ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/044490/min/candle-20250205.csv

632 lines
33 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,192900,1901049380,12220,12220,12220,12220,658
20250205,192800,1901049380,12220,12220,12220,12220,0
20250205,192700,1901049380,12220,12220,12220,12220,0
20250205,192600,1901049380,12220,12220,12220,12220,0
20250205,192500,1901049380,12220,12220,12220,12220,0
20250205,192400,1901049380,12220,12220,12220,12220,0
20250205,192300,1901049380,12220,12220,12220,12220,0
20250205,192200,1901049380,12220,12220,12220,12220,0
20250205,192100,1901049380,12220,12220,12220,12220,0
20250205,192000,1901049380,12220,12220,12220,12220,0
20250205,191900,1901049380,12220,12220,12220,12220,0
20250205,191800,1901049380,12220,12220,12220,12220,0
20250205,191700,1901049380,12220,12220,12220,12220,0
20250205,191600,1901049380,12220,12220,12220,12220,0
20250205,191500,1901049380,12220,12220,12220,12220,0
20250205,191400,1901049380,12220,12220,12220,12220,0
20250205,191300,1901049380,12220,12220,12220,12220,0
20250205,191200,1901049380,12220,12220,12220,12220,0
20250205,191100,1901049380,12220,12220,12220,12220,0
20250205,191000,1901049380,12220,12220,12220,12220,0
20250205,190900,1901049380,12220,12220,12220,12220,0
20250205,190800,1901049380,12220,12220,12220,12220,0
20250205,190700,1901049380,12220,12220,12220,12220,0
20250205,190600,1901049380,12220,12220,12220,12220,0
20250205,190500,1901049380,12220,12220,12220,12220,0
20250205,190400,1901049380,12220,12220,12220,12220,0
20250205,190300,1901049380,12220,12220,12220,12220,0
20250205,190200,1901049380,12220,12220,12220,12220,0
20250205,190100,1901049380,12220,12220,12220,12220,0
20250205,190000,1901049380,12220,12220,12220,12220,0
20250205,185900,1901049380,12220,12220,12220,12220,658
20250205,185800,1901049380,12220,12220,12220,12220,0
20250205,185700,1901049380,12220,12220,12220,12220,0
20250205,185600,1901049380,12220,12220,12220,12220,0
20250205,185500,1901049380,12220,12220,12220,12220,0
20250205,185400,1901049380,12220,12220,12220,12220,0
20250205,185300,1901049380,12220,12220,12220,12220,0
20250205,185200,1901049380,12220,12220,12220,12220,0
20250205,185100,1901049380,12220,12220,12220,12220,0
20250205,185000,1901049380,12220,12220,12220,12220,0
20250205,184900,1901049380,12220,12220,12220,12220,0
20250205,184800,1901049380,12220,12220,12220,12220,0
20250205,184700,1901049380,12220,12220,12220,12220,0
20250205,184600,1901049380,12220,12220,12220,12220,0
20250205,184500,1901049380,12220,12220,12220,12220,0
20250205,184400,1901049380,12220,12220,12220,12220,0
20250205,184300,1901049380,12220,12220,12220,12220,0
20250205,184200,1901049380,12220,12220,12220,12220,0
20250205,184100,1901049380,12220,12220,12220,12220,0
20250205,184000,1901049380,12220,12220,12220,12220,0
20250205,183900,1901049380,12220,12220,12220,12220,0
20250205,183800,1901049380,12220,12220,12220,12220,0
20250205,183700,1901049380,12220,12220,12220,12220,0
20250205,183600,1901049380,12220,12220,12220,12220,0
20250205,183500,1901049380,12220,12220,12220,12220,0
20250205,183400,1901049380,12220,12220,12220,12220,0
20250205,183300,1901049380,12220,12220,12220,12220,0
20250205,183200,1901049380,12220,12220,12220,12220,0
20250205,183100,1901049380,12220,12220,12220,12220,0
20250205,183000,1901049380,12220,12220,12220,12220,0
20250205,182900,1901049380,12220,12220,12220,12220,658
20250205,182800,1901049380,12220,12220,12220,12220,0
20250205,182700,1901049380,12220,12220,12220,12220,0
20250205,182600,1901049380,12220,12220,12220,12220,0
20250205,182500,1901049380,12220,12220,12220,12220,0
20250205,182400,1901049380,12220,12220,12220,12220,0
20250205,182300,1901049380,12220,12220,12220,12220,0
20250205,182200,1901049380,12220,12220,12220,12220,0
20250205,182100,1901049380,12220,12220,12220,12220,0
20250205,182000,1901049380,12220,12220,12220,12220,0
20250205,181900,1901049380,12220,12220,12220,12220,0
20250205,181800,1901049380,12220,12220,12220,12220,0
20250205,181700,1901049380,12220,12220,12220,12220,0
20250205,181600,1901049380,12220,12220,12220,12220,0
20250205,181500,1901049380,12220,12220,12220,12220,0
20250205,181400,1901049380,12220,12220,12220,12220,0
20250205,181300,1901049380,12220,12220,12220,12220,0
