ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/458870/min/candle-20250206.csv

771 lines
40 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
20250206,214800,2350656640,14460,14460,14460,14460,1130
20250206,214700,2350656640,14460,14460,14460,14460,0
20250206,214600,2350656640,14460,14460,14460,14460,0
20250206,214500,2350656640,14460,14460,14460,14460,0
20250206,214400,2350656640,14460,14460,14460,14460,0
20250206,214300,2350656640,14460,14460,14460,14460,0
20250206,214200,2350656640,14460,14460,14460,14460,0
20250206,214100,2350656640,14460,14460,14460,14460,0
20250206,214000,2350656640,14460,14460,14460,14460,0
20250206,213900,2350656640,14460,14460,14460,14460,0
20250206,213800,2350656640,14460,14460,14460,14460,0
20250206,213700,2350656640,14460,14460,14460,14460,0
20250206,213600,2350656640,14460,14460,14460,14460,0
20250206,213500,2350656640,14460,14460,14460,14460,0
20250206,213400,2350656640,14460,14460,14460,14460,0
20250206,213300,2350656640,14460,14460,14460,14460,0
20250206,213200,2350656640,14460,14460,14460,14460,0
20250206,213100,2350656640,14460,14460,14460,14460,0
20250206,213000,2350656640,14460,14460,14460,14460,0
20250206,212900,2350656640,14460,14460,14460,14460,0
20250206,212800,2350656640,14460,14460,14460,14460,0
20250206,212700,2350656640,14460,14460,14460,14460,0
20250206,212600,2350656640,14460,14460,14460,14460,0
20250206,212500,2350656640,14460,14460,14460,14460,0
20250206,212400,2350656640,14460,14460,14460,14460,0
20250206,212300,2350656640,14460,14460,14460,14460,0
20250206,212200,2350656640,14460,14460,14460,14460,0
20250206,212100,2350656640,14460,14460,14460,14460,0
20250206,212000,2350656640,14460,14460,14460,14460,0
20250206,211900,2350656640,14460,14460,14460,14460,0
20250206,211800,2350656640,14460,14460,14460,14460,1130
20250206,211700,2350656640,14460,14460,14460,14460,0
20250206,211600,2350656640,14460,14460,14460,14460,0
20250206,211500,2350656640,14460,14460,14460,14460,0
20250206,211400,2350656640,14460,14460,14460,14460,0
20250206,211300,2350656640,14460,14460,14460,14460,0
20250206,211200,2350656640,14460,14460,14460,14460,0
20250206,211100,2350656640,14460,14460,14460,14460,0
20250206,211000,2350656640,14460,14460,14460,14460,0
20250206,210900,2350656640,14460,14460,14460,14460,0
20250206,210800,2350656640,14460,14460,14460,14460,0
20250206,210700,2350656640,14460,14460,14460,14460,0
20250206,210600,2350656640,14460,14460,14460,14460,0
20250206,210500,2350656640,14460,14460,14460,14460,0
20250206,210400,2350656640,14460,14460,14460,14460,0
20250206,210300,2350656640,14460,14460,14460,14460,0
20250206,210200,2350656640,14460,14460,14460,14460,0
20250206,210100,2350656640,14460,14460,14460,14460,0
20250206,210000,2350656640,14460,14460,14460,14460,0
20250206,205900,2350656640,14460,14460,14460,14460,0
20250206,205800,2350656640,14460,14460,14460,14460,0
20250206,205700,2350656640,14460,14460,14460,14460,0
20250206,205600,2350656640,14460,14460,14460,14460,0
20250206,205500,2350656640,14460,14460,14460,14460,0
20250206,205400,2350656640,14460,14460,14460,14460,0
20250206,205300,2350656640,14460,14460,14460,14460,0
20250206,205200,2350656640,14460,14460,14460,14460,0
20250206,205100,2350656640,14460,14460,14460,14460,0
20250206,205000,2350656640,14460,14460,14460,14460,0
20250206,204900,2350656640,14460,14460,14460,14460,0
20250206,204800,2350656640,14460,14460,14460,14460,1130
20250206,204700,2350656640,14460,14460,14460,14460,0
20250206,204600,2350656640,14460,14460,14460,14460,0
20250206,204500,2350656640,14460,14460,14460,14460,0
20250206,204400,2350656640,14460,14460,14460,14460,0
20250206,204300,2350656640,14460,14460,14460,14460,0
20250206,204200,2350656640,14460,14460,14460,14460,0
20250206,204100,2350656640,14460,14460,14460,14460,0
20250206,204000,2350656640,14460,14460,14460,14460,0
20250206,203900,2350656640,14460,14460,14460,14460,0
20250206,203800,2350656640,14460,14460,14460,14460,0
20250206,203700,2350656640,14460,14460,14460,14460,0
20250206,203600,2350656640,14460,14460,14460,14460,0
20250206,203500,2350656640,14460,14460,14460,14460,0
20250206,203400,2350656640,14460,14460,14460,14460,0
20250206,203300,2350656640,14460,14460,14460,14460,0
20250206,203200,2350656640,14460,14460,14460,14460,0
20250206,203100,2350656640,14460,14460,14460,14460,0
20250206,203000,2350656640,14460,14460,14460,14460,0
20250206,202900,2350656640,14460,14460,14460,14460,0
20250206,202800,2350656640,14460,14460,14460,14460,0
20250206,202700,2350656640,14460,14460,14460,14460,0
20250206,202600,2350656640,14460,14460,14460,14460,0
20250206,202500,2350656640,14460,14460,14460,14460,0
20250206,202400,2350656640,14460,14460,14460,14460,0
20250206,202300,2350656640,14460,14460,14460,14460,0
20250206,202200,2350656640,14460,14460,14460,14460,0
20250206,202100,2350656640,14460,14460,14460,14460,0
20250206,202000,2350656640,14460,14460,14460,14460,0
20250206,201900,2350656640,14460,14460,14460,14460,0
20250206,201800,2350656640,14460,14460,14460,14460,1130
20250206,201700,2350656640,14460,14460,14460,14460,0
20250206,201600,2350656640,14460,14460,14460,14460,0
20250206,201500,2350656640,14460,14460,14460,14460,0
20250206,201400,2350656640,14460,14460,14460,14460,0
