ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/140860/min/candle-20250204.csv

683 lines
38 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,202000,4014458000,226000,226000,226000,226000,533
20250204,201900,4014458000,226000,226000,226000,226000,0
20250204,201800,4014458000,226000,226000,226000,226000,0
20250204,201700,4014458000,226000,226000,226000,226000,0
20250204,201600,4014458000,226000,226000,226000,226000,0
20250204,201500,4014458000,226000,226000,226000,226000,0
20250204,201400,4014458000,226000,226000,226000,226000,0
20250204,201300,4014458000,226000,226000,226000,226000,0
20250204,201200,4014458000,226000,226000,226000,226000,0
20250204,201100,4014458000,226000,226000,226000,226000,0
20250204,201000,4014458000,226000,226000,226000,226000,0
20250204,200900,4014458000,226000,226000,226000,226000,0
20250204,200800,4014458000,226000,226000,226000,226000,0
20250204,200700,4014458000,226000,226000,226000,226000,0
20250204,200600,4014458000,226000,226000,226000,226000,0
20250204,200500,4014458000,226000,226000,226000,226000,0
20250204,200400,4014458000,226000,226000,226000,226000,0
20250204,200300,4014458000,226000,226000,226000,226000,0
20250204,200200,4014458000,226000,226000,226000,226000,0
20250204,200100,4014458000,226000,226000,226000,226000,0
20250204,200000,4014458000,226000,226000,226000,226000,0
20250204,195900,4014458000,226000,226000,226000,226000,0
20250204,195800,4014458000,226000,226000,226000,226000,0
20250204,195700,4014458000,226000,226000,226000,226000,0
20250204,195600,4014458000,226000,226000,226000,226000,0
20250204,195500,4014458000,226000,226000,226000,226000,0
20250204,195400,4014458000,226000,226000,226000,226000,0
20250204,195300,4014458000,226000,226000,226000,226000,0
20250204,195200,4014458000,226000,226000,226000,226000,0
20250204,195100,4014458000,226000,226000,226000,226000,0
20250204,195000,4014458000,226000,226000,226000,226000,533
20250204,194900,4014458000,226000,226000,226000,226000,0
20250204,194800,4014458000,226000,226000,226000,226000,0
20250204,194700,4014458000,226000,226000,226000,226000,0
20250204,194600,4014458000,226000,226000,226000,226000,0
20250204,194500,4014458000,226000,226000,226000,226000,0
20250204,194400,4014458000,226000,226000,226000,226000,0
20250204,194300,4014458000,226000,226000,226000,226000,0
20250204,194200,4014458000,226000,226000,226000,226000,0
20250204,194100,4014458000,226000,226000,226000,226000,0
20250204,194000,4014458000,226000,226000,226000,226000,0
20250204,193900,4014458000,226000,226000,226000,226000,0
20250204,193800,4014458000,226000,226000,226000,226000,0
20250204,193700,4014458000,226000,226000,226000,226000,0
20250204,193600,4014458000,226000,226000,226000,226000,0
20250204,193500,4014458000,226000,226000,226000,226000,0
20250204,193400,4014458000,226000,226000,226000,226000,0
20250204,193300,4014458000,226000,226000,226000,226000,0
20250204,193200,4014458000,226000,226000,226000,226000,0
20250204,193100,4014458000,226000,226000,226000,226000,0
20250204,193000,4014458000,226000,226000,226000,226000,0
20250204,192900,4014458000,226000,226000,226000,226000,0
20250204,192800,4014458000,226000,226000,226000,226000,0
20250204,192700,4014458000,226000,226000,226000,226000,0
20250204,192600,4014458000,226000,226000,226000,226000,0
20250204,192500,4014458000,226000,226000,226000,226000,0
20250204,192400,4014458000,226000,226000,226000,226000,0
20250204,192300,4014458000,226000,226000,226000,226000,0
20250204,192200,4014458000,226000,226000,226000,226000,0
20250204,192100,4014458000,226000,226000,226000,226000,0
20250204,192000,4014458000,226000,226000,226000,226000,533
20250204,191900,4014458000,226000,226000,226000,226000,0
20250204,191800,4014458000,226000,226000,226000,226000,0
20250204,191700,4014458000,226000,226000,226000,226000,0
20250204,191600,4014458000,226000,226000,226000,226000,0
20250204,191500,4014458000,226000,226000,226000,226000,0
20250204,191400,4014458000,226000,226000,226000,226000,0
20250204,191300,4014458000,226000,226000,226000,226000,0
20250204,191200,4014458000,226000,226000,226000,226000,0
20250204,191100,4014458000,226000,226000,226000,226000,0
20250204,191000,4014458000,226000,226000,226000,226000,0
20250204,190900,4014458000,226000,226000,226000,226000,0
20250204,190800,4014458000,226000,226000,226000,226000,0
20250204,190700,4014458000,226000,226000,226000,226000,0
20250204,190600,4014458000,226000,226000,226000,226000,0
20250204,190500,4014458000,226000,226000,226000,226000,0
20250204,190400,4014458000,226000,226000,226000,226000,0
20250204,190300,4014458000,226000,226000,226000,226000,0
20250204,190200,4014458000,226000,226000,226000,226000,0
20250204,190100,4014458000,226000,226000,226000,226000,0
20250204,190000,4014458000,226000,226000,226000,226000,0
20250204,185900,4014458000,226000,226000,226000,226000,0
20250204,185800,4014458000,226000,226000,226000,226000,0
