250204,194400,1246962140,4215,4215,4215,4215,0
20250204,194300,1246962140,4215,4215,4215,4215,0
20250204,194200,1246962140,4215,4215,4215,4215,0
20250204,194100,1246962140,4215,4215,4215,4215,0
20250204,194000,1246962140,4215,4215,4215,4215,0
20250204,193900,1246962140,4215,4215,4215,4215,0
20250204,193800,1246962140,4215,4215,4215,4215,0
20250204,193700,1246962140,4215,4215,4215,4215,0
20250204,193600,1246962140,4215,4215,4215,4215,0
20250204,193500,1246962140,4215,4215,4215,4215,0
20250204,193400,1246962140,4215,4215,4215,4215,0
20250204,193300,1246962140,4215,4215,4215,4215,0
20250204,193200,1246962140,4215,4215,4215,4215,0
20250204,193100,1246962140,4215,4215,4215,4215,0
20250204,193000,1246962140,4215,4215,4215,4215,0
20250204,192900,1246962140,4215,4215,4215,4215,0
20250204,192800,1246962140,4215,4215,4215,4215,0
20250204,192700,1246962140,4215,4215,4215,4215,0
20250204,192600,1246962140,4215,4215,4215,4215,0
20250204,192500,1246962140,4215,4215,4215,4215,0
20250204,192400,1246962140,4215,4215,4215,4215,0
20250204,192300,1246962140,4215,4215,4215,4215,0
20250204,192200,1246962140,4215,4215,4215,4215,0
20250204,192100,1246962140,4215,4215,4215,4215,0
20250204,192000,1246962140,4215,4215,4215,4215,0
20250204,191900,1246962140,4215,4215,4215,4215,0
20250204,191800,1246962140,4215,4215,4215,4215,1828
20250204,191700,1246962140,4215,4215,4215,4215,0
20250204,191600,1246962140,4215,4215,4215,4215,0
20250204,191500,1246962140,4215,4215,4215,4215,0
20250204,191400,1246962140,4215,4215,4215,4215,0
20250204,191300,1246962140,4215,4215,4215,4215,0
20250204,191200,1246962140,4215,4215,4215,4215,0
20250204,191100,1246962140,4215,4215,4215,4215,0
20250204,191000,1246962140,4215,4215,4215,4215,0
20250204,190900,1246962140,4215,4215,4215,4215,0
20250204,190800,1246962140,4215,4215,4215,4215,0
20250204,190700,1246962140,4215,4215,4215,4215,0
20250204,190600,1246962140,4215,4215,4215,4215,0
20250204,190500,1246962140,4215,4215,4215,4215,0
20250204,190400,1246962140,4215,4215,4215,4215,0
20250204,190300,1246962140,4215,4215,4215,4215,0
20250204,190200,1246962140,4215,4215,4215,4215,0
20250204,190100,1246962140,4215,4215,4215,4215,0
20250204,190000,1246962140,4215,4215,4215,4215,0
20250204,185900,1246962140,4215,4215,4215,4215,0
20250204,185800,1246962140,4215,4215,4215,4215,0
20250204,185700,1246962140,4215,4215,4215,4215,0
20250204,185600,1246962140,4215,4215,4215,4215,0
20250204,185500,1246962140,4215,4215,4215,4215,0
20250204,185400,1246962140,4215,4215,4215,4215,0
20250204,185300,1246962140,4215,4215,4215,4215,0
20250204,185200,1246962140,4215,4215,4215,4215,0
20250204,185100,1246962140,4215,4215,4215,4215,0
20250204,185000,1246962140,4215,4215,4215,4215,0
20250204,184900,1246962140,4215,4215,4215,4215,0
20250204,184800,1246962140,4215,4215,4215,4215,1828
20250204,184700,1246962140,4215,4215,4215,4215,0
20250204,184600,1246962140,4215,4215,4215,4215,0
20250204,184500,1246962140,4215,4215,4215,4215,0
20250204,184400,1246962140,4215,4215,4215,4215,0
20250204,184300,1246962140,4215,4215,4215,4215,0
20250204,184200,1246962140,4215,4215,4215,4215,0
20250204,184100,1246962140,4215,4215,4215,4215,0
20250204,184000,1246962140,4215,4215,4215,4215,0
20250204,183900,1246962140,4215,4215,4215,4215,0
20250204,183800,1246962140,4215,4215,4215,4215,0
20250204,183700,1246962140,4215,4215,4215,4215,0
20250204,183600,1246962140,4215,4215,4215,4215,0
20250204,183500,1246962140,4215,4215,4215,4215,0
20250204,183400,1246962140,4215,4215,4215,4215,0
20250204,183300,1246962140,4215,4215,4215,4215,0
20250204,183200,1246962140,4215,4215,4215,4215,0
20250204,183100,1246962140,4215,4215,4215,4215,0
20250204,183000,1246962140,4215,4215,4215,4215,0
20250204,182900,1246962140,4215,4215,4215,4215,0
20250204,182800,1246962140,4215,4215,4215,4215,0
20250204,182700,1246962140,4215,4215,4215,4215,0
20250204,182600,1246962140,4215,4215,4215,4215,0
20250204,182500,1246962140,4215,4215,4215,4215,0
20250204,182400,1246962140,4215,4215,4215,4215,0
