ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/253450/min/candle-20250206.csv

719 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
20250206,205600,2660351350,38050,38050,38050,38050,1032
20250206,205500,2660351350,38050,38050,38050,38050,0
20250206,205400,2660351350,38050,38050,38050,38050,0
20250206,205300,2660351350,38050,38050,38050,38050,0
20250206,205200,2660351350,38050,38050,38050,38050,0
20250206,205100,2660351350,38050,38050,38050,38050,0
20250206,205000,2660351350,38050,38050,38050,38050,0
20250206,204900,2660351350,38050,38050,38050,38050,0
20250206,204800,2660351350,38050,38050,38050,38050,0
20250206,204700,2660351350,38050,38050,38050,38050,0
20250206,204600,2660351350,38050,38050,38050,38050,0
20250206,204500,2660351350,38050,38050,38050,38050,0
20250206,204400,2660351350,38050,38050,38050,38050,0
20250206,204300,2660351350,38050,38050,38050,38050,0
20250206,204200,2660351350,38050,38050,38050,38050,0
20250206,204100,2660351350,38050,38050,38050,38050,0
20250206,204000,2660351350,38050,38050,38050,38050,0
20250206,203900,2660351350,38050,38050,38050,38050,0
20250206,203800,2660351350,38050,38050,38050,38050,0
20250206,203700,2660351350,38050,38050,38050,38050,0
20250206,203600,2660351350,38050,38050,38050,38050,0
20250206,203500,2660351350,38050,38050,38050,38050,0
20250206,203400,2660351350,38050,38050,38050,38050,0
20250206,203300,2660351350,38050,38050,38050,38050,0
20250206,203200,2660351350,38050,38050,38050,38050,0
20250206,203100,2660351350,38050,38050,38050,38050,0
20250206,203000,2660351350,38050,38050,38050,38050,0
20250206,202900,2660351350,38050,38050,38050,38050,0
20250206,202800,2660351350,38050,38050,38050,38050,0
20250206,202700,2660351350,38050,38050,38050,38050,0
20250206,202600,2660351350,38050,38050,38050,38050,1032
20250206,202500,2660351350,38050,38050,38050,38050,0
20250206,202400,2660351350,38050,38050,38050,38050,0
20250206,202300,2660351350,38050,38050,38050,38050,0
20250206,202200,2660351350,38050,38050,38050,38050,0
20250206,202100,2660351350,38050,38050,38050,38050,0
20250206,202000,2660351350,38050,38050,38050,38050,0
20250206,201900,2660351350,38050,38050,38050,38050,0
20250206,201800,2660351350,38050,38050,38050,38050,0
20250206,201700,2660351350,38050,38050,38050,38050,0
20250206,201600,2660351350,38050,38050,38050,38050,0
20250206,201500,2660351350,38050,38050,38050,38050,0
20250206,201400,2660351350,38050,38050,38050,38050,0
20250206,201300,2660351350,38050,38050,38050,38050,0
20250206,201200,2660351350,38050,38050,38050,38050,0
20250206,201100,2660351350,38050,38050,38050,38050,0
20250206,201000,2660351350,38050,38050,38050,38050,0
20250206,200900,2660351350,38050,38050,38050,38050,0
20250206,200800,2660351350,38050,38050,38050,38050,0
20250206,200700,2660351350,38050,38050,38050,38050,0
20250206,200600,2660351350,38050,38050,38050,38050,0
20250206,200500,2660351350,38050,38050,38050,38050,0
20250206,200400,2660351350,38050,38050,38050,38050,0
20250206,200300,2660351350,38050,38050,38050,38050,0
20250206,200200,2660351350,38050,38050,38050,38050,0
20250206,200100,2660351350,38050,38050,38050,38050,0
20250206,200000,2660351350,38050,38050,38050,38050,0
20250206,195900,2660351350,38050,38050,38050,38050,0
20250206,195800,2660351350,38050,38050,38050,38050,0
20250206,195700,2660351350,38050,38050,38050,38050,0
20250206,195600,2660351350,38050,38050,38050,38050,1032
20250206,195500,2660351350,38050,38050,38050,38050,0
20250206,195400,2660351350,38050,38050,38050,38050,0
20250206,195300,2660351350,38050,38050,38050,38050,0
20250206,195200,2660351350,38050,38050,38050,38050,0
20250206,195100,2660351350,38050,38050,38050,38050,0
20250206,195000,2660351350,38050,38050,38050,38050,0
20250206,194900,2660351350,38050,38050,38050,38050,0
20250206,194800,2660351350,38050,38050,38050,38050,0
20250206,194700,2660351350,38050,38050,38050,38050,0
20250206,194600,2660351350,38050,38050,38050,38050,0
20250206,194500,2660351350,38050,38050,38050,38050,0
20250206,194400,2660351350,38050,38050,38050,38050,0
20250206,194300,2660351350,38050,38050,38050,38050,0
20250206,194200,2660351350,38050,38050,38050,38050,0
20250206,194100,2660351350,38050,38050,38050,38050,0
20250206,194000,2660351350,38050,38050,38050,38050,0
20250206,193900,2660351350,38050,38050,38050,38050,0
20250206,193800,2660351350,38050,38050,38050,38050,0
20250206,193700,2660351350,38050,38050,38050,38050,0
20250206,193600,2660351350,38050,38050,38050,38050,0
20250206,193500,2660351350,38050,38050,38050,38050,0
20250206,193400,2660351350,38050,38050,38050,38050,0
20250206,193300,2660351350,38050,38050,38050,38050,0
20250206,193200,2660351350,38050,38050,38050,38050,0
20250206,193100,2660351350,38050,38050,38050,38050,0
20250206,193000,2660351350,38050,38050,38050,38050,0
20250206,192900,2660351350,38050,38050,38050,38050,0