20250204,185700,4014458000,226000,226000,226000,226000,0
20250204,185600,4014458000,226000,226000,226000,226000,0
20250204,185500,4014458000,226000,226000,226000,226000,0
20250204,185400,4014458000,226000,226000,226000,226000,0
20250204,185300,4014458000,226000,226000,226000,226000,0
20250204,185200,4014458000,226000,226000,226000,226000,0
20250204,185100,4014458000,226000,226000,226000,226000,0
20250204,185000,4014458000,226000,226000,226000,226000,533
20250204,184900,4014458000,226000,226000,226000,226000,0
20250204,184800,4014458000,226000,226000,226000,226000,0
20250204,184700,4014458000,226000,226000,226000,226000,0
20250204,184600,4014458000,226000,226000,226000,226000,0
20250204,184500,4014458000,226000,226000,226000,226000,0
20250204,184400,4014458000,226000,226000,226000,226000,0
20250204,184300,4014458000,226000,226000,226000,226000,0
20250204,184200,4014458000,226000,226000,226000,226000,0
20250204,184100,4014458000,226000,226000,226000,226000,0
20250204,184000,4014458000,226000,226000,226000,226000,0
20250204,183900,4014458000,226000,226000,226000,226000,0
20250204,183800,4014458000,226000,226000,226000,226000,0
20250204,183700,4014458000,226000,226000,226000,226000,0
20250204,183600,4014458000,226000,226000,226000,226000,0
20250204,183500,4014458000,226000,226000,226000,226000,0
20250204,183400,4014458000,226000,226000,226000,226000,0
20250204,183300,4014458000,226000,226000,226000,226000,0
20250204,183200,4014458000,226000,226000,226000,226000,0
20250204,183100,4014458000,226000,226000,226000,226000,0
20250204,183000,4014458000,226000,226000,226000,226000,0
20250204,182900,4014458000,226000,226000,226000,226000,0
20250204,182800,4014458000,226000,226000,226000,226000,0
20250204,182700,4014458000,226000,226000,226000,226000,0
20250204,182600,4014458000,226000,226000,226000,226000,0
20250204,182500,4014458000,226000,226000,226000,226000,0
20250204,182400,4014458000,226000,226000,226000,226000,0
20250204,182300,4014458000,226000,226000,226000,226000,0
20250204,182200,4014458000,226000,226000,226000,226000,0
20250204,182100,4014458000,226000,226000,226000,226000,0
20250204,182000,4014458000,226000,226000,226000,226000,533
20250204,181900,4014458000,226000,226000,226000,226000,0
20250204,181800,4014458000,226000,226000,226000,226000,0
20250204,181700,4014458000,226000,226000,226000,226000,0
20250204,181600,4014458000,226000,226000,226000,226000,0
20250204,181500,4014458000,226000,226000,226000,226000,0
20250204,181400,4014458000,226000,226000,226000,226000,0
20250204,181300,4014458000,226000,226000,226000,226000,0
20250204,181200,4014458000,226000,226000,226000,226000,0
20250204,181100,4014458000,226000,226000,226000,226000,0
20250204,181000,4014458000,226000,226000,226000,226000,0
20250204,180900,4014458000,226000,226000,226000,226000,0
20250204,180800,4014458000,226000,226000,226000,226000,0
20250204,180700,4014458000,226000,226000,226000,226000,0
20250204,180600,4014458000,226000,226000,226000,226000,0
20250204,180500,4014458000,226000,226000,226000,226000,0
20250204,180400,4014458000,226000,226000,226000,226000,0
20250204,180300,4014458000,226000,226000,226000,226000,0
20250204,180200,4014458000,226000,226000,226000,226000,0
20250204,180100,4014458000,226000,226000,226000,226000,0
20250204,180000,4014458000,226000,226000,226000,226000,0
20250204,175900,4014458000,226000,226000,226000,226000,0
20250204,175800,4014458000,226000,226000,226000,226000,0
20250204,175700,4014458000,226000,226000,226000,226000,0
20250204,175600,4014458000,226000,226000,226000,226000,0
20250204,175500,4014458000,226000,226000,226000,226000,0
20250204,175400,4014458000,226000,226000,226000,226000,0
20250204,175300,4014458000,226000,226000,226000,226000,0
20250204,175200,4014458000,226000,226000,226000,226000,0
20250204,175100,4014458000,226000,226000,226000,226000,0
20250204,175000,4014458000,226000,226000,226000,226000,533
20250204,174900,4014458000,226000,226000,226000,226000,0
20250204,174800,4014458000,226000,226000,226000,226000,0
20250204,174700,4014458000,226000,226000,226000,226000,0
20250204,174600,4014458000,226000,226000,226000,226000,0
20250204,174500,4014458000,226000,226000,226000,226000,0
20250204,174400,4014458000,226000,226000,226000,226000,0
20250204,174300,4014458000,226000,226000,226000,226000,0
20250204,174200,4014458000,226000,226000,226000,226000,0
20250204,174100,4014458000,226000,226000,226000,226000,0
20250204,174000,4014458000,226000,226000,226000,226000,0
20250204,173900,4014458000,226000,226000,226000,226000,0
20250204,173800,4014458000,226000,226000,226000,226000,0
20250204,173700,4014458000,226000,226000,226000,226000,0
20250204,173600,4014458000,226000,226000,226000,226000,0
20250204,173500,4014458000,226000,226000,226000,226000,0
20250204,173400,4014458000,226000,226000,226000,226000,0
20250204,173300,4014458000,226000,226000,226000,226000,0
20250204,173200,4014458000,226000,226000,226000,226000,0