20250204,182300,1246962140,4215,4215,4215,4215,0
20250204,182200,1246962140,4215,4215,4215,4215,0
20250204,182100,1246962140,4215,4215,4215,4215,0
20250204,182000,1246962140,4215,4215,4215,4215,0
20250204,181900,1246962140,4215,4215,4215,4215,0
20250204,181800,1246962140,4215,4215,4215,4215,1828
20250204,181700,1246962140,4215,4215,4215,4215,0
20250204,181600,1246962140,4215,4215,4215,4215,0
20250204,181500,1246962140,4215,4215,4215,4215,0
20250204,181400,1246962140,4215,4215,4215,4215,0
20250204,181300,1246962140,4215,4215,4215,4215,0
20250204,181200,1246962140,4215,4215,4215,4215,0
20250204,181100,1246962140,4215,4215,4215,4215,0
20250204,181000,1246962140,4215,4215,4215,4215,0
20250204,180900,1246962140,4215,4215,4215,4215,0
20250204,180800,1246962140,4215,4215,4215,4215,0
20250204,180700,1246962140,4215,4215,4215,4215,0
20250204,180600,1246962140,4215,4215,4215,4215,0
20250204,180500,1246962140,4215,4215,4215,4215,0
20250204,180400,1246962140,4215,4215,4215,4215,0
20250204,180300,1246962140,4215,4215,4215,4215,0
20250204,180200,1246962140,4215,4215,4215,4215,0
20250204,180100,1246962140,4215,4215,4215,4215,0
20250204,180000,1246962140,4215,4215,4215,4215,0
20250204,175900,1246962140,4215,4215,4215,4215,0
20250204,175800,1246962140,4215,4215,4215,4215,0
20250204,175700,1246962140,4215,4215,4215,4215,0
20250204,175600,1246962140,4215,4215,4215,4215,0
20250204,175500,1246962140,4215,4215,4215,4215,0
20250204,175400,1246962140,4215,4215,4215,4215,0
20250204,175300,1246962140,4215,4215,4215,4215,0
20250204,175200,1246962140,4215,4215,4215,4215,0
20250204,175100,1246962140,4215,4215,4215,4215,0
20250204,175000,1246962140,4215,4215,4215,4215,0
20250204,174900,1246962140,4215,4215,4215,4215,0
20250204,174800,1246962140,4215,4215,4215,4215,1828
20250204,174700,1246962140,4215,4215,4215,4215,0
20250204,174600,1246962140,4215,4215,4215,4215,0
20250204,174500,1246962140,4215,4215,4215,4215,0
20250204,174400,1246962140,4215,4215,4215,4215,0
20250204,174300,1246962140,4215,4215,4215,4215,0
20250204,174200,1246962140,4215,4215,4215,4215,0
20250204,174100,1246962140,4215,4215,4215,4215,0
20250204,174000,1246962140,4215,4215,4215,4215,0
20250204,173900,1246962140,4215,4215,4215,4215,0
20250204,173800,1246962140,4215,4215,4215,4215,0
20250204,173700,1246962140,4215,4215,4215,4215,0
20250204,173600,1246962140,4215,4215,4215,4215,0
20250204,173500,1246962140,4215,4215,4215,4215,0
20250204,173400,1246962140,4215,4215,4215,4215,0
20250204,173300,1246962140,4215,4215,4215,4215,0
20250204,173200,1246962140,4215,4215,4215,4215,0
20250204,173100,1246962140,4215,4215,4215,4215,0
20250204,173000,1246962140,4215,4215,4215,4215,0
20250204,172900,1246962140,4215,4215,4215,4215,0
20250204,172800,1246962140,4215,4215,4215,4215,0
20250204,172700,1246962140,4215,4215,4215,4215,0
20250204,172600,1246962140,4215,4215,4215,4215,0
20250204,172500,1246962140,4215,4215,4215,4215,0
20250204,172400,1246962140,4215,4215,4215,4215,0
20250204,172300,1246962140,4215,4215,4215,4215,0
20250204,172200,1246962140,4215,4215,4215,4215,0
20250204,172100,1246962140,4215,4215,4215,4215,0
20250204,172000,1246962140,4215,4215,4215,4215,0
20250204,171900,1246962140,4215,4215,4215,4215,0
20250204,171800,1246962140,4215,4215,4215,4215,1828
20250204,171700,1246962140,4215,4215,4215,4215,0
20250204,171600,1246962140,4215,4215,4215,4215,0
20250204,171500,1246962140,4215,4215,4215,4215,0
20250204,171400,1246962140,4215,4215,4215,4215,0
20250204,171300,1246962140,4215,4215,4215,4215,0
20250204,171200,1246962140,4215,4215,4215,4215,0
20250204,171100,1246962140,4215,4215,4215,4215,0
20250204,171000,1246962140,4215,4215,4215,4215,0
20250204,170900,1246962140,4215,4215,4215,4215,0
20250204,170800,1246962140,4215,4215,4215,4215,0
20250204,170700,1246962140,4215,4215,4215,4215,0
20250204,170600,1246962140,4215,4215,4215,4215,0
20250204,170500,1246962140,4215,4215,4215,4215,0
20250204,170400,1246962140,4215,4215,4215,4215,0
20250204,170300,1246962140,4215,4215,4215,4215,0
