ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/271560/min/candle-20250205.csv

725 lines
41 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,210200,9849041400,100200,100200,100200,100200,4398
20250205,210100,9849041400,100200,100200,100200,100200,0
20250205,210000,9849041400,100200,100200,100200,100200,0
20250205,205900,9849041400,100200,100200,100200,100200,0
20250205,205800,9849041400,100200,100200,100200,100200,0
20250205,205700,9849041400,100200,100200,100200,100200,0
20250205,205600,9849041400,100200,100200,100200,100200,0
20250205,205500,9849041400,100200,100200,100200,100200,0
20250205,205400,9849041400,100200,100200,100200,100200,0
20250205,205300,9849041400,100200,100200,100200,100200,0
20250205,205200,9849041400,100200,100200,100200,100200,0
20250205,205100,9849041400,100200,100200,100200,100200,0
20250205,205000,9849041400,100200,100200,100200,100200,0
20250205,204900,9849041400,100200,100200,100200,100200,0
20250205,204800,9849041400,100200,100200,100200,100200,0
20250205,204700,9849041400,100200,100200,100200,100200,0
20250205,204600,9849041400,100200,100200,100200,100200,0
20250205,204500,9849041400,100200,100200,100200,100200,0
20250205,204400,9849041400,100200,100200,100200,100200,0
20250205,204300,9849041400,100200,100200,100200,100200,0
20250205,204200,9849041400,100200,100200,100200,100200,0
20250205,204100,9849041400,100200,100200,100200,100200,0
20250205,204000,9849041400,100200,100200,100200,100200,0
20250205,203900,9849041400,100200,100200,100200,100200,0
20250205,203800,9849041400,100200,100200,100200,100200,0
20250205,203700,9849041400,100200,100200,100200,100200,0
20250205,203600,9849041400,100200,100200,100200,100200,0
20250205,203500,9849041400,100200,100200,100200,100200,0
20250205,203400,9849041400,100200,100200,100200,100200,0
20250205,203300,9849041400,100200,100200,100200,100200,0
20250205,203200,9849041400,100200,100200,100200,100200,4398
20250205,203100,9849041400,100200,100200,100200,100200,0
20250205,203000,9849041400,100200,100200,100200,100200,0
20250205,202900,9849041400,100200,100200,100200,100200,0
20250205,202800,9849041400,100200,100200,100200,100200,0
20250205,202700,9849041400,100200,100200,100200,100200,0
20250205,202600,9849041400,100200,100200,100200,100200,0
20250205,202500,9849041400,100200,100200,100200,100200,0
20250205,202400,9849041400,100200,100200,100200,100200,0
20250205,202300,9849041400,100200,100200,100200,100200,0
20250205,202200,9849041400,100200,100200,100200,100200,0
20250205,202100,9849041400,100200,100200,100200,100200,0
20250205,202000,9849041400,100200,100200,100200,100200,0
20250205,201900,9849041400,100200,100200,100200,100200,0
20250205,201800,9849041400,100200,100200,100200,100200,0
20250205,201700,9849041400,100200,100200,100200,100200,0
20250205,201600,9849041400,100200,100200,100200,100200,0
20250205,201500,9849041400,100200,100200,100200,100200,0
20250205,201400,9849041400,100200,100200,100200,100200,0
20250205,201300,9849041400,100200,100200,100200,100200,0
20250205,201200,9849041400,100200,100200,100200,100200,0
20250205,201100,9849041400,100200,100200,100200,100200,0
20250205,201000,9849041400,100200,100200,100200,100200,0
20250205,200900,9849041400,100200,100200,100200,100200,0
20250205,200800,9849041400,100200,100200,100200,100200,0
20250205,200700,9849041400,100200,100200,100200,100200,0
20250205,200600,9849041400,100200,100200,100200,100200,0
20250205,200500,9849041400,100200,100200,100200,100200,0
20250205,200400,9849041400,100200,100200,100200,100200,0
20250205,200300,9849041400,100200,100200,100200,100200,0
20250205,200200,9849041400,100200,100200,100200,100200,4398
20250205,200100,9849041400,100200,100200,100200,100200,0
20250205,200000,9849041400,100200,100200,100200,100200,0
20250205,195900,9849041400,100200,100200,100200,100200,0
20250205,195800,9849041400,100200,100200,100200,100200,0
20250205,195700,9849041400,100200,100200,100200,100200,0
20250205,195600,9849041400,100200,100200,100200,100200,0
20250205,195500,9849041400,100200,100200,100200,100200,0
20250205,195400,9849041400,100200,100200,100200,100200,0
20250205,195300,9849041400,100200,100200,100200,100200,0
20250205,195200,9849041400,100200,100200,100200,100200,0
20250205,195100,9849041400,100200,100200,100200,100200,0
20250205,195000,9849041400,100200,100200,100200,100200,0
20250205,194900,9849041400,100200,100200,100200,100200,0
20250205,194800,9849041400,100200,100200,100200,100200,0
20250205,194700,9849041400,100200,100200,100200,100200,0
20250205,194600,9849041400,100200,100200,100200,100200,0
20250205,194500,9849041400,100200,100200,100200,100200,0
20250205,194400,9849041400,100200,100200,100200,100200,0
20250205,194300,9849041400,100200,100200,100200,100200,0
20250205,194200,9849041400,100200,100200,100200,100200,0
20250205,194100,9849041400,100200,100200,100200,100200,0
20250205,194000,9849041400,100200,100200,100200,100200,0
20250205,193900,9849041400,100200,100200,100200,100200,0
