ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/419530/min/candle-20250206.csv

761 lines
39 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
20250206,213800,1081090140,14920,14920,14920,14920,808
20250206,213700,1081090140,14920,14920,14920,14920,0
20250206,213600,1081090140,14920,14920,14920,14920,0
20250206,213500,1081090140,14920,14920,14920,14920,0
20250206,213400,1081090140,14920,14920,14920,14920,0
20250206,213300,1081090140,14920,14920,14920,14920,0
20250206,213200,1081090140,14920,14920,14920,14920,0
20250206,213100,1081090140,14920,14920,14920,14920,0
20250206,213000,1081090140,14920,14920,14920,14920,0
20250206,212900,1081090140,14920,14920,14920,14920,0
20250206,212800,1081090140,14920,14920,14920,14920,0
20250206,212700,1081090140,14920,14920,14920,14920,0
20250206,212600,1081090140,14920,14920,14920,14920,0
20250206,212500,1081090140,14920,14920,14920,14920,0
20250206,212400,1081090140,14920,14920,14920,14920,0
20250206,212300,1081090140,14920,14920,14920,14920,0
20250206,212200,1081090140,14920,14920,14920,14920,0
20250206,212100,1081090140,14920,14920,14920,14920,0
20250206,212000,1081090140,14920,14920,14920,14920,0
20250206,211900,1081090140,14920,14920,14920,14920,0
20250206,211800,1081090140,14920,14920,14920,14920,0
20250206,211700,1081090140,14920,14920,14920,14920,0
20250206,211600,1081090140,14920,14920,14920,14920,0
20250206,211500,1081090140,14920,14920,14920,14920,0
20250206,211400,1081090140,14920,14920,14920,14920,0
20250206,211300,1081090140,14920,14920,14920,14920,0
20250206,211200,1081090140,14920,14920,14920,14920,0
20250206,211100,1081090140,14920,14920,14920,14920,0
20250206,211000,1081090140,14920,14920,14920,14920,0
20250206,210900,1081090140,14920,14920,14920,14920,0
20250206,210800,1081090140,14920,14920,14920,14920,808
20250206,210700,1081090140,14920,14920,14920,14920,0
20250206,210600,1081090140,14920,14920,14920,14920,0
20250206,210500,1081090140,14920,14920,14920,14920,0
20250206,210400,1081090140,14920,14920,14920,14920,0
20250206,210300,1081090140,14920,14920,14920,14920,0
20250206,210200,1081090140,14920,14920,14920,14920,0
20250206,210100,1081090140,14920,14920,14920,14920,0
20250206,210000,1081090140,14920,14920,14920,14920,0
20250206,205900,1081090140,14920,14920,14920,14920,0
20250206,205800,1081090140,14920,14920,14920,14920,0
20250206,205700,1081090140,14920,14920,14920,14920,0
20250206,205600,1081090140,14920,14920,14920,14920,0
20250206,205500,1081090140,14920,14920,14920,14920,0
20250206,205400,1081090140,14920,14920,14920,14920,0
20250206,205300,1081090140,14920,14920,14920,14920,0
20250206,205200,1081090140,14920,14920,14920,14920,0
20250206,205100,1081090140,14920,14920,14920,14920,0
20250206,205000,1081090140,14920,14920,14920,14920,0
20250206,204900,1081090140,14920,14920,14920,14920,0
20250206,204800,1081090140,14920,14920,14920,14920,0
20250206,204700,1081090140,14920,14920,14920,14920,0
20250206,204600,1081090140,14920,14920,14920,14920,0
20250206,204500,1081090140,14920,14920,14920,14920,0
20250206,204400,1081090140,14920,14920,14920,14920,0
20250206,204300,1081090140,14920,14920,14920,14920,0
20250206,204200,1081090140,14920,14920,14920,14920,0
20250206,204100,1081090140,14920,14920,14920,14920,0
20250206,204000,1081090140,14920,14920,14920,14920,0
20250206,203900,1081090140,14920,14920,14920,14920,0
20250206,203800,1081090140,14920,14920,14920,14920,808
20250206,203700,1081090140,14920,14920,14920,14920,0
20250206,203600,1081090140,14920,14920,14920,14920,0
20250206,203500,1081090140,14920,14920,14920,14920,0
20250206,203400,1081090140,14920,14920,14920,14920,0
20250206,203300,1081090140,14920,14920,14920,14920,0
20250206,203200,1081090140,14920,14920,14920,14920,0
20250206,203100,1081090140,14920,14920,14920,14920,0
20250206,203000,1081090140,14920,14920,14920,14920,0
20250206,202900,1081090140,14920,14920,14920,14920,0
20250206,202800,1081090140,14920,14920,14920,14920,0
20250206,202700,1081090140,14920,14920,14920,14920,0
20250206,202600,1081090140,14920,14920,14920,14920,0
20250206,202500,1081090140,14920,14920,14920,14920,0
20250206,202400,1081090140,14920,14920,14920,14920,0
20250206,202300,1081090140,14920,14920,14920,14920,0
20250206,202200,1081090140,14920,14920,14920,14920,0
20250206,202100,1081090140,14920,14920,14920,14920,0
20250206,202000,1081090140,14920,14920,14920,14920,0
20250206,201900,1081090140,14920,14920,14920,14920,0
20250206,201800,1081090140,14920,14920,14920,14920,0
20250206,201700,1081090140,14920,14920,14920,14920,0
20250206,201600,1081090140,14920,14920,14920,14920,0
20250206,201500,1081090140,14920,14920,14920,14920,0
20250206,201400,1081090140,14920,14920,14920,14920,0
20250206,201300,1081090140,14920,14920,14920,14920,0
20250206,201200,1081090140,14920,14920,14920,14920,0
20250206,201100,1081090140,14920,14920,14920,14920,0
20250206,201000,1081090140,14920,14920,14920,14920,0
20250206,200900,1081090140,14920,14920,14920,14920,0
20250206,200800,1081090140,14920,14920,14920,14920,808
20250206,200700,1081090140,14920,14920,14920,14920,0