20250205,181200,1901049380,12220,12220,12220,12220,0
20250205,181100,1901049380,12220,12220,12220,12220,0
20250205,181000,1901049380,12220,12220,12220,12220,0
20250205,180900,1901049380,12220,12220,12220,12220,0
20250205,180800,1901049380,12220,12220,12220,12220,0
20250205,180700,1901049380,12220,12220,12220,12220,0
20250205,180600,1901049380,12220,12220,12220,12220,0
20250205,180500,1901049380,12220,12220,12220,12220,0
20250205,180400,1901049380,12220,12220,12220,12220,0
20250205,180300,1901049380,12220,12220,12220,12220,0
20250205,180200,1901049380,12220,12220,12220,12220,0
20250205,180100,1901049380,12220,12220,12220,12220,0
20250205,180000,1901049380,12220,12220,12220,12220,0
20250205,175900,1901049380,12220,12220,12220,12220,658
20250205,175800,1901049380,12220,12220,12220,12220,0
20250205,175700,1901049380,12220,12220,12220,12220,0
20250205,175600,1901049380,12220,12220,12220,12220,0
20250205,175500,1901049380,12220,12220,12220,12220,0
20250205,175400,1901049380,12220,12220,12220,12220,0
20250205,175300,1901049380,12220,12220,12220,12220,0
20250205,175200,1901049380,12220,12220,12220,12220,0
20250205,175100,1901049380,12220,12220,12220,12220,0
20250205,175000,1901049380,12220,12220,12220,12220,0
20250205,174900,1901049380,12220,12220,12220,12220,0
20250205,174800,1901049380,12220,12220,12220,12220,0
20250205,174700,1901049380,12220,12220,12220,12220,0
20250205,174600,1901049380,12220,12220,12220,12220,0
20250205,174500,1901049380,12220,12220,12220,12220,0
20250205,174400,1901049380,12220,12220,12220,12220,0
20250205,174300,1901049380,12220,12220,12220,12220,0
20250205,174200,1901049380,12220,12220,12220,12220,0
20250205,174100,1901049380,12220,12220,12220,12220,0
20250205,174000,1901049380,12220,12220,12220,12220,0
20250205,173900,1901049380,12220,12220,12220,12220,0
20250205,173800,1901049380,12220,12220,12220,12220,0
20250205,173700,1901049380,12220,12220,12220,12220,0
20250205,173600,1901049380,12220,12220,12220,12220,0
20250205,173500,1901049380,12220,12220,12220,12220,0
20250205,173400,1901049380,12220,12220,12220,12220,0
20250205,173300,1901049380,12220,12220,12220,12220,0
20250205,173200,1901049380,12220,12220,12220,12220,0
20250205,173100,1901049380,12220,12220,12220,12220,0
20250205,173000,1901049380,12220,12220,12220,12220,0
20250205,172900,1901049380,12220,12220,12220,12220,658
20250205,172800,1901049380,12220,12220,12220,12220,0
20250205,172700,1901049380,12220,12220,12220,12220,0
20250205,172600,1901049380,12220,12220,12220,12220,0
20250205,172500,1901049380,12220,12220,12220,12220,0
20250205,172400,1901049380,12220,12220,12220,12220,0
20250205,172300,1901049380,12220,12220,12220,12220,0
20250205,172200,1901049380,12220,12220,12220,12220,0
20250205,172100,1901049380,12220,12220,12220,12220,0
20250205,172000,1901049380,12220,12220,12220,12220,0
20250205,171900,1901049380,12220,12220,12220,12220,0
20250205,171800,1901049380,12220,12220,12220,12220,0
20250205,171700,1901049380,12220,12220,12220,12220,0
20250205,171600,1901049380,12220,12220,12220,12220,0
20250205,171500,1901049380,12220,12220,12220,12220,0
20250205,171400,1901049380,12220,12220,12220,12220,0
20250205,171300,1901049380,12220,12220,12220,12220,0
20250205,171200,1901049380,12220,12220,12220,12220,0
20250205,171100,1901049380,12220,12220,12220,12220,0
20250205,171000,1901049380,12220,12220,12220,12220,0
20250205,170900,1901049380,12220,12220,12220,12220,0
20250205,170800,1901049380,12220,12220,12220,12220,0
20250205,170700,1901049380,12220,12220,12220,12220,0
20250205,170600,1901049380,12220,12220,12220,12220,0
20250205,170500,1901049380,12220,12220,12220,12220,0
20250205,170400,1901049380,12220,12220,12220,12220,0
20250205,170300,1901049380,12220,12220,12220,12220,0
20250205,170200,1901049380,12220,12220,12220,12220,0
20250205,170100,1901049380,12220,12220,12220,12220,0
20250205,170000,1901049380,12220,12220,12220,12220,0
20250205,165900,1901049380,12220,12220,12220,12220,658
20250205,165800,1901049380,12220,12220,12220,12220,0
20250205,165700,1901049380,12220,12220,12220,12220,0
20250205,165600,1901049380,12220,12220,12220,12220,0
20250205,165500,1901049380,12220,12220,12220,12220,0
20250205,165400,1901049380,12220,12220,12220,12220,0
20250205,165300,1901049380,12220,12220,12220,12220,0