20250204,170200,1246962140,4215,4215,4215,4215,0
20250204,170100,1246962140,4215,4215,4215,4215,0
20250204,170000,1246962140,4215,4215,4215,4215,0
20250204,165900,1246962140,4215,4215,4215,4215,0
20250204,165800,1246962140,4215,4215,4215,4215,0
20250204,165700,1246962140,4215,4215,4215,4215,0
20250204,165600,1246962140,4215,4215,4215,4215,0
20250204,165500,1246962140,4215,4215,4215,4215,0
20250204,165400,1246962140,4215,4215,4215,4215,0
20250204,165300,1246962140,4215,4215,4215,4215,0
20250204,165200,1246962140,4215,4215,4215,4215,0
20250204,165100,1246962140,4215,4215,4215,4215,0
20250204,165000,1246962140,4215,4215,4215,4215,0
20250204,164900,1246962140,4215,4215,4215,4215,0
20250204,164800,1246962140,4215,4215,4215,4215,1828
20250204,164700,1246962140,4215,4215,4215,4215,0
20250204,164600,1246962140,4215,4215,4215,4215,0
20250204,164500,1246962140,4215,4215,4215,4215,0
20250204,164400,1246962140,4215,4215,4215,4215,0
20250204,164300,1246962140,4215,4215,4215,4215,0
20250204,164200,1246962140,4215,4215,4215,4215,0
20250204,164100,1246962140,4215,4215,4215,4215,0
20250204,164000,1246962140,4215,4215,4215,4215,0
20250204,163900,1246962140,4215,4215,4215,4215,0
20250204,163800,1246962140,4215,4215,4215,4215,0
20250204,163700,1246962140,4215,4215,4215,4215,0
20250204,163600,1246962140,4215,4215,4215,4215,0
20250204,163500,1246962140,4215,4215,4215,4215,0
20250204,163400,1246962140,4215,4215,4215,4215,0
20250204,163300,1246962140,4215,4215,4215,4215,0
20250204,163200,1246962140,4215,4215,4215,4215,0
20250204,163100,1246962140,4215,4215,4215,4215,0
20250204,163000,1246962140,4215,4215,4215,4215,0
20250204,162900,1246962140,4215,4215,4215,4215,0
20250204,162800,1246962140,4215,4215,4215,4215,0
20250204,162700,1246962140,4215,4215,4215,4215,0
20250204,162600,1246962140,4215,4215,4215,4215,0
20250204,162500,1246962140,4215,4215,4215,4215,0
20250204,162400,1246962140,4215,4215,4215,4215,0
20250204,162300,1246962140,4215,4215,4215,4215,0
20250204,162200,1246962140,4215,4215,4215,4215,0
20250204,162100,1246962140,4215,4215,4215,4215,0
20250204,162000,1246962140,4215,4215,4215,4215,0
20250204,161900,1246962140,4215,4215,4215,4215,0
20250204,161800,1246962140,4215,4215,4215,4215,1828
20250204,161700,1246962140,4215,4215,4215,4215,0
20250204,161600,1246962140,4215,4215,4215,4215,0
20250204,161500,1246962140,4215,4215,4215,4215,0
20250204,161400,1246962140,4215,4215,4215,4215,0
20250204,161300,1246962140,4215,4215,4215,4215,0
20250204,161200,1246962140,4215,4215,4215,4215,0
20250204,161100,1246962140,4215,4215,4215,4215,0
20250204,161000,1246962140,4215,4215,4215,4215,0
20250204,160900,1246962140,4215,4215,4215,4215,0
20250204,160800,1246962140,4215,4215,4215,4215,0
20250204,160700,1246962140,4215,4215,4215,4215,0
20250204,160600,1246962140,4215,4215,4215,4215,0
20250204,160500,1246962140,4215,4215,4215,4215,0
20250204,160400,1246962140,4215,4215,4215,4215,0
20250204,160300,1246962140,4215,4215,4215,4215,0
20250204,160200,1246962140,4215,4215,4215,4215,0
20250204,160100,1246962140,4215,4215,4215,4215,0
20250204,160000,1246962140,4215,4215,4215,4215,0
20250204,155900,1246962140,4215,4215,4215,4215,0
20250204,155800,1246962140,4215,4215,4215,4215,0
20250204,155700,1246962140,4215,4215,4215,4215,0
20250204,155600,1246962140,4215,4215,4215,4215,0
20250204,155500,1246962140,4215,4215,4215,4215,0
20250204,155400,1246962140,4215,4215,4215,4215,0
20250204,155300,1246962140,4215,4215,4215,4215,0
20250204,155200,1246962140,4215,4215,4215,4215,0
20250204,155100,1246962140,4215,4215,4215,4215,0
20250204,155000,1246962140,4215,4215,4215,4215,0
20250204,154900,1246962140,4215,4215,4215,4215,0
20250204,154800,1246962140,4215,4215,4215,4215,1828
20250204,154700,1246962140,4215,4215,4215,4215,0
20250204,154600,1246962140,4215,4215,4215,4215,0
20250204,154500,1246962140,4215,4215,4215,4215,0
20250204,154400,1246962140,4215,4215,4215,4215,0
20250204,154300,1246962140,4215,4215,4215,4215,0
20250204,154200,1246962140,4215,4215,4215,4215,0