20250206,201300,2350656640,14460,14460,14460,14460,0
20250206,201200,2350656640,14460,14460,14460,14460,0
20250206,201100,2350656640,14460,14460,14460,14460,0
20250206,201000,2350656640,14460,14460,14460,14460,0
20250206,200900,2350656640,14460,14460,14460,14460,0
20250206,200800,2350656640,14460,14460,14460,14460,0
20250206,200700,2350656640,14460,14460,14460,14460,0
20250206,200600,2350656640,14460,14460,14460,14460,0
20250206,200500,2350656640,14460,14460,14460,14460,0
20250206,200400,2350656640,14460,14460,14460,14460,0
20250206,200300,2350656640,14460,14460,14460,14460,0
20250206,200200,2350656640,14460,14460,14460,14460,0
20250206,200100,2350656640,14460,14460,14460,14460,0
20250206,200000,2350656640,14460,14460,14460,14460,0
20250206,195900,2350656640,14460,14460,14460,14460,0
20250206,195800,2350656640,14460,14460,14460,14460,0
20250206,195700,2350656640,14460,14460,14460,14460,0
20250206,195600,2350656640,14460,14460,14460,14460,0
20250206,195500,2350656640,14460,14460,14460,14460,0
20250206,195400,2350656640,14460,14460,14460,14460,0
20250206,195300,2350656640,14460,14460,14460,14460,0
20250206,195200,2350656640,14460,14460,14460,14460,0
20250206,195100,2350656640,14460,14460,14460,14460,0
20250206,195000,2350656640,14460,14460,14460,14460,0
20250206,194900,2350656640,14460,14460,14460,14460,0
20250206,194800,2350656640,14460,14460,14460,14460,1130
20250206,194700,2350656640,14460,14460,14460,14460,0
20250206,194600,2350656640,14460,14460,14460,14460,0
20250206,194500,2350656640,14460,14460,14460,14460,0
20250206,194400,2350656640,14460,14460,14460,14460,0
20250206,194300,2350656640,14460,14460,14460,14460,0
20250206,194200,2350656640,14460,14460,14460,14460,0
20250206,194100,2350656640,14460,14460,14460,14460,0
20250206,194000,2350656640,14460,14460,14460,14460,0
20250206,193900,2350656640,14460,14460,14460,14460,0
20250206,193800,2350656640,14460,14460,14460,14460,0
20250206,193700,2350656640,14460,14460,14460,14460,0
20250206,193600,2350656640,14460,14460,14460,14460,0
20250206,193500,2350656640,14460,14460,14460,14460,0
20250206,193400,2350656640,14460,14460,14460,14460,0
20250206,193300,2350656640,14460,14460,14460,14460,0
20250206,193200,2350656640,14460,14460,14460,14460,0
20250206,193100,2350656640,14460,14460,14460,14460,0
20250206,193000,2350656640,14460,14460,14460,14460,0
20250206,192900,2350656640,14460,14460,14460,14460,0
20250206,192800,2350656640,14460,14460,14460,14460,0
20250206,192700,2350656640,14460,14460,14460,14460,0
20250206,192600,2350656640,14460,14460,14460,14460,0
20250206,192500,2350656640,14460,14460,14460,14460,0
20250206,192400,2350656640,14460,14460,14460,14460,0
20250206,192300,2350656640,14460,14460,14460,14460,0
20250206,192200,2350656640,14460,14460,14460,14460,0
20250206,192100,2350656640,14460,14460,14460,14460,0
20250206,192000,2350656640,14460,14460,14460,14460,0
20250206,191900,2350656640,14460,14460,14460,14460,0
20250206,191800,2350656640,14460,14460,14460,14460,1130
20250206,191700,2350656640,14460,14460,14460,14460,0
20250206,191600,2350656640,14460,14460,14460,14460,0
20250206,191500,2350656640,14460,14460,14460,14460,0
20250206,191400,2350656640,14460,14460,14460,14460,0
20250206,191300,2350656640,14460,14460,14460,14460,0
20250206,191200,2350656640,14460,14460,14460,14460,0
20250206,191100,2350656640,14460,14460,14460,14460,0
20250206,191000,2350656640,14460,14460,14460,14460,0
20250206,190900,2350656640,14460,14460,14460,14460,0
20250206,190800,2350656640,14460,14460,14460,14460,0
20250206,190700,2350656640,14460,14460,14460,14460,0
20250206,190600,2350656640,14460,14460,14460,14460,0
20250206,190500,2350656640,14460,14460,14460,14460,0
20250206,190400,2350656640,14460,14460,14460,14460,0
20250206,190300,2350656640,14460,14460,14460,14460,0
20250206,190200,2350656640,14460,14460,14460,14460,0
20250206,190100,2350656640,14460,14460,14460,14460,0
20250206,190000,2350656640,14460,14460,14460,14460,0
20250206,185900,2350656640,14460,14460,14460,14460,0
20250206,185800,2350656640,14460,14460,14460,14460,0
20250206,185700,2350656640,14460,14460,14460,14460,0
20250206,185600,2350656640,14460,14460,14460,14460,0
20250206,185500,2350656640,14460,14460,14460,14460,0
20250206,185400,2350656640,14460,14460,14460,14460,0
20250206,185300,2350656640,14460,14460,14460,14460,0
20250206,185200,2350656640,14460,14460,14460,14460,0
20250206,185100,2350656640,14460,14460,14460,14460,0
20250206,185000,2350656640,14460,14460,14460,14460,0
20250206,184900,2350656640,14460,14460,14460,14460,0
20250206,184800,2350656640,14460,14460,14460,14460,1130
20250206,184700,2350656640,14460,14460,14460,14460,0
20250206,184600,2350656640,14460,14460,14460,14460,0
20250206,184500,2350656640,14460,14460,14460,14460,0
20250206,184400,2350656640,14460,14460,14460,14460,0
20250206,184300,2350656640,14460,14460,14460,14460,0
20250206,184200,2350656640,14460,14460,14460,14460,0
20250206,184100,2350656640,14460,14460,14460,14460,0
20250206,184000,2350656640,14460,14460,14460,14460,0
20250206,183900,2350656640,14460,14460,14460,14460,0
20250206,183800,2350656640,14460,14460,14460,14460,0
20250206,183700,2350656640,14460,14460,14460,14460,0