20250205,165200,1901049380,12220,12220,12220,12220,0
20250205,165100,1901049380,12220,12220,12220,12220,0
20250205,165000,1901049380,12220,12220,12220,12220,0
20250205,164900,1901049380,12220,12220,12220,12220,0
20250205,164800,1901049380,12220,12220,12220,12220,0
20250205,164700,1901049380,12220,12220,12220,12220,0
20250205,164600,1901049380,12220,12220,12220,12220,0
20250205,164500,1901049380,12220,12220,12220,12220,0
20250205,164400,1901049380,12220,12220,12220,12220,0
20250205,164300,1901049380,12220,12220,12220,12220,0
20250205,164200,1901049380,12220,12220,12220,12220,0
20250205,164100,1901049380,12220,12220,12220,12220,0
20250205,164000,1901049380,12220,12220,12220,12220,0
20250205,163900,1901049380,12220,12220,12220,12220,0
20250205,163800,1901049380,12220,12220,12220,12220,0
20250205,163700,1901049380,12220,12220,12220,12220,0
20250205,163600,1901049380,12220,12220,12220,12220,0
20250205,163500,1901049380,12220,12220,12220,12220,0
20250205,163400,1901049380,12220,12220,12220,12220,0
20250205,163300,1901049380,12220,12220,12220,12220,0
20250205,163200,1901049380,12220,12220,12220,12220,0
20250205,163100,1901049380,12220,12220,12220,12220,0
20250205,163000,1901049380,12220,12220,12220,12220,0
20250205,162900,1901049380,12220,12220,12220,12220,658
20250205,162800,1901049380,12220,12220,12220,12220,0
20250205,162700,1901049380,12220,12220,12220,12220,0
20250205,162600,1901049380,12220,12220,12220,12220,0
20250205,162500,1901049380,12220,12220,12220,12220,0
20250205,162400,1901049380,12220,12220,12220,12220,0
20250205,162300,1901049380,12220,12220,12220,12220,0
20250205,162200,1901049380,12220,12220,12220,12220,0
20250205,162100,1901049380,12220,12220,12220,12220,0
20250205,162000,1901049380,12220,12220,12220,12220,0
20250205,161900,1901049380,12220,12220,12220,12220,0
20250205,161800,1901049380,12220,12220,12220,12220,0
20250205,161700,1901049380,12220,12220,12220,12220,0
20250205,161600,1901049380,12220,12220,12220,12220,0
20250205,161500,1901049380,12220,12220,12220,12220,0
20250205,161400,1901049380,12220,12220,12220,12220,0
20250205,161300,1901049380,12220,12220,12220,12220,0
20250205,161200,1901049380,12220,12220,12220,12220,0
20250205,161100,1901049380,12220,12220,12220,12220,0
20250205,161000,1901049380,12220,12220,12220,12220,0
20250205,160900,1901049380,12220,12220,12220,12220,0
20250205,160800,1901049380,12220,12220,12220,12220,0
20250205,160700,1901049380,12220,12220,12220,12220,0
20250205,160600,1901049380,12220,12220,12220,12220,0
20250205,160500,1901049380,12220,12220,12220,12220,0
20250205,160400,1901049380,12220,12220,12220,12220,0
20250205,160300,1901049380,12220,12220,12220,12220,0
20250205,160200,1901049380,12220,12220,12220,12220,0
20250205,160100,1901049380,12220,12220,12220,12220,0
20250205,160000,1901049380,12220,12220,12220,12220,0
20250205,155900,1901049380,12220,12220,12220,12220,658
20250205,155800,1901049380,12220,12220,12220,12220,0
20250205,155700,1901049380,12220,12220,12220,12220,0
20250205,155600,1901049380,12220,12220,12220,12220,0
20250205,155500,1901049380,12220,12220,12220,12220,0
20250205,155400,1901049380,12220,12220,12220,12220,0
20250205,155300,1901049380,12220,12220,12220,12220,0
20250205,155200,1901049380,12220,12220,12220,12220,0
20250205,155100,1901049380,12220,12220,12220,12220,0
20250205,155000,1901049380,12220,12220,12220,12220,0
20250205,154900,1901049380,12220,12220,12220,12220,0
20250205,154800,1901049380,12220,12220,12220,12220,0
20250205,154700,1901049380,12220,12220,12220,12220,0
20250205,154600,1901049380,12220,12220,12220,12220,0
20250205,154500,1901049380,12220,12220,12220,12220,0
20250205,154400,1901049380,12220,12220,12220,12220,0
20250205,154300,1901049380,12220,12220,12220,12220,0
20250205,154200,1901049380,12220,12220,12220,12220,0
20250205,154100,1901049380,12220,12220,12220,12220,0
20250205,154000,1901049380,12220,12220,12220,12220,0
20250205,153900,1901049380,12220,12220,12220,12220,0
20250205,153800,1901049380,12220,12220,12220,12220,0
20250205,153700,1901049380,12220,12220,12220,12220,0
20250205,153600,1901049380,12220,12220,12220,12220,0
20250205,153500,1901049380,12220,12220,12220,12220,0
20250205,153400,1901049380,12220,12220,12220,12220,0
20250205,153300,1901049380,12220,12220,12220,12220,0