20250206,200600,1081090140,14920,14920,14920,14920,0
20250206,200500,1081090140,14920,14920,14920,14920,0
20250206,200400,1081090140,14920,14920,14920,14920,0
20250206,200300,1081090140,14920,14920,14920,14920,0
20250206,200200,1081090140,14920,14920,14920,14920,0
20250206,200100,1081090140,14920,14920,14920,14920,0
20250206,200000,1081090140,14920,14920,14920,14920,0
20250206,195900,1081090140,14920,14920,14920,14920,0
20250206,195800,1081090140,14920,14920,14920,14920,0
20250206,195700,1081090140,14920,14920,14920,14920,0
20250206,195600,1081090140,14920,14920,14920,14920,0
20250206,195500,1081090140,14920,14920,14920,14920,0
20250206,195400,1081090140,14920,14920,14920,14920,0
20250206,195300,1081090140,14920,14920,14920,14920,0
20250206,195200,1081090140,14920,14920,14920,14920,0
20250206,195100,1081090140,14920,14920,14920,14920,0
20250206,195000,1081090140,14920,14920,14920,14920,0
20250206,194900,1081090140,14920,14920,14920,14920,0
20250206,194800,1081090140,14920,14920,14920,14920,0
20250206,194700,1081090140,14920,14920,14920,14920,0
20250206,194600,1081090140,14920,14920,14920,14920,0
20250206,194500,1081090140,14920,14920,14920,14920,0
20250206,194400,1081090140,14920,14920,14920,14920,0
20250206,194300,1081090140,14920,14920,14920,14920,0
20250206,194200,1081090140,14920,14920,14920,14920,0
20250206,194100,1081090140,14920,14920,14920,14920,0
20250206,194000,1081090140,14920,14920,14920,14920,0
20250206,193900,1081090140,14920,14920,14920,14920,0
20250206,193800,1081090140,14920,14920,14920,14920,808
20250206,193700,1081090140,14920,14920,14920,14920,0
20250206,193600,1081090140,14920,14920,14920,14920,0
20250206,193500,1081090140,14920,14920,14920,14920,0
20250206,193400,1081090140,14920,14920,14920,14920,0
20250206,193300,1081090140,14920,14920,14920,14920,0
20250206,193200,1081090140,14920,14920,14920,14920,0
20250206,193100,1081090140,14920,14920,14920,14920,0
20250206,193000,1081090140,14920,14920,14920,14920,0
20250206,192900,1081090140,14920,14920,14920,14920,0
20250206,192800,1081090140,14920,14920,14920,14920,0
20250206,192700,1081090140,14920,14920,14920,14920,0
20250206,192600,1081090140,14920,14920,14920,14920,0
20250206,192500,1081090140,14920,14920,14920,14920,0
20250206,192400,1081090140,14920,14920,14920,14920,0
20250206,192300,1081090140,14920,14920,14920,14920,0
20250206,192200,1081090140,14920,14920,14920,14920,0
20250206,192100,1081090140,14920,14920,14920,14920,0
20250206,192000,1081090140,14920,14920,14920,14920,0
20250206,191900,1081090140,14920,14920,14920,14920,0
20250206,191800,1081090140,14920,14920,14920,14920,0
20250206,191700,1081090140,14920,14920,14920,14920,0
20250206,191600,1081090140,14920,14920,14920,14920,0
20250206,191500,1081090140,14920,14920,14920,14920,0
20250206,191400,1081090140,14920,14920,14920,14920,0
20250206,191300,1081090140,14920,14920,14920,14920,0
20250206,191200,1081090140,14920,14920,14920,14920,0
20250206,191100,1081090140,14920,14920,14920,14920,0
20250206,191000,1081090140,14920,14920,14920,14920,0
20250206,190900,1081090140,14920,14920,14920,14920,0
20250206,190800,1081090140,14920,14920,14920,14920,808
20250206,190700,1081090140,14920,14920,14920,14920,0
20250206,190600,1081090140,14920,14920,14920,14920,0
20250206,190500,1081090140,14920,14920,14920,14920,0
20250206,190400,1081090140,14920,14920,14920,14920,0
20250206,190300,1081090140,14920,14920,14920,14920,0
20250206,190200,1081090140,14920,14920,14920,14920,0
20250206,190100,1081090140,14920,14920,14920,14920,0
20250206,190000,1081090140,14920,14920,14920,14920,0
20250206,185900,1081090140,14920,14920,14920,14920,0
20250206,185800,1081090140,14920,14920,14920,14920,0
20250206,185700,1081090140,14920,14920,14920,14920,0
20250206,185600,1081090140,14920,14920,14920,14920,0
20250206,185500,1081090140,14920,14920,14920,14920,0
20250206,185400,1081090140,14920,14920,14920,14920,0
20250206,185300,1081090140,14920,14920,14920,14920,0
20250206,185200,1081090140,14920,14920,14920,14920,0
20250206,185100,1081090140,14920,14920,14920,14920,0
20250206,185000,1081090140,14920,14920,14920,14920,0
20250206,184900,1081090140,14920,14920,14920,14920,0
20250206,184800,1081090140,14920,14920,14920,14920,0
20250206,184700,1081090140,14920,14920,14920,14920,0
20250206,184600,1081090140,14920,14920,14920,14920,0
20250206,184500,1081090140,14920,14920,14920,14920,0
20250206,184400,1081090140,14920,14920,14920,14920,0
20250206,184300,1081090140,14920,14920,14920,14920,0
20250206,184200,1081090140,14920,14920,14920,14920,0
20250206,184100,1081090140,14920,14920,14920,14920,0
20250206,184000,1081090140,14920,14920,14920,14920,0
20250206,183900,1081090140,14920,14920,14920,14920,0
20250206,183800,1081090140,14920,14920,14920,14920,808
20250206,183700,1081090140,14920,14920,14920,14920,0
20250206,183600,1081090140,14920,14920,14920,14920,0
20250206,183500,1081090140,14920,14920,14920,14920,0
20250206,183400,1081090140,14920,14920,14920,14920,0
20250206,183300,1081090140,14920,14920,14920,14920,0
20250206,183200,1081090140,14920,14920,14920,14920,0
20250206,183100,1081090140,14920,14920,14920,14920,0