20250204,173100,4014458000,226000,226000,226000,226000,0
20250204,173000,4014458000,226000,226000,226000,226000,0
20250204,172900,4014458000,226000,226000,226000,226000,0
20250204,172800,4014458000,226000,226000,226000,226000,0
20250204,172700,4014458000,226000,226000,226000,226000,0
20250204,172600,4014458000,226000,226000,226000,226000,0
20250204,172500,4014458000,226000,226000,226000,226000,0
20250204,172400,4014458000,226000,226000,226000,226000,0
20250204,172300,4014458000,226000,226000,226000,226000,0
20250204,172200,4014458000,226000,226000,226000,226000,0
20250204,172100,4014458000,226000,226000,226000,226000,0
20250204,172000,4014458000,226000,226000,226000,226000,533
20250204,171900,4014458000,226000,226000,226000,226000,0
20250204,171800,4014458000,226000,226000,226000,226000,0
20250204,171700,4014458000,226000,226000,226000,226000,0
20250204,171600,4014458000,226000,226000,226000,226000,0
20250204,171500,4014458000,226000,226000,226000,226000,0
20250204,171400,4014458000,226000,226000,226000,226000,0
20250204,171300,4014458000,226000,226000,226000,226000,0
20250204,171200,4014458000,226000,226000,226000,226000,0
20250204,171100,4014458000,226000,226000,226000,226000,0
20250204,171000,4014458000,226000,226000,226000,226000,0
20250204,170900,4014458000,226000,226000,226000,226000,0
20250204,170800,4014458000,226000,226000,226000,226000,0
20250204,170700,4014458000,226000,226000,226000,226000,0
20250204,170600,4014458000,226000,226000,226000,226000,0
20250204,170500,4014458000,226000,226000,226000,226000,0
20250204,170400,4014458000,226000,226000,226000,226000,0
20250204,170300,4014458000,226000,226000,226000,226000,0
20250204,170200,4014458000,226000,226000,226000,226000,0
20250204,170100,4014458000,226000,226000,226000,226000,0
20250204,170000,4014458000,226000,226000,226000,226000,0
20250204,165900,4014458000,226000,226000,226000,226000,0
20250204,165800,4014458000,226000,226000,226000,226000,0
20250204,165700,4014458000,226000,226000,226000,226000,0
20250204,165600,4014458000,226000,226000,226000,226000,0
20250204,165500,4014458000,226000,226000,226000,226000,0
20250204,165400,4014458000,226000,226000,226000,226000,0
20250204,165300,4014458000,226000,226000,226000,226000,0
20250204,165200,4014458000,226000,226000,226000,226000,0
20250204,165100,4014458000,226000,226000,226000,226000,0
20250204,165000,4014458000,226000,226000,226000,226000,533
20250204,164900,4014458000,226000,226000,226000,226000,0
20250204,164800,4014458000,226000,226000,226000,226000,0
20250204,164700,4014458000,226000,226000,226000,226000,0
20250204,164600,4014458000,226000,226000,226000,226000,0
20250204,164500,4014458000,226000,226000,226000,226000,0
20250204,164400,4014458000,226000,226000,226000,226000,0
20250204,164300,4014458000,226000,226000,226000,226000,0
20250204,164200,4014458000,226000,226000,226000,226000,0
20250204,164100,4014458000,226000,226000,226000,226000,0
20250204,164000,4014458000,226000,226000,226000,226000,0
20250204,163900,4014458000,226000,226000,226000,226000,0
20250204,163800,4014458000,226000,226000,226000,226000,0
20250204,163700,4014458000,226000,226000,226000,226000,0
20250204,163600,4014458000,226000,226000,226000,226000,0
20250204,163500,4014458000,226000,226000,226000,226000,0
20250204,163400,4014458000,226000,226000,226000,226000,0
20250204,163300,4014458000,226000,226000,226000,226000,0
20250204,163200,4014458000,226000,226000,226000,226000,0
20250204,163100,4014458000,226000,226000,226000,226000,0
20250204,163000,4014458000,226000,226000,226000,226000,0
20250204,162900,4014458000,226000,226000,226000,226000,0
20250204,162800,4014458000,226000,226000,226000,226000,0
20250204,162700,4014458000,226000,226000,226000,226000,0
20250204,162600,4014458000,226000,226000,226000,226000,0
20250204,162500,4014458000,226000,226000,226000,226000,0
20250204,162400,4014458000,226000,226000,226000,226000,0
20250204,162300,4014458000,226000,226000,226000,226000,0
20250204,162200,4014458000,226000,226000,226000,226000,0
20250204,162100,4014458000,226000,226000,226000,226000,0
20250204,162000,4014458000,226000,226000,226000,226000,533
20250204,161900,4014458000,226000,226000,226000,226000,0
20250204,161800,4014458000,226000,226000,226000,226000,0
20250204,161700,4014458000,226000,226000,226000,226000,0
20250204,161600,4014458000,226000,226000,226000,226000,0
20250204,161500,4014458000,226000,226000,226000,226000,0
20250204,161400,4014458000,226000,226000,226000,226000,0
20250204,161300,4014458000,226000,226000,226000,226000,0
20250204,161200,4014458000,226000,226000,226000,226000,0
20250204,161100,4014458000,226000,226000,226000,226000,0
20250204,161000,4014458000,226000,226000,226000,226000,0
20250204,160900,4014458000,226000,226000,226000,226000,0
20250204,160800,4014458000,226000,226000,226000,226000,0
20250204,160700,4014458000,226000,226000,226000,226000,0
20250204,160600,4014458000,226000,226000,226000,226000,0