20250206,192800,2660351350,38050,38050,38050,38050,0
20250206,192700,2660351350,38050,38050,38050,38050,0
20250206,192600,2660351350,38050,38050,38050,38050,1032
20250206,192500,2660351350,38050,38050,38050,38050,0
20250206,192400,2660351350,38050,38050,38050,38050,0
20250206,192300,2660351350,38050,38050,38050,38050,0
20250206,192200,2660351350,38050,38050,38050,38050,0
20250206,192100,2660351350,38050,38050,38050,38050,0
20250206,192000,2660351350,38050,38050,38050,38050,0
20250206,191900,2660351350,38050,38050,38050,38050,0
20250206,191800,2660351350,38050,38050,38050,38050,0
20250206,191700,2660351350,38050,38050,38050,38050,0
20250206,191600,2660351350,38050,38050,38050,38050,0
20250206,191500,2660351350,38050,38050,38050,38050,0
20250206,191400,2660351350,38050,38050,38050,38050,0
20250206,191300,2660351350,38050,38050,38050,38050,0
20250206,191200,2660351350,38050,38050,38050,38050,0
20250206,191100,2660351350,38050,38050,38050,38050,0
20250206,191000,2660351350,38050,38050,38050,38050,0
20250206,190900,2660351350,38050,38050,38050,38050,0
20250206,190800,2660351350,38050,38050,38050,38050,0
20250206,190700,2660351350,38050,38050,38050,38050,0
20250206,190600,2660351350,38050,38050,38050,38050,0
20250206,190500,2660351350,38050,38050,38050,38050,0
20250206,190400,2660351350,38050,38050,38050,38050,0
20250206,190300,2660351350,38050,38050,38050,38050,0
20250206,190200,2660351350,38050,38050,38050,38050,0
20250206,190100,2660351350,38050,38050,38050,38050,0
20250206,190000,2660351350,38050,38050,38050,38050,0
20250206,185900,2660351350,38050,38050,38050,38050,0
20250206,185800,2660351350,38050,38050,38050,38050,0
20250206,185700,2660351350,38050,38050,38050,38050,0
20250206,185600,2660351350,38050,38050,38050,38050,1032
20250206,185500,2660351350,38050,38050,38050,38050,0
20250206,185400,2660351350,38050,38050,38050,38050,0
20250206,185300,2660351350,38050,38050,38050,38050,0
20250206,185200,2660351350,38050,38050,38050,38050,0
20250206,185100,2660351350,38050,38050,38050,38050,0
20250206,185000,2660351350,38050,38050,38050,38050,0
20250206,184900,2660351350,38050,38050,38050,38050,0
20250206,184800,2660351350,38050,38050,38050,38050,0
20250206,184700,2660351350,38050,38050,38050,38050,0
20250206,184600,2660351350,38050,38050,38050,38050,0
20250206,184500,2660351350,38050,38050,38050,38050,0
20250206,184400,2660351350,38050,38050,38050,38050,0
20250206,184300,2660351350,38050,38050,38050,38050,0
20250206,184200,2660351350,38050,38050,38050,38050,0
20250206,184100,2660351350,38050,38050,38050,38050,0
20250206,184000,2660351350,38050,38050,38050,38050,0
20250206,183900,2660351350,38050,38050,38050,38050,0
20250206,183800,2660351350,38050,38050,38050,38050,0
20250206,183700,2660351350,38050,38050,38050,38050,0
20250206,183600,2660351350,38050,38050,38050,38050,0
20250206,183500,2660351350,38050,38050,38050,38050,0
20250206,183400,2660351350,38050,38050,38050,38050,0
20250206,183300,2660351350,38050,38050,38050,38050,0
20250206,183200,2660351350,38050,38050,38050,38050,0
20250206,183100,2660351350,38050,38050,38050,38050,0
20250206,183000,2660351350,38050,38050,38050,38050,0
20250206,182900,2660351350,38050,38050,38050,38050,0
20250206,182800,2660351350,38050,38050,38050,38050,0
20250206,182700,2660351350,38050,38050,38050,38050,0
20250206,182600,2660351350,38050,38050,38050,38050,1032
20250206,182500,2660351350,38050,38050,38050,38050,0
20250206,182400,2660351350,38050,38050,38050,38050,0
20250206,182300,2660351350,38050,38050,38050,38050,0
20250206,182200,2660351350,38050,38050,38050,38050,0
20250206,182100,2660351350,38050,38050,38050,38050,0
20250206,182000,2660351350,38050,38050,38050,38050,0
20250206,181900,2660351350,38050,38050,38050,38050,0
20250206,181800,2660351350,38050,38050,38050,38050,0
20250206,181700,2660351350,38050,38050,38050,38050,0
20250206,181600,2660351350,38050,38050,38050,38050,0
20250206,181500,2660351350,38050,38050,38050,38050,0
20250206,181400,2660351350,38050,38050,38050,38050,0
20250206,181300,2660351350,38050,38050,38050,38050,0
20250206,181200,2660351350,38050,38050,38050,38050,0
20250206,181100,2660351350,38050,38050,38050,38050,0
20250206,181000,2660351350,38050,38050,38050,38050,0
20250206,180900,2660351350,38050,38050,38050,38050,0
20250206,180800,2660351350,38050,38050,38050,38050,0
20250206,180700,2660351350,38050,38050,38050,38050,0
20250206,180600,2660351350,38050,38050,38050,38050,0
20250206,180500,2660351350,38050,38050,38050,38050,0
20250206,180400,2660351350,38050,38050,38050,38050,0
20250206,180300,2660351350,38050,38050,38050,38050,0
20250206,180200,2660351350,38050,38050,38050,38050,0
20250206,180100,2660351350,38050,38050,38050,38050,0
20250206,180000,2660351350,38050,38050,38050,38050,0
20250206,175900,2660351350,38050,38050,38050,38050,0
20250206,175800,2660351350,38050,38050,38050,38050,0
