ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/140410/min/candle-20250206.csv

689 lines
36 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,202600,6450555800,29350,29350,29350,29350,4262
20250206,202500,6450555800,29350,29350,29350,29350,0
20250206,202400,6450555800,29350,29350,29350,29350,0
20250206,202300,6450555800,29350,29350,29350,29350,0
20250206,202200,6450555800,29350,29350,29350,29350,0
20250206,202100,6450555800,29350,29350,29350,29350,0
20250206,202000,6450555800,29350,29350,29350,29350,0
20250206,201900,6450555800,29350,29350,29350,29350,0
20250206,201800,6450555800,29350,29350,29350,29350,0
20250206,201700,6450555800,29350,29350,29350,29350,0
20250206,201600,6450555800,29350,29350,29350,29350,0
20250206,201500,6450555800,29350,29350,29350,29350,0
20250206,201400,6450555800,29350,29350,29350,29350,0
20250206,201300,6450555800,29350,29350,29350,29350,0
20250206,201200,6450555800,29350,29350,29350,29350,0
20250206,201100,6450555800,29350,29350,29350,29350,0
20250206,201000,6450555800,29350,29350,29350,29350,0
20250206,200900,6450555800,29350,29350,29350,29350,0
20250206,200800,6450555800,29350,29350,29350,29350,0
20250206,200700,6450555800,29350,29350,29350,29350,0
20250206,200600,6450555800,29350,29350,29350,29350,0
20250206,200500,6450555800,29350,29350,29350,29350,0
20250206,200400,6450555800,29350,29350,29350,29350,0
20250206,200300,6450555800,29350,29350,29350,29350,0
20250206,200200,6450555800,29350,29350,29350,29350,0
20250206,200100,6450555800,29350,29350,29350,29350,0
20250206,200000,6450555800,29350,29350,29350,29350,0
20250206,195900,6450555800,29350,29350,29350,29350,0
20250206,195800,6450555800,29350,29350,29350,29350,0
20250206,195700,6450555800,29350,29350,29350,29350,0
20250206,195600,6450555800,29350,29350,29350,29350,4262
20250206,195500,6450555800,29350,29350,29350,29350,0
20250206,195400,6450555800,29350,29350,29350,29350,0
20250206,195300,6450555800,29350,29350,29350,29350,0
20250206,195200,6450555800,29350,29350,29350,29350,0
20250206,195100,6450555800,29350,29350,29350,29350,0
20250206,195000,6450555800,29350,29350,29350,29350,0
20250206,194900,6450555800,29350,29350,29350,29350,0
20250206,194800,6450555800,29350,29350,29350,29350,0
20250206,194700,6450555800,29350,29350,29350,29350,0
20250206,194600,6450555800,29350,29350,29350,29350,0
20250206,194500,6450555800,29350,29350,29350,29350,0
20250206,194400,6450555800,29350,29350,29350,29350,0
20250206,194300,6450555800,29350,29350,29350,29350,0
20250206,194200,6450555800,29350,29350,29350,29350,0
20250206,194100,6450555800,29350,29350,29350,29350,0
20250206,194000,6450555800,29350,29350,29350,29350,0
20250206,193900,6450555800,29350,29350,29350,29350,0
20250206,193800,6450555800,29350,29350,29350,29350,0
20250206,193700,6450555800,29350,29350,29350,29350,0
20250206,193600,6450555800,29350,29350,29350,29350,0
20250206,193500,6450555800,29350,29350,29350,29350,0
20250206,193400,6450555800,29350,29350,29350,29350,0
20250206,193300,6450555800,29350,29350,29350,29350,0
20250206,193200,6450555800,29350,29350,29350,29350,0
20250206,193100,6450555800,29350,29350,29350,29350,0
20250206,193000,6450555800,29350,29350,29350,29350,0
20250206,192900,6450555800,29350,29350,29350,29350,0
20250206,192800,6450555800,29350,29350,29350,29350,0
20250206,192700,6450555800,29350,29350,29350,29350,0
20250206,192600,6450555800,29350,29350,29350,29350,4262
20250206,192500,6450555800,29350,29350,29350,29350,0
20250206,192400,6450555800,29350,29350,29350,29350,0
20250206,192300,6450555800,29350,29350,29350,29350,0
20250206,192200,6450555800,29350,29350,29350,29350,0
20250206,192100,6450555800,29350,29350,29350,29350,0
20250206,192000,6450555800,29350,29350,29350,29350,0
20250206,191900,6450555800,29350,29350,29350,29350,0
20250206,191800,6450555800,29350,29350,29350,29350,0
20250206,191700,6450555800,29350,29350,29350,29350,0
20250206,191600,6450555800,29350,29350,29350,29350,0
20250206,191500,6450555800,29350,29350,29350,29350,0
20250206,191400,6450555800,29350,29350,29350,29350,0
20250206,191300,6450555800,29350,29350,29350,29350,0
20250206,191200,6450555800,29350,29350,29350,29350,0
20250206,191100,6450555800,29350,29350,29350,29350,0
20250206,191000,6450555800,29350,29350,29350,29350,0
20250206,190900,6450555800,29350,29350,29350,29350,0
20250206,190800,6450555800,29350,29350,29350,29350,0
20250206,190700,6450555800,29350,29350,29350,29350,0
20250206,190600,6450555800,29350,29350,29350,29350,0
20250206,190500,6450555800,29350,29350,29350,29350,0
20250206,190400,6450555800,29350,29350,29350,29350,0
20250206,190300,6450555800,29350,29350,29350,29350,0
20250206,190200,6450555800,29350,29350,29350,29350,0