20250205,153200,1901049380,12220,12220,12220,12220,0
20250205,153100,1901049380,12220,12220,12220,12220,0
20250205,153000,1901049380,12220,12220,12220,12220,658
20250205,152900,1893008620,12220,12220,12220,12220,0
20250205,152800,1893008620,12220,12220,12220,12220,0
20250205,152700,1893008620,12220,12220,12220,12220,0
20250205,152600,1893008620,12220,12220,12220,12220,0
20250205,152500,1893008620,12220,12220,12220,12220,0
20250205,152400,1893008620,12220,12220,12220,12220,0
20250205,152300,1893008620,12220,12220,12220,12220,0
20250205,152200,1893008620,12220,12220,12220,12220,0
20250205,152100,1893008620,12220,12220,12220,12220,0
20250205,152000,1893008620,12220,12220,12220,12220,0
20250205,151900,1893008620,12220,12220,12250,12220,135
20250205,151800,1891358010,12250,12250,12260,12250,38
20250205,151700,1890892320,12260,12250,12260,12220,133
20250205,151600,1889266060,12260,12250,12260,12230,783
20250205,151500,1879674580,12220,12230,12240,12220,48
20250205,151400,1879087390,12240,12240,12240,12240,2
20250205,151300,1879062910,12230,12230,12230,12230,23
20250205,151200,1878781620,12230,12240,12240,12230,40
20250205,151100,1878292080,12240,12240,12240,12240,33
20250205,151000,1877888160,12240,12240,12240,12240,30
20250205,150900,1877520960,12220,12210,12220,12210,123
20250205,150800,1876017960,12210,12210,12210,12210,7
20250205,150700,1875932490,12220,12210,12220,12210,11
20250205,150600,1875798090,12210,12210,12210,12210,6
20250205,150500,1875724830,12220,12200,12220,12200,25
20250205,150400,1875419390,12180,12180,12180,12180,122
20250205,150300,1873933430,12210,12210,12210,12210,37
20250205,150200,1873481660,12220,12190,12220,12190,92
20250205,150100,1872359100,12190,12190,12190,12190,5
20250205,150000,1872298150,12190,12190,12190,12190,11
20250205,145900,1872164060,12190,12190,12190,12190,1
20250205,145800,1872151870,12180,12180,12180,12180,2
20250205,145700,1872127510,12180,12180,12180,12180,347
20250205,145600,1867901050,12200,12200,12200,12200,6
20250205,145500,1867827850,12200,12200,12200,12200,1
20250205,145400,1867815650,12190,12190,12190,12190,125
20250205,145300,1866291900,12200,12210,12210,12200,220
20250205,145200,1863607850,12220,12220,12220,12220,0
20250205,145100,1863607850,12220,12220,12220,12220,17
20250205,145000,1863400110,12220,12220,12220,12220,70
20250205,144900,1862544710,12220,12220,12220,12190,134
20250205,144800,1860907290,12200,12240,12240,12200,964
20250205,144700,1849138690,12250,12250,12250,12250,0
20250205,144600,1849138690,12250,12250,12250,12250,0
20250205,144500,1849138690,12250,12250,12250,12250,10
20250205,144400,1849016190,12250,12250,12250,12250,1
20250205,144300,1849003940,12240,12210,12240,12210,71
20250205,144200,1848135390,12220,12210,12220,12210,3
20250205,144100,1848098750,12220,12200,12220,12200,27
20250205,144000,1847769320,12200,12200,12210,12200,54
20250205,143900,1847110300,12190,12210,12220,12190,95
20250205,143800,1845950660,12210,12220,12220,12200,662
20250205,143700,1837868850,12220,12220,12220,12220,20
20250205,143600,1837624450,12230,12230,12230,12230,2
20250205,143500,1837599990,12240,12240,12240,12240,0
20250205,143400,1837599990,12240,12240,12240,12240,0
20250205,143300,1837599990,12240,12230,12240,12210,1565
20250205,143200,1818489160,12230,12210,12230,12210,130
20250205,143100,1816901780,12230,12230,12230,12230,11
20250205,143000,1816767250,12210,12210,12210,12210,30
20250205,142900,1816400950,12230,12230,12230,12230,0
20250205,142800,1816400950,12230,12230,12230,12230,0
20250205,142700,1816400950,12230,12230,12240,12230,32
20250205,142600,1816009390,12200,12210,12210,12200,179
20250205,142500,1813825220,12250,12250,12250,12250,0
20250205,142400,1813825220,12250,12250,12250,12240,45
20250205,142300,1813274220,12250,12240,12250,12240,15
20250205,142200,1813090610,12240,12240,12240,12240,52
20250205,142100,1812454130,12250,12240,12250,12240,22
20250205,142000,1812184640,12210,12250,12250,12210,126
20250205,141900,1810645280,12250,12210,12250,12210,45
20250205,141800,1810094710,12220,12270,12270,12200,2462
20250205,141700,1780013720,12270,12270,12270,12270,0
20250205,141600,1780013720,12270,12270,12270,12270,1
20250205,141500,1780001450,12270,12290,12290,12270,301
20250205,141400,1776304130,12330,12330,12330,12330,0