20250204,154100,1246962140,4215,4215,4215,4215,0
20250204,154000,1246962140,4215,4215,4215,4215,0
20250204,153900,1246962140,4215,4215,4215,4215,0
20250204,153800,1246962140,4215,4215,4215,4215,0
20250204,153700,1246962140,4215,4215,4215,4215,0
20250204,153600,1246962140,4215,4215,4215,4215,0
20250204,153500,1246962140,4215,4215,4215,4215,0
20250204,153400,1246962140,4215,4215,4215,4215,0
20250204,153300,1246962140,4215,4215,4215,4215,0
20250204,153200,1246962140,4215,4215,4215,4215,0
20250204,153100,1246962140,4215,4215,4215,4215,0
20250204,153000,1246962140,4215,4215,4215,4215,1828
20250204,152900,1239257120,4215,4215,4215,4215,0
20250204,152800,1239257120,4215,4215,4215,4215,0
20250204,152700,1239257120,4215,4215,4215,4215,0
20250204,152600,1239257120,4215,4215,4215,4215,0
20250204,152500,1239257120,4215,4215,4215,4215,0
20250204,152400,1239257120,4215,4215,4215,4215,0
20250204,152300,1239257120,4215,4215,4215,4215,0
20250204,152200,1239257120,4215,4215,4215,4215,0
20250204,152100,1239257120,4215,4215,4215,4215,0
20250204,152000,1239257120,4215,4215,4215,4215,0
20250204,151900,1239257120,4215,4225,4225,4215,234
20250204,151800,1238269005,4220,4210,4220,4210,1914
20250204,151700,1230204665,4210,4210,4210,4210,28
20250204,151600,1230086785,4210,4210,4210,4210,74
20250204,151500,1229775245,4180,4200,4200,4180,224
20250204,151400,1228836055,4220,4220,4220,4195,604
20250204,151300,1226300860,4220,4220,4220,4220,108
20250204,151200,1225845100,4220,4210,4220,4210,35
20250204,151100,1225697480,4220,4210,4220,4210,17
20250204,151000,1225625860,4190,4200,4200,4190,374
20250204,150900,1224055860,4200,4200,4200,4200,139
20250204,150800,1223472060,4200,4220,4220,4200,1177
20250204,150700,1218528540,4220,4225,4225,4220,158
20250204,150600,1217861415,4235,4235,4235,4235,1
20250204,150500,1217857180,4200,4240,4240,4200,765
20250204,150400,1214643730,4240,4240,4240,4240,48
20250204,150300,1214440210,4180,4240,4240,4180,144
20250204,150200,1213830930,4240,4180,4240,4180,8733
20250204,150100,1177175455,4170,4175,4175,4170,2
20250204,150000,1177167110,4175,4175,4175,4175,0
20250204,145900,1177167110,4175,4175,4175,4175,146
20250204,145800,1176557560,4190,4190,4190,4190,133
20250204,145700,1176000290,4190,4190,4190,4190,10
20250204,145600,1175958390,4190,4180,4190,4180,128
20250204,145500,1175422710,4180,4175,4180,4175,23
20250204,145400,1175326635,4185,4185,4185,4185,1
20250204,145300,1175322450,4180,4180,4180,4160,629
20250204,145200,1172694270,4185,4185,4185,4185,64
20250204,145100,1172426430,4185,4185,4185,4185,1
20250204,145000,1172422245,4185,4185,4185,4185,2
20250204,144900,1172413875,4155,4160,4160,4155,220
20250204,144800,1171499475,4185,4185,4185,4185,1
20250204,144700,1171495290,4185,4180,4185,4180,25
20250204,144600,1171390770,4180,4180,4180,4180,55
20250204,144500,1171160870,4150,4150,4150,4150,38
20250204,144400,1171003170,4180,4165,4180,4165,315
20250204,144300,1169689725,4150,4165,4165,4150,58
20250204,144200,1169448185,4145,4155,4160,4145,380
20250204,144100,1167868265,4155,4155,4155,4155,0
20250204,144000,1167868265,4155,4155,4155,4155,1
20250204,143900,1167864110,4140,4140,4140,4140,1
20250204,143800,1167859970,4160,4160,4160,4160,40
20250204,143700,1167693570,4135,4145,4145,4135,2073
20250204,143600,1159111655,4140,4140,4140,4140,10
20250204,143500,1159070255,4140,4140,4140,4140,58
20250204,143400,1158830135,4165,4165,4165,4165,0
20250204,143300,1158830135,4165,4165,4165,4165,0
20250204,143200,1158830135,4165,4165,4165,4165,0
20250204,143100,1158830135,4165,4165,4165,4165,0
20250204,143000,1158830135,4165,4165,4165,4165,4
20250204,142900,1158813475,4165,4165,4165,4165,9
20250204,142800,1158775990,4165,4175,4175,4130,3977
20250204,142700,1142323815,4175,4175,4185,4175,1899
20250204,142600,1134389745,4145,4145,4145,4145,2
20250204,142500,1134381455,4145,4175,4175,4145,5
20250204,142400,1134360610,4175,4175,4175,4175,4
20250204,142300,1134343910,4180,4165,4180,4165,1244
20250204,142200,1129154550,4165,4165,4165,4165,0