20250206,183000,1081090140,14920,14920,14920,14920,0
20250206,182900,1081090140,14920,14920,14920,14920,0
20250206,182800,1081090140,14920,14920,14920,14920,0
20250206,182700,1081090140,14920,14920,14920,14920,0
20250206,182600,1081090140,14920,14920,14920,14920,0
20250206,182500,1081090140,14920,14920,14920,14920,0
20250206,182400,1081090140,14920,14920,14920,14920,0
20250206,182300,1081090140,14920,14920,14920,14920,0
20250206,182200,1081090140,14920,14920,14920,14920,0
20250206,182100,1081090140,14920,14920,14920,14920,0
20250206,182000,1081090140,14920,14920,14920,14920,0
20250206,181900,1081090140,14920,14920,14920,14920,0
20250206,181800,1081090140,14920,14920,14920,14920,0
20250206,181700,1081090140,14920,14920,14920,14920,0
20250206,181600,1081090140,14920,14920,14920,14920,0
20250206,181500,1081090140,14920,14920,14920,14920,0
20250206,181400,1081090140,14920,14920,14920,14920,0
20250206,181300,1081090140,14920,14920,14920,14920,0
20250206,181200,1081090140,14920,14920,14920,14920,0
20250206,181100,1081090140,14920,14920,14920,14920,0
20250206,181000,1081090140,14920,14920,14920,14920,0
20250206,180900,1081090140,14920,14920,14920,14920,0
20250206,180800,1081090140,14920,14920,14920,14920,808
20250206,180700,1081090140,14920,14920,14920,14920,0
20250206,180600,1081090140,14920,14920,14920,14920,0
20250206,180500,1081090140,14920,14920,14920,14920,0
20250206,180400,1081090140,14920,14920,14920,14920,0
20250206,180300,1081090140,14920,14920,14920,14920,0
20250206,180200,1081090140,14920,14920,14920,14920,0
20250206,180100,1081090140,14920,14920,14920,14920,0
20250206,180000,1081090140,14920,14920,14920,14920,0
20250206,175900,1081090140,14920,14920,14920,14920,0
20250206,175800,1081090140,14920,14920,14920,14920,0
20250206,175700,1081090140,14920,14920,14920,14920,0
20250206,175600,1081090140,14920,14920,14920,14920,0
20250206,175500,1081090140,14920,14920,14920,14920,0
20250206,175400,1081090140,14920,14920,14920,14920,0
20250206,175300,1081090140,14920,14920,14920,14920,0
20250206,175200,1081090140,14920,14920,14920,14920,0
20250206,175100,1081090140,14920,14920,14920,14920,0
20250206,175000,1081090140,14920,14920,14920,14920,0
20250206,174900,1081090140,14920,14920,14920,14920,0
20250206,174800,1081090140,14920,14920,14920,14920,0
20250206,174700,1081090140,14920,14920,14920,14920,0
20250206,174600,1081090140,14920,14920,14920,14920,0
20250206,174500,1081090140,14920,14920,14920,14920,0
20250206,174400,1081090140,14920,14920,14920,14920,0
20250206,174300,1081090140,14920,14920,14920,14920,0
20250206,174200,1081090140,14920,14920,14920,14920,0
20250206,174100,1081090140,14920,14920,14920,14920,0
20250206,174000,1081090140,14920,14920,14920,14920,0
20250206,173900,1081090140,14920,14920,14920,14920,0
20250206,173800,1081090140,14920,14920,14920,14920,808
20250206,173700,1081090140,14920,14920,14920,14920,0
20250206,173600,1081090140,14920,14920,14920,14920,0
20250206,173500,1081090140,14920,14920,14920,14920,0
20250206,173400,1081090140,14920,14920,14920,14920,0
20250206,173300,1081090140,14920,14920,14920,14920,0
20250206,173200,1081090140,14920,14920,14920,14920,0
20250206,173100,1081090140,14920,14920,14920,14920,0
20250206,173000,1081090140,14920,14920,14920,14920,0
20250206,172900,1081090140,14920,14920,14920,14920,0
20250206,172800,1081090140,14920,14920,14920,14920,0
20250206,172700,1081090140,14920,14920,14920,14920,0
20250206,172600,1081090140,14920,14920,14920,14920,0
20250206,172500,1081090140,14920,14920,14920,14920,0
20250206,172400,1081090140,14920,14920,14920,14920,0
20250206,172300,1081090140,14920,14920,14920,14920,0
20250206,172200,1081090140,14920,14920,14920,14920,0
20250206,172100,1081090140,14920,14920,14920,14920,0
20250206,172000,1081090140,14920,14920,14920,14920,0
20250206,171900,1081090140,14920,14920,14920,14920,0
20250206,171800,1081090140,14920,14920,14920,14920,0
20250206,171700,1081090140,14920,14920,14920,14920,0
20250206,171600,1081090140,14920,14920,14920,14920,0
20250206,171500,1081090140,14920,14920,14920,14920,0
20250206,171400,1081090140,14920,14920,14920,14920,0
20250206,171300,1081090140,14920,14920,14920,14920,0
20250206,171200,1081090140,14920,14920,14920,14920,0
20250206,171100,1081090140,14920,14920,14920,14920,0
20250206,171000,1081090140,14920,14920,14920,14920,0
20250206,170900,1081090140,14920,14920,14920,14920,0
20250206,170800,1081090140,14920,14920,14920,14920,808
20250206,170700,1081090140,14920,14920,14920,14920,0
20250206,170600,1081090140,14920,14920,14920,14920,0
20250206,170500,1081090140,14920,14920,14920,14920,0
20250206,170400,1081090140,14920,14920,14920,14920,0
20250206,170300,1081090140,14920,14920,14920,14920,0
20250206,170200,1081090140,14920,14920,14920,14920,0
20250206,170100,1081090140,14920,14920,14920,14920,0
20250206,170000,1081090140,14920,14920,14920,14920,0
20250206,165900,1081090140,14920,14920,14920,14920,0
20250206,165800,1081090140,14920,14920,14920,14920,0
20250206,165700,1081090140,14920,14920,14920,14920,0
20250206,165600,1081090140,14920,14920,14920,14920,0