20250204,160500,4014458000,226000,226000,226000,226000,0
20250204,160400,4014458000,226000,226000,226000,226000,0
20250204,160300,4014458000,226000,226000,226000,226000,0
20250204,160200,4014458000,226000,226000,226000,226000,0
20250204,160100,4014458000,226000,226000,226000,226000,0
20250204,160000,4014458000,226000,226000,226000,226000,0
20250204,155900,4014458000,226000,226000,226000,226000,0
20250204,155800,4014458000,226000,226000,226000,226000,0
20250204,155700,4014458000,226000,226000,226000,226000,0
20250204,155600,4014458000,226000,226000,226000,226000,0
20250204,155500,4014458000,226000,226000,226000,226000,0
20250204,155400,4014458000,226000,226000,226000,226000,0
20250204,155300,4014458000,226000,226000,226000,226000,0
20250204,155200,4014458000,226000,226000,226000,226000,0
20250204,155100,4014458000,226000,226000,226000,226000,0
20250204,155000,4014458000,226000,226000,226000,226000,533
20250204,154900,4014458000,226000,226000,226000,226000,0
20250204,154800,4014458000,226000,226000,226000,226000,0
20250204,154700,4014458000,226000,226000,226000,226000,0
20250204,154600,4014458000,226000,226000,226000,226000,0
20250204,154500,4014458000,226000,226000,226000,226000,0
20250204,154400,4014458000,226000,226000,226000,226000,0
20250204,154300,4014458000,226000,226000,226000,226000,0
20250204,154200,4014458000,226000,226000,226000,226000,0
20250204,154100,4014458000,226000,226000,226000,226000,0
20250204,154000,4014458000,226000,226000,226000,226000,0
20250204,153900,4014458000,226000,226000,226000,226000,0
20250204,153800,4014458000,226000,226000,226000,226000,0
20250204,153700,4014458000,226000,226000,226000,226000,0
20250204,153600,4014458000,226000,226000,226000,226000,0
20250204,153500,4014458000,226000,226000,226000,226000,0
20250204,153400,4014458000,226000,226000,226000,226000,0
20250204,153300,4014458000,226000,226000,226000,226000,0
20250204,153200,4014458000,226000,226000,226000,226000,0
20250204,153100,4014458000,226000,226000,226000,226000,0
20250204,153000,4014458000,226000,226000,226000,226000,533
20250204,152900,3894000000,226000,226000,226000,226000,0
20250204,152800,3894000000,226000,226000,226000,226000,0
20250204,152700,3894000000,226000,226000,226000,226000,0
20250204,152600,3894000000,226000,226000,226000,226000,0
20250204,152500,3894000000,226000,226000,226000,226000,0
20250204,152400,3894000000,226000,226000,226000,226000,0
20250204,152300,3894000000,226000,226000,226000,226000,0
20250204,152200,3894000000,226000,226000,226000,226000,0
20250204,152100,3894000000,226000,226000,226000,226000,0
20250204,152000,3894000000,226000,226000,226000,226000,0
20250204,151900,3894000000,226000,226500,226500,226000,29
20250204,151800,3887442000,226500,226500,226500,226000,128
20250204,151700,3858457500,226500,226000,226500,226000,26
20250204,151600,3852580500,226000,226000,226500,226000,58
20250204,151500,3839471000,226000,226500,226500,226000,285
20250204,151400,3774924000,226500,226500,227000,226500,45
20250204,151300,3764721500,226500,226500,226500,226500,41
20250204,151200,3755435000,226500,226500,226500,226500,30
20250204,151100,3748640000,226500,226500,226500,226500,31
20250204,151000,3741618500,226500,226500,227000,226500,73
20250204,150900,3725083500,226500,226500,226500,226500,30
20250204,150800,3718288500,227000,227000,227000,227000,54
20250204,150700,3706030500,227000,227000,227500,227000,56
20250204,150600,3693318000,226500,226500,227000,226500,191
20250204,150500,3649979000,226500,227000,227000,226500,221
20250204,150400,3599821500,227000,227000,227000,227000,28
20250204,150300,3593465500,227000,226500,227000,226500,154
20250204,150200,3558509000,226500,226500,227000,226500,129
20250204,150100,3529245000,226500,227000,227000,226500,216
20250204,150000,3480225000,227500,227000,227500,227000,22
20250204,145900,3475230500,227000,227000,227500,227000,47
20250204,145800,3464561000,227000,227000,227000,227000,16
20250204,145700,3460929000,227500,227500,227500,227000,53
20250204,145600,3448886000,227500,227000,227500,227000,242
20250204,145500,3393847500,227500,227500,227500,227000,31
20250204,145400,3386802000,227500,227500,227500,227000,44
20250204,145300,3376811000,227000,227000,227500,227000,46
20250204,145200,3366365000,227000,227500,227500,227000,28
20250204,145100,3360006000,227500,227500,227500,227000,70
20250204,145000,3344088000,227500,227000,227500,227000,52
20250204,144900,3332260000,227500,227500,227500,227000,79
20250204,144800,3314288000,227500,227500,227500,227500,30
20250204,144700,3307463000,227500,227500,227500,227500,34
20250204,144600,3299728000,227500,227500,227500,227500,37
20250204,144500,3291310500,227500,228000,228000,227500,31
20250204,144400,3284255000,228000,227500,228000,227500,293
20250204,144300,3217455500,227500,227500,227500,227500,70
20250204,144200,3201530500,227500,227500,228000,227500,97
20250204,144100,3179437500,227500,227500,227500,227500,116