20250206,190100,6450555800,29350,29350,29350,29350,0
20250206,190000,6450555800,29350,29350,29350,29350,0
20250206,185900,6450555800,29350,29350,29350,29350,0
20250206,185800,6450555800,29350,29350,29350,29350,0
20250206,185700,6450555800,29350,29350,29350,29350,0
20250206,185600,6450555800,29350,29350,29350,29350,4262
20250206,185500,6450555800,29350,29350,29350,29350,0
20250206,185400,6450555800,29350,29350,29350,29350,0
20250206,185300,6450555800,29350,29350,29350,29350,0
20250206,185200,6450555800,29350,29350,29350,29350,0
20250206,185100,6450555800,29350,29350,29350,29350,0
20250206,185000,6450555800,29350,29350,29350,29350,0
20250206,184900,6450555800,29350,29350,29350,29350,0
20250206,184800,6450555800,29350,29350,29350,29350,0
20250206,184700,6450555800,29350,29350,29350,29350,0
20250206,184600,6450555800,29350,29350,29350,29350,0
20250206,184500,6450555800,29350,29350,29350,29350,0
20250206,184400,6450555800,29350,29350,29350,29350,0
20250206,184300,6450555800,29350,29350,29350,29350,0
20250206,184200,6450555800,29350,29350,29350,29350,0
20250206,184100,6450555800,29350,29350,29350,29350,0
20250206,184000,6450555800,29350,29350,29350,29350,0
20250206,183900,6450555800,29350,29350,29350,29350,0
20250206,183800,6450555800,29350,29350,29350,29350,0
20250206,183700,6450555800,29350,29350,29350,29350,0
20250206,183600,6450555800,29350,29350,29350,29350,0
20250206,183500,6450555800,29350,29350,29350,29350,0
20250206,183400,6450555800,29350,29350,29350,29350,0
20250206,183300,6450555800,29350,29350,29350,29350,0
20250206,183200,6450555800,29350,29350,29350,29350,0
20250206,183100,6450555800,29350,29350,29350,29350,0
20250206,183000,6450555800,29350,29350,29350,29350,0
20250206,182900,6450555800,29350,29350,29350,29350,0
20250206,182800,6450555800,29350,29350,29350,29350,0
20250206,182700,6450555800,29350,29350,29350,29350,0
20250206,182600,6450555800,29350,29350,29350,29350,4262
20250206,182500,6450555800,29350,29350,29350,29350,0
20250206,182400,6450555800,29350,29350,29350,29350,0
20250206,182300,6450555800,29350,29350,29350,29350,0
20250206,182200,6450555800,29350,29350,29350,29350,0
20250206,182100,6450555800,29350,29350,29350,29350,0
20250206,182000,6450555800,29350,29350,29350,29350,0
20250206,181900,6450555800,29350,29350,29350,29350,0
20250206,181800,6450555800,29350,29350,29350,29350,0
20250206,181700,6450555800,29350,29350,29350,29350,0
20250206,181600,6450555800,29350,29350,29350,29350,0
20250206,181500,6450555800,29350,29350,29350,29350,0
20250206,181400,6450555800,29350,29350,29350,29350,0
20250206,181300,6450555800,29350,29350,29350,29350,0
20250206,181200,6450555800,29350,29350,29350,29350,0
20250206,181100,6450555800,29350,29350,29350,29350,0
20250206,181000,6450555800,29350,29350,29350,29350,0
20250206,180900,6450555800,29350,29350,29350,29350,0
20250206,180800,6450555800,29350,29350,29350,29350,0
20250206,180700,6450555800,29350,29350,29350,29350,0
20250206,180600,6450555800,29350,29350,29350,29350,0
20250206,180500,6450555800,29350,29350,29350,29350,0
20250206,180400,6450555800,29350,29350,29350,29350,0
20250206,180300,6450555800,29350,29350,29350,29350,0
20250206,180200,6450555800,29350,29350,29350,29350,0
20250206,180100,6450555800,29350,29350,29350,29350,0
20250206,180000,6450555800,29350,29350,29350,29350,0
20250206,175900,6450555800,29350,29350,29350,29350,0
20250206,175800,6450555800,29350,29350,29350,29350,0
20250206,175700,6450555800,29350,29350,29350,29350,0
20250206,175600,6450555800,29350,29350,29350,29350,4262
20250206,175500,6450555800,29350,29350,29350,29350,0
20250206,175400,6450555800,29350,29350,29350,29350,0
20250206,175300,6450555800,29350,29350,29350,29350,0
20250206,175200,6450555800,29350,29350,29350,29350,0
20250206,175100,6450555800,29350,29350,29350,29350,0
20250206,175000,6450555800,29350,29350,29350,29350,0
20250206,174900,6450555800,29350,29350,29350,29350,0
20250206,174800,6450555800,29350,29350,29350,29350,0
20250206,174700,6450555800,29350,29350,29350,29350,0
20250206,174600,6450555800,29350,29350,29350,29350,0
20250206,174500,6450555800,29350,29350,29350,29350,0
20250206,174400,6450555800,29350,29350,29350,29350,0
20250206,174300,6450555800,29350,29350,29350,29350,0
20250206,174200,6450555800,29350,29350,29350,29350,0
20250206,174100,6450555800,29350,29350,29350,29350,0
20250206,174000,6450555800,29350,29350,29350,29350,0
20250206,173900,6450555800,29350,29350,29350,29350,0
20250206,173800,6450555800,29350,29350,29350,29350,0
20250206,173700,6450555800,29350,29350,29350,29350,0
20250206,173600,6450555800,29350,29350,29350,29350,0
20250206,173500,6450555800,29350,29350,29350,29350,0