20250206,183600,2350656640,14460,14460,14460,14460,0
20250206,183500,2350656640,14460,14460,14460,14460,0
20250206,183400,2350656640,14460,14460,14460,14460,0
20250206,183300,2350656640,14460,14460,14460,14460,0
20250206,183200,2350656640,14460,14460,14460,14460,0
20250206,183100,2350656640,14460,14460,14460,14460,0
20250206,183000,2350656640,14460,14460,14460,14460,0
20250206,182900,2350656640,14460,14460,14460,14460,0
20250206,182800,2350656640,14460,14460,14460,14460,0
20250206,182700,2350656640,14460,14460,14460,14460,0
20250206,182600,2350656640,14460,14460,14460,14460,0
20250206,182500,2350656640,14460,14460,14460,14460,0
20250206,182400,2350656640,14460,14460,14460,14460,0
20250206,182300,2350656640,14460,14460,14460,14460,0
20250206,182200,2350656640,14460,14460,14460,14460,0
20250206,182100,2350656640,14460,14460,14460,14460,0
20250206,182000,2350656640,14460,14460,14460,14460,0
20250206,181900,2350656640,14460,14460,14460,14460,0
20250206,181800,2350656640,14460,14460,14460,14460,1130
20250206,181700,2350656640,14460,14460,14460,14460,0
20250206,181600,2350656640,14460,14460,14460,14460,0
20250206,181500,2350656640,14460,14460,14460,14460,0
20250206,181400,2350656640,14460,14460,14460,14460,0
20250206,181300,2350656640,14460,14460,14460,14460,0
20250206,181200,2350656640,14460,14460,14460,14460,0
20250206,181100,2350656640,14460,14460,14460,14460,0
20250206,181000,2350656640,14460,14460,14460,14460,0
20250206,180900,2350656640,14460,14460,14460,14460,0
20250206,180800,2350656640,14460,14460,14460,14460,0
20250206,180700,2350656640,14460,14460,14460,14460,0
20250206,180600,2350656640,14460,14460,14460,14460,0
20250206,180500,2350656640,14460,14460,14460,14460,0
20250206,180400,2350656640,14460,14460,14460,14460,0
20250206,180300,2350656640,14460,14460,14460,14460,0
20250206,180200,2350656640,14460,14460,14460,14460,0
20250206,180100,2350656640,14460,14460,14460,14460,0
20250206,180000,2350656640,14460,14460,14460,14460,0
20250206,175900,2350656640,14460,14460,14460,14460,0
20250206,175800,2350656640,14460,14460,14460,14460,0
20250206,175700,2350656640,14460,14460,14460,14460,0
20250206,175600,2350656640,14460,14460,14460,14460,0
20250206,175500,2350656640,14460,14460,14460,14460,0
20250206,175400,2350656640,14460,14460,14460,14460,0
20250206,175300,2350656640,14460,14460,14460,14460,0
20250206,175200,2350656640,14460,14460,14460,14460,0
20250206,175100,2350656640,14460,14460,14460,14460,0
20250206,175000,2350656640,14460,14460,14460,14460,0
20250206,174900,2350656640,14460,14460,14460,14460,0
20250206,174800,2350656640,14460,14460,14460,14460,1130
20250206,174700,2350656640,14460,14460,14460,14460,0
20250206,174600,2350656640,14460,14460,14460,14460,0
20250206,174500,2350656640,14460,14460,14460,14460,0
20250206,174400,2350656640,14460,14460,14460,14460,0
20250206,174300,2350656640,14460,14460,14460,14460,0
20250206,174200,2350656640,14460,14460,14460,14460,0
20250206,174100,2350656640,14460,14460,14460,14460,0
20250206,174000,2350656640,14460,14460,14460,14460,0
20250206,173900,2350656640,14460,14460,14460,14460,0
20250206,173800,2350656640,14460,14460,14460,14460,0
20250206,173700,2350656640,14460,14460,14460,14460,0
20250206,173600,2350656640,14460,14460,14460,14460,0
20250206,173500,2350656640,14460,14460,14460,14460,0
20250206,173400,2350656640,14460,14460,14460,14460,0
20250206,173300,2350656640,14460,14460,14460,14460,0
20250206,173200,2350656640,14460,14460,14460,14460,0
20250206,173100,2350656640,14460,14460,14460,14460,0
20250206,173000,2350656640,14460,14460,14460,14460,0
20250206,172900,2350656640,14460,14460,14460,14460,0
20250206,172800,2350656640,14460,14460,14460,14460,0
20250206,172700,2350656640,14460,14460,14460,14460,0
20250206,172600,2350656640,14460,14460,14460,14460,0
20250206,172500,2350656640,14460,14460,14460,14460,0
20250206,172400,2350656640,14460,14460,14460,14460,0
20250206,172300,2350656640,14460,14460,14460,14460,0
20250206,172200,2350656640,14460,14460,14460,14460,0
20250206,172100,2350656640,14460,14460,14460,14460,0
20250206,172000,2350656640,14460,14460,14460,14460,0
20250206,171900,2350656640,14460,14460,14460,14460,0
20250206,171800,2350656640,14460,14460,14460,14460,1130
20250206,171700,2350656640,14460,14460,14460,14460,0
20250206,171600,2350656640,14460,14460,14460,14460,0
20250206,171500,2350656640,14460,14460,14460,14460,0
20250206,171400,2350656640,14460,14460,14460,14460,0
20250206,171300,2350656640,14460,14460,14460,14460,0
20250206,171200,2350656640,14460,14460,14460,14460,0
20250206,171100,2350656640,14460,14460,14460,14460,0
20250206,171000,2350656640,14460,14460,14460,14460,0
20250206,170900,2350656640,14460,14460,14460,14460,0
20250206,170800,2350656640,14460,14460,14460,14460,0
20250206,170700,2350656640,14460,14460,14460,14460,0
20250206,170600,2350656640,14460,14460,14460,14460,0
20250206,170500,2350656640,14460,14460,14460,14460,0
20250206,170400,2350656640,14460,14460,14460,14460,0
20250206,170300,2350656640,14460,14460,14460,14460,0
20250206,170200,2350656640,14460,14460,14460,14460,0
20250206,170100,2350656640,14460,14460,14460,14460,0
20250206,170000,2350656640,14460,14460,14460,14460,0
20250206,165900,2350656640,14460,14460,14460,14460,0