20250206,165500,1081090140,14920,14920,14920,14920,0
20250206,165400,1081090140,14920,14920,14920,14920,0
20250206,165300,1081090140,14920,14920,14920,14920,0
20250206,165200,1081090140,14920,14920,14920,14920,0
20250206,165100,1081090140,14920,14920,14920,14920,0
20250206,165000,1081090140,14920,14920,14920,14920,0
20250206,164900,1081090140,14920,14920,14920,14920,0
20250206,164800,1081090140,14920,14920,14920,14920,0
20250206,164700,1081090140,14920,14920,14920,14920,0
20250206,164600,1081090140,14920,14920,14920,14920,0
20250206,164500,1081090140,14920,14920,14920,14920,0
20250206,164400,1081090140,14920,14920,14920,14920,0
20250206,164300,1081090140,14920,14920,14920,14920,0
20250206,164200,1081090140,14920,14920,14920,14920,0
20250206,164100,1081090140,14920,14920,14920,14920,0
20250206,164000,1081090140,14920,14920,14920,14920,0
20250206,163900,1081090140,14920,14920,14920,14920,0
20250206,163800,1081090140,14920,14920,14920,14920,808
20250206,163700,1081090140,14920,14920,14920,14920,0
20250206,163600,1081090140,14920,14920,14920,14920,0
20250206,163500,1081090140,14920,14920,14920,14920,0
20250206,163400,1081090140,14920,14920,14920,14920,0
20250206,163300,1081090140,14920,14920,14920,14920,0
20250206,163200,1081090140,14920,14920,14920,14920,0
20250206,163100,1081090140,14920,14920,14920,14920,0
20250206,163000,1081090140,14920,14920,14920,14920,0
20250206,162900,1081090140,14920,14920,14920,14920,0
20250206,162800,1081090140,14920,14920,14920,14920,0
20250206,162700,1081090140,14920,14920,14920,14920,0
20250206,162600,1081090140,14920,14920,14920,14920,0
20250206,162500,1081090140,14920,14920,14920,14920,0
20250206,162400,1081090140,14920,14920,14920,14920,0
20250206,162300,1081090140,14920,14920,14920,14920,0
20250206,162200,1081090140,14920,14920,14920,14920,0
20250206,162100,1081090140,14920,14920,14920,14920,0
20250206,162000,1081090140,14920,14920,14920,14920,0
20250206,161900,1081090140,14920,14920,14920,14920,0
20250206,161800,1081090140,14920,14920,14920,14920,0
20250206,161700,1081090140,14920,14920,14920,14920,0
20250206,161600,1081090140,14920,14920,14920,14920,0
20250206,161500,1081090140,14920,14920,14920,14920,0
20250206,161400,1081090140,14920,14920,14920,14920,0
20250206,161300,1081090140,14920,14920,14920,14920,0
20250206,161200,1081090140,14920,14920,14920,14920,0
20250206,161100,1081090140,14920,14920,14920,14920,0
20250206,161000,1081090140,14920,14920,14920,14920,0
20250206,160900,1081090140,14920,14920,14920,14920,0
20250206,160800,1081090140,14920,14920,14920,14920,808
20250206,160700,1081090140,14920,14920,14920,14920,0
20250206,160600,1081090140,14920,14920,14920,14920,0
20250206,160500,1081090140,14920,14920,14920,14920,0
20250206,160400,1081090140,14920,14920,14920,14920,0
20250206,160300,1081090140,14920,14920,14920,14920,0
20250206,160200,1081090140,14920,14920,14920,14920,0
20250206,160100,1081090140,14920,14920,14920,14920,0
20250206,160000,1081090140,14920,14920,14920,14920,0
20250206,155900,1081090140,14920,14920,14920,14920,0
20250206,155800,1081090140,14920,14920,14920,14920,0
20250206,155700,1081090140,14920,14920,14920,14920,0
20250206,155600,1081090140,14920,14920,14920,14920,0
20250206,155500,1081090140,14920,14920,14920,14920,0
20250206,155400,1081090140,14920,14920,14920,14920,0
20250206,155300,1081090140,14920,14920,14920,14920,0
20250206,155200,1081090140,14920,14920,14920,14920,0
20250206,155100,1081090140,14920,14920,14920,14920,0
20250206,155000,1081090140,14920,14920,14920,14920,0
20250206,154900,1081090140,14920,14920,14920,14920,0
20250206,154800,1081090140,14920,14920,14920,14920,0
20250206,154700,1081090140,14920,14920,14920,14920,0
20250206,154600,1081090140,14920,14920,14920,14920,0
20250206,154500,1081090140,14920,14920,14920,14920,0
20250206,154400,1081090140,14920,14920,14920,14920,0
20250206,154300,1081090140,14920,14920,14920,14920,0
20250206,154200,1081090140,14920,14920,14920,14920,0
20250206,154100,1081090140,14920,14920,14920,14920,0
20250206,154000,1081090140,14920,14920,14920,14920,0
20250206,153900,1081090140,14920,14920,14920,14920,0
20250206,153800,1081090140,14920,14920,14920,14920,808
20250206,153700,1081090140,14920,14920,14920,14920,0
20250206,153600,1081090140,14920,14920,14920,14920,0
20250206,153500,1081090140,14920,14920,14920,14920,0
20250206,153400,1081090140,14920,14920,14920,14920,0
20250206,153300,1081090140,14920,14920,14920,14920,0
20250206,153200,1081090140,14920,14920,14920,14920,0
20250206,153100,1081090140,14920,14920,14920,14920,0
20250206,153000,1081090140,14920,14920,14920,14920,808
20250206,152900,1069034780,14950,14950,14950,14950,0
20250206,152800,1069034780,14950,14950,14950,14950,0
20250206,152700,1069034780,14950,14950,14950,14950,0
20250206,152600,1069034780,14950,14950,14950,14950,0
20250206,152500,1069034780,14950,14950,14950,14950,0
20250206,152400,1069034780,14950,14950,14950,14950,0
20250206,152300,1069034780,14950,14950,14950,14950,0
20250206,152200,1069034780,14950,14950,14950,14950,0
20250206,152100,1069034780,14950,14950,14950,14950,0