20250206,173400,6450555800,29350,29350,29350,29350,0
20250206,173300,6450555800,29350,29350,29350,29350,0
20250206,173200,6450555800,29350,29350,29350,29350,0
20250206,173100,6450555800,29350,29350,29350,29350,0
20250206,173000,6450555800,29350,29350,29350,29350,0
20250206,172900,6450555800,29350,29350,29350,29350,0
20250206,172800,6450555800,29350,29350,29350,29350,0
20250206,172700,6450555800,29350,29350,29350,29350,0
20250206,172600,6450555800,29350,29350,29350,29350,4262
20250206,172500,6450555800,29350,29350,29350,29350,0
20250206,172400,6450555800,29350,29350,29350,29350,0
20250206,172300,6450555800,29350,29350,29350,29350,0
20250206,172200,6450555800,29350,29350,29350,29350,0
20250206,172100,6450555800,29350,29350,29350,29350,0
20250206,172000,6450555800,29350,29350,29350,29350,0
20250206,171900,6450555800,29350,29350,29350,29350,0
20250206,171800,6450555800,29350,29350,29350,29350,0
20250206,171700,6450555800,29350,29350,29350,29350,0
20250206,171600,6450555800,29350,29350,29350,29350,0
20250206,171500,6450555800,29350,29350,29350,29350,0
20250206,171400,6450555800,29350,29350,29350,29350,0
20250206,171300,6450555800,29350,29350,29350,29350,0
20250206,171200,6450555800,29350,29350,29350,29350,0
20250206,171100,6450555800,29350,29350,29350,29350,0
20250206,171000,6450555800,29350,29350,29350,29350,0
20250206,170900,6450555800,29350,29350,29350,29350,0
20250206,170800,6450555800,29350,29350,29350,29350,0
20250206,170700,6450555800,29350,29350,29350,29350,0
20250206,170600,6450555800,29350,29350,29350,29350,0
20250206,170500,6450555800,29350,29350,29350,29350,0
20250206,170400,6450555800,29350,29350,29350,29350,0
20250206,170300,6450555800,29350,29350,29350,29350,0
20250206,170200,6450555800,29350,29350,29350,29350,0
20250206,170100,6450555800,29350,29350,29350,29350,0
20250206,170000,6450555800,29350,29350,29350,29350,0
20250206,165900,6450555800,29350,29350,29350,29350,0
20250206,165800,6450555800,29350,29350,29350,29350,0
20250206,165700,6450555800,29350,29350,29350,29350,0
20250206,165600,6450555800,29350,29350,29350,29350,4262
20250206,165500,6450555800,29350,29350,29350,29350,0
20250206,165400,6450555800,29350,29350,29350,29350,0
20250206,165300,6450555800,29350,29350,29350,29350,0
20250206,165200,6450555800,29350,29350,29350,29350,0
20250206,165100,6450555800,29350,29350,29350,29350,0
20250206,165000,6450555800,29350,29350,29350,29350,0
20250206,164900,6450555800,29350,29350,29350,29350,0
20250206,164800,6450555800,29350,29350,29350,29350,0
20250206,164700,6450555800,29350,29350,29350,29350,0
20250206,164600,6450555800,29350,29350,29350,29350,0
20250206,164500,6450555800,29350,29350,29350,29350,0
20250206,164400,6450555800,29350,29350,29350,29350,0
20250206,164300,6450555800,29350,29350,29350,29350,0
20250206,164200,6450555800,29350,29350,29350,29350,0
20250206,164100,6450555800,29350,29350,29350,29350,0
20250206,164000,6450555800,29350,29350,29350,29350,0
20250206,163900,6450555800,29350,29350,29350,29350,0
20250206,163800,6450555800,29350,29350,29350,29350,0
20250206,163700,6450555800,29350,29350,29350,29350,0
20250206,163600,6450555800,29350,29350,29350,29350,0
20250206,163500,6450555800,29350,29350,29350,29350,0
20250206,163400,6450555800,29350,29350,29350,29350,0
20250206,163300,6450555800,29350,29350,29350,29350,0
20250206,163200,6450555800,29350,29350,29350,29350,0
20250206,163100,6450555800,29350,29350,29350,29350,0
20250206,163000,6450555800,29350,29350,29350,29350,0
20250206,162900,6450555800,29350,29350,29350,29350,0
20250206,162800,6450555800,29350,29350,29350,29350,0
20250206,162700,6450555800,29350,29350,29350,29350,0
20250206,162600,6450555800,29350,29350,29350,29350,4262
20250206,162500,6450555800,29350,29350,29350,29350,0
20250206,162400,6450555800,29350,29350,29350,29350,0
20250206,162300,6450555800,29350,29350,29350,29350,0
20250206,162200,6450555800,29350,29350,29350,29350,0
20250206,162100,6450555800,29350,29350,29350,29350,0
20250206,162000,6450555800,29350,29350,29350,29350,0
20250206,161900,6450555800,29350,29350,29350,29350,0
20250206,161800,6450555800,29350,29350,29350,29350,0
20250206,161700,6450555800,29350,29350,29350,29350,0
20250206,161600,6450555800,29350,29350,29350,29350,0
20250206,161500,6450555800,29350,29350,29350,29350,0
20250206,161400,6450555800,29350,29350,29350,29350,0
20250206,161300,6450555800,29350,29350,29350,29350,0
20250206,161200,6450555800,29350,29350,29350,29350,0
20250206,161100,6450555800,29350,29350,29350,29350,0
20250206,161000,6450555800,29350,29350,29350,29350,0
20250206,160900,6450555800,29350,29350,29350,29350,0
20250206,160800,6450555800,29350,29350,29350,29350,0