20250204,144000,3153047500,227500,227500,227500,227500,75
20250204,143900,3135985000,227500,227500,228000,227500,40
20250204,143800,3126884000,227500,227500,227500,227500,59
20250204,143700,3113461500,227500,228000,228000,227500,140
20250204,143600,3081543500,228000,228000,228000,228000,84
20250204,143500,3062391500,228000,228000,228000,228000,50
20250204,143400,3050991500,228000,228000,228000,228000,35
20250204,143300,3043011500,228000,228000,228000,228000,20
20250204,143200,3038451500,228000,228000,228000,228000,13
20250204,143100,3035487500,228000,228000,228000,228000,34
20250204,143000,3027735500,228000,228000,228500,228000,18
20250204,142900,3023631000,228000,228000,228000,228000,19
20250204,142800,3019299000,228000,228000,228000,228000,16
20250204,142700,3015651000,228000,228000,228000,228000,19
20250204,142600,3011319000,228000,227500,228000,227500,155
20250204,142500,2975990000,228000,228500,228500,228000,227
20250204,142400,2924208000,228000,228000,228000,227500,185
20250204,142300,2882038500,228000,228000,228000,228000,23
20250204,142200,2876794500,228000,228000,228500,228000,31
20250204,142100,2869721000,228500,228500,228500,228000,36
20250204,142000,2861499500,228000,228000,228500,228000,124
20250204,141900,2833210500,228000,228000,228000,228000,354
20250204,141800,2752498500,228500,228000,228500,228000,40
20250204,141700,2743366500,228000,228500,228500,228000,37
20250204,141600,2734919500,228000,228000,228500,228000,37
20250204,141500,2726476000,228500,228500,229000,228500,149
20250204,141400,2692423500,228500,229000,229000,228500,33
20250204,141300,2684873000,228500,229000,229000,228500,35
20250204,141200,2676870000,229000,228500,229000,228500,29
20250204,141100,2670236500,228500,228500,229000,228500,86
20250204,141000,2650572500,228500,228500,229000,228500,44
20250204,140900,2640509500,229000,229000,229000,228500,59
20250204,140800,2627003000,228500,229000,229500,228500,95
20250204,140700,2605244000,228500,229000,229000,228500,25
20250204,140600,2599526000,229000,228500,229000,228500,71
20250204,140500,2583293500,229000,229000,229000,228500,114
20250204,140400,2557217000,229000,229000,229500,228500,18
20250204,140300,2553095000,229000,228500,229500,228500,63
20250204,140200,2538669000,228500,229000,229000,228500,125
20250204,140100,2510049000,229500,229500,229500,229000,38
20250204,140000,2501339000,229500,229000,229500,229000,20
20250204,135900,2496754000,229500,230000,230000,229000,42
20250204,135800,2487118500,229500,229000,229500,229000,78
20250204,135700,2469228000,229000,229500,229500,229000,49
20250204,135600,2457987500,229500,229500,230000,229000,44
20250204,135500,2447883000,229500,230000,230000,229500,19
20250204,135400,2443517000,230000,229500,230000,229500,44
20250204,135300,2433412500,230000,230000,230000,229000,35
20250204,135200,2425378000,229500,229500,229500,229500,215
20250204,135100,2376035500,230000,230000,230000,229500,36
20250204,135000,2367759500,229500,229500,230000,229500,50
20250204,134900,2356270000,229500,230000,230000,229500,24
20250204,134800,2350755500,230000,230000,230000,229500,39
20250204,134700,2341790000,230000,230000,230000,229500,23
20250204,134600,2336502500,230000,230000,230000,229500,30
20250204,134500,2329607000,230000,229500,230000,229500,53
20250204,134400,2317432500,229500,230000,230000,229500,36
20250204,134300,2309158000,229500,230000,230000,229500,21
20250204,134200,2304332500,230000,230000,230000,229500,67
20250204,134100,2288925000,229500,230000,230000,229500,36
20250204,134000,2280648000,230000,230000,230000,229500,18
20250204,133900,2276510500,230000,230000,230000,229500,27
20250204,133800,2270303000,230000,230500,230500,230000,21
20250204,133700,2265466500,230000,230000,230500,230000,74
20250204,133600,2248439500,230500,230500,230500,230000,34
20250204,133500,2240608000,230500,230500,230500,230000,27
20250204,133400,2234389000,230500,230000,230500,230000,13
20250204,133300,2231395000,230500,230000,230500,230000,31
20250204,133200,2224254000,230500,231000,231000,230000,33
20250204,133100,2216643000,230500,230500,231000,230500,94
20250204,133000,2194970500,230500,231000,231000,230500,35
20250204,132900,2186890000,230500,231000,231000,230500,27
20250204,132800,2180655500,231000,231000,231000,230500,18
20250204,132700,2176500500,231000,230500,231000,230500,22
20250204,132600,2171421000,231000,230500,231000,230500,28
20250204,132500,2164956500,230500,230500,230500,230000,53
20250204,132400,2152740500,230000,230500,230500,230000,42
20250204,132300,2143067000,230000,230500,230500,230000,28
20250204,132200,2136616000,230500,230500,230500,230000,17
20250204,132100,2132700000,230500,230500,230500,230500,15
20250204,132000,2129242500,230500,230500,230500,230000,28
20250204,131900,2122791500,229500,230500,230500,229500,22
20250204,131800,2117727000,230500,230000,230500,230000,19
20250204,131700,2113350500,230000,230500,230500,229500,33
20250204,131600,2105757000,230000,229500,230500,229500,49