20250206,165800,2350656640,14460,14460,14460,14460,0
20250206,165700,2350656640,14460,14460,14460,14460,0
20250206,165600,2350656640,14460,14460,14460,14460,0
20250206,165500,2350656640,14460,14460,14460,14460,0
20250206,165400,2350656640,14460,14460,14460,14460,0
20250206,165300,2350656640,14460,14460,14460,14460,0
20250206,165200,2350656640,14460,14460,14460,14460,0
20250206,165100,2350656640,14460,14460,14460,14460,0
20250206,165000,2350656640,14460,14460,14460,14460,0
20250206,164900,2350656640,14460,14460,14460,14460,0
20250206,164800,2350656640,14460,14460,14460,14460,1130
20250206,164700,2350656640,14460,14460,14460,14460,0
20250206,164600,2350656640,14460,14460,14460,14460,0
20250206,164500,2350656640,14460,14460,14460,14460,0
20250206,164400,2350656640,14460,14460,14460,14460,0
20250206,164300,2350656640,14460,14460,14460,14460,0
20250206,164200,2350656640,14460,14460,14460,14460,0
20250206,164100,2350656640,14460,14460,14460,14460,0
20250206,164000,2350656640,14460,14460,14460,14460,0
20250206,163900,2350656640,14460,14460,14460,14460,0
20250206,163800,2350656640,14460,14460,14460,14460,0
20250206,163700,2350656640,14460,14460,14460,14460,0
20250206,163600,2350656640,14460,14460,14460,14460,0
20250206,163500,2350656640,14460,14460,14460,14460,0
20250206,163400,2350656640,14460,14460,14460,14460,0
20250206,163300,2350656640,14460,14460,14460,14460,0
20250206,163200,2350656640,14460,14460,14460,14460,0
20250206,163100,2350656640,14460,14460,14460,14460,0
20250206,163000,2350656640,14460,14460,14460,14460,0
20250206,162900,2350656640,14460,14460,14460,14460,0
20250206,162800,2350656640,14460,14460,14460,14460,0
20250206,162700,2350656640,14460,14460,14460,14460,0
20250206,162600,2350656640,14460,14460,14460,14460,0
20250206,162500,2350656640,14460,14460,14460,14460,0
20250206,162400,2350656640,14460,14460,14460,14460,0
20250206,162300,2350656640,14460,14460,14460,14460,0
20250206,162200,2350656640,14460,14460,14460,14460,0
20250206,162100,2350656640,14460,14460,14460,14460,0
20250206,162000,2350656640,14460,14460,14460,14460,0
20250206,161900,2350656640,14460,14460,14460,14460,0
20250206,161800,2350656640,14460,14460,14460,14460,1130
20250206,161700,2350656640,14460,14460,14460,14460,0
20250206,161600,2350656640,14460,14460,14460,14460,0
20250206,161500,2350656640,14460,14460,14460,14460,0
20250206,161400,2350656640,14460,14460,14460,14460,0
20250206,161300,2350656640,14460,14460,14460,14460,0
20250206,161200,2350656640,14460,14460,14460,14460,0
20250206,161100,2350656640,14460,14460,14460,14460,0
20250206,161000,2350656640,14460,14460,14460,14460,0
20250206,160900,2350656640,14460,14460,14460,14460,0
20250206,160800,2350656640,14460,14460,14460,14460,0
20250206,160700,2350656640,14460,14460,14460,14460,0
20250206,160600,2350656640,14460,14460,14460,14460,0
20250206,160500,2350656640,14460,14460,14460,14460,0
20250206,160400,2350656640,14460,14460,14460,14460,0
20250206,160300,2350656640,14460,14460,14460,14460,0
20250206,160200,2350656640,14460,14460,14460,14460,0
20250206,160100,2350656640,14460,14460,14460,14460,0
20250206,160000,2350656640,14460,14460,14460,14460,0
20250206,155900,2350656640,14460,14460,14460,14460,0
20250206,155800,2350656640,14460,14460,14460,14460,0
20250206,155700,2350656640,14460,14460,14460,14460,0
20250206,155600,2350656640,14460,14460,14460,14460,0
20250206,155500,2350656640,14460,14460,14460,14460,0
20250206,155400,2350656640,14460,14460,14460,14460,0
20250206,155300,2350656640,14460,14460,14460,14460,0
20250206,155200,2350656640,14460,14460,14460,14460,0
20250206,155100,2350656640,14460,14460,14460,14460,0
20250206,155000,2350656640,14460,14460,14460,14460,0
20250206,154900,2350656640,14460,14460,14460,14460,0
20250206,154800,2350656640,14460,14460,14460,14460,1130
20250206,154700,2350656640,14460,14460,14460,14460,0
20250206,154600,2350656640,14460,14460,14460,14460,0
20250206,154500,2350656640,14460,14460,14460,14460,0
20250206,154400,2350656640,14460,14460,14460,14460,0
20250206,154300,2350656640,14460,14460,14460,14460,0
20250206,154200,2350656640,14460,14460,14460,14460,0
20250206,154100,2350656640,14460,14460,14460,14460,0
20250206,154000,2350656640,14460,14460,14460,14460,0
20250206,153900,2350656640,14460,14460,14460,14460,0
20250206,153800,2350656640,14460,14460,14460,14460,0
20250206,153700,2350656640,14460,14460,14460,14460,0
20250206,153600,2350656640,14460,14460,14460,14460,0
20250206,153500,2350656640,14460,14460,14460,14460,0
20250206,153400,2350656640,14460,14460,14460,14460,0
20250206,153300,2350656640,14460,14460,14460,14460,0
20250206,153200,2350656640,14460,14460,14460,14460,0
20250206,153100,2350656640,14460,14460,14460,14460,0
20250206,153000,2350656640,14460,14460,14460,14460,1130
20250206,152900,2334316840,14470,14470,14470,14470,0
20250206,152800,2334316840,14470,14470,14470,14470,0
20250206,152700,2334316840,14470,14470,14470,14470,0
20250206,152600,2334316840,14470,14470,14470,14470,0
20250206,152500,2334316840,14470,14470,14470,14470,0
20250206,152400,2334316840,14470,14470,14470,14470,0
20250206,152300,2334316840,14470,14470,14470,14470,0
20250206,152200,2334316840,14470,14470,14470,14470,0
20250206,152100,2334316840,14470,14470,14470,14470,0