20250206,175700,2660351350,38050,38050,38050,38050,0
20250206,175600,2660351350,38050,38050,38050,38050,1032
20250206,175500,2660351350,38050,38050,38050,38050,0
20250206,175400,2660351350,38050,38050,38050,38050,0
20250206,175300,2660351350,38050,38050,38050,38050,0
20250206,175200,2660351350,38050,38050,38050,38050,0
20250206,175100,2660351350,38050,38050,38050,38050,0
20250206,175000,2660351350,38050,38050,38050,38050,0
20250206,174900,2660351350,38050,38050,38050,38050,0
20250206,174800,2660351350,38050,38050,38050,38050,0
20250206,174700,2660351350,38050,38050,38050,38050,0
20250206,174600,2660351350,38050,38050,38050,38050,0
20250206,174500,2660351350,38050,38050,38050,38050,0
20250206,174400,2660351350,38050,38050,38050,38050,0
20250206,174300,2660351350,38050,38050,38050,38050,0
20250206,174200,2660351350,38050,38050,38050,38050,0
20250206,174100,2660351350,38050,38050,38050,38050,0
20250206,174000,2660351350,38050,38050,38050,38050,0
20250206,173900,2660351350,38050,38050,38050,38050,0
20250206,173800,2660351350,38050,38050,38050,38050,0
20250206,173700,2660351350,38050,38050,38050,38050,0
20250206,173600,2660351350,38050,38050,38050,38050,0
20250206,173500,2660351350,38050,38050,38050,38050,0
20250206,173400,2660351350,38050,38050,38050,38050,0
20250206,173300,2660351350,38050,38050,38050,38050,0
20250206,173200,2660351350,38050,38050,38050,38050,0
20250206,173100,2660351350,38050,38050,38050,38050,0
20250206,173000,2660351350,38050,38050,38050,38050,0
20250206,172900,2660351350,38050,38050,38050,38050,0
20250206,172800,2660351350,38050,38050,38050,38050,0
20250206,172700,2660351350,38050,38050,38050,38050,0
20250206,172600,2660351350,38050,38050,38050,38050,1032
20250206,172500,2660351350,38050,38050,38050,38050,0
20250206,172400,2660351350,38050,38050,38050,38050,0
20250206,172300,2660351350,38050,38050,38050,38050,0
20250206,172200,2660351350,38050,38050,38050,38050,0
20250206,172100,2660351350,38050,38050,38050,38050,0
20250206,172000,2660351350,38050,38050,38050,38050,0
20250206,171900,2660351350,38050,38050,38050,38050,0
20250206,171800,2660351350,38050,38050,38050,38050,0
20250206,171700,2660351350,38050,38050,38050,38050,0
20250206,171600,2660351350,38050,38050,38050,38050,0
20250206,171500,2660351350,38050,38050,38050,38050,0
20250206,171400,2660351350,38050,38050,38050,38050,0
20250206,171300,2660351350,38050,38050,38050,38050,0
20250206,171200,2660351350,38050,38050,38050,38050,0
20250206,171100,2660351350,38050,38050,38050,38050,0
20250206,171000,2660351350,38050,38050,38050,38050,0
20250206,170900,2660351350,38050,38050,38050,38050,0
20250206,170800,2660351350,38050,38050,38050,38050,0
20250206,170700,2660351350,38050,38050,38050,38050,0
20250206,170600,2660351350,38050,38050,38050,38050,0
20250206,170500,2660351350,38050,38050,38050,38050,0
20250206,170400,2660351350,38050,38050,38050,38050,0
20250206,170300,2660351350,38050,38050,38050,38050,0
20250206,170200,2660351350,38050,38050,38050,38050,0
20250206,170100,2660351350,38050,38050,38050,38050,0
20250206,170000,2660351350,38050,38050,38050,38050,0
20250206,165900,2660351350,38050,38050,38050,38050,0
20250206,165800,2660351350,38050,38050,38050,38050,0
20250206,165700,2660351350,38050,38050,38050,38050,0
20250206,165600,2660351350,38050,38050,38050,38050,1032
20250206,165500,2660351350,38050,38050,38050,38050,0
20250206,165400,2660351350,38050,38050,38050,38050,0
20250206,165300,2660351350,38050,38050,38050,38050,0
20250206,165200,2660351350,38050,38050,38050,38050,0
20250206,165100,2660351350,38050,38050,38050,38050,0
20250206,165000,2660351350,38050,38050,38050,38050,0
20250206,164900,2660351350,38050,38050,38050,38050,0
20250206,164800,2660351350,38050,38050,38050,38050,0
20250206,164700,2660351350,38050,38050,38050,38050,0
20250206,164600,2660351350,38050,38050,38050,38050,0
20250206,164500,2660351350,38050,38050,38050,38050,0
20250206,164400,2660351350,38050,38050,38050,38050,0
20250206,164300,2660351350,38050,38050,38050,38050,0
20250206,164200,2660351350,38050,38050,38050,38050,0
20250206,164100,2660351350,38050,38050,38050,38050,0
20250206,164000,2660351350,38050,38050,38050,38050,0
20250206,163900,2660351350,38050,38050,38050,38050,0
20250206,163800,2660351350,38050,38050,38050,38050,0
20250206,163700,2660351350,38050,38050,38050,38050,0
20250206,163600,2660351350,38050,38050,38050,38050,0
20250206,163500,2660351350,38050,38050,38050,38050,0
20250206,163400,2660351350,38050,38050,38050,38050,0
20250206,163300,2660351350,38050,38050,38050,38050,0
20250206,163200,2660351350,38050,38050,38050,38050,0
20250206,163100,2660351350,38050,38050,38050,38050,0
20250206,163000,2660351350,38050,38050,38050,38050,0
20250206,162900,2660351350,38050,38050,38050,38050,0
20250206,162800,2660351350,38050,38050,38050,38050,0