20250206,160700,6450555800,29350,29350,29350,29350,0
20250206,160600,6450555800,29350,29350,29350,29350,0
20250206,160500,6450555800,29350,29350,29350,29350,0
20250206,160400,6450555800,29350,29350,29350,29350,0
20250206,160300,6450555800,29350,29350,29350,29350,0
20250206,160200,6450555800,29350,29350,29350,29350,0
20250206,160100,6450555800,29350,29350,29350,29350,0
20250206,160000,6450555800,29350,29350,29350,29350,0
20250206,155900,6450555800,29350,29350,29350,29350,0
20250206,155800,6450555800,29350,29350,29350,29350,0
20250206,155700,6450555800,29350,29350,29350,29350,0
20250206,155600,6450555800,29350,29350,29350,29350,4262
20250206,155500,6450555800,29350,29350,29350,29350,0
20250206,155400,6450555800,29350,29350,29350,29350,0
20250206,155300,6450555800,29350,29350,29350,29350,0
20250206,155200,6450555800,29350,29350,29350,29350,0
20250206,155100,6450555800,29350,29350,29350,29350,0
20250206,155000,6450555800,29350,29350,29350,29350,0
20250206,154900,6450555800,29350,29350,29350,29350,0
20250206,154800,6450555800,29350,29350,29350,29350,0
20250206,154700,6450555800,29350,29350,29350,29350,0
20250206,154600,6450555800,29350,29350,29350,29350,0
20250206,154500,6450555800,29350,29350,29350,29350,0
20250206,154400,6450555800,29350,29350,29350,29350,0
20250206,154300,6450555800,29350,29350,29350,29350,0
20250206,154200,6450555800,29350,29350,29350,29350,0
20250206,154100,6450555800,29350,29350,29350,29350,0
20250206,154000,6450555800,29350,29350,29350,29350,0
20250206,153900,6450555800,29350,29350,29350,29350,0
20250206,153800,6450555800,29350,29350,29350,29350,0
20250206,153700,6450555800,29350,29350,29350,29350,0
20250206,153600,6450555800,29350,29350,29350,29350,0
20250206,153500,6450555800,29350,29350,29350,29350,0
20250206,153400,6450555800,29350,29350,29350,29350,0
20250206,153300,6450555800,29350,29350,29350,29350,0
20250206,153200,6450555800,29350,29350,29350,29350,0
20250206,153100,6450555800,29350,29350,29350,29350,0
20250206,153000,6450555800,29350,29350,29350,29350,4262
20250206,152900,6325466100,29350,29350,29350,29350,0
20250206,152800,6325466100,29350,29350,29350,29350,0
20250206,152700,6325466100,29350,29350,29350,29350,0
20250206,152600,6325466100,29350,29350,29350,29350,0
20250206,152500,6325466100,29350,29350,29350,29350,0
20250206,152400,6325466100,29350,29350,29350,29350,0
20250206,152300,6325466100,29350,29350,29350,29350,0
20250206,152200,6325466100,29350,29350,29350,29350,0
20250206,152100,6325466100,29350,29350,29350,29350,0
20250206,152000,6325466100,29350,29350,29350,29350,0
20250206,151900,6325466100,29350,29350,29400,29350,926
20250206,151800,6298269750,29350,29350,29350,29300,344
20250206,151700,6288180850,29350,29350,29350,29300,65
20250206,151600,6286273900,29300,29300,29350,29300,528
20250206,151500,6270790550,29350,29350,29350,29300,2154
20250206,151400,6207616150,29400,29350,29400,29350,176
20250206,151300,6202446100,29400,29400,29400,29400,782
20250206,151200,6179455300,29400,29400,29450,29400,2934
20250206,151100,6093189200,29400,29450,29450,29400,671
20250206,151000,6073461750,29450,29400,29450,29400,157
20250206,150900,6068838800,29400,29450,29450,29400,110
20250206,150800,6065604300,29450,29450,29450,29450,2065
20250206,150700,6004790050,29450,29500,29500,29450,608
20250206,150600,5986864050,29500,29500,29500,29500,68
20250206,150500,5984858050,29500,29500,29500,29500,1101
20250206,150400,5952378550,29500,29450,29500,29450,53
20250206,150300,5950815350,29500,29500,29500,29500,108
20250206,150200,5947629350,29450,29500,29500,29450,2173
20250206,150100,5883527250,29500,29550,29550,29500,317
20250206,150000,5874172650,29550,29550,29550,29550,27
20250206,145900,5873374800,29550,29550,29600,29550,6
20250206,145800,5873197300,29550,29550,29550,29550,99
20250206,145700,5870271850,29550,29550,29550,29550,5
20250206,145600,5870124100,29550,29550,29550,29550,188
20250206,145500,5864568700,29550,29600,29600,29550,77
20250206,145400,5862293300,29550,29550,29550,29550,17
20250206,145300,5861790950,29550,29550,29550,29550,1
20250206,145200,5861761400,29550,29550,29550,29550,422
20250206,145100,5849291300,29550,29600,29600,29550,28
20250206,145000,5848463850,29550,29600,29600,29550,320
20250206,144900,5839007550,29600,29600,29600,29550,51
20250206,144800,5837498200,29600,29600,29600,29600,171
20250206,144700,5832436600,29550,29550,29600,29550,1167
20250206,144600,5797946750,29600,29550,29600,29550,1024
20250206,144500,5767687450,29550,29550,29550,29550,179
20250206,144400,5762398000,29550,29550,29550,29550,42
20250206,144300,5761156900,29500,29500,29500,29500,0
20250206,144200,5761156900,29500,29500,29500,29500,0
20250206,144100,5761156900,29500,29550,29550,29500,14