20250204,142100,1129154550,4165,4180,4180,4165,625
20250204,142000,1126551365,4180,4160,4180,4160,1047
20250204,141900,1122187230,4160,4160,4160,4160,504
20250204,141800,1120090590,4160,4160,4160,4160,5
20250204,141700,1120069790,4160,4160,4160,4160,620
20250204,141600,1117490590,4140,4160,4160,4140,393
20250204,141500,1115863350,4140,4140,4140,4140,282
20250204,141400,1114695870,4140,4140,4140,4140,0
20250204,141300,1114695870,4140,4140,4140,4140,338
20250204,141200,1113296550,4140,4160,4160,4140,15
20250204,141100,1113234390,4160,4160,4160,4160,95
20250204,141000,1112839190,4160,4160,4160,4160,4
20250204,140900,1112822550,4160,4150,4165,4130,2077
20250204,140800,1104209240,4165,4165,4165,4165,4
20250204,140700,1104192580,4165,4155,4165,4155,140
20250204,140600,1103610820,4165,4165,4165,4165,94
20250204,140500,1103219310,4165,4165,4165,4165,110
20250204,140400,1102761160,4165,4165,4165,4165,0
20250204,140300,1102761160,4165,4180,4180,4165,76
20250204,140200,1102444575,4165,4150,4165,4150,83
20250204,140100,1102098895,4150,4165,4165,4150,2
20250204,140000,1102090580,4165,4165,4170,4165,432
20250204,135900,1100291090,4145,4145,4145,4145,165
20250204,135800,1099607165,4165,4165,4165,4165,0
20250204,135700,1099607165,4165,4155,4165,4130,1001
20250204,135600,1095467080,4185,4185,4185,4185,0
20250204,135500,1095467080,4185,4185,4185,4185,0
20250204,135400,1095467080,4185,4185,4185,4185,0
20250204,135300,1095467080,4185,4185,4185,4185,301
20250204,135200,1094207395,4185,4185,4185,4185,0
20250204,135100,1094207395,4185,4185,4185,4185,0
20250204,135000,1094207395,4185,4155,4185,4150,127
20250204,134900,1093679680,4155,4155,4155,4155,0
20250204,134800,1093679680,4155,4155,4155,4155,21
20250204,134700,1093592425,4155,4155,4155,4155,30
20250204,134600,1093467775,4155,4165,4165,4155,467
20250204,134500,1091522745,4170,4175,4175,4170,714
20250204,134400,1088543045,4185,4185,4185,4185,0
20250204,134300,1088543045,4185,4185,4185,4185,1
20250204,134200,1088538860,4175,4175,4175,4175,1
20250204,134100,1088534685,4175,4190,4190,4175,415
20250204,134000,1086800090,4180,4180,4180,4180,16
20250204,133900,1086733210,4180,4190,4190,4180,38
20250204,133800,1086574270,4190,4190,4190,4190,6
20250204,133700,1086549130,4190,4180,4190,4180,217
20250204,133600,1085641590,4195,4195,4195,4195,30
20250204,133500,1085515740,4180,4185,4185,4180,105
20250204,133400,1085076405,4185,4185,4185,4185,0
20250204,133300,1085076405,4185,4185,4185,4185,35
20250204,133200,1084929930,4180,4180,4180,4180,207
20250204,133100,1084064670,4185,4180,4185,4180,315
20250204,133000,1082746460,4180,4180,4180,4180,0
20250204,132900,1082746460,4180,4180,4180,4180,0
20250204,132800,1082746460,4180,4180,4185,4180,55
20250204,132700,1082516555,4180,4180,4180,4180,0
20250204,132600,1082516555,4180,4175,4180,4175,1142
20250204,132500,1077743690,4175,4165,4175,4165,180
20250204,132400,1076992760,4160,4160,4160,4160,0
20250204,132300,1076992760,4160,4160,4160,4160,0
20250204,132200,1076992760,4160,4160,4160,4160,2
20250204,132100,1076984440,4180,4180,4180,4180,0
20250204,132000,1076984440,4180,4160,4180,4150,84
20250204,131900,1076633805,4145,4160,4160,4145,99
20250204,131800,1076223165,4140,4150,4150,4140,335
20250204,131700,1074835330,4150,4160,4160,4150,190
20250204,131600,1074044940,4160,4185,4185,4160,90
20250204,131500,1073669165,4185,4185,4185,4185,384
20250204,131400,1072062125,4190,4195,4195,4190,59
20250204,131300,1071814830,4200,4200,4200,4200,100
20250204,131200,1071394830,4200,4195,4200,4195,197
20250204,131100,1070568160,4195,4180,4195,4150,1172
20250204,131000,1065685700,4180,4180,4180,4180,1
20250204,130900,1065681520,4155,4155,4180,4155,102
20250204,130800,1065257685,4160,4165,4165,4160,1008
20250204,130700,1061063790,4185,4190,4190,4185,160
20250204,130600,1060393395,4195,4170,4195,4160,818
20250204,130500,1056986530,4205,4180,4205,4170,241
20250204,130400,1055981265,4210,4210,4210,4210,0
20250204,130300,1055981265,4210,4215,4215,4190,897