20250206,162700,2660351350,38050,38050,38050,38050,0
20250206,162600,2660351350,38050,38050,38050,38050,1032
20250206,162500,2660351350,38050,38050,38050,38050,0
20250206,162400,2660351350,38050,38050,38050,38050,0
20250206,162300,2660351350,38050,38050,38050,38050,0
20250206,162200,2660351350,38050,38050,38050,38050,0
20250206,162100,2660351350,38050,38050,38050,38050,0
20250206,162000,2660351350,38050,38050,38050,38050,0
20250206,161900,2660351350,38050,38050,38050,38050,0
20250206,161800,2660351350,38050,38050,38050,38050,0
20250206,161700,2660351350,38050,38050,38050,38050,0
20250206,161600,2660351350,38050,38050,38050,38050,0
20250206,161500,2660351350,38050,38050,38050,38050,0
20250206,161400,2660351350,38050,38050,38050,38050,0
20250206,161300,2660351350,38050,38050,38050,38050,0
20250206,161200,2660351350,38050,38050,38050,38050,0
20250206,161100,2660351350,38050,38050,38050,38050,0
20250206,161000,2660351350,38050,38050,38050,38050,0
20250206,160900,2660351350,38050,38050,38050,38050,0
20250206,160800,2660351350,38050,38050,38050,38050,0
20250206,160700,2660351350,38050,38050,38050,38050,0
20250206,160600,2660351350,38050,38050,38050,38050,0
20250206,160500,2660351350,38050,38050,38050,38050,0
20250206,160400,2660351350,38050,38050,38050,38050,0
20250206,160300,2660351350,38050,38050,38050,38050,0
20250206,160200,2660351350,38050,38050,38050,38050,0
20250206,160100,2660351350,38050,38050,38050,38050,0
20250206,160000,2660351350,38050,38050,38050,38050,0
20250206,155900,2660351350,38050,38050,38050,38050,0
20250206,155800,2660351350,38050,38050,38050,38050,0
20250206,155700,2660351350,38050,38050,38050,38050,0
20250206,155600,2660351350,38050,38050,38050,38050,1032
20250206,155500,2660351350,38050,38050,38050,38050,0
20250206,155400,2660351350,38050,38050,38050,38050,0
20250206,155300,2660351350,38050,38050,38050,38050,0
20250206,155200,2660351350,38050,38050,38050,38050,0
20250206,155100,2660351350,38050,38050,38050,38050,0
20250206,155000,2660351350,38050,38050,38050,38050,0
20250206,154900,2660351350,38050,38050,38050,38050,0
20250206,154800,2660351350,38050,38050,38050,38050,0
20250206,154700,2660351350,38050,38050,38050,38050,0
20250206,154600,2660351350,38050,38050,38050,38050,0
20250206,154500,2660351350,38050,38050,38050,38050,0
20250206,154400,2660351350,38050,38050,38050,38050,0
20250206,154300,2660351350,38050,38050,38050,38050,0
20250206,154200,2660351350,38050,38050,38050,38050,0
20250206,154100,2660351350,38050,38050,38050,38050,0
20250206,154000,2660351350,38050,38050,38050,38050,0
20250206,153900,2660351350,38050,38050,38050,38050,0
20250206,153800,2660351350,38050,38050,38050,38050,0
20250206,153700,2660351350,38050,38050,38050,38050,0
20250206,153600,2660351350,38050,38050,38050,38050,0
20250206,153500,2660351350,38050,38050,38050,38050,0
20250206,153400,2660351350,38050,38050,38050,38050,0
20250206,153300,2660351350,38050,38050,38050,38050,0
20250206,153200,2660351350,38050,38050,38050,38050,0
20250206,153100,2660351350,38050,38050,38050,38050,0
20250206,153000,2660351350,38050,38050,38050,38050,1032
20250206,152900,2621083750,38050,38050,38050,38050,0
20250206,152800,2621083750,38050,38050,38050,38050,0
20250206,152700,2621083750,38050,38050,38050,38050,0
20250206,152600,2621083750,38050,38050,38050,38050,0
20250206,152500,2621083750,38050,38050,38050,38050,0
20250206,152400,2621083750,38050,38050,38050,38050,0
20250206,152300,2621083750,38050,38050,38050,38050,0
20250206,152200,2621083750,38050,38050,38050,38050,0
20250206,152100,2621083750,38050,38050,38050,38050,0
20250206,152000,2621083750,38050,38050,38050,38050,0
20250206,151900,2621083750,38050,38000,38050,37950,554
20250206,151800,2600029200,38000,38000,38000,38000,46
20250206,151700,2598281200,38000,37950,38000,37950,74
20250206,151600,2595470850,38000,37950,38000,37950,170
20250206,151500,2589011500,38000,37950,38000,37950,45
20250206,151400,2587303250,37950,38000,38000,37950,176
20250206,151300,2580620550,37950,38000,38000,37950,34
20250206,151200,2579330150,38000,38000,38000,37950,97
20250206,151100,2575646400,37950,37950,37950,37950,165
20250206,151000,2569384650,37950,37900,37950,37900,101
20250206,150900,2565553450,37950,37950,37950,37950,26
20250206,150800,2564566750,38000,37950,38000,37950,473
20250206,150700,2546611050,37950,37950,37950,37900,79
20250206,150600,2543614650,37950,37950,38000,37950,156
20250206,150500,2537692250,37950,37950,37950,37900,182
20250206,150400,2530786450,37950,38000,38000,37900,304
20250206,150300,2519251200,38000,38000,38000,38000,99
20250206,150200,2515489200,37950,38000,38000,37950,47
20250206,150100,2513704850,37950,38000,38000,37950,36
20250206,150000,2512338600,38000,38000,38000,37950,182
20250206,145900,2505422650,38000,38000,38000,38000,37
20250206,145800,2504016650,38000,38000,38000,38000,32