20250206,152000,1069034780,14950,14950,14950,14950,0
20250206,151900,1069034780,14950,14960,14970,14950,2013
20250206,151800,1038935820,14960,14990,14990,14960,98
20250206,151700,1037469280,14970,14990,14990,14970,347
20250206,151600,1032269610,14970,14970,14970,14970,0
20250206,151500,1032269610,14970,14970,14970,14970,0
20250206,151400,1032269610,14970,14990,14990,14970,184
20250206,151300,1029514570,14990,14990,14990,14970,106
20250206,151200,1027926230,14990,14990,14990,14990,58
20250206,151100,1027056810,14990,15030,15030,14970,2199
20250206,151000,994074800,15030,15050,15050,15010,79
20250206,150900,992887910,15020,15020,15020,15020,0
20250206,150800,992887910,15020,15020,15020,15020,3
20250206,150700,992842850,15020,15020,15020,15020,42
20250206,150600,992212010,15010,15020,15020,15010,83
20250206,150500,990965750,15020,15020,15020,15020,0
20250206,150400,990965750,15020,15020,15020,15020,0
20250206,150300,990965750,15020,15030,15030,15020,341
20250206,150200,985841600,15040,15040,15040,15040,0
20250206,150100,985841600,15040,15040,15040,15040,41
20250206,150000,985224960,15040,15050,15050,15040,70
20250206,145900,984172150,15080,15080,15080,15080,0
20250206,145800,984172150,15080,15080,15080,15080,0
20250206,145700,984172150,15080,15080,15080,15080,6
20250206,145600,984081670,15080,15080,15080,15080,0
20250206,145500,984081670,15080,15080,15080,15080,30
20250206,145400,983629270,15080,15080,15080,15080,0
20250206,145300,983629270,15080,15080,15080,15080,0
20250206,145200,983629270,15080,15080,15080,15080,3
20250206,145100,983584030,15080,15080,15080,15080,0
20250206,145000,983584030,15080,15080,15080,15080,13
20250206,144900,983387990,15080,15080,15080,15080,1556
20250206,144800,959923510,15030,15040,15050,15030,278
20250206,144700,955742500,15040,15050,15050,15040,98
20250206,144600,954267750,15060,15060,15060,15060,0
20250206,144500,954267750,15060,15060,15060,15060,0
20250206,144400,954267750,15060,15060,15060,15060,62
20250206,144300,953334030,15080,15080,15080,15080,0
20250206,144200,953334030,15080,15080,15080,15080,0
20250206,144100,953334030,15080,15080,15080,15080,0
20250206,144000,953334030,15080,15080,15080,15080,0
20250206,143900,953334030,15080,15080,15080,15080,0
20250206,143800,953334030,15080,15080,15080,15080,390
20250206,143700,947452830,15050,15060,15060,15050,15
20250206,143600,947226980,15040,15050,15050,15040,408
20250206,143500,941086840,15050,15050,15050,15050,0
20250206,143400,941086840,15050,15050,15050,15050,0
20250206,143300,941086840,15050,15050,15050,15050,0
20250206,143200,941086840,15050,15060,15060,15050,674
20250206,143100,930939010,15090,15090,15090,15090,0
20250206,143000,930939010,15090,15080,15090,15070,1486
20250206,142900,908532390,15080,15090,15090,15080,65
20250206,142800,907552040,15090,15100,15100,15090,91
20250206,142700,906178820,15100,15100,15100,15100,394
20250206,142600,900229420,15110,15090,15110,15090,368
20250206,142500,894673930,15080,15080,15080,15080,135
20250206,142400,892638130,15080,15080,15080,15080,24
20250206,142300,892276210,15080,15080,15080,15080,6
20250206,142200,892185730,15080,15070,15080,15070,74
20250206,142100,891070500,15080,15080,15080,15080,261
20250206,142000,887134620,15090,15090,15090,15090,1
20250206,141900,887119530,15090,15080,15090,15080,36
20250206,141800,886576640,15080,15090,15090,15080,106
20250206,141700,884977110,15100,15100,15100,15100,1
20250206,141600,884962010,15100,15090,15100,15090,40
20250206,141500,884358360,15100,15100,15100,15100,1
20250206,141400,884343260,15100,15100,15100,15100,6
20250206,141300,884252660,15090,15080,15090,15080,94
20250206,141200,882834850,15080,15080,15080,15080,35
20250206,141100,882307050,15070,15070,15070,15070,0
20250206,141000,882307050,15070,15060,15070,15060,36
20250206,140900,881764540,15060,15060,15060,15060,0
20250206,140800,881764540,15060,15060,15060,15060,0
20250206,140700,881764540,15060,15070,15070,15060,25
20250206,140600,881387990,15070,15070,15070,15070,0
20250206,140500,881387990,15070,15090,15090,15070,4
20250206,140400,881327650,15090,15070,15090,15060,479
20250206,140300,874109040,15070,15090,15100,15070,542
20250206,140200,865936040,15100,15100,15100,15100,20
20250206,140100,865634040,15100,15100,15100,15080,173
20250206,140000,863024230,15100,15110,15110,15100,181
20250206,135900,860289620,15100,15090,15100,15070,614
20250206,135800,851024950,15090,15130,15130,15090,465
20250206,135700,844002050,15130,15140,15140,15130,185
20250206,135600,841201420,15180,15150,15180,15140,114
20250206,135500,839474580,15180,15180,15180,15180,10
20250206,135400,839322780,15180,15180,15180,15180,6
20250206,135300,839231700,15180,15180,15180,15180,12
20250206,135200,839049540,15150,15160,15160,15150,150
20250206,135100,836776990,15160,15160,15160,15160,163
20250206,135000,834305910,15190,15190,15190,15190,5
20250206,134900,834229960,15190,15180,15190,15170,33
20250206,134800,833728910,15190,15190,15190,15190,299
20250206,134700,829187100,15210,15210,15210,15210,10
20250206,134600,829035000,15220,15220,15220,15220,1