20250206,152000,2334316840,14470,14470,14470,14470,0
20250206,151900,2334316840,14470,14440,14470,14440,52
20250206,151800,2333565460,14450,14440,14450,14440,254
20250206,151700,2329896590,14440,14440,14440,14440,2
20250206,151600,2329867710,14440,14460,14460,14440,114
20250206,151500,2328220390,14460,14460,14460,14410,513
20250206,151400,2320818360,14450,14450,14450,14450,110
20250206,151300,2319228860,14430,14430,14430,14430,189
20250206,151200,2316501590,14430,14430,14450,14430,325
20250206,151100,2311809640,14450,14450,14450,14450,110
20250206,151000,2310220140,14450,14450,14450,14450,293
20250206,150900,2305986290,14450,14470,14470,14450,101
20250206,150800,2304526820,14450,14460,14460,14450,12
20250206,150700,2304353320,14450,14450,14450,14450,111
20250206,150600,2302749370,14430,14430,14450,14430,320
20250206,150500,2298129870,14430,14450,14450,14430,1377
20250206,150400,2278257620,14450,14450,14450,14430,47
20250206,150300,2277579110,14430,14450,14450,14430,114
20250206,150200,2275931890,14450,14450,14450,14450,0
20250206,150100,2275931890,14450,14450,14450,14450,228
20250206,150000,2272637290,14450,14450,14450,14450,137
20250206,145900,2270657640,14450,14450,14450,14450,197
20250206,145800,2267810990,14450,14460,14460,14450,143
20250206,145700,2265744140,14450,14450,14450,14450,1
20250206,145600,2265729690,14450,14450,14450,14430,166
20250206,145500,2263331230,14450,14450,14450,14450,15
20250206,145400,2263114480,14430,14450,14450,14430,242
20250206,145300,2259619320,14430,14450,14450,14430,1200
20250206,145200,2242303120,14450,14420,14450,14420,101
20250206,145100,2240843700,14430,14450,14450,14430,1864
20250206,145000,2213940000,14450,14450,14450,14450,654
20250206,144900,2204489700,14450,14450,14450,14450,169
20250206,144800,2202047650,14450,14450,14450,14450,0
20250206,144700,2202047650,14450,14450,14450,14450,81
20250206,144600,2200877200,14430,14450,14450,14430,1300
20250206,144500,2182115820,14450,14450,14450,14450,91
20250206,144400,2180800870,14430,14440,14450,14430,318
20250206,144300,2176209950,14430,14440,14440,14430,682
20250206,144200,2166363030,14450,14460,14480,14450,300
20250206,144100,2162027380,14460,14460,14460,14460,1
20250206,144000,2162012920,14450,14480,14480,14450,253
20250206,143900,2158357010,14480,14480,14480,14450,59
20250206,143800,2157504400,14450,14450,14490,14450,62
20250206,143700,2156608460,14450,14450,14450,14450,110
20250206,143600,2155018960,14440,14470,14470,14440,1511
20250206,143500,2133181120,14490,14500,14500,14490,302
20250206,143400,2128803720,14510,14510,14510,14510,0
20250206,143300,2128803720,14510,14510,14510,14510,8
20250206,143200,2128687640,14510,14510,14510,14510,0
20250206,143100,2128687640,14510,14510,14510,14510,43
20250206,143000,2128063710,14520,14530,14530,14520,91
20250206,142900,2126742380,14520,14520,14520,14520,37
20250206,142800,2126205140,14510,14520,14520,14510,74
20250206,142700,2125130860,14520,14520,14520,14520,92
20250206,142600,2123795020,14500,14500,14500,14500,48
20250206,142500,2123099020,14500,14500,14500,14500,2
20250206,142400,2123070020,14490,14480,14490,14480,280
20250206,142300,2119012890,14480,14480,14480,14480,31
20250206,142200,2118564010,14470,14440,14470,14430,811
20250206,142100,2106840670,14450,14450,14450,14450,59
20250206,142000,2105988120,14450,14440,14450,14440,130
20250206,141900,2104110620,14450,14440,14450,14440,112
20250206,141800,2102492740,14450,14450,14450,14450,110
20250206,141700,2100903240,14430,14450,14450,14430,138
20250206,141600,2098909700,14460,14430,14460,14430,667
20250206,141500,2089278320,14430,14440,14450,14430,118
20250206,141400,2087573350,14430,14450,14450,14430,987
20250206,141300,2073328730,14430,14460,14460,14430,2799
20250206,141200,2032877540,14460,14470,14470,14460,220
20250206,141100,2029694340,14470,14470,14470,14470,61
20250206,141000,2028811670,14470,14480,14480,14470,604
20250206,140900,2020067930,14480,14490,14490,14480,203
20250206,140800,2017128400,14490,14500,14500,14490,326
20250206,140700,2012404540,14500,14510,14510,14500,150
20250206,140600,2010228540,14510,14500,14510,14500,72
20250206,140500,2009184510,14490,14490,14490,14490,32
20250206,140400,2008720830,14480,14480,14480,14480,0
20250206,140300,2008720830,14480,14480,14480,14480,0
20250206,140200,2008720830,14480,14480,14480,14480,383
20250206,140100,2003174990,14480,14480,14480,14480,12
20250206,140000,2003001230,14470,14470,14470,14470,150
20250206,135900,2000830730,14470,14470,14480,14470,518
20250206,135800,1993335140,14460,14460,14460,14460,202
20250206,135700,1990414220,14450,14450,14450,14450,0
20250206,135600,1990414220,14450,14450,14450,14450,25
20250206,135500,1990052970,14460,14460,14460,14460,0
20250206,135400,1990052970,14460,14460,14460,14460,1
20250206,135300,1990038510,14450,14440,14450,14440,114
20250206,135200,1988391340,14450,14450,14450,14450,142
20250206,135100,1986339440,14430,14450,14450,14430,58
20250206,135000,1985501360,14450,14450,14450,14440,254
20250206,134900,1981831070,14450,14460,14460,14450,351
20250206,134800,1976757810,14480,14480,14480,14480,4
20250206,134700,1976699890,14450,14450,14450,14450,0
20250206,134600,1976699890,14450,14450,14450,14450,110