20250206,144000,5760743650,29550,29550,29550,29550,2
20250206,143900,5760684550,29550,29550,29550,29550,1008
20250206,143800,5730898150,29550,29550,29550,29550,60
20250206,143700,5729125150,29500,29500,29500,29450,123
20250206,143600,5725496700,29450,29500,29500,29450,23
20250206,143500,5724818900,29500,29500,29500,29500,48
20250206,143400,5723402900,29500,29550,29550,29500,180
20250206,143300,5718091550,29500,29500,29500,29500,865
20250206,143200,5692574050,29500,29500,29500,29500,411
20250206,143100,5680449550,29450,29450,29450,29450,306
20250206,143000,5671437850,29450,29400,29450,29400,371
20250206,142900,5660515450,29400,29400,29400,29400,325
20250206,142800,5650960450,29400,29350,29400,29350,61
20250206,142700,5649167350,29350,29400,29400,29350,357
20250206,142600,5638671750,29300,29350,29350,29300,107
20250206,142500,5635536300,29350,29350,29350,29350,76
20250206,142400,5633305700,29350,29350,29350,29350,204
20250206,142300,5627318300,29350,29350,29350,29350,272
20250206,142200,5619335100,29350,29350,29350,29350,622
20250206,142100,5601079400,29350,29350,29350,29350,0
20250206,142000,5601079400,29350,29350,29350,29350,196
20250206,141900,5595326800,29300,29300,29300,29250,597
20250206,141800,5577835350,29300,29300,29300,29300,254
20250206,141700,5570393150,29300,29300,29300,29300,21
20250206,141600,5569777850,29300,29300,29300,29300,92
20250206,141500,5567082250,29300,29400,29400,29300,2233
20250206,141400,5501596050,29400,29400,29400,29400,308
20250206,141300,5492540850,29400,29350,29400,29350,63
20250206,141200,5490690650,29350,29350,29350,29350,108
20250206,141100,5487520850,29300,29300,29300,29300,1
20250206,141000,5487491550,29350,29350,29350,29350,3
20250206,140900,5487403500,29350,29300,29350,29300,342
20250206,140800,5477379950,29300,29300,29300,29300,225
20250206,140700,5470787450,29300,29300,29300,29300,268
20250206,140600,5462935050,29300,29300,29300,29300,273
20250206,140500,5454936150,29300,29200,29300,29200,522
20250206,140400,5439652600,29250,29200,29250,29200,133
20250206,140300,5435763550,29200,29200,29200,29200,375
20250206,140200,5424813550,29200,29200,29200,29200,61
20250206,140100,5423032350,29200,29100,29200,29050,2400
20250206,140000,5353262350,29100,29150,29150,29050,5313
20250206,135900,5198583950,29150,29250,29250,29150,1300
20250206,135800,5160623650,29250,29250,29250,29250,394
20250206,135700,5149099150,29300,29250,29300,29250,330
20250206,135600,5139446600,29250,29300,29300,29200,2485
20250206,135500,5066784950,29300,29300,29300,29250,1739
20250206,135400,5015834250,29250,29300,29300,29250,555
20250206,135300,4999580250,29250,29300,29300,29250,1569
20250206,135200,4953655750,29300,29250,29300,29250,1837
20250206,135100,4899912750,29250,29250,29250,29200,2566
20250206,135000,4824954100,29250,29300,29300,29200,858
20250206,134900,4799847550,29300,29250,29300,29200,260
20250206,134800,4792243500,29200,29250,29400,29200,3836
20250206,134700,4679964350,29250,29250,29250,29250,2960
20250206,134600,4593384350,29300,29350,29400,29250,5035
20250206,134500,4445871550,29350,29350,29350,29350,43
20250206,134400,4444609500,29350,29350,29400,29350,144
20250206,134300,4440379650,29350,29350,29350,29350,37
20250206,134200,4439293700,29350,29350,29350,29350,11
20250206,134100,4438970850,29300,29300,29300,29300,142
20250206,134000,4434810250,29300,29300,29300,29300,867
20250206,133900,4409407150,29300,29300,29350,29250,1428
20250206,133800,4367548400,29300,29400,29400,29250,4915
20250206,133700,4223507600,29400,29450,29500,29350,2983
20250206,133600,4135799850,29450,29450,29450,29400,2802
20250206,133500,4053283750,29450,29500,29500,29450,173
20250206,133400,4048182250,29500,29500,29550,29450,129
20250206,133300,4044376900,29450,29500,29500,29450,332
20250206,133200,4034583650,29500,29600,29600,29500,2572
20250206,133100,3958707200,29500,29500,29500,29500,106
20250206,133000,3955580200,29500,29500,29500,29500,1688
20250206,132900,3905784200,29500,29500,29500,29500,50
20250206,132800,3904309200,29500,29450,29500,29450,1677
20250206,132700,3854920900,29500,29400,29550,29400,2135
20250206,132600,3792017150,29450,29500,29500,29450,4390
20250206,132500,3662723900,29500,29450,29500,29450,616
20250206,132400,3644552400,29450,29600,29600,29450,5401
20250206,132300,3485162350,29600,29650,29700,29550,3786
20250206,132200,3373055350,29700,29700,29800,29700,675
20250206,132100,3353004550,29650,29650,29650,29650,850
20250206,132000,3327802050,29650,29700,29700,29650,2735
20250206,131900,3246673300,29700,29700,29700,29700,839
20250206,131800,3221755000,29700,29650,29700,29650,1914
20250206,131700,3164972150,29700,29800,29800,29650,3885