20250204,131500,2094471500,230500,229500,230500,229500,606
20250204,131400,1955220500,229000,229000,229000,229000,69
20250204,131300,1939419500,229000,229000,229000,229000,15
20250204,131200,1935984500,228500,229000,229000,228500,31
20250204,131100,1928889000,228500,228500,228500,228500,4
20250204,131000,1927975000,229000,229000,229000,228500,24
20250204,130900,1922482000,228500,229000,229000,228500,5
20250204,130800,1921338500,229000,229000,229000,229000,123
20250204,130700,1893171500,229000,229000,229000,229000,160
20250204,130600,1856531500,229000,229000,229000,229000,25
20250204,130500,1850806500,229500,229000,229500,229000,51
20250204,130400,1839121500,229000,229000,229000,229000,5
20250204,130300,1837976500,229500,229500,229500,229500,12
20250204,130200,1835222500,229500,229000,229500,229000,19
20250204,130100,1830868000,229000,229000,229000,229000,11
20250204,130000,1828349000,229500,229500,229500,229500,2
20250204,125900,1827890000,229000,229000,229000,229000,21
20250204,125800,1823081000,229000,229000,229000,229000,19
20250204,125700,1818730000,229000,229000,229000,229000,0
20250204,125600,1818730000,229000,229000,229000,229000,0
20250204,125500,1818730000,229000,228500,229000,228500,30
20250204,125400,1811861000,229000,229000,229000,229000,56
20250204,125300,1799037000,229000,229000,229000,229000,66
20250204,125200,1783923000,229000,229500,229500,229000,278
20250204,125100,1720249500,229000,229000,229000,229000,1
20250204,125000,1720020500,229500,229500,229500,229500,5
20250204,124900,1718873000,229500,229500,229500,229500,20
20250204,124800,1714283000,229500,229500,229500,229500,4
20250204,124700,1713365000,229500,229500,229500,229500,16
20250204,124600,1709693000,229500,229500,229500,229500,14
20250204,124500,1706480000,229500,229500,229500,229500,7
20250204,124400,1704873500,229500,229500,229500,229500,136
20250204,124300,1673661500,229500,229500,229500,229500,0
20250204,124200,1673661500,229500,229500,229500,229500,1
20250204,124100,1673432000,230000,230000,230000,230000,22
20250204,124000,1668372000,230000,230000,230000,230000,0
20250204,123900,1668372000,230000,230000,230000,230000,0
20250204,123800,1668372000,230000,230000,230000,230000,0
20250204,123700,1668372000,230000,230000,230000,230000,1
20250204,123600,1668142000,230000,230000,230000,230000,10
20250204,123500,1665842000,230000,230000,230000,230000,0
20250204,123400,1665842000,230000,230000,230000,230000,9
20250204,123300,1663772000,230000,230000,230000,230000,128
20250204,123200,1634332000,230000,230000,230000,230000,7
20250204,123100,1632722000,230000,230000,230000,230000,29
20250204,123000,1626052000,230500,230500,230500,230000,13
20250204,122900,1623059000,230000,230000,230000,230000,8
20250204,122800,1621219000,230000,230000,230000,230000,8
20250204,122700,1619379000,230500,230500,230500,230500,2
20250204,122600,1618918000,230500,230000,230500,230000,14
20250204,122500,1615695000,230500,230500,230500,230500,0
20250204,122400,1615695000,230500,230000,230500,230000,47
20250204,122300,1604866000,230000,230000,230000,230000,36
20250204,122200,1596586000,230500,230500,230500,230500,1
20250204,122100,1596355500,230000,230500,230500,230000,17
20250204,122000,1592441500,230000,230000,230000,230000,0
20250204,121900,1592441500,230000,230000,230000,230000,30
20250204,121800,1585541500,230000,230000,230000,229500,132
20250204,121700,1555182000,230000,230000,230000,230000,27
20250204,121600,1548972000,229500,229500,229500,229500,77
20250204,121500,1531300500,230000,230000,230000,230000,0
20250204,121400,1531300500,230000,230000,230000,230000,1
20250204,121300,1531070500,230000,230000,230000,230000,71
20250204,121200,1514740500,230000,230000,230000,230000,101
20250204,121100,1491510500,230500,230500,230500,230500,0
20250204,121000,1491510500,230500,230500,230500,230500,210
20250204,120900,1443105500,231000,231000,231000,231000,1
20250204,120800,1442874500,230500,230500,230500,230500,0
20250204,120700,1442874500,230500,230500,230500,230500,0
20250204,120600,1442874500,230500,230500,230500,230500,1
20250204,120500,1442644000,230500,230500,230500,230500,44
20250204,120400,1432502000,230500,230500,230500,230500,6
20250204,120300,1431119000,231000,231000,231000,231000,0
20250204,120200,1431119000,231000,231000,231000,231000,0
20250204,120100,1431119000,231000,231000,231000,231000,0
20250204,120000,1431119000,231000,231000,231000,231000,1
20250204,115900,1430888000,230500,230500,230500,230500,1
20250204,115800,1430657500,230500,230500,230500,230500,0
20250204,115700,1430657500,230500,230500,230500,230500,0
20250204,115600,1430657500,230500,230500,230500,230500,0
20250204,115500,1430657500,230500,230500,230500,230500,1
20250204,115400,1430427000,231000,231000,231000,231000,2
20250204,115300,1429965000,230500,230500,230500,230500,0
20250204,115200,1429965000,230500,230500,230500,230500,0
20250204,115100,1429965000,230500,230500,230500,230500,1