20250204,130200,1052217415,4215,4210,4215,4210,169
20250204,130100,1051505900,4200,4200,4200,4200,226
20250204,130000,1050556700,4210,4210,4210,4210,6
20250204,125900,1050531440,4185,4195,4220,4185,445
20250204,125800,1048668105,4215,4190,4220,4190,674
20250204,125700,1045837470,4215,4210,4215,4210,46
20250204,125600,1045643805,4210,4200,4215,4180,584
20250204,125500,1043198240,4215,4215,4215,4215,0
20250204,125400,1043198240,4215,4200,4215,4200,262
20250204,125300,1042096960,4205,4200,4205,4190,311
20250204,125200,1040791075,4195,4200,4205,4195,1261
20250204,125100,1035497520,4205,4185,4205,4185,307
20250204,125000,1034208155,4185,4150,4185,4150,812
20250204,124900,1030815015,4140,4160,4180,4130,6141
20250204,124800,1005351740,4180,4160,4220,4155,1593
20250204,124700,998709320,4160,4165,4185,4160,2146
20250204,124600,989771090,4185,4205,4225,4135,11917
20250204,124500,940054700,4205,4210,4255,4200,10318
20250204,124400,896573375,4210,4225,4250,4210,3021
20250204,124300,883831990,4220,4230,4260,4220,8209
20250204,124200,849112670,4230,4320,4350,4230,15254
20250204,124100,783936525,4295,4295,4440,4290,36676
20250204,124000,624083060,4330,4445,4480,4285,52436
20250204,123900,392682465,4375,4375,4375,4375,0
20250204,123800,392682465,4375,4235,4390,4215,22021
20250204,123700,297440290,4205,4160,4245,4150,5027
20250204,123600,276389200,4150,4120,4150,4120,4203
20250204,123500,258990455,4120,4120,4120,4120,536
20250204,123400,256782135,4095,4095,4095,4095,1
20250204,123300,256778040,4125,4125,4125,4125,0
20250204,123200,256778040,4125,4125,4125,4125,0
20250204,123100,256778040,4125,4125,4125,4125,0
20250204,123000,256778040,4125,4125,4125,4125,0
20250204,122900,256778040,4125,4125,4125,4125,17
20250204,122800,256707915,4120,4120,4120,4120,0
20250204,122700,256707915,4120,4120,4120,4120,106
20250204,122600,256271195,4120,4120,4120,4120,0
20250204,122500,256271195,4120,4120,4120,4120,0
20250204,122400,256271195,4120,4120,4120,4120,20
20250204,122300,256188795,4095,4095,4095,4095,9
20250204,122200,256151940,4125,4125,4125,4125,0
20250204,122100,256151940,4125,4125,4125,4125,0
20250204,122000,256151940,4125,4125,4125,4125,33
20250204,121900,256015815,4125,4125,4125,4125,0
20250204,121800,256015815,4125,4125,4125,4125,0
20250204,121700,256015815,4125,4120,4125,4120,130
20250204,121600,255480065,4120,4120,4120,4120,0
20250204,121500,255480065,4120,4115,4120,4115,377
20250204,121400,253926875,4120,4120,4120,4120,53
20250204,121300,253708515,4090,4090,4090,4090,51
20250204,121200,253499925,4125,4120,4125,4120,22
20250204,121100,253409180,4120,4100,4125,4100,10050
20250204,121000,212058165,4100,4100,4100,4100,0
20250204,120900,212058165,4100,4100,4100,4100,0
20250204,120800,212058165,4100,4100,4100,4100,0
20250204,120700,212058165,4100,4100,4100,4100,0
20250204,120600,212058165,4100,4100,4100,4100,0
20250204,120500,212058165,4100,4100,4100,4100,0
20250204,120400,212058165,4100,4100,4100,4100,0
20250204,120300,212058165,4100,4100,4100,4100,0
20250204,120200,212058165,4100,4095,4100,4095,214
20250204,120100,211180965,4085,4085,4085,4085,2
20250204,120000,211172795,4100,4100,4100,4100,0
20250204,115900,211172795,4100,4100,4100,4100,0
20250204,115800,211172795,4100,4100,4100,4100,0
20250204,115700,211172795,4100,4100,4100,4100,0
20250204,115600,211172795,4100,4100,4100,4100,0
20250204,115500,211172795,4100,4100,4100,4100,0
20250204,115400,211172795,4100,4100,4100,4100,0
20250204,115300,211172795,4100,4100,4100,4100,11
20250204,115200,211127695,4085,4085,4085,4085,13
20250204,115100,211074590,4100,4100,4100,4100,2
20250204,115000,211066390,4100,4100,4100,4100,7
20250204,114900,211037690,4100,4100,4100,4100,10
20250204,114800,210996690,4100,4100,4100,4100,491
20250204,114700,208983590,4100,4100,4100,4100,13
20250204,114600,208930290,4100,4100,4100,4100,0
20250204,114500,208930290,4100,4090,4100,4090,227
20250204,114400,208001220,4090,4090,4090,4090,606
20250204,114300,205522680,4090,4090,4090,4090,0
20250204,114200,205522680,4090,4090,4090,4090,1