20250205,141300,1776304130,12330,12330,12330,12330,0
20250205,141200,1776304130,12330,12330,12330,12330,0
20250205,141100,1776304130,12330,12330,12330,12330,0
20250205,141000,1776304130,12330,12320,12330,12320,2
20250205,140900,1776279480,12330,12320,12330,12300,136
20250205,140800,1774604490,12330,12320,12330,12320,14
20250205,140700,1774432000,12330,12320,12330,12320,23
20250205,140600,1774148420,12320,12300,12320,12300,40
20250205,140500,1773655750,12310,12290,12310,12290,4
20250205,140400,1773606560,12300,12300,12320,12300,32
20250205,140300,1773212660,12320,12320,12320,12320,0
20250205,140200,1773212660,12320,12320,12320,12320,1
20250205,140100,1773200340,12320,12320,12320,12320,10
20250205,140000,1773077140,12300,12300,12300,12300,56
20250205,135900,1772388340,12320,12320,12320,12320,0
20250205,135800,1772388340,12320,12320,12320,12320,18
20250205,135700,1772166580,12340,12310,12340,12310,100
20250205,135600,1770932610,12340,12340,12340,12340,1
20250205,135500,1770920270,12310,12280,12340,12280,329
20250205,135400,1766864710,12330,12260,12330,12250,2141
20250205,135300,1740592670,12250,12250,12250,12250,0
20250205,135200,1740592670,12250,12260,12260,12250,209
20250205,135100,1738032370,12260,12260,12260,12260,0
20250205,135000,1738032370,12260,12250,12260,12250,54
20250205,134900,1737370370,12260,12270,12270,12260,105
20250205,134800,1736083020,12270,12270,12270,12270,2
20250205,134700,1736058480,12270,12270,12270,12270,20
20250205,134600,1735813080,12260,12290,12290,12260,500
20250205,134500,1729677970,12290,12290,12290,12290,0
20250205,134400,1729677970,12290,12290,12300,12290,21
20250205,134300,1729419870,12290,12290,12290,12290,10
20250205,134200,1729296970,12300,12300,12300,12300,0
20250205,134100,1729296970,12300,12300,12300,12300,20
20250205,134000,1729050970,12310,12340,12380,12310,1324
20250205,133900,1712716400,12340,12340,12340,12340,1
20250205,133800,1712704060,12370,12340,12370,12340,69
20250205,133700,1711850760,12370,12330,12370,12330,66
20250205,133600,1711035590,12330,12310,12330,12310,41
20250205,133500,1710530460,12300,12300,12300,12300,12
20250205,133400,1710382860,12300,12290,12300,12290,95
20250205,133300,1709214390,12280,12270,12280,12270,23
20250205,133200,1708931970,12270,12270,12270,12270,2
20250205,133100,1708907430,12270,12270,12270,12270,117
20250205,133000,1707471840,12270,12260,12270,12260,9
20250205,132900,1707361450,12260,12270,12270,12260,56
20250205,132800,1706674830,12270,12270,12280,12270,3
20250205,132700,1706638010,12260,12290,12290,12260,253
20250205,132600,1703531730,12290,12290,12290,12290,5
20250205,132500,1703470280,12320,12320,12320,12320,0
20250205,132400,1703470280,12320,12290,12320,12290,110
20250205,132300,1702115350,12300,12280,12300,12280,77
20250205,132200,1701169010,12270,12270,12270,12270,5
20250205,132100,1701107660,12270,12260,12270,12260,183
20250205,132000,1698864070,12250,12300,12300,12250,1864
20250205,131900,1675976790,12320,12320,12320,12320,0
20250205,131800,1675976790,12320,12320,12320,12320,8
20250205,131700,1675878230,12300,12300,12300,12300,21
20250205,131600,1675619930,12310,12310,12310,12300,93
20250205,131500,1674475180,12310,12320,12320,12310,234
20250205,131400,1671593480,12330,12330,12330,12330,0
20250205,131300,1671593480,12330,12330,12330,12330,0
20250205,131200,1671593480,12330,12330,12330,12330,20
20250205,131100,1671346880,12330,12330,12330,12330,1
20250205,131000,1671334550,12320,12310,12320,12310,28
20250205,130900,1670989640,12300,12300,12300,12300,0
20250205,130800,1670989640,12300,12320,12320,12300,135
20250205,130700,1669327850,12320,12320,12320,12320,1
20250205,130600,1669315530,12310,12310,12310,12310,0
20250205,130500,1669315530,12310,12310,12310,12310,0
20250205,130400,1669315530,12310,12310,12310,12310,1
20250205,130300,1669303220,12310,12310,12310,12310,0
20250205,130200,1669303220,12310,12300,12310,12300,150
20250205,130100,1667456730,12300,12300,12300,12300,0
20250205,130000,1667456730,12300,12310,12320,12300,437
20250205,125900,1662077210,12320,12320,12350,12320,72
20250205,125800,1661189690,12310,12310,12310,12310,28
20250205,125700,1660845010,12300,12300,12300,12300,22
20250205,125600,1660574410,12300,12300,12300,12300,0
20250205,125500,1660574410,12300,12300,12300,12300,54