20250206,131600,3049569250,29750,29750,29750,29750,91
20250206,131500,3046862000,29750,29800,29800,29750,2435
20250206,131400,2974420450,29850,29800,29850,29750,488
20250206,131300,2959887400,29800,29800,29800,29800,751
20250206,131200,2937507600,29800,29800,29800,29800,0
20250206,131100,2937507600,29800,29800,29800,29800,85
20250206,131000,2934974600,29800,29750,29800,29750,37
20250206,130900,2933872150,29800,29850,29850,29800,178
20250206,130800,2928567450,29800,29850,29850,29750,3433
20250206,130700,2826316700,29850,29850,29850,29850,183
20250206,130600,2820854150,29850,29850,29900,29850,196
20250206,130500,2815003450,29900,29900,29900,29850,729
20250206,130400,2793242350,29900,29900,29900,29900,13
20250206,130300,2792853650,29850,29850,29850,29850,0
20250206,130200,2792853650,29850,29850,29850,29850,406
20250206,130100,2780734550,29850,29850,29850,29850,181
20250206,130000,2775331700,29850,29900,29950,29800,10204
20250206,125900,2471085900,29850,29900,29900,29850,141
20250206,125800,2466875000,29900,29900,29900,29900,360
20250206,125700,2456111000,29900,29900,29900,29900,1309
20250206,125600,2416971900,29900,29950,29950,29900,6380
20250206,125500,2226166000,29950,29950,29950,29950,5
20250206,125400,2226016250,29950,29950,29950,29950,0
20250206,125300,2226016250,29950,29950,29950,29950,0
20250206,125200,2226016250,29950,29950,29950,29950,0
20250206,125100,2226016250,29950,29950,29950,29950,17
20250206,125000,2225507100,29950,29950,29950,29950,236
20250206,124900,2218438900,30000,30000,30000,30000,0
20250206,124800,2218438900,30000,30000,30000,30000,498
20250206,124700,2203498900,30150,30150,30150,30150,10
20250206,124600,2203197400,30000,30000,30000,30000,447
20250206,124500,2189787400,30000,30000,30000,30000,8
20250206,124400,2189547400,30000,29950,30000,29950,609
20250206,124300,2171306000,29950,29950,29950,29950,161
20250206,124200,2166484050,29950,30000,30000,29950,1400
20250206,124100,2124554000,30000,29950,30000,29950,992
20250206,124000,2094843000,29950,29950,29950,29950,0
20250206,123900,2094843000,29950,29950,29950,29950,1
20250206,123800,2094813050,30000,29950,30000,29950,148
20250206,123700,2090380200,30000,30000,30000,30000,10
20250206,123600,2090080200,30000,29950,30000,29950,11
20250206,123500,2089750400,29950,30000,30000,29950,332
20250206,123400,2079806950,29950,30000,30050,29950,3068
20250206,123300,1987783700,30000,30050,30050,30000,14
20250206,123200,1987363500,30000,30050,30050,30000,73
20250206,123100,1985170200,30050,30000,30050,30000,23
20250206,123000,1984479400,30050,30050,30050,30000,16
20250206,122900,1983998950,30000,30050,30050,30000,34
20250206,122800,1982977850,30050,30050,30050,30050,45
20250206,122700,1981625600,30050,30050,30050,30050,100
20250206,122600,1978620600,30050,30050,30050,30050,183
20250206,122500,1973121450,30050,30050,30050,30050,7
20250206,122400,1972911100,30000,30050,30050,30000,61
20250206,122300,1971078100,30050,30050,30050,30050,12
20250206,122200,1970717500,30050,30050,30050,30050,53
20250206,122100,1969124850,30050,30050,30050,30050,2
20250206,122000,1969064750,30050,30050,30050,30050,0
20250206,121900,1969064750,30050,30050,30050,30050,5
20250206,121800,1968914500,30050,30050,30050,30050,95
20250206,121700,1966059750,30050,30050,30050,30050,26
20250206,121600,1965278450,30050,30050,30050,30050,911
20250206,121500,1937902900,30050,30050,30050,30050,0
20250206,121400,1937902900,30050,30050,30050,30050,0
20250206,121300,1937902900,30050,30050,30050,30050,17
20250206,121200,1937392050,30050,30050,30050,30050,0
20250206,121100,1937392050,30050,30100,30100,30050,3
20250206,121000,1937301850,30050,30050,30050,30050,105
20250206,120900,1934146600,30050,30050,30050,30050,2
20250206,120800,1934086500,30050,30100,30100,30050,6
20250206,120700,1933905950,30100,30100,30100,30050,675
20250206,120600,1913588500,30150,30150,30150,30150,0
20250206,120500,1913588500,30150,30150,30150,30150,10
20250206,120400,1913287000,30100,30100,30100,30100,0
20250206,120300,1913287000,30100,30150,30150,30100,113
20250206,120200,1909885550,30150,30150,30150,30150,16
20250206,120100,1909403150,30150,30150,30150,30150,20
20250206,120000,1908800150,30150,30150,30150,30150,105
20250206,115900,1905634400,30150,30150,30150,30150,2
20250206,115800,1905574100,30100,30100,30100,30100,0
20250206,115700,1905574100,30100,30100,30100,30100,0
20250206,115600,1905574100,30100,30100,30100,30100,0
20250206,115500,1905574100,30100,30100,30100,30100,356
20250206,115400,1894858500,30100,30100,30100,30100,10
20250206,115300,1894557500,30150,30150,30150,30150,0
20250206,115200,1894557500,30150,30150,30150,30150,1
20250206,115100,1894527350,30100,30150,30150,30100,31