20250204,114100,205518590,4090,4090,4090,4090,3
20250204,114000,205506320,4090,4090,4090,4090,113
20250204,113900,205044150,4080,4080,4080,4080,0
20250204,113800,205044150,4080,4090,4090,4080,8
20250204,113700,205011480,4090,4080,4090,4080,506
20250204,113600,202946860,4095,4095,4095,4095,0
20250204,113500,202946860,4095,4095,4095,4095,0
20250204,113400,202946860,4095,4095,4095,4095,20
20250204,113300,202864960,4095,4095,4095,4095,0
20250204,113200,202864960,4095,4095,4095,4095,150
20250204,113100,202250710,4100,4100,4100,4100,0
20250204,113000,202250710,4100,4100,4100,4100,0
20250204,112900,202250710,4100,4080,4100,4075,27
20250204,112800,202140245,4100,4080,4100,4080,13
20250204,112700,202087035,4095,4095,4095,4095,74
20250204,112600,201784005,4105,4100,4105,4100,346
20250204,112500,200364905,4105,4105,4105,4105,350
20250204,112400,198928155,4130,4130,4130,4130,0
20250204,112300,198928155,4130,4130,4130,4130,0
20250204,112200,198928155,4130,4090,4130,4090,294
20250204,112100,197719315,4115,4115,4115,4115,0
20250204,112000,197719315,4115,4115,4115,4115,0
20250204,111900,197719315,4115,4115,4115,4115,50
20250204,111800,197513565,4110,4100,4115,4100,2933
20250204,111700,185476175,4100,4100,4100,4100,179
20250204,111600,184742275,4100,4090,4100,4090,4140
20250204,111500,167799210,4090,4090,4090,4090,57
20250204,111400,167566080,4085,4075,4085,4065,4947
20250204,111300,147391205,4060,4065,4065,4060,300
20250204,111200,146172205,4075,4075,4075,4075,0
20250204,111100,146172205,4075,4070,4075,4070,1459
20250204,111000,140233300,4065,4065,4065,4065,291
20250204,110900,139050385,4060,4060,4060,4060,1
20250204,110800,139046325,4065,4065,4065,4065,0
20250204,110700,139046325,4065,4065,4065,4065,12
20250204,110600,138997545,4060,4060,4060,4060,0
20250204,110500,138997545,4060,4060,4060,4060,0
20250204,110400,138997545,4060,4060,4060,4060,0
20250204,110300,138997545,4060,4060,4060,4060,37
20250204,110200,138847325,4060,4060,4060,4060,25
20250204,110100,138745825,4060,4060,4060,4060,337
20250204,110000,137377605,4060,4060,4060,4060,0
20250204,105900,137377605,4060,4060,4060,4060,19
20250204,105800,137300465,4060,4060,4060,4060,4
20250204,105700,137284225,4055,4055,4055,4055,1
20250204,105600,137280170,4055,4055,4055,4055,160
20250204,105500,136631370,4055,4055,4055,4055,0
20250204,105400,136631370,4055,4055,4055,4055,130
20250204,105300,136104220,4055,4055,4055,4055,0
20250204,105200,136104220,4055,4055,4055,4055,0
20250204,105100,136104220,4055,4055,4055,4055,0
20250204,105000,136104220,4055,4055,4055,4055,0
20250204,104900,136104220,4055,4055,4055,4055,0
20250204,104800,136104220,4055,4055,4055,4055,0
20250204,104700,136104220,4055,4055,4055,4055,0
20250204,104600,136104220,4055,4055,4055,4055,30
20250204,104500,135982570,4040,4040,4040,4040,0
20250204,104400,135982570,4040,4060,4060,4040,201
20250204,104300,135170510,4060,4060,4060,4060,0
20250204,104200,135170510,4060,4060,4060,4060,0
20250204,104100,135170510,4060,4050,4060,4040,886
20250204,104000,131586030,4050,4050,4050,4050,0
20250204,103900,131586030,4050,4050,4050,4050,5
20250204,103800,131565780,4050,4050,4050,4050,50
20250204,103700,131363280,4050,4050,4050,4050,294
20250204,103600,130172580,4055,4060,4060,4055,24
20250204,103500,130075210,4065,4065,4065,4065,100
20250204,103400,129668710,4065,4060,4065,4060,70
20250204,103300,129384385,4060,4060,4060,4060,90
20250204,103200,129018985,4050,4050,4050,4050,0
20250204,103100,129018985,4050,4050,4050,4050,1
20250204,103000,129014935,4045,4045,4045,4045,0
20250204,102900,129014935,4045,4060,4060,4045,111
20250204,102800,128564290,4060,4065,4065,4060,329
20250204,102700,127228545,4060,4065,4065,4060,5
20250204,102600,127208230,4060,4060,4060,4060,672
20250204,102500,124479910,4060,4060,4060,4060,21
20250204,102400,124394650,4060,4060,4060,4060,24
20250204,102300,124297210,4040,4040,4040,4040,0
20250204,102200,124297210,4040,4040,4040,4040,0
20250204,102100,124297210,4040,4040,4040,4040,0