20250205,125400,1659910210,12300,12300,12300,12300,55
20250205,125300,1659233710,12300,12300,12300,12300,13
20250205,125200,1659073810,12290,12290,12290,12290,25
20250205,125100,1658766560,12300,12300,12300,12300,30
20250205,125000,1658397560,12300,12300,12300,12300,0
20250205,124900,1658397560,12300,12300,12300,12300,2
20250205,124800,1658372960,12300,12300,12300,12300,19
20250205,124700,1658139260,12300,12300,12300,12300,100
20250205,124600,1656909260,12290,12290,12290,12290,0
20250205,124500,1656909260,12290,12300,12300,12290,502
20250205,124400,1650734680,12280,12280,12280,12280,84
20250205,124300,1649703160,12280,12310,12320,12280,421
20250205,124200,1644532110,12280,12290,12290,12280,123
20250205,124100,1643020660,12300,12300,12300,12300,0
20250205,124000,1643020660,12300,12300,12300,12300,47
20250205,123900,1642442560,12300,12300,12300,12300,0
20250205,123800,1642442560,12300,12300,12300,12300,0
20250205,123700,1642442560,12300,12300,12300,12300,0
20250205,123600,1642442560,12300,12300,12300,12300,0
20250205,123500,1642442560,12300,12300,12300,12300,0
20250205,123400,1642442560,12300,12300,12300,12300,0
20250205,123300,1642442560,12300,12300,12300,12300,139
20250205,123200,1640732860,12290,12300,12300,12290,77
20250205,123100,1639786490,12300,12310,12310,12300,52
20250205,123000,1639146870,12310,12330,12330,12300,118
20250205,122900,1637692910,12330,12320,12330,12320,7
20250205,122800,1637606610,12320,12310,12320,12310,28
20250205,122700,1637261680,12310,12330,12330,12300,414
20250205,122600,1632157170,12330,12350,12350,12330,92
20250205,122500,1631021670,12320,12320,12320,12320,0
20250205,122400,1631021670,12320,12320,12350,12320,104
20250205,122300,1629737960,12310,12300,12320,12300,25
20250205,122200,1629430410,12300,12290,12300,12290,81
20250205,122100,1628434320,12300,12290,12300,12290,112
20250205,122000,1627056730,12280,12320,12320,12280,1004
20250205,121900,1614709570,12330,12330,12330,12330,9
20250205,121800,1614598600,12330,12330,12330,12330,0
20250205,121700,1614598600,12330,12330,12330,12330,41
20250205,121600,1614093070,12330,12330,12330,12330,5
20250205,121500,1614031420,12340,12340,12340,12340,200
20250205,121400,1611563420,12320,12320,12320,12320,0
20250205,121300,1611563420,12320,12320,12320,12320,5
20250205,121200,1611501820,12330,12330,12330,12330,1
20250205,121100,1611489490,12340,12340,12340,12340,1
20250205,121000,1611477150,12310,12310,12310,12310,0
20250205,120900,1611477150,12310,12310,12310,12310,0
20250205,120800,1611477150,12310,12310,12310,12310,0
20250205,120700,1611477150,12310,12310,12310,12310,38
20250205,120600,1611009370,12310,12310,12310,12310,20
20250205,120500,1610763170,12310,12310,12310,12310,0
20250205,120400,1610763170,12310,12310,12310,12310,10
20250205,120300,1610640070,12310,12370,12370,12310,2675
20250205,120200,1577694020,12370,12370,12370,12370,0
20250205,120100,1577694020,12370,12370,12370,12370,0
20250205,120000,1577694020,12370,12370,12370,12370,0
20250205,115900,1577694020,12370,12370,12370,12370,0
20250205,115800,1577694020,12370,12360,12370,12360,4
20250205,115700,1577644570,12360,12330,12360,12310,1618
20250205,115600,1557678840,12340,12340,12340,12340,94
20250205,115500,1556518880,12350,12360,12360,12350,4
20250205,115400,1556469470,12360,12370,12370,12360,4
20250205,115300,1556420010,12430,12370,12430,12370,2
20250205,115200,1556395210,12360,12400,12400,12360,8
20250205,115100,1556296260,12430,12360,12430,12340,130
20250205,115000,1554687220,12390,12360,12430,12350,25
20250205,114900,1554377680,12360,12360,12430,12350,1731
20250205,114800,1532949110,12400,12360,12400,12360,22
20250205,114700,1532676950,12400,12360,12400,12360,2
20250205,114600,1532652190,12400,12360,12400,12360,13
20250205,114500,1532491110,12400,12360,12400,12360,5
20250205,114400,1532429230,12400,12360,12400,12360,2
20250205,114300,1532404470,12400,12360,12400,12360,10
20250205,114200,1532280510,12370,12360,12400,12360,104
20250205,114100,1530991920,12340,12340,12340,12340,403
20250205,114000,1526018900,12340,12420,12430,12340,924
20250205,113900,1514589250,12420,12420,12420,12420,0
20250205,113800,1514589250,12420,12420,12420,12420,3
20250205,113700,1514551990,12420,12420,12420,12420,1
20250205,113600,1514539570,12420,12420,12420,12420,1