20250206,134500,1975110390,14450,14400,14450,14400,112
20250206,134400,1973492090,14450,14440,14450,14440,111
20250206,134300,1971889140,14450,14450,14450,14450,0
20250206,134200,1971889140,14450,14430,14450,14430,110
20250206,134100,1970300160,14400,14400,14400,14390,571
20250206,134000,1962077770,14400,14400,14400,14400,31
20250206,133900,1961631370,14400,14380,14400,14380,155
20250206,133800,1959401370,14380,14380,14400,14380,272
20250206,133700,1955487490,14380,14400,14400,14380,150
20250206,133600,1953328020,14390,14390,14390,14390,148
20250206,133500,1951198300,14400,14390,14400,14390,131
20250206,133400,1949312100,14400,14400,14400,14400,120
20250206,133300,1947584100,14400,14420,14430,14400,135
20250206,133200,1945637080,14400,14400,14400,14400,0
20250206,133100,1945637080,14400,14390,14400,14390,98
20250206,133000,1944225950,14400,14390,14430,14380,449
20250206,132900,1937757610,14400,14430,14430,14400,202
20250206,132800,1934845770,14430,14370,14430,14370,120
20250206,132700,1933114970,14380,14420,14430,14380,210
20250206,132600,1930089720,14420,14420,14420,14420,110
20250206,132500,1928503520,14430,14430,14430,14430,48
20250206,132400,1927810880,14420,14400,14420,14400,120
20250206,132300,1926082060,14400,14400,14400,14400,222
20250206,132200,1922885260,14400,14400,14400,14400,114
20250206,132100,1921243660,14380,14380,14380,14380,6
20250206,132000,1921157380,14380,14380,14400,14380,293
20250206,131900,1916941840,14390,14450,14450,14390,136
20250206,131800,1914977900,14460,14450,14460,14450,111
20250206,131700,1913373940,14400,14470,14470,14400,15
20250206,131600,1913157790,14460,14450,14460,14410,120
20250206,131500,1911423740,14450,14460,14460,14450,115
20250206,131400,1909761970,14450,14460,14460,14410,4
20250206,131300,1909704200,14450,14450,14450,14450,110
20250206,131200,1908114700,14450,14450,14450,14450,110
20250206,131100,1906525200,14450,14450,14450,14450,110
20250206,131000,1904935700,14480,14450,14480,14450,808
20250206,130900,1893259860,14450,14400,14450,14380,130
20250206,130800,1891383240,14440,14380,14440,14380,300
20250206,130700,1887054240,14440,14430,14440,14430,112
20250206,130600,1885438070,14380,14380,14380,14380,1
20250206,130500,1885423690,14430,14420,14430,14380,401
20250206,130400,1879639210,14420,14410,14420,14410,210
20250206,130300,1876611910,14400,14390,14400,14390,210
20250206,130200,1873588370,14370,14380,14380,14360,761
20250206,130100,1862650720,14390,14390,14390,14390,0
20250206,130000,1862650720,14390,14400,14400,14390,55
20250206,125900,1861858760,14400,14400,14400,14400,10
20250206,125800,1861714760,14400,14400,14400,14400,5
20250206,125700,1861642760,14400,14400,14400,14400,15
20250206,125600,1861426760,14390,14390,14390,14390,103
20250206,125500,1859944590,14390,14380,14390,14380,3
20250206,125400,1859901440,14360,14360,14360,14360,11
20250206,125300,1859743480,14360,14360,14360,14360,0
20250206,125200,1859743480,14360,14360,14360,14360,6
20250206,125100,1859657320,14360,14360,14360,14360,0
20250206,125000,1859657320,14360,14360,14360,14360,2
20250206,124900,1859628600,14360,14360,14360,14360,30
20250206,124800,1859197800,14360,14360,14360,14360,3
20250206,124700,1859154720,14360,14360,14360,14360,0
20250206,124600,1859154720,14360,14360,14360,14360,1
20250206,124500,1859140360,14360,14360,14360,14360,1
20250206,124400,1859126000,14360,14360,14360,14360,60
20250206,124300,1858264400,14390,14390,14390,14390,1
20250206,124200,1858250010,14350,14350,14350,14350,666
20250206,124100,1848692910,14350,14390,14390,14350,51
20250206,124000,1847960430,14390,14400,14430,14390,307
20250206,123900,1843541340,14400,14400,14400,14400,50
20250206,123800,1842821340,14390,14390,14390,14390,0
20250206,123700,1842821340,14390,14430,14430,14390,541
20250206,123600,1835030800,14430,14430,14430,14430,0
20250206,123500,1835030800,14430,14430,14430,14430,7
20250206,123400,1834929790,14430,14410,14430,14400,112
20250206,123300,1833316410,14400,14400,14400,14400,0
20250206,123200,1833316410,14400,14430,14430,14400,477
20250206,123100,1826442940,14430,14420,14430,14410,78
20250206,123000,1825318090,14420,14420,14420,14420,29
20250206,122900,1824899910,14420,14410,14420,14410,44
20250206,122800,1824265820,14400,14400,14400,14400,16
20250206,122700,1824035420,14400,14410,14410,14400,51
20250206,122600,1823301010,14400,14400,14400,14400,144
20250206,122500,1821227410,14400,14400,14420,14400,673
20250206,122400,1811534630,14390,14400,14400,14390,40
20250206,122300,1810958980,14400,14400,14400,14400,155
20250206,122200,1808726980,14370,14400,14400,14370,51
20250206,122100,1807992610,14400,14400,14400,14400,1
20250206,122000,1807978210,14400,14400,14400,14400,799
20250206,121900,1796472610,14400,14400,14400,14400,58
20250206,121800,1795637410,14400,14340,14400,14340,1028
20250206,121700,1780848190,14340,14250,14340,14250,164
20250206,121600,1778504870,14250,14250,14250,14250,1
20250206,121500,1778490620,14240,14250,14250,14240,160
20250206,121400,1776210630,14300,14300,14300,14300,0
20250206,121300,1776210630,14300,14300,14300,14300,123
20250206,121200,1774451730,14250,14250,14250,14250,20
20250206,121100,1774166730,14240,14320,14320,14240,141
20250206,121000,1772158810,14230,14230,14230,14230,0