20250204,115000,1429734500,230500,230500,230500,230500,0
20250204,114900,1429734500,230500,230500,230500,230500,0
20250204,114800,1429734500,230500,230500,230500,230500,44
20250204,114700,1419592500,230500,230500,230500,230500,5
20250204,114600,1418440000,230500,230500,230500,230500,1
20250204,114500,1418209500,230000,230000,230000,230000,1
20250204,114400,1417979500,230500,230500,230500,230500,0
20250204,114300,1417979500,230500,230500,230500,230500,20
20250204,114200,1413369500,230500,230500,230500,230500,16
20250204,114100,1409681500,230500,230500,230500,230500,1
20250204,114000,1409451000,230500,230500,230500,230500,9
20250204,113900,1407376500,230000,230500,230500,230000,18
20250204,113800,1403228000,230500,230500,230500,230500,17
20250204,113700,1399309500,231000,231000,231000,231000,0
20250204,113600,1399309500,231000,231000,231000,231000,1
20250204,113500,1399078500,231000,231000,231000,231000,185
20250204,113400,1356343500,231000,231000,231000,231000,1
20250204,113300,1356112500,231500,231500,231500,231500,1
20250204,113200,1355881000,231000,231000,231000,231000,0
20250204,113100,1355881000,231000,231000,231000,231000,6
20250204,113000,1354495000,231000,231000,231000,231000,2
20250204,112900,1354033000,231000,231000,231000,231000,1
20250204,112800,1353802000,231000,231000,231000,231000,0
20250204,112700,1353802000,231000,231500,231500,231000,2
20250204,112600,1353339500,231500,231500,231500,231500,3
20250204,112500,1352645000,231500,231500,231500,231500,0
20250204,112400,1352645000,231500,231500,231500,231500,0
20250204,112300,1352645000,231500,231500,231500,231500,0
20250204,112200,1352645000,231500,231500,231500,231500,0
20250204,112100,1352645000,231500,231500,231500,231500,0
20250204,112000,1352645000,231500,231500,231500,231500,28
20250204,111900,1346163000,231000,231000,231000,231000,0
20250204,111800,1346163000,231000,231500,231500,231000,2
20250204,111700,1345700500,231000,231000,231000,231000,8
20250204,111600,1343852500,231500,231500,231500,231500,0
20250204,111500,1343852500,231500,231500,231500,231500,1
20250204,111400,1343621000,231000,231000,231000,231000,7
20250204,111300,1342004000,231500,230500,231500,230500,31
20250204,111200,1334846500,230500,231500,231500,230500,3
20250204,111100,1334153000,231500,231500,231500,231500,2
20250204,111000,1333690000,231500,231500,231500,231500,0
20250204,110900,1333690000,231500,231000,231500,231000,15
20250204,110800,1330221500,231000,231000,231000,231000,1
20250204,110700,1329990500,231000,231000,231000,231000,2
20250204,110600,1329528500,231000,231000,231000,231000,0
20250204,110500,1329528500,231000,231000,231000,231000,46
20250204,110400,1318902500,231000,231000,231000,231000,29
20250204,110300,1312203500,230500,230500,231000,230500,79
20250204,110200,1293993500,230500,230500,230500,230500,0
20250204,110100,1293993500,230500,230000,230500,230000,2
20250204,110000,1293533000,230500,230000,230500,230000,12
20250204,105900,1290769500,230000,230000,230000,230000,0
20250204,105800,1290769500,230000,230000,230000,230000,4
20250204,105700,1289849500,230000,230000,230000,230000,20
20250204,105600,1285249500,230000,230000,230000,230000,4
20250204,105500,1284329500,230000,230000,230000,230000,5
20250204,105400,1283179500,230000,230000,230000,230000,5
20250204,105300,1282029500,230000,230000,230000,230000,4
20250204,105200,1281109500,230000,230000,230500,230000,30
20250204,105100,1274198000,229500,229500,230500,229500,81
20250204,105000,1255568500,229500,229500,229500,229500,7
20250204,104900,1253962000,229500,229500,229500,229500,26
20250204,104800,1247995000,229500,230000,230000,229500,22
20250204,104700,1242937500,230000,229500,230000,229500,254
20250204,104600,1184519500,229500,230000,230000,229500,81
20250204,104500,1165910500,230500,230500,230500,230000,12
20250204,104400,1163146500,230000,230000,230000,230000,11
20250204,104300,1160616500,230500,230000,230500,230000,69
20250204,104200,1144714500,230000,230000,230000,230000,4
20250204,104100,1143794500,230000,230000,230000,230000,6
20250204,104000,1142414500,230000,230500,230500,230000,5
20250204,103900,1141264000,230000,230000,230500,230000,14
20250204,103800,1138039500,230500,230500,230500,230500,60
20250204,103700,1124209500,230500,230500,230500,230500,4
20250204,103600,1123287500,230500,230500,230500,230500,9
20250204,103500,1121213000,230500,231000,231000,230500,11
20250204,103400,1118674500,231000,230500,231000,230500,8
20250204,103300,1116828500,230500,230500,230500,230500,4
20250204,103200,1115906500,231000,230500,231000,230500,8
20250204,103100,1114061000,231000,230500,231000,230500,22
20250204,103000,1108981500,231500,231000,231500,231000,10
20250204,102900,1106671000,230500,231000,231000,230500,9
20250204,102800,1104594000,230500,231000,231500,230500,12
20250204,102700,1101823500,230500,231000,231000,230500,7
20250204,102600,1100208500,231000,231000,231000,231000,3
20250204,102500,1099515500,231000,230500,231000,230500,26