20250206,134500,829019780,15220,15200,15220,15200,118
20250206,134400,827224790,15200,15200,15200,15200,39
20250206,134300,826631990,15200,15200,15200,15200,39
20250206,134200,826039190,15190,15200,15210,15190,109
20250206,134100,824382580,15190,15190,15190,15190,39
20250206,134000,823790170,15190,15190,15190,15190,295
20250206,133900,819309120,15190,15200,15200,15190,689
20250206,133800,808840220,15200,15210,15220,15200,202
20250206,133700,805767440,15210,15260,15260,15210,1158
20250206,133600,788129190,15270,15270,15270,15270,0
20250206,133500,788129190,15270,15250,15270,15250,102
20250206,133400,786572650,15250,15250,15250,15250,89
20250206,133300,785215400,15260,15270,15270,15260,15
20250206,133200,784986400,15280,15280,15280,15280,5
20250206,133100,784910000,15280,15280,15280,15280,39
20250206,133000,784314080,15240,15240,15240,15240,1
20250206,132900,784298840,15230,15270,15300,15230,45
20250206,132800,783610650,15300,15300,15300,15300,39
20250206,132700,783013950,15290,15290,15290,15290,3
20250206,132600,782968080,15300,15290,15300,15290,40
20250206,132500,782356470,15290,15290,15290,15290,1
20250206,132400,782341180,15320,15310,15320,15310,51
20250206,132300,781560360,15210,15270,15310,15210,1348
20250206,132200,760951080,15270,15220,15270,15220,56
20250206,132100,760096510,15220,15220,15220,15220,0
20250206,132000,760096510,15220,15200,15220,15200,52
20250206,131900,759306090,15220,15240,15310,15220,875
20250206,131800,745984010,15330,15250,15330,15250,96
20250206,131700,744512410,15340,15360,15360,15220,64
20250206,131600,743531170,15210,15230,15400,15210,1449
20250206,131500,721315530,15230,15230,15230,15230,37
20250206,131400,720752020,15230,15230,15230,15230,0
20250206,131300,720752020,15230,15220,15230,15220,64
20250206,131200,719777360,15230,15230,15230,15230,0
20250206,131100,719777360,15230,15230,15230,15230,0
20250206,131000,719777360,15230,15230,15230,15200,6
20250206,130900,719686070,15300,15300,15300,15300,1
20250206,130800,719670770,15300,15300,15300,15300,1449
20250206,130700,697501070,15170,15240,15340,15170,642
20250206,130600,687673760,15230,15180,15240,15180,1074
20250206,130500,671332420,15180,15180,15180,15180,5
20250206,130400,671256520,15180,15180,15180,15180,25
20250206,130300,670877020,15190,15190,15190,15190,0
20250206,130200,670877020,15190,15190,15190,15140,262
20250206,130100,666897340,15190,15190,15190,15190,0
20250206,130000,666897340,15190,15190,15190,15190,0
20250206,125900,666897340,15190,15190,15190,15190,63
20250206,125800,665940370,15180,15180,15180,15180,46
20250206,125700,665242090,15180,15180,15180,15180,0
20250206,125600,665242090,15180,15180,15180,15180,55
20250206,125500,664407190,15170,15160,15170,15160,21
20250206,125400,664088630,15160,15150,15160,15150,25
20250206,125300,663709640,15160,15160,15160,15160,0
20250206,125200,663709640,15160,15160,15160,15160,0
20250206,125100,663709640,15160,15160,15160,15160,0
20250206,125000,663709640,15160,15110,15160,15110,50
20250206,124900,662951790,15100,15100,15100,15100,0
20250206,124800,662951790,15100,15100,15100,15100,0
20250206,124700,662951790,15100,15100,15170,15100,233
20250206,124600,659426490,15100,15100,15100,15100,44
20250206,124500,658762090,15100,15180,15180,15100,119
20250206,124400,656956470,15200,15160,15200,15150,684
20250206,124300,646586620,15170,15020,15170,15020,532
20250206,124200,638531570,15070,15070,15070,15060,132
20250206,124100,636542350,15070,15060,15070,15060,20
20250206,124000,636240990,15060,15020,15060,15010,103
20250206,123900,634693910,15050,15050,15050,15050,5
20250206,123800,634618660,15050,15050,15050,15050,0
20250206,123700,634618660,15050,15050,15050,15050,20
20250206,123600,634317660,15050,15050,15050,15050,185
20250206,123500,631533410,15050,15050,15050,15050,0
20250206,123400,631533410,15050,15050,15050,15050,4
20250206,123300,631473210,15050,15050,15050,15050,0
20250206,123200,631473210,15050,15050,15050,15050,1
20250206,123100,631458160,15050,15050,15050,15050,0
20250206,123000,631458160,15050,15020,15050,15020,10
20250206,122900,631307780,15000,15000,15000,15000,0
20250206,122800,631307780,15000,15000,15000,15000,0
20250206,122700,631307780,15000,15010,15010,15000,400
20250206,122600,625307770,15020,15020,15020,15010,10
20250206,122500,625157580,15020,15020,15020,15020,15
20250206,122400,624932280,15020,15020,15020,15020,0
20250206,122300,624932280,15020,15030,15030,15020,61
20250206,122200,624015740,15020,15020,15020,15020,1
20250206,122100,624000720,15010,15010,15010,15010,1
20250206,122000,623985710,15010,15010,15010,15010,0
20250206,121900,623985710,15010,15010,15010,15010,20
20250206,121800,623685510,15050,15050,15050,15050,10
20250206,121700,623535010,15020,15020,15020,15020,0
20250206,121600,623535010,15020,15030,15030,15020,180
20250206,121500,620829670,15050,15050,15050,15050,0
20250206,121400,620829670,15050,15050,15050,15050,103
20250206,121300,619279520,15080,15080,15080,15080,5
20250206,121200,619204120,15090,15090,15090,15090,0
20250206,121100,619204120,15090,15090,15110,15040,28
20250206,121000,618781480,15090,15090,15090,15090,10