20250205,113500,1514527150,12430,12420,12430,12420,23
20250205,113400,1514241280,12430,12430,12430,12400,203
20250205,113300,1511723860,12410,12410,12410,12410,18
20250205,113200,1511500480,12410,12400,12410,12400,35
20250205,113100,1511066360,12400,12400,12400,12400,16
20250205,113000,1510867960,12400,12390,12400,12390,7
20250205,112900,1510781200,12400,12390,12400,12390,37
20250205,112800,1510322600,12400,12400,12400,12400,6
20250205,112700,1510248200,12400,12400,12400,12400,3
20250205,112600,1510211000,12400,12390,12400,12390,23
20250205,112500,1509926020,12400,12400,12400,12400,13
20250205,112400,1509764820,12400,12400,12400,12400,50
20250205,112300,1509144820,12400,12410,12410,12400,63
20250205,112200,1508363030,12450,12450,12450,12450,0
20250205,112100,1508363030,12450,12450,12450,12450,0
20250205,112000,1508363030,12450,12450,12450,12450,0
20250205,111900,1508363030,12450,12450,12450,12450,0
20250205,111800,1508363030,12450,12450,12450,12450,0
20250205,111700,1508363030,12450,12450,12450,12450,0
20250205,111600,1508363030,12450,12390,12450,12390,7
20250205,111500,1508276230,12390,12390,12390,12390,7
20250205,111400,1508189500,12390,12400,12450,12380,104
20250205,111300,1506898260,12390,12370,12440,12370,421
20250205,111200,1501681540,12380,12410,12410,12370,775
20250205,111100,1492085180,12420,12430,12430,12400,518
20250205,111000,1485652610,12440,12440,12440,12430,54
20250205,110900,1484980870,12440,12440,12440,12440,27
20250205,110800,1484644990,12440,12450,12450,12440,16
20250205,110700,1484445940,12440,12460,12460,12440,259
20250205,110600,1481219270,12460,12460,12460,12460,892
20250205,110500,1470104950,12460,12460,12460,12460,20
20250205,110400,1469855750,12500,12520,12520,12500,3511
20250205,110300,1425936960,12520,12550,12550,12520,2444
20250205,110200,1395288220,12550,12550,12550,12550,811
20250205,110100,1385110170,12550,12550,12550,12550,29
20250205,110000,1384746220,12550,12550,12550,12550,4
20250205,105900,1384696020,12560,12580,12580,12560,303
20250205,105800,1380889440,12590,12600,12600,12590,167
20250205,105700,1378785640,12610,12610,12610,12600,516
20250205,105600,1372283880,12600,12600,12600,12600,0
20250205,105500,1372283880,12600,12600,12600,12600,10
20250205,105400,1372157880,12610,12610,12610,12610,51
20250205,105300,1371514770,12610,12610,12610,12610,1
20250205,105200,1371502160,12600,12620,12620,12600,1124
20250205,105100,1357323090,12640,12640,12640,12640,0
20250205,105000,1357323090,12640,12670,12680,12640,1574
20250205,104900,1337399740,12670,12640,12680,12640,613
20250205,104800,1329632650,12650,12650,12650,12650,10
20250205,104700,1329506150,12660,12640,12670,12640,50
20250205,104600,1328873420,12670,12670,12670,12670,0
20250205,104500,1328873420,12670,12670,12670,12670,0
20250205,104400,1328873420,12670,12670,12670,12670,0
20250205,104300,1328873420,12670,12600,12670,12600,1600
20250205,104200,1308659930,12610,12610,12610,12610,37
20250205,104100,1308193360,12610,12610,12610,12610,5
20250205,104000,1308130310,12610,12580,12610,12580,84
20250205,103900,1307072610,12610,12610,12610,12610,13
20250205,103800,1306908680,12610,12570,12610,12570,75
20250205,103700,1305964380,12610,12640,12640,12590,1153
20250205,103600,1291404380,12640,12640,12640,12640,0
20250205,103500,1291404380,12640,12630,12640,12630,159
20250205,103400,1289394870,12640,12640,12640,12640,13
20250205,103300,1289230550,12640,12630,12640,12630,11
20250205,103200,1289091520,12630,12630,12640,12630,22
20250205,103100,1288813560,12630,12660,12670,12630,1123
20250205,103000,1274605340,12680,12670,12680,12650,363
20250205,102900,1270011980,12670,12670,12670,12670,0
20250205,102800,1270011980,12670,12670,12670,12670,57
20250205,102700,1269289790,12650,12630,12650,12630,380
20250205,102600,1264482810,12650,12650,12650,12650,0
20250205,102500,1264482810,12650,12630,12660,12630,18
20250205,102400,1264255420,12610,12570,12630,12570,1063
20250205,102300,1250844870,12570,12560,12570,12560,143
20250205,102200,1249047460,12560,12600,12600,12560,1646
20250205,102100,1228362330,12600,12640,12640,12600,1513
20250205,102000,1209264950,12660,12660,12660,12660,3
20250205,101900,1209226970,12660,12690,12690,12660,61
20250205,101800,1208454680,12660,12630,12660,12620,1468
20250205,101700,1189895900,12630,12630,12630,12620,255