20250206,115000,1893594200,30100,30100,30100,30100,50
20250206,114900,1892089200,30150,30200,30200,30150,34
20250206,114800,1891064050,30150,30200,30200,30150,37
20250206,114700,1889947750,30150,30150,30150,30150,5
20250206,114600,1889797000,30150,30150,30150,30150,0
20250206,114500,1889797000,30150,30150,30150,30150,185
20250206,114400,1884219250,30150,30150,30150,30150,1
20250206,114300,1884189100,30150,30150,30150,30150,0
20250206,114200,1884189100,30150,30150,30150,30150,10
20250206,114100,1883887600,30150,30150,30150,30150,5
20250206,114000,1883736850,30150,30150,30150,30150,0
20250206,113900,1883736850,30150,30150,30150,30150,5
20250206,113800,1883586100,30150,30150,30150,30150,0
20250206,113700,1883586100,30150,30150,30150,30150,0
20250206,113600,1883586100,30150,30200,30200,30150,21
20250206,113500,1882952150,30150,30150,30150,30150,101
20250206,113400,1879907000,30150,30150,30150,30150,36
20250206,113300,1878821600,30150,30150,30150,30150,4
20250206,113200,1878701000,30150,30150,30150,30150,262
20250206,113100,1870801700,30150,30150,30150,30150,100
20250206,113000,1867786700,30150,30150,30150,30150,0
20250206,112900,1867786700,30150,30150,30150,30150,100
20250206,112800,1864771700,30150,30150,30150,30150,0
20250206,112700,1864771700,30150,30150,30150,30150,0
20250206,112600,1864771700,30150,30150,30150,30150,212
20250206,112500,1858379900,30150,30150,30150,30150,442
20250206,112400,1845053600,30200,30200,30200,30200,50
20250206,112300,1843543600,30150,30150,30150,30150,0
20250206,112200,1843543600,30150,30150,30150,30150,35
20250206,112100,1842488350,30150,30150,30150,30150,0
20250206,112000,1842488350,30150,30150,30150,30150,0
20250206,111900,1842488350,30150,30150,30150,30150,5
20250206,111800,1842337600,30150,30150,30150,30150,10
20250206,111700,1842036100,30150,30150,30150,30150,0
20250206,111600,1842036100,30150,30200,30200,30150,267
20250206,111500,1833986000,30200,30200,30200,30200,0
20250206,111400,1833986000,30200,30200,30200,30200,0
20250206,111300,1833986000,30200,30200,30200,30200,24
20250206,111200,1833261200,30200,30200,30200,30200,50
20250206,111100,1831751200,30200,30200,30200,30200,28
20250206,111000,1830905600,30200,30150,30200,30150,160
20250206,110900,1826076600,30200,30200,30200,30200,0
20250206,110800,1826076600,30200,30150,30200,30150,101
20250206,110700,1823031400,30200,30200,30200,30200,5
20250206,110600,1822880400,30200,30200,30200,30200,5
20250206,110500,1822729400,30200,30200,30200,30200,1
20250206,110400,1822699200,30200,30200,30200,30200,2
20250206,110300,1822638800,30250,30250,30250,30250,1
20250206,110200,1822608550,30150,30150,30150,30150,100
20250206,110100,1819593550,30150,30150,30150,30150,1
20250206,110000,1819563400,30150,30150,30150,30150,4
20250206,105900,1819442800,30150,30150,30150,30150,8
20250206,105800,1819201600,30150,30200,30200,30150,234
20250206,105700,1812141000,30250,30250,30250,30250,0
20250206,105600,1812141000,30250,30250,30250,30200,175
20250206,105500,1806847900,30250,30250,30250,30250,0
20250206,105400,1806847900,30250,30250,30250,30250,0
20250206,105300,1806847900,30250,30250,30250,30250,1
20250206,105200,1806817650,30250,30200,30250,30200,21
20250206,105100,1806183400,30250,30200,30250,30200,900
20250206,105000,1778998750,30200,30150,30200,30150,262
20250206,104900,1771098350,30200,30100,30200,30100,1058
20250206,104800,1739228950,30100,30100,30100,30100,29
20250206,104700,1738356050,30100,30100,30100,30100,92
20250206,104600,1735586850,30100,30100,30100,30100,13
20250206,104500,1735195550,30050,30050,30050,30050,5
20250206,104400,1735045300,30050,30050,30050,30050,7
20250206,104300,1734834950,30050,30050,30050,30050,0
20250206,104200,1734834950,30050,30050,30050,30050,1
20250206,104100,1734804900,30050,30050,30050,30050,0
20250206,104000,1734804900,30050,30050,30050,30050,5
20250206,103900,1734654650,30050,30050,30050,30050,240
20250206,103800,1727442650,30050,30050,30050,30000,26
20250206,103700,1726661850,30050,30050,30050,30050,3
20250206,103600,1726571700,30050,30050,30050,30050,28
20250206,103500,1725730300,30000,30000,30000,30000,0
20250206,103400,1725730300,30000,30000,30000,30000,0
20250206,103300,1725730300,30000,30000,30000,30000,0
20250206,103200,1725730300,30000,30050,30050,30000,18
20250206,103100,1725189650,30050,30050,30050,30050,0
20250206,103000,1725189650,30050,30100,30100,30050,6
20250206,102900,1725009250,30000,30000,30050,30000,1652
20250206,102800,1675437950,30000,30000,30000,30000,20
20250206,102700,1674837950,29950,30000,30000,29950,21
20250206,102600,1674208750,30000,30000,30000,30000,2
20250206,102500,1674148750,29950,29950,29950,29950,2