20250206,145700,2502800650,38050,38000,38050,38000,73
20250206,145600,2500023050,38000,38000,38000,38000,34
20250206,145500,2498731050,38050,38050,38050,37950,278
20250206,145400,2488162700,38050,38050,38050,38050,2
20250206,145300,2488086600,38000,38000,38000,38000,32
20250206,145200,2486870600,38050,38000,38050,38000,103
20250206,145100,2482955100,38050,38000,38050,38000,33
20250206,145000,2481700400,38050,38000,38050,37950,94
20250206,144900,2478128800,38000,38000,38000,37950,362
20250206,144800,2464385950,37950,37950,38000,37900,322
20250206,144700,2452166350,37900,38000,38000,37900,415
20250206,144600,2436402750,38000,38000,38050,38000,113
20250206,144500,2432106850,37900,38000,38000,37900,317
20250206,144400,2420092350,38000,38000,38000,37950,626
20250206,144300,2396318150,37950,38000,38000,37900,279
20250206,144200,2385743150,38000,37900,38000,37900,34
20250206,144100,2384454350,38000,37900,38000,37900,316
20250206,144000,2372463650,37900,37900,38000,37900,395
20250206,143900,2357491050,38000,37900,38000,37900,238
20250206,143800,2348467550,37950,37900,37950,37900,114
20250206,143700,2344143000,37900,38000,38000,37900,559
20250206,143600,2322945750,37950,37950,37950,37900,309
20250206,143500,2311228650,37850,37900,37900,37850,489
20250206,143400,2292699500,37900,37950,37950,37900,98
20250206,143300,2288982000,37950,37900,37950,37900,264
20250206,143200,2278971700,37850,37850,37850,37850,380
20250206,143100,2264588700,37900,37900,37950,37900,269
20250206,143000,2254389050,37950,37850,37950,37850,59
20250206,142900,2252153250,37850,37850,37850,37850,289
20250206,142800,2241214600,37950,37900,37950,37900,338
20250206,142700,2228400900,37900,37800,37900,37800,318
20250206,142600,2216352950,37850,37850,37900,37850,412
20250206,142500,2200758700,37850,37900,37900,37850,387
20250206,142400,2186107100,37850,37850,37850,37850,372
20250206,142300,2172026900,37850,37850,37850,37850,33
20250206,142200,2170777850,37850,37900,37900,37850,345
20250206,142100,2157713550,37900,37900,37900,37850,939
20250206,142000,2122167250,37900,37850,37900,37850,294
20250206,141900,2111034600,37900,37850,37900,37800,539
20250206,141800,2090628550,37850,37850,37850,37850,84
20250206,141700,2087449150,37850,37850,37900,37800,305
20250206,141600,2075914550,37850,37800,37900,37800,598
20250206,141500,2053294550,37850,37850,37850,37850,287
20250206,141400,2042431600,37850,37850,37900,37850,226
20250206,141300,2033873950,37850,37850,37950,37800,803
20250206,141200,2003463450,37850,37900,37900,37850,146
20250206,141100,1997937100,37900,37900,37900,37850,150
20250206,141000,1992253700,37850,37900,37900,37850,407
20250206,140900,1976847250,37850,37900,37900,37850,275
20250206,140800,1966438450,37900,37900,37900,37850,429
20250206,140700,1950181050,37950,37950,37950,37950,20
20250206,140600,1949422050,37950,37900,37950,37900,249
20250206,140500,1939984450,37950,37950,37950,37900,426
20250206,140400,1923835100,37950,37900,37950,37900,704
20250206,140300,1897139250,37950,37900,37950,37900,249
20250206,140200,1887693250,37900,38050,38050,37900,3633
20250206,140100,1749646350,38000,38100,38100,38000,1636
20250206,140000,1687394500,38100,38150,38150,38100,125
20250206,135900,1682628050,38100,38100,38100,38100,342
20250206,135800,1669597850,38100,38100,38100,38100,246
20250206,135700,1660225250,38150,38150,38150,38100,342
20250206,135600,1647191050,38150,38150,38150,38150,39
20250206,135500,1645703200,38150,38200,38200,38150,323
20250206,135400,1633371450,38200,38200,38200,38200,71
20250206,135300,1630659250,38200,38200,38200,38200,17
20250206,135200,1630009850,38200,38150,38200,38150,71
20250206,135100,1627297700,38200,38200,38200,38200,0
20250206,135000,1627297700,38200,38200,38200,38200,160
20250206,134900,1621185700,38200,38150,38200,38150,94
20250206,134800,1617595650,38200,38200,38200,38150,14
20250206,134700,1617061350,38200,38200,38200,38200,3
20250206,134600,1616946750,38200,38200,38200,38200,109
20250206,134500,1612782950,38150,38150,38150,38150,0
20250206,134400,1612782950,38150,38200,38200,38150,121
20250206,134300,1608162750,38200,38200,38200,38150,56
20250206,134200,1606026050,38200,38200,38200,38200,4
20250206,134100,1605873250,38200,38200,38200,38150,76
20250206,134000,1602970150,38150,38200,38200,38150,6
20250206,133900,1602741000,38200,38200,38200,38200,211
20250206,133800,1594680800,38200,38200,38200,38200,80
20250206,133700,1591624800,38200,38200,38200,38200,7
20250206,133600,1591357400,38200,38200,38200,38200,25
20250206,133500,1590402400,38200,38200,38200,38200,120
20250206,133400,1585818400,38200,38200,38200,38200,36
20250206,133300,1584443200,38150,38150,38200,38150,106
20250206,133200,1580395850,38150,38150,38150,38150,98
20250206,133100,1576657150,38150,38150,38200,38150,45
20250206,133000,1574940200,38150,38200,38200,38150,95
20250206,132900,1571315650,38200,38200,38200,38200,0