20250204,102400,1093512000,231000,230500,231000,230000,16
20250204,102300,1089820500,230000,231000,231000,230000,46
20250204,102200,1079223000,231000,230000,231000,230000,170
20250204,102100,1040043000,230000,230000,230000,230000,4
20250204,102000,1039123000,230000,230000,230000,230000,6
20250204,101900,1037743000,230000,230000,230000,230000,5
20250204,101800,1036593000,230000,230000,230000,230000,15
20250204,101700,1033143000,230000,230000,230000,230000,6
20250204,101600,1031763000,230000,230500,230500,230000,19
20250204,101500,1027385500,230000,229500,230000,229500,5
20250204,101400,1026237500,229500,230000,230000,229500,10
20250204,101300,1023939500,230000,230500,230500,229500,10
20250204,101200,1021639000,230000,229500,230000,229500,13
20250204,101100,1018652000,230000,229500,230000,229500,9
20250204,101000,1016584000,230000,230000,230000,230000,66
20250204,100900,1001404000,230000,230500,230500,230000,9
20250204,100800,999333500,230000,230000,230000,230000,6
20250204,100700,997953500,230000,230000,230500,230000,27
20250204,100600,991743000,230000,230000,230500,230000,8
20250204,100500,989902500,230500,230000,230500,230000,28
20250204,100400,983451000,230000,230000,230000,230000,4
20250204,100300,982531000,230000,230000,230500,230000,9
20250204,100200,980459500,230000,230500,230500,230000,10
20250204,100100,978157000,230500,231000,231000,230500,49
20250204,100000,966861000,231000,231500,231500,231000,34
20250204,095900,959006000,231000,231500,231500,231000,6
20250204,095800,957619500,231000,231000,231000,231000,7
20250204,095700,956002500,231000,231000,231000,231000,6
20250204,095600,954616500,231000,231000,231500,231000,54
20250204,095500,942141000,231500,231000,231500,231000,22
20250204,095400,937058500,230500,230000,230500,230000,6
20250204,095300,935678000,230500,230500,230500,230000,30
20250204,095200,928765500,230500,231000,231000,230500,7
20250204,095100,927151500,230500,230500,230500,230000,20
20250204,095000,922545000,230000,230000,230000,230000,6
20250204,094900,921165000,230000,230500,230500,230000,32
20250204,094800,913792000,230500,230000,232500,230000,60
20250204,094700,899906500,229500,230000,230000,229500,16
20250204,094600,896229500,229500,230000,230000,229500,62
20250204,094500,881972500,229500,229000,229500,229000,36
20250204,094400,873713000,229000,230000,230000,229000,14
20250204,094300,870499500,230000,229000,230000,229000,6
20250204,094200,869124500,229500,229000,229500,229000,38
20250204,094100,860407000,229500,229000,229500,229000,18
20250204,094000,856279500,229500,229500,229500,229500,52
20250204,093900,844345500,229500,229500,229500,229500,7
20250204,093800,842739000,229500,230000,230000,229500,6
20250204,093700,841361500,229500,229500,230000,229500,22
20250204,093600,836304500,229500,230000,230000,229500,64
20250204,093500,821590000,230000,230500,230500,230000,71
20250204,093400,805233000,230500,229500,230500,229500,30
20250204,093300,798323500,230500,230000,230500,229500,67
20250204,093200,782884000,230000,230000,230000,229500,25
20250204,093100,777134500,228500,229000,229500,228500,98
20250204,093000,754688000,229000,229000,229000,229000,238
20250204,092900,700186000,229000,229000,229000,229000,26
20250204,092800,694232000,229000,229500,229500,229000,34
20250204,092700,686432000,229500,229500,229500,229500,8
20250204,092600,684596000,229500,229500,229500,229500,41
20250204,092500,675186500,229500,229500,229500,229500,5
20250204,092400,674039000,230500,230000,230500,229500,37
20250204,092300,665526500,229500,229000,229500,229000,70
20250204,092200,649462000,229000,229000,229000,229000,19
20250204,092100,645111000,229000,229000,229000,229000,6
20250204,092000,643737000,229500,230000,230000,229500,108
20250204,091900,618949500,230000,230000,230000,229500,186
20250204,091800,576172000,230500,230500,230500,230000,14
20250204,091700,572947500,230000,230500,230500,230000,11
20250204,091600,570412500,230500,230500,231000,230500,211
20250204,091500,521765000,230500,230500,230500,230500,3
20250204,091400,521073500,230000,230000,230500,230000,31
20250204,091300,513933500,230000,229500,230000,229500,82
20250204,091200,495094000,229000,229000,229000,229000,14
20250204,091100,491888000,229000,229000,229000,229000,2
20250204,091000,491430000,228500,229000,229000,228500,41
20250204,090900,482051000,228500,228500,228500,228500,204
20250204,090800,435437000,228500,228500,228500,228000,107
20250204,090700,411011000,227500,229000,229000,227500,134
20250204,090600,380470500,229000,231500,231500,229000,21
20250204,090500,375658000,229500,228500,232000,228500,671
20250204,090400,220894500,229000,229500,229500,229000,57
20250204,090300,207828000,229500,231000,231000,229000,377
20250204,090200,121168000,230500,231000,231000,230000,136
20250204,090100,89777500,231500,232000,232500,230500,31
20250204,090000,82598000,232000,234000,234000,232000,353
Reference in New Issue Copy Permalink