20250206,120900,1772158810,14230,14230,14230,14230,163
20250206,120800,1769839320,14240,14270,14270,14240,765
20250206,120700,1758941750,14270,14270,14270,14270,7
20250206,120600,1758841860,14260,14270,14270,14260,205
20250206,120500,1755918010,14270,14370,14370,14270,21
20250206,120400,1755616340,14370,14370,14370,14370,1
20250206,120300,1755601970,14300,14300,14300,14300,30
20250206,120200,1755172970,14290,14310,14320,14270,409
20250206,120100,1749330980,14340,14390,14390,14310,123
20250206,120000,1747570220,14390,14400,14400,14320,101
20250206,115900,1746116400,14400,14350,14400,14350,84
20250206,115800,1744908970,14350,14350,14350,14350,23
20250206,115700,1744578920,14280,14280,14280,14280,0
20250206,115600,1744578920,14280,14360,14360,14280,11
20250206,115500,1744421040,14360,14360,14370,14360,82
20250206,115400,1743243510,14360,14280,14360,14280,102
20250206,115300,1741786870,14280,14290,14290,14280,981
20250206,115200,1727777440,14290,14280,14290,14280,176
20250206,115100,1725263360,14280,14280,14280,14280,15
20250206,115000,1725049160,14290,14280,14290,14280,36
20250206,114900,1724535070,14240,14240,14240,14240,13
20250206,114800,1724349950,14240,14240,14240,14240,100
20250206,114700,1722925950,14240,14260,14280,14240,1503
20250206,114600,1701521930,14280,14280,14280,14240,101
20250206,114500,1700082110,14280,14290,14290,14230,966
20250206,114400,1686306120,14300,14350,14350,14300,1152
20250206,114300,1669819330,14350,14360,14360,14330,1154
20250206,114200,1653256590,14350,14380,14380,14350,1846
20250206,114100,1626728300,14390,14400,14400,14390,341
20250206,114000,1621820970,14390,14390,14390,14390,0
20250206,113900,1621820970,14390,14400,14400,14390,104
20250206,113800,1620324010,14400,14400,14400,14400,8
20250206,113700,1620208810,14380,14380,14380,14380,0
20250206,113600,1620208810,14380,14380,14380,14370,521
20250206,113500,1612717830,14370,14380,14380,14370,39
20250206,113400,1612157390,14380,14370,14380,14370,370
20250206,113300,1606838470,14370,14400,14400,14370,669
20250206,113200,1597224690,14400,14410,14410,14380,572
20250206,113100,1588989380,14410,14420,14420,14410,240
20250206,113000,1585528850,14420,14450,14450,14420,3
20250206,112900,1585485560,14450,14450,14450,14450,3
20250206,112800,1585442210,14450,14450,14450,14450,10
20250206,112700,1585297710,14450,14450,14450,14450,1
20250206,112600,1585283260,14450,14450,14450,14450,1
20250206,112500,1585268810,14410,14430,14430,14410,642
20250206,112400,1576015220,14430,14450,14450,14430,294
20250206,112300,1571768700,14440,14470,14470,14440,1687
20250206,112200,1547383810,14460,14460,14460,14460,100
20250206,112100,1545937810,14460,14460,14460,14460,300
20250206,112000,1541599810,14460,14470,14470,14460,133
20250206,111900,1539676430,14460,14460,14460,14460,39
20250206,111800,1539112490,14460,14480,14480,14460,1131
20250206,111700,1522750760,14500,14500,14500,14500,192
20250206,111600,1519966760,14500,14500,14500,14500,0
20250206,111500,1519966760,14500,14500,14500,14500,86
20250206,111400,1518719760,14500,14510,14510,14490,837
20250206,111300,1506581780,14510,14510,14510,14510,0
20250206,111200,1506581780,14510,14510,14510,14510,111
20250206,111100,1504971170,14510,14500,14510,14500,195
20250206,111000,1502143570,14500,14500,14500,14500,2
20250206,110900,1502114570,14500,14500,14500,14500,0
20250206,110800,1502114570,14500,14500,14500,14500,0
20250206,110700,1502114570,14500,14500,14500,14500,0
20250206,110600,1502114570,14500,14500,14500,14500,0
20250206,110500,1502114570,14500,14500,14500,14500,1
20250206,110400,1502100070,14500,14500,14500,14470,502
20250206,110300,1494835250,14480,14500,14500,14480,467
20250206,110200,1488068450,14500,14500,14500,14500,371
20250206,110100,1482688950,14500,14510,14510,14500,100
20250206,110000,1481238850,14500,14500,14500,14500,0
20250206,105900,1481238850,14500,14510,14510,14500,100
20250206,105800,1479788800,14500,14500,14500,14500,39
20250206,105700,1479223300,14500,14510,14510,14500,269
20250206,105600,1475320910,14510,14510,14510,14510,1
20250206,105500,1475306400,14510,14510,14510,14510,0
20250206,105400,1475306400,14510,14570,14570,14510,4577
20250206,105300,1408838170,14590,14570,14590,14570,103
20250206,105200,1407335460,14570,14570,14570,14570,5
20250206,105100,1407262610,14570,14560,14570,14560,50
20250206,105000,1406534520,14570,14570,14570,14570,10
20250206,104900,1406388820,14570,14570,14570,14570,1
20250206,104800,1406374250,14510,14520,14520,14510,40
20250206,104700,1405793750,14510,14510,14510,14510,89
20250206,104600,1404502360,14510,14510,14510,14510,2
20250206,104500,1404473340,14510,14590,14590,14510,1537
20250206,104400,1382166480,14600,14600,14600,14600,0
20250206,104300,1382166480,14600,14570,14600,14500,648
20250206,104200,1372715750,14500,14510,14510,14500,7
20250206,104100,1372614200,14500,14520,14520,14500,697
20250206,104000,1362503110,14520,14520,14520,14520,202
20250206,103900,1359570070,14520,14520,14520,14520,10
20250206,103800,1359424870,14520,14530,14530,14520,1600
20250206,103700,1336191630,14530,14530,14530,14520,681
20250206,103600,1326299210,14520,14520,14520,14450,1969
20250206,103500,1297780450,14540,14650,14650,14530,3934