20250206,120900,618630580,15040,15040,15040,15040,0
20250206,120800,618630580,15040,15040,15040,15040,1
20250206,120700,618615540,14980,14980,15140,14980,1006
20250206,120600,603474950,14970,14970,14970,14970,1
20250206,120500,603459980,14980,14980,14980,14980,0
20250206,120400,603459980,14980,14980,14980,14980,70
20250206,120300,602411380,14970,14970,14970,14970,0
20250206,120200,602411380,14970,14970,14970,14970,3
20250206,120100,602366470,14980,14950,14980,14950,12
20250206,120000,602187010,14950,14950,14950,14950,3
20250206,115900,602142160,14980,14980,14980,14980,6
20250206,115800,602052280,14950,14950,14950,14950,1
20250206,115700,602037330,14950,14950,14950,14950,0
20250206,115600,602037330,14950,14950,14950,14950,105
20250206,115500,600467580,14960,14960,14960,14960,60
20250206,115400,599569980,14960,14960,14960,14960,1
20250206,115300,599555020,14950,14950,14950,14950,0
20250206,115200,599555020,14950,14950,14950,14950,1
20250206,115100,599540070,14960,14960,14960,14960,0
20250206,115000,599540070,14960,14980,14980,14960,1914
20250206,114900,570879260,15000,15000,15000,15000,0
20250206,114800,570879260,15000,14980,15000,14980,323
20250206,114700,566040330,14990,14990,14990,14990,0
20250206,114600,566040330,14990,15010,15010,14990,764
20250206,114500,554585030,15020,15030,15030,15020,34
20250206,114400,554074340,15020,15020,15020,15020,38
20250206,114300,553503580,15030,15030,15030,15030,0
20250206,114200,553503580,15030,15030,15030,15030,1
20250206,114100,553488550,15020,15020,15020,15020,0
20250206,114000,553488550,15020,15020,15020,15020,1
20250206,113900,553473530,15010,15010,15010,15010,10
20250206,113800,553323430,15010,15010,15010,15010,4
20250206,113700,553263390,15050,15010,15050,15010,7
20250206,113600,553158280,15010,15010,15010,15010,2
20250206,113500,553128260,15010,15010,15010,15010,0
20250206,113400,553128260,15010,15010,15010,15010,1
20250206,113300,553113250,15050,15000,15050,15000,78
20250206,113200,551941850,15000,15000,15000,15000,51
20250206,113100,551176850,15000,15000,15000,15000,23
20250206,113000,550831850,14980,14980,14980,14980,56
20250206,112900,549992970,14980,14980,14980,14980,0
20250206,112800,549992970,14980,14980,14980,14980,1
20250206,112700,549977990,14980,14980,14980,14980,10
20250206,112600,549828190,14980,14980,14980,14980,1
20250206,112500,549813210,14980,14980,14980,14980,10
20250206,112400,549663410,14980,14980,14980,14980,1
20250206,112300,549648430,14980,14980,14980,14980,150
20250206,112200,547401430,14980,14980,14980,14980,1
20250206,112100,547386450,14980,14980,14980,14980,0
20250206,112000,547386450,14980,14980,14980,14980,1
20250206,111900,547371470,14980,14980,14980,14980,153
20250206,111800,545079530,14990,14990,14990,14990,0
20250206,111700,545079530,14990,14990,14990,14990,2
20250206,111600,545049550,15000,15000,15000,15000,1
20250206,111500,545034550,15060,14970,15060,14970,1291
20250206,111400,525607640,14970,14970,14970,14970,113
20250206,111300,523916030,14970,14970,14970,14970,2
20250206,111200,523886090,14980,14980,14980,14980,0
20250206,111100,523886090,14980,14970,14980,14970,31
20250206,111000,523422010,14960,14960,14960,14960,0
20250206,110900,523422010,14960,14960,14960,14960,2
20250206,110800,523392090,14960,14960,14960,14960,0
20250206,110700,523392090,14960,14960,14960,14960,11
20250206,110600,523227530,14960,14970,14970,14960,108
20250206,110500,521610820,14980,14990,14990,14980,115
20250206,110400,519888110,14990,15000,15000,14990,54
20250206,110300,519078620,14990,14990,14990,14990,1
20250206,110200,519063630,15020,15020,15020,15020,157
20250206,110100,516705490,15020,15020,15020,15020,396
20250206,110000,510757570,15020,15020,15020,14990,560
20250206,105900,502346400,14990,14990,14990,14990,1
20250206,105800,502331410,14980,14980,14980,14980,0
20250206,105700,502331410,14980,14980,14980,14980,1
20250206,105600,502316430,15020,14990,15020,14990,42
20250206,105500,501686820,14980,14980,14980,14980,4
20250206,105400,501626900,14980,14980,14980,14980,21
20250206,105300,501312320,14960,14980,14980,14960,18
20250206,105200,501042700,14940,14940,14940,14940,0
20250206,105100,501042700,14940,14940,14940,14940,2
20250206,105000,501012820,14940,14940,14940,14940,1
20250206,104900,500997880,14940,14980,14980,14940,38
20250206,104800,500429920,14950,14950,14950,14950,0
20250206,104700,500429920,14950,14950,14950,14950,99
20250206,104600,498949870,14980,14950,14980,14950,501
20250206,104500,491458760,14950,14950,14950,14950,347
20250206,104400,486271110,14980,14980,14980,14980,100
20250206,104300,484773110,14950,14950,14950,14950,1
20250206,104200,484758160,14940,14940,14940,14940,4
20250206,104100,484698400,14940,14940,14940,14940,1
20250206,104000,484683460,14930,14930,14930,14930,2
20250206,103900,484653600,14920,14940,14980,14920,14
20250206,103800,484443980,14920,14910,14920,14910,3
20250206,103700,484399240,14910,14910,14910,14910,0
20250206,103600,484399240,14910,14910,14910,14910,2
20250206,103500,484369420,14910,14910,14910,14910,0
20250206,103400,484369420,14910,14910,14910,14910,101