20250204,102000,124297210,4040,4040,4040,4040,150
20250204,101900,123691210,4040,4040,4040,4040,0
20250204,101800,123691210,4040,4040,4040,4040,0
20250204,101700,123691210,4040,4040,4040,4040,1
20250204,101600,123687170,4040,4040,4040,4040,0
20250204,101500,123687170,4040,4040,4040,4040,10
20250204,101400,123646770,4060,4040,4060,4040,94
20250204,101300,123266990,4045,4050,4050,4045,255
20250204,101200,122235455,4055,4060,4060,4055,20
20250204,101100,122154305,4065,4060,4065,4060,2
20250204,101000,122146180,4045,4070,4070,4045,907
20250204,100900,118469535,4070,4070,4070,4070,10
20250204,100800,118428835,4070,4070,4070,4070,0
20250204,100700,118428835,4070,4065,4070,4065,273
20250204,100600,117317775,4070,4070,4070,4070,0
20250204,100500,117317775,4070,4070,4070,4070,20
20250204,100400,117236375,4070,4070,4070,4070,0
20250204,100300,117236375,4070,4070,4070,4070,61
20250204,100200,116988105,4070,4070,4070,4070,0
20250204,100100,116988105,4070,4070,4070,4070,0
20250204,100000,116988105,4070,4065,4070,4065,1538
20250204,095900,110728545,4065,4050,4065,4050,1398
20250204,095800,105060290,4050,4050,4050,4050,0
20250204,095700,105060290,4050,4060,4060,4050,2
20250204,095600,105052180,4050,4050,4050,4050,4
20250204,095500,105035980,4050,4050,4050,4050,143
20250204,095400,104456830,4050,4050,4050,4050,0
20250204,095300,104456830,4050,4050,4050,4050,200
20250204,095200,103646830,4060,4060,4060,4060,0
20250204,095100,103646830,4060,4060,4060,4060,68
20250204,095000,103370750,4055,4055,4055,4055,814
20250204,094900,100069980,4055,4060,4060,4055,985
20250204,094800,96075555,4065,4065,4065,4065,234
20250204,094700,95124345,4065,4065,4065,4065,0
20250204,094600,95124345,4065,4065,4065,4065,463
20250204,094500,93242250,4065,4065,4065,4065,0
20250204,094400,93242250,4065,4055,4065,4055,103
20250204,094300,92823830,4055,4055,4055,4055,4
20250204,094200,92807610,4055,4055,4055,4055,173
20250204,094100,92106095,4050,4050,4050,4050,3
20250204,094000,92093945,4050,4050,4050,4050,0
20250204,093900,92093945,4050,4050,4050,4050,0
20250204,093800,92093945,4050,4050,4050,4050,1
20250204,093700,92089895,4050,4055,4055,4050,412
20250204,093600,90419760,4065,4060,4065,4055,1547
20250204,093500,84142710,4070,4070,4070,4070,0
20250204,093400,84142710,4070,4070,4070,4070,133
20250204,093300,83601400,4075,4075,4075,4075,5
20250204,093200,83581025,4075,4070,4075,4070,1111
20250204,093100,79059050,4070,4055,4070,4055,3900
20250204,093000,63221265,4055,4055,4055,4055,179
20250204,092900,62495420,4050,4045,4050,4045,521
20250204,092800,60385470,4050,4055,4055,4050,1547
20250204,092700,54115160,4050,4050,4050,4050,101
20250204,092600,53706110,4050,4050,4050,4045,1374
20250204,092500,48141910,4050,4050,4050,4050,50
20250204,092400,47939410,4050,4050,4050,4050,36
20250204,092300,47793610,4045,4045,4045,4045,36
20250204,092200,47647990,4045,4040,4045,4040,1455
20250204,092100,41769785,4040,4040,4045,4040,877
20250204,092000,38226375,4045,4040,4045,4040,470
20250204,091900,36325725,4040,4040,4040,4040,0
20250204,091800,36325725,4040,4040,4040,4040,502
20250204,091700,34297645,4040,4040,4040,4040,52
20250204,091600,34087565,4025,4040,4040,4025,132
20250204,091500,33554315,4045,4045,4045,4045,64
20250204,091400,33295435,4045,4045,4045,4045,3
20250204,091300,33283300,4025,4025,4025,4025,0
20250204,091200,33283300,4025,4050,4050,4025,11
20250204,091100,33238825,4050,4050,4050,4050,102
20250204,091000,32825725,4040,4040,4040,4040,173
20250204,090900,32126805,4040,4020,4040,4020,430
20250204,090800,30394565,4020,4020,4020,4020,100
20250204,090700,29992565,4000,4000,4000,4000,1
20250204,090600,29988565,4030,4030,4030,4030,0
20250204,090500,29988565,4030,4040,4040,4030,517
20250204,090400,27900885,4045,4045,4045,4045,322
20250204,090300,26598395,4045,4045,4045,4040,274
20250204,090200,25490565,4045,4040,4050,4030,1280
20250204,090100,20319175,4035,4015,4100,4005,2341
20250204,090000,10842460,4010,3995,4010,3995,2714
Reference in New Issue Copy Permalink