20250206,103400,1240424920,14650,14660,14660,14650,13
20250206,103300,1240234370,14650,14650,14650,14650,0
20250206,103200,1240234370,14650,14640,14650,14640,2
20250206,103100,1240205080,14640,14640,14640,14640,2
20250206,103000,1240175800,14630,14630,14630,14630,201
20250206,102900,1237235170,14630,14630,14630,14630,244
20250206,102800,1233665450,14630,14650,14650,14630,660
20250206,102700,1224009350,14720,14720,14720,14720,35
20250206,102600,1223494150,14720,14650,14720,14650,293
20250206,102500,1219199040,14650,14610,14650,14610,36
20250206,102400,1218672620,14610,14650,14650,14610,4
20250206,102300,1218614100,14560,14640,14710,14560,2558
20250206,102200,1181232500,14630,14630,14640,14630,572
20250206,102100,1172862850,14640,14690,14690,14640,1183
20250206,102000,1155532430,14690,14700,14700,14690,144
20250206,101900,1153416820,14700,14710,14710,14700,314
20250206,101800,1148801010,14710,14720,14720,14700,96
20250206,101700,1147389660,14700,14710,14720,14700,152
20250206,101600,1145154590,14710,14720,14720,14710,61
20250206,101500,1144257190,14710,14710,14710,14710,18
20250206,101400,1143992410,14700,14710,14710,14700,637
20250206,101300,1134622200,14710,14760,14760,14710,1471
20250206,101200,1112923600,14770,14790,14790,14770,668
20250206,101100,1103046290,14790,14790,14790,14790,10
20250206,101000,1102898390,14800,14780,14800,14780,296
20250206,100900,1098520130,14770,14770,14770,14770,0
20250206,100800,1098520130,14770,14800,14800,14770,5
20250206,100700,1098446160,14800,14770,14800,14770,341
20250206,100600,1093405740,14760,14750,14760,14740,687
20250206,100500,1083272400,14750,14820,14820,14750,312
20250206,100400,1078661130,14820,14840,14840,14820,241
20250206,100300,1075086420,14850,14850,14860,14850,320
20250206,100200,1070334400,14870,14910,14910,14850,3853
20250206,100100,1012940720,14910,14920,14920,14910,651
20250206,100000,1003234140,14920,14950,14950,14910,19
20250206,095900,1002950330,14920,14970,14970,14920,733
20250206,095800,991987150,14960,14970,14970,14960,419
20250206,095700,985715110,14960,14950,14970,14950,138
20250206,095600,983649760,14950,14960,14960,14950,71
20250206,095500,982588050,14940,14930,14960,14930,163
20250206,095400,980149900,14960,14900,14960,14900,1447
20250206,095300,958566240,14900,14900,14900,14900,71
20250206,095200,957508340,14950,14880,14960,14870,577
20250206,095100,948891830,14880,14890,14900,14880,202
20250206,095000,945882880,14900,14940,14960,14900,849
20250206,094900,933223830,14960,14970,14990,14960,285
20250206,094800,928955270,14960,15100,15110,14840,2164
20250206,094700,896339840,15050,14890,15100,14880,17928
20250206,094600,627580560,14880,14860,14880,14840,1194
20250206,094500,609829890,14870,14860,14870,14860,132
20250206,094400,607867360,14860,14860,14860,14850,663
20250206,094300,598020160,14850,14850,14860,14850,78
20250206,094200,596861660,14860,14860,14860,14850,1475
20250206,094100,574952830,14860,14870,14870,14860,412
20250206,094000,568827330,14870,14820,14870,14820,772
20250206,093900,557370950,14830,14830,14830,14830,0
20250206,093800,557370950,14830,14830,14850,14810,1440
20250206,093700,536004230,14820,14820,14820,14820,194
20250206,093600,533129150,14850,14860,14870,14820,96
20250206,093500,531702720,14870,14700,14870,14700,2478
20250206,093400,495124520,14700,14700,14700,14700,68
20250206,093300,494124920,14700,14630,14700,14620,1001
20250206,093200,479446740,14630,14640,14640,14620,548
20250206,093100,471427200,14650,14680,14680,14650,942
20250206,093000,457618740,14690,14690,14690,14670,124
20250206,092900,455798520,14690,14670,14690,14670,96
20250206,092800,454389430,14690,14700,14700,14690,150
20250206,092700,452184530,14650,14760,14760,14650,922
20250206,092600,438606670,14760,14730,14760,14720,725
20250206,092500,427907470,14730,14730,14730,14730,641
20250206,092400,418465540,14700,14640,14700,14610,2367
20250206,092300,383698850,14620,14580,14750,14580,625
20250206,092200,374578910,14580,14600,14600,14580,757
20250206,092100,363540130,14600,14600,14640,14600,1476
20250206,092000,341989610,14600,14680,14680,14590,1748
20250206,091900,316410810,14700,14700,14700,14680,753
20250206,091800,305346790,14700,14730,14730,14700,577
20250206,091700,296855870,14730,14700,14730,14700,417
20250206,091600,290715410,14700,14710,14710,14700,342
20250206,091500,285687770,14700,14690,14760,14690,189
20250206,091400,282910360,14690,14680,14690,14680,402
20250206,091300,277008570,14680,14740,14740,14670,1943
20250206,091200,248482170,14710,14800,14800,14710,1837
20250206,091100,221391510,14800,14810,14810,14800,1103
20250206,091000,205066060,14800,14800,14800,14800,511
20250206,090900,197503260,14800,14810,14850,14780,1855
20250206,090800,170056830,14820,14790,14840,14790,792
20250206,090700,158316630,14790,14790,14840,14780,217
20250206,090600,155106960,14790,14820,14840,14790,1283
20250206,090500,136100400,14820,14840,14900,14820,598
20250206,090400,127228160,14830,14850,14850,14830,257
20250206,090300,123413240,14940,14870,14940,14830,1026
20250206,090200,108125540,14880,14880,14920,14880,1492
20250206,090100,85892370,14880,14860,14880,14800,625
20250206,090000,76620610,14870,14830,14870,14770,5167
Reference in New Issue Copy Permalink