20250206,103300,482863510,14910,14910,14910,14910,0
20250206,103200,482863510,14910,14920,14920,14910,1616
20250206,103100,458765270,14920,14920,14920,14920,1
20250206,103000,458750350,14920,14920,14920,14920,17
20250206,102900,458496710,14920,14920,14920,14920,1
20250206,102800,458481790,14910,14910,14910,14910,101
20250206,102700,456975880,14910,14920,14930,14910,693
20250206,102600,446640640,14920,14920,14920,14920,38
20250206,102500,446073680,14930,14930,14930,14930,65
20250206,102400,445103230,14930,14950,14950,14930,428
20250206,102300,438704650,14950,14950,14950,14950,74
20250206,102200,437598350,14920,14920,14920,14920,1
20250206,102100,437583430,14910,14950,14950,14910,238
20250206,102000,434032350,14910,14910,14910,14910,1
20250206,101900,434017440,14910,14910,14910,14910,30
20250206,101800,433570140,14890,14900,14900,14890,133
20250206,101700,431589760,14890,14890,14890,14890,35
20250206,101600,431068610,14880,14880,14880,14880,1
20250206,101500,431053730,14880,14880,14890,14880,120
20250206,101400,429267930,14880,14880,14880,14880,1
20250206,101300,429253050,14880,14880,14880,14880,0
20250206,101200,429253050,14880,14880,14880,14870,251
20250206,101100,425518210,14890,14890,14890,14890,499
20250206,101000,418088100,14890,14910,14910,14890,545
20250206,100900,409968680,14940,14940,14940,14940,20
20250206,100800,409669880,14900,14890,14900,14890,7
20250206,100700,409565640,14890,14890,14890,14890,0
20250206,100600,409565640,14890,14880,14890,14880,22
20250206,100500,409238260,14950,14880,14950,14880,511
20250206,100400,401634510,14880,14900,14900,14880,157
20250206,100300,399295330,14900,14910,14910,14890,690
20250206,100200,389012370,14910,14950,14950,14910,773
20250206,100100,377480070,14940,14950,14950,14940,157
20250206,100000,375133220,14950,14960,14960,14950,113
20250206,095900,373443850,14940,14940,14940,14940,145
20250206,095800,371277550,14900,14910,14940,14900,645
20250206,095700,361665940,14910,14960,14970,14910,1314
20250206,095600,342048060,14980,14960,14980,14960,131
20250206,095500,340087280,14970,14980,14980,14970,197
20250206,095400,337137470,15000,15000,15000,15000,15
20250206,095300,336912470,14980,15020,15020,14960,19
20250206,095200,336627550,15020,15020,15020,15020,405
20250206,095100,330544450,14950,15000,15000,14950,1724
20250206,095000,304691880,15000,15040,15040,15000,1912
20250206,094900,275991510,15040,15040,15040,15040,196
20250206,094800,273043670,15050,15060,15060,15050,140
20250206,094700,270936570,15040,15040,15040,15040,1
20250206,094600,270921530,15040,15040,15040,15040,0
20250206,094500,270921530,15040,15040,15120,15040,111
20250206,094400,269243450,15040,15030,15040,15020,308
20250206,094300,264613700,15030,15030,15030,15010,2709
20250206,094200,223938320,15030,15040,15040,15030,46
20250206,094100,223246800,15040,15040,15040,15040,11
20250206,094000,223081360,15040,15040,15060,15020,154
20250206,093900,220767680,15030,15080,15080,15030,1237
20250206,093800,202148240,15080,15080,15080,15080,11
20250206,093700,201982360,15080,15080,15080,15080,4
20250206,093600,201922040,15130,15130,15130,15130,6
20250206,093500,201831260,15130,15130,15130,15130,21
20250206,093400,201513530,15130,15130,15130,15130,100
20250206,093300,200000530,15130,15130,15130,15130,24
20250206,093200,199637410,15070,15070,15070,15060,74
20250206,093100,198522430,15060,15160,15160,15060,70
20250206,093000,197467130,15060,15100,15100,15050,134
20250206,092900,195449110,15050,15050,15050,15050,3
20250206,092800,195403960,15050,15060,15060,15050,158
20250206,092700,193024780,15070,15060,15080,15050,1023
20250206,092600,177618020,15060,15050,15060,15040,37
20250206,092500,177061240,15040,15070,15070,15040,371
20250206,092400,171479180,15060,15100,15100,15060,1109
20250206,092300,154761970,15090,15110,15160,15090,571
20250206,092200,146137410,15110,15110,15110,15110,2
20250206,092100,146107190,15150,15150,15150,15150,41
20250206,092000,145486040,15110,15140,15140,15110,615
20250206,091900,136190830,15120,15120,15120,15120,1
20250206,091800,136175710,15110,15130,15140,15110,78
20250206,091700,134994960,15140,15080,15140,15080,33
20250206,091600,134495520,15060,15060,15060,15060,0
20250206,091500,134495520,15060,15060,15060,15060,50
20250206,091400,133742520,15150,15110,15150,15040,2031
20250206,091300,103115730,15110,15150,15150,15110,476
20250206,091200,95919770,15170,15150,15170,15150,337
20250206,091100,90808750,15150,15120,15150,15100,497
20250206,091000,83298150,15090,15090,15130,15090,140
20250206,090900,81180230,15130,15100,15130,15050,1031
20250206,090800,65615510,15110,15170,15170,15110,468
20250206,090700,58540770,15170,15220,15220,15150,1496
20250206,090600,35824550,15250,15250,15250,15250,12
20250206,090500,35641550,15250,15200,15300,15200,740
20250206,090400,24387200,15300,15370,15370,15230,531
20250206,090300,16290870,15370,15320,15390,15250,192
20250206,090200,13352770,15320,15390,15390,15320,761
20250206,090100,1686590,15390,15400,15400,15390,9
20250206,090000,1548000,15480,15480,15480,15480,100
Reference in New Issue Copy Permalink