20250206,132800,1571315650,38200,38200,38200,38200,4
20250206,132700,1571162850,38200,38150,38200,38150,203
20250206,132600,1563418100,38150,38150,38150,38150,117
20250206,132500,1558954550,38150,38150,38150,38150,55
20250206,132400,1556856300,38150,38150,38150,38100,30
20250206,132300,1555711850,38150,38150,38150,38150,39
20250206,132200,1554224000,38100,38150,38150,38100,641
20250206,132100,1529770000,38200,38200,38200,38200,8
20250206,132000,1529464400,38200,38200,38200,38200,5
20250206,131900,1529273400,38200,38200,38200,38150,81
20250206,131800,1526179400,38200,38200,38200,38200,0
20250206,131700,1526179400,38200,38200,38200,38200,4
20250206,131600,1526026600,38150,38150,38200,38150,147
20250206,131500,1520416200,38150,38150,38200,38150,39
20250206,131400,1518928050,38200,38200,38200,38150,356
20250206,131300,1505329900,38200,38200,38200,38200,56
20250206,131200,1503190700,38200,38200,38200,38200,8
20250206,131100,1502885100,38200,38200,38200,38200,74
20250206,131000,1500058300,38150,38150,38200,38150,15
20250206,130900,1499485850,38200,38200,38200,38200,7
20250206,130800,1499218450,38200,38150,38200,38100,335
20250206,130700,1486436250,38200,38200,38200,38150,48
20250206,130600,1484603000,38100,38300,38300,38100,1255
20250206,130500,1436657650,38250,38250,38250,38250,49
20250206,130400,1434783400,38250,38250,38250,38250,1
20250206,130300,1434745150,38300,38250,38300,38250,328
20250206,130200,1422198950,38250,38250,38250,38250,14
20250206,130100,1421663450,38250,38250,38250,38250,13
20250206,130000,1421166200,38250,38250,38250,38200,129
20250206,125900,1416232050,38250,38250,38250,38250,5
20250206,125800,1416040800,38200,38250,38250,38200,35
20250206,125700,1414702300,38250,38200,38250,38200,79
20250206,125600,1411680800,38250,38250,38250,38250,9
20250206,125500,1411336550,38250,38200,38250,38200,12
20250206,125400,1410877800,38200,38250,38250,38200,85
20250206,125300,1407630550,38250,38250,38250,38250,0
20250206,125200,1407630550,38250,38200,38250,38200,175
20250206,125100,1400940800,38200,38200,38250,38200,10
20250206,125000,1400558600,38200,38200,38200,38200,2
20250206,124900,1400482200,38200,38200,38250,38200,84
20250206,124800,1397273200,38200,38250,38250,38200,70
20250206,124700,1394599000,38200,38250,38250,38200,9
20250206,124600,1394255000,38250,38200,38250,38200,108
20250206,124500,1390129100,38200,38200,38200,38100,71
20250206,124400,1387417900,38150,38250,38250,38150,162
20250206,124300,1381237050,38100,38250,38250,38100,1124
20250206,124200,1338403650,38250,38250,38250,38250,0
20250206,124100,1338403650,38250,38200,38300,38150,179
20250206,124000,1331568100,38200,38250,38250,38200,5
20250206,123900,1331376900,38200,38200,38200,38200,71
20250206,123800,1328664700,38200,38200,38200,38200,84
20250206,123700,1325455900,38150,38200,38200,38150,157
20250206,123600,1319463500,38200,38200,38200,38200,7
20250206,123500,1319196100,38200,38200,38200,38200,71
20250206,123400,1316483900,38200,38200,38200,38200,4
20250206,123300,1316331100,38200,38250,38250,38200,932
20250206,123200,1280724750,38250,38250,38250,38250,8
20250206,123100,1280418750,38250,38300,38300,38250,13
20250206,123000,1279921300,38300,38300,38300,38250,175
20250206,122900,1273226300,38300,38250,38300,38250,34
20250206,122800,1271925600,38250,38250,38250,38250,6
20250206,122700,1271696100,38250,38250,38250,38250,78
20250206,122600,1268712600,38200,38250,38250,38200,5
20250206,122500,1268521400,38250,38250,38250,38250,4
20250206,122400,1268368400,38250,38250,38250,38250,75
20250206,122300,1265499650,38300,38300,38300,38300,4
20250206,122200,1265346450,38250,38250,38250,38250,124
20250206,122100,1260603450,38250,38250,38250,38250,0
20250206,122000,1260603450,38250,38250,38250,38250,73
20250206,121900,1257811200,38250,38250,38250,38250,75
20250206,121800,1254942450,38250,38300,38300,38250,153
20250206,121700,1249089000,38300,38300,38300,38300,45
20250206,121600,1247365500,38300,38300,38300,38250,123
20250206,121500,1242655250,38300,38300,38300,38300,46
20250206,121400,1240893450,38300,38250,38300,38250,226
20250206,121300,1232246450,38250,38250,38250,38250,66
20250206,121200,1229721950,38250,38250,38250,38250,19
20250206,121100,1228995200,38250,38250,38300,38250,519
20250206,121000,1209143250,38250,38250,38250,38250,0
20250206,120900,1209143250,38250,38200,38250,38200,132
20250206,120800,1204100500,38300,38200,38300,38200,247
20250206,120700,1194655300,38200,38200,38200,38200,5
20250206,120600,1194464300,38150,38150,38200,38150,89
20250206,120500,1191068900,38200,38200,38200,38200,54
20250206,120400,1189006100,38200,38150,38200,38100,397
20250206,120300,1173863350,38150,38200,38200,38150,81
20250206,120200,1170769750,38200,38300,38300,38150,2576
20250206,120100,1072270950,38300,38300,38300,38300,14
20250206,120000,1071734750,38300,38300,38300,38300,85