20250206,102400,1674088850,29950,29950,29950,29950,2401
20250206,102300,1602178900,29950,29950,29950,29950,836
20250206,102200,1577140700,30000,30000,30050,30000,128
20250206,102100,1573299950,30000,30000,30000,30000,15
20250206,102000,1572849950,30000,30000,30000,30000,568
20250206,101900,1555809950,30000,30000,30050,30000,22
20250206,101800,1555149900,30000,30000,30000,30000,418
20250206,101700,1542609900,30000,30050,30050,30000,576
20250206,101600,1525329850,30000,30000,30000,30000,765
20250206,101500,1502379850,30000,30000,30000,30000,72
20250206,101400,1500219850,30000,30000,30000,30000,115
20250206,101300,1496769850,30000,30000,30000,29950,1585
20250206,101200,1449221150,30000,30000,30000,30000,4
20250206,101100,1449101150,30000,30000,30050,30000,374
20250206,101000,1437880800,30000,30000,30000,29950,1710
20250206,100900,1386598200,30050,30050,30050,30050,607
20250206,100800,1368357850,30050,30000,30050,30000,433
20250206,100700,1355367800,30000,30000,30000,30000,1239
20250206,100600,1318197800,30000,30000,30000,30000,296
20250206,100500,1309317800,30000,30000,30000,30000,34
20250206,100400,1308297800,30000,29950,30000,29950,580
20250206,100300,1290899050,29950,29950,30000,29950,1262
20250206,100200,1253060450,30000,30050,30050,29950,7039
20250206,100100,1041897350,30050,30100,30100,30050,2210
20250206,100000,975404150,30150,30150,30150,30100,238
20250206,095900,968240250,30150,30150,30150,30150,0
20250206,095800,968240250,30150,30150,30150,30150,2
20250206,095700,968179950,30150,30150,30150,30100,113
20250206,095600,964773900,30150,30150,30150,30150,975
20250206,095500,935377650,30150,30150,30150,30150,3
20250206,095400,935287200,30100,30150,30150,30100,71
20250206,095300,933148150,30150,30150,30150,30150,731
20250206,095200,911108500,30200,30150,30200,30150,1040
20250206,095100,879743850,30150,30150,30150,30100,53
20250206,095000,878145950,30150,30150,30150,30150,100
20250206,094900,875130950,30150,30150,30150,30150,474
20250206,094800,860839850,30150,30150,30150,30150,134
20250206,094700,856799750,30150,30150,30150,30150,25
20250206,094600,856046000,30150,30150,30150,30150,329
20250206,094500,846126650,30200,30150,30200,30150,44
20250206,094400,844799950,30150,30150,30150,30150,1051
20250206,094300,813112300,30150,30200,30200,30150,153
20250206,094200,808499150,30150,30150,30150,30150,1039
20250206,094100,777173300,30150,30150,30150,30150,2844
20250206,094000,691426700,30100,30150,30150,30100,202
20250206,093900,685346450,30150,30150,30150,30100,339
20250206,093800,675141950,30150,30150,30150,30150,4
20250206,093700,675021350,30150,30150,30150,30150,8
20250206,093600,674780150,30150,30100,30150,30100,546
20250206,093500,658328750,30150,30150,30150,30150,188
20250206,093400,652660550,30150,30150,30150,30150,213
20250206,093300,646238600,30150,30150,30150,30150,173
20250206,093200,641022650,30100,30200,30200,30100,1523
20250206,093100,595111750,30200,30250,30250,30200,1015
20250206,093000,564457950,30250,30250,30300,30250,182
20250206,092900,558951750,30300,30300,30300,30300,2
20250206,092800,558891150,30300,30300,30350,30300,532
20250206,092700,542762450,30350,30350,30350,30350,550
20250206,092600,526069950,30350,30250,30350,30250,445
20250206,092500,512584900,30250,30200,30250,30200,79
20250206,092400,510198600,30200,30200,30200,30200,209
20250206,092300,503886800,30200,30200,30200,30200,7
20250206,092200,503675400,30150,30150,30150,30150,553
20250206,092100,487002450,30150,30150,30150,30100,166
20250206,092000,482000050,30150,30150,30150,30100,1634
20250206,091900,432813500,30200,30200,30200,30200,110
20250206,091800,429491500,30200,30150,30200,30150,47
20250206,091700,428072750,30150,30200,30200,30150,269
20250206,091600,419961900,30200,30200,30200,30150,966
20250206,091500,390831300,30200,30200,30200,30150,63
20250206,091400,388928750,30200,30200,30200,30200,1281
20250206,091300,350242550,30150,30200,30200,30150,1162
20250206,091200,315164600,30150,30200,30200,30150,296
20250206,091100,306239800,30200,30200,30200,30200,1179
20250206,091000,270634000,30200,30250,30250,30200,1087
20250206,090900,237806500,30250,30250,30250,30250,92
20250206,090800,235023500,30200,30200,30200,30150,605
20250206,090700,216752550,30200,30200,30200,30150,1690
20250206,090600,165740700,30200,30200,30200,30200,217
20250206,090500,159187300,30200,30350,30350,30200,2251
20250206,090400,91063400,30350,30350,30350,30350,477
20250206,090300,76586450,30350,30400,30450,30350,125
20250206,090200,72786400,30450,30450,30450,30450,102
20250206,090100,69680500,30450,30400,30500,30400,674
20250206,090000,49187200,30400,30400,30400,30400,1618
Reference in New Issue Copy Permalink