20250205,101600,1186677430,12640,12640,12640,12640,53
20250205,101500,1186007510,12640,12640,12640,12640,140
20250205,101400,1184237910,12630,12640,12640,12620,294
20250205,101300,1180527580,12640,12650,12650,12640,99
20250205,101200,1179276210,12640,12600,12650,12600,385
20250205,101100,1174420100,12600,12600,12650,12600,228
20250205,101000,1171546290,12590,12590,12590,12550,44
20250205,100900,1170992530,12590,12590,12590,12590,232
20250205,100800,1168071650,12600,12620,12650,12600,257
20250205,100700,1164828600,12620,12640,12640,12620,691
20250205,100600,1156098330,12640,12700,12700,12640,1494
20250205,100500,1137166410,12700,12650,12700,12630,690
20250205,100400,1128412320,12650,12600,12650,12600,1085
20250205,100300,1114709350,12600,12630,12630,12600,417
20250205,100200,1109446900,12630,12600,12630,12600,1671
20250205,100100,1088350980,12620,12640,12640,12600,150
20250205,100000,1086456560,12630,12560,12630,12540,1609
20250205,095900,1066185730,12570,12560,12570,12560,402
20250205,095800,1061136600,12570,12510,12570,12510,213
20250205,095700,1058467590,12500,12510,12510,12500,211
20250205,095600,1055828890,12520,12570,12570,12510,347
20250205,095500,1051472900,12570,12520,12570,12520,282
20250205,095400,1047928260,12570,12520,12570,12510,1477
20250205,095300,1029398760,12510,12500,12510,12500,5
20250205,095200,1029336220,12490,12480,12510,12480,532
20250205,095100,1022686430,12500,12470,12500,12470,998
20250205,095000,1010213760,12470,12460,12470,12460,40
20250205,094900,1009714980,12460,12460,12470,12460,94
20250205,094800,1008543500,12460,12430,12460,12430,16
20250205,094700,1008344590,12420,12470,12470,12420,51
20250205,094600,1007710830,12430,12380,12480,12370,533
20250205,094500,1001106850,12380,12380,12380,12380,64
20250205,094400,1000314530,12380,12340,12380,12340,57
20250205,094300,999609380,12370,12370,12370,12340,247
20250205,094200,996558360,12370,12370,12370,12350,130
20250205,094100,994951940,12350,12360,12360,12330,489
20250205,094000,988918550,12350,12400,12400,12350,447
20250205,093900,983381630,12400,12420,12420,12400,182
20250205,093800,981123500,12420,12410,12420,12410,91
20250205,093700,979994180,12420,12430,12430,12420,1164
20250205,093600,965531180,12460,12430,12460,12420,1064
20250205,093500,952294840,12430,12450,12450,12420,485
20250205,093400,946261480,12460,12510,12510,12450,2963
20250205,093300,909239820,12510,12520,12520,12510,295
20250205,093200,905546770,12570,12560,12570,12530,392
20250205,093100,900631320,12560,12570,12570,12560,426
20250205,093000,895280660,12570,12570,12570,12570,58
20250205,092900,894551600,12570,12570,12570,12560,316
20250205,092800,890582280,12570,12560,12570,12560,140
20250205,092700,888822980,12560,12570,12570,12560,854
20250205,092600,878091600,12590,12560,12590,12560,200
20250205,092500,875577280,12570,12570,12570,12540,297
20250205,092400,871848010,12580,12620,12650,12570,819
20250205,092300,861538080,12650,12610,12650,12610,404
20250205,092200,856443540,12600,12650,12650,12580,698
20250205,092100,847643600,12650,12640,12650,12640,133
20250205,092000,845961450,12640,12620,12700,12610,3369
20250205,091900,803345660,12640,12630,12640,12590,265
20250205,091800,799997830,12590,12560,12630,12560,731
20250205,091700,790791500,12570,12560,12570,12540,673
20250205,091600,782342480,12570,12620,12650,12570,3259
20250205,091500,741307190,12640,12610,12640,12590,1584
20250205,091400,721353270,12600,12590,12620,12590,277
20250205,091300,717863870,12590,12630,12650,12590,1325
20250205,091200,701160210,12630,12660,12690,12610,2597
20250205,091100,668316570,12660,12760,12810,12660,1062
20250205,091000,654807050,12810,12770,12880,12690,20449
20250205,090900,393389930,12780,12790,12880,12750,3401
20250205,090800,349811780,12800,12580,12800,12560,4122
20250205,090700,297661670,12580,12490,12580,12470,2494
20250205,090600,266448890,12470,12420,12490,12350,2763
20250205,090500,232131000,12440,12280,12440,12260,5484
20250205,090400,164377140,12280,12280,12320,12280,352
20250205,090300,160052340,12340,12280,12340,12280,4192
20250205,090200,108476700,12250,12340,12340,12250,856
20250205,090100,97969230,12240,12210,12310,12100,3405
20250205,090000,56304110,12200,12050,12270,12050,4630
Reference in New Issue Copy Permalink