20250206,115900,1068479250,38300,38300,38300,38300,46
20250206,115800,1066717450,38300,38250,38300,38250,46
20250206,115700,1064957700,38300,38300,38300,38300,70
20250206,115600,1062276700,38300,38300,38300,38300,4
20250206,115500,1062123500,38300,38250,38300,38250,2
20250206,115400,1062046950,38300,38300,38300,38250,106
20250206,115300,1057987200,38350,38350,38350,38350,4
20250206,115200,1057833800,38300,38300,38300,38300,78
20250206,115100,1054846400,38300,38300,38300,38300,8
20250206,115000,1054540000,38300,38300,38300,38300,5
20250206,114900,1054348500,38300,38300,38300,38300,82
20250206,114800,1051207900,38300,38300,38300,38300,0
20250206,114700,1051207900,38300,38300,38300,38300,112
20250206,114600,1046918300,38300,38300,38300,38300,203
20250206,114500,1039143400,38300,38250,38300,38250,257
20250206,114400,1029301550,38300,38300,38300,38300,46
20250206,114300,1027539750,38250,38300,38300,38200,2358
20250206,114200,937306300,38300,38300,38300,38300,7
20250206,114100,937038200,38300,38300,38300,38300,211
20250206,114000,928956900,38300,38300,38300,38300,20
20250206,113900,928190900,38300,38300,38300,38300,4
20250206,113800,928037700,38300,38300,38300,38300,85
20250206,113700,924782200,38300,38300,38300,38300,0
20250206,113600,924782200,38300,38300,38300,38300,6
20250206,113500,924552400,38300,38300,38300,38300,70
20250206,113400,921871400,38250,38250,38250,38250,17
20250206,113300,921221150,38300,38250,38300,38250,56
20250206,113200,919078900,38250,38250,38250,38250,80
20250206,113100,916018900,38300,38250,38300,38250,506
20250206,113000,896664350,38200,38250,38250,38200,422
20250206,112900,880540150,38250,38300,38300,38250,277
20250206,112800,869942800,38250,38250,38250,38250,282
20250206,112700,859156300,38250,38300,38300,38250,383
20250206,112600,844498850,38300,38300,38300,38300,4
20250206,112500,844345650,38300,38300,38300,38300,40
20250206,112400,842813650,38300,38300,38300,38300,222
20250206,112300,834311050,38300,38300,38300,38300,3
20250206,112200,834196150,38300,38300,38300,38300,83
20250206,112100,831017250,38300,38300,38300,38300,7
20250206,112000,830749150,38300,38350,38350,38300,27
20250206,111900,829714750,38300,38300,38300,38300,73
20250206,111800,826918850,38300,38300,38300,38300,5
20250206,111700,826727350,38250,38300,38300,38250,6
20250206,111600,826497650,38300,38300,38300,38300,93
20250206,111500,822935750,38300,38300,38300,38300,5
20250206,111400,822744250,38250,38300,38300,38250,53
20250206,111300,820714550,38300,38300,38300,38300,75
20250206,111200,817842050,38300,38300,38300,38300,13
20250206,111100,817344150,38300,38300,38300,38250,95
20250206,111000,813706450,38300,38250,38300,38250,6
20250206,110900,813476750,38250,38300,38300,38250,52
20250206,110800,811487400,38250,38300,38300,38250,86
20250206,110700,808194250,38300,38300,38300,38300,4
20250206,110600,808041050,38250,38300,38300,38250,41
20250206,110500,806471100,38250,38300,38300,38250,150
20250206,110400,800729750,38300,38250,38300,38250,7
20250206,110300,800461700,38300,38300,38300,38300,5
20250206,110200,800270200,38250,38300,38300,38250,152
20250206,110100,794451550,38300,38300,38300,38300,14
20250206,110000,793915350,38300,38300,38300,38300,88
20250206,105900,790544950,38250,38350,38350,38250,5
20250206,105800,790353300,38350,38350,38350,38350,43
20250206,105700,788704250,38350,38350,38350,38300,243
20250206,105600,779388250,38350,38350,38350,38350,4
20250206,105500,779234850,38350,38300,38350,38300,40
20250206,105400,777702350,38300,38350,38350,38300,97
20250206,105300,773983150,38350,38350,38350,38350,4
20250206,105200,773829750,38300,38300,38350,38300,244
20250206,105100,764484300,38300,38350,38400,38300,629
20250206,105000,740366450,38350,38350,38350,38350,147
20250206,104900,734729000,38350,38350,38350,38350,80
20250206,104800,731661000,38350,38350,38350,38350,36
20250206,104700,730280400,38350,38400,38400,38350,104
20250206,104600,726291950,38400,38400,38400,38350,141
20250206,104500,720878550,38350,38350,38400,38350,342
20250206,104400,707747650,38400,38400,38400,38400,4
20250206,104300,707594050,38400,38400,38400,38400,323
20250206,104200,695190850,38400,38350,38400,38350,211
20250206,104100,687089950,38350,38400,38400,38350,78
20250206,104000,684095000,38350,38350,38350,38350,122
20250206,103900,679416300,38400,38350,38400,38350,14
20250206,103800,678878750,38400,38400,38450,38400,411
20250206,103700,663088100,38400,38400,38400,38400,2
20250206,103600,663011300,38350,38350,38350,38350,0
20250206,103500,663011300,38350,38400,38450,38350,122
20250206,103400,658324000,38400,38350,38400,38350,44
20250206,103300,656634500,38350,38350,38350,38350,10
20250206,103200,656251000,38350,38350,38350,38350,74
20250206,103100,653413100,38400,38400,38400,38400,0
20250206,103000,653413100,38400,38350,38450,38350,389
20250206,102900,638462400,38350,38350,38350,38350,8
20250206,102800,638155600,38350,38450,38450,38350,45
20250206,102700,636425600,38350,38350,38350,38350,146
20250206,102600,630826500,38350,38350,38350,38350,10
20250206,102500,630443000,38350,38350,38350,38350,90
20250206,102400,626991500,38350,38350,38350,38350,4
20250206,102300,626838100,38350,38300,38350,38250,452
20250206,102200,609530750,38350,38350,38350,38300,478
20250206,102100,591201700,38400,38400,38400,38400,404
20250206,102000,575688100,38400,38400,38450,38400,16
20250206,101900,575073650,38400,38400,38400,38400,73
20250206,101800,572270450,38450,38450,38450,38450,1
20250206,101700,572232000,38400,38400,38450,38400,149
20250206,101600,566508450,38400,38350,38400,38350,826
20250206,101500,534806350,38350,38350,38350,38350,14
20250206,101400,534269450,38300,38300,38300,38300,278
20250206,101300,523622050,38300,38300,38300,38250,319
20250206,101200,511404400,38300,38200,38300,38200,250
20250206,101100,501839400,38200,38200,38200,38200,35
20250206,101000,500502400,38200,38200,38200,38150,89
20250206,100900,497102700,38200,38200,38200,38150,398
20250206,100800,481899700,38250,38200,38250,38200,210
20250206,100700,473874300,38250,38250,38250,38250,142
20250206,100600,468442800,38300,38300,38300,38300,62
20250206,100500,466068200,38350,38200,38350,38200,17
20250206,100400,465418650,38200,38200,38200,38200,10
20250206,100300,465036650,38400,38250,38400,38250,71
20250206,100200,462311600,38250,38250,38250,38250,70
20250206,100100,459634100,38200,38250,38250,38200,84
20250206,100000,456421700,38200,38350,38350,38200,88
20250206,095900,453055950,38350,38200,38350,38200,327
20250206,095800,440564150,38250,38300,38400,38250,284
20250206,095700,429697600,38300,38300,38300,38300,111
20250206,095600,425446300,38300,38300,38300,38300,0
20250206,095500,425446300,38300,38300,38300,38300,0
20250206,095400,425446300,38300,38350,38350,38300,178
20250206,095300,418620600,38400,38400,38400,38400,0
20250206,095200,418620600,38400,38350,38400,38350,11
20250206,095100,418198700,38350,38300,38350,38300,158
20250206,095000,412139500,38300,38300,38300,38300,27
20250206,094900,411105400,38300,38300,38300,38200,572
20250206,094800,389210950,38300,38250,38300,38250,18
20250206,094700,388522400,38200,38300,38300,38200,240
20250206,094600,379341900,38250,38400,38400,38250,1007
20250206,094500,340729000,38400,38350,38400,38350,40
20250206,094400,339194800,38400,38350,38400,38350,129
20250206,094300,334245050,38350,38400,38400,38300,92
20250206,094200,330717050,38400,38400,38400,38400,41
20250206,094100,329142650,38350,38300,38400,38300,232
20250206,094000,320247800,38250,38300,38300,38250,101
20250206,093900,316380850,38300,38350,38350,38300,157
20250206,093800,310367150,38400,38400,38450,38400,295
20250206,093700,299039100,38400,38400,38400,38400,5
20250206,093600,298847100,38350,38350,38350,38350,0
20250206,093500,298847100,38350,38350,38450,38300,674
20250206,093400,272964750,38400,38400,38400,38400,1
20250206,093300,272926350,38350,38350,38350,38350,43
20250206,093200,271277300,38350,38300,38350,38300,184
20250206,093100,264228600,38350,38350,38350,38350,130
20250206,093000,259243100,38350,38450,38450,38350,94
20250206,092900,255638100,38400,38400,38400,38400,191
20250206,092800,248303700,38400,38400,38400,38400,49
20250206,092700,246422100,38350,38450,38450,38300,45
20250206,092600,244692100,38400,38400,38400,38400,84
20250206,092500,241466500,38400,38400,38400,38300,36
20250206,092400,240086900,38400,38400,38400,38400,564
20250206,092300,218429300,38400,38300,38450,38300,470
20250206,092200,200402700,38300,38250,38300,38250,429
20250206,092100,183993300,38200,38200,38250,38200,103
20250206,092000,180058200,38200,38150,38200,38150,183
20250206,091900,173071800,38100,38200,38200,38100,165
20250206,091800,166776350,38150,38150,38150,38150,7
20250206,091700,166509300,38150,38150,38150,38150,86
20250206,091600,163228400,38150,38100,38150,38100,181
20250206,091500,156325100,38000,38050,38050,38000,175
20250206,091400,149667600,38000,38100,38100,38000,565
20250206,091300,128145850,38100,38300,38300,38100,1001
20250206,091200,89878650,38300,38400,38400,38300,495
20250206,091100,70878900,38350,38400,38400,38350,124
20250206,091000,66123350,38400,38300,38400,38300,121
20250206,090900,61484700,38300,38250,38300,38250,11
20250206,090800,61063900,38250,38400,38400,38250,89
20250206,090700,57648550,38300,38300,38300,38300,1
20250206,090600,57610250,38400,38400,38400,38200,282
20250206,090500,46822650,38250,38400,38400,38200,117
20250206,090400,42333950,38400,38400,38400,38400,2
20250206,090300,42257150,38200,38400,38400,38200,31
20250206,090200,41068950,38400,38100,38400,38100,180
20250206,090100,34187850,38150,38250,38250,38100,275
20250206,090000,23684750,38250,38350,38350,38250,618
Reference in New Issue Copy Permalink