20250205,193800,9849041400,100200,100200,100200,100200,0
20250205,193700,9849041400,100200,100200,100200,100200,0
20250205,193600,9849041400,100200,100200,100200,100200,0
20250205,193500,9849041400,100200,100200,100200,100200,0
20250205,193400,9849041400,100200,100200,100200,100200,0
20250205,193300,9849041400,100200,100200,100200,100200,0
20250205,193200,9849041400,100200,100200,100200,100200,4398
20250205,193100,9849041400,100200,100200,100200,100200,0
20250205,193000,9849041400,100200,100200,100200,100200,0
20250205,192900,9849041400,100200,100200,100200,100200,0
20250205,192800,9849041400,100200,100200,100200,100200,0
20250205,192700,9849041400,100200,100200,100200,100200,0
20250205,192600,9849041400,100200,100200,100200,100200,0
20250205,192500,9849041400,100200,100200,100200,100200,0
20250205,192400,9849041400,100200,100200,100200,100200,0
20250205,192300,9849041400,100200,100200,100200,100200,0
20250205,192200,9849041400,100200,100200,100200,100200,0
20250205,192100,9849041400,100200,100200,100200,100200,0
20250205,192000,9849041400,100200,100200,100200,100200,0
20250205,191900,9849041400,100200,100200,100200,100200,0
20250205,191800,9849041400,100200,100200,100200,100200,0
20250205,191700,9849041400,100200,100200,100200,100200,0
20250205,191600,9849041400,100200,100200,100200,100200,0
20250205,191500,9849041400,100200,100200,100200,100200,0
20250205,191400,9849041400,100200,100200,100200,100200,0
20250205,191300,9849041400,100200,100200,100200,100200,0
20250205,191200,9849041400,100200,100200,100200,100200,0
20250205,191100,9849041400,100200,100200,100200,100200,0
20250205,191000,9849041400,100200,100200,100200,100200,0
20250205,190900,9849041400,100200,100200,100200,100200,0
20250205,190800,9849041400,100200,100200,100200,100200,0
20250205,190700,9849041400,100200,100200,100200,100200,0
20250205,190600,9849041400,100200,100200,100200,100200,0
20250205,190500,9849041400,100200,100200,100200,100200,0
20250205,190400,9849041400,100200,100200,100200,100200,0
20250205,190300,9849041400,100200,100200,100200,100200,0
20250205,190200,9849041400,100200,100200,100200,100200,4398
20250205,190100,9849041400,100200,100200,100200,100200,0
20250205,190000,9849041400,100200,100200,100200,100200,0
20250205,185900,9849041400,100200,100200,100200,100200,0
20250205,185800,9849041400,100200,100200,100200,100200,0
20250205,185700,9849041400,100200,100200,100200,100200,0
20250205,185600,9849041400,100200,100200,100200,100200,0
20250205,185500,9849041400,100200,100200,100200,100200,0
20250205,185400,9849041400,100200,100200,100200,100200,0
20250205,185300,9849041400,100200,100200,100200,100200,0
20250205,185200,9849041400,100200,100200,100200,100200,0
20250205,185100,9849041400,100200,100200,100200,100200,0
20250205,185000,9849041400,100200,100200,100200,100200,0
20250205,184900,9849041400,100200,100200,100200,100200,0
20250205,184800,9849041400,100200,100200,100200,100200,0
20250205,184700,9849041400,100200,100200,100200,100200,0
20250205,184600,9849041400,100200,100200,100200,100200,0
20250205,184500,9849041400,100200,100200,100200,100200,0
20250205,184400,9849041400,100200,100200,100200,100200,0
20250205,184300,9849041400,100200,100200,100200,100200,0
20250205,184200,9849041400,100200,100200,100200,100200,0
20250205,184100,9849041400,100200,100200,100200,100200,0
20250205,184000,9849041400,100200,100200,100200,100200,0
20250205,183900,9849041400,100200,100200,100200,100200,0
20250205,183800,9849041400,100200,100200,100200,100200,0
20250205,183700,9849041400,100200,100200,100200,100200,0
20250205,183600,9849041400,100200,100200,100200,100200,0
20250205,183500,9849041400,100200,100200,100200,100200,0
20250205,183400,9849041400,100200,100200,100200,100200,0
20250205,183300,9849041400,100200,100200,100200,100200,0
20250205,183200,9849041400,100200,100200,100200,100200,4398
20250205,183100,9849041400,100200,100200,100200,100200,0
20250205,183000,9849041400,100200,100200,100200,100200,0
20250205,182900,9849041400,100200,100200,100200,100200,0
20250205,182800,9849041400,100200,100200,100200,100200,0
20250205,182700,9849041400,100200,100200,100200,100200,0
20250205,182600,9849041400,100200,100200,100200,100200,0
20250205,182500,9849041400,100200,100200,100200,100200,0
20250205,182400,9849041400,100200,100200,100200,100200,0
20250205,182300,9849041400,100200,100200,100200,100200,0
20250205,182200,9849041400,100200,100200,100200,100200,0
20250205,182100,9849041400,100200,100200,100200,100200,0
20250205,182000,9849041400,100200,100200,100200,100200,0
20250205,181900,9849041400,100200,100200,100200,100200,0
20250205,181800,9849041400,100200,100200,100200,100200,0
20250205,181700,9849041400,100200,100200,100200,100200,0
20250205,181600,9849041400,100200,100200,100200,100200,0
20250205,181500,9849041400,100200,100200,100200,100200,0
20250205,181400,9849041400,100200,100200,100200,100200,0
20250205,181300,9849041400,100200,100200,100200,100200,0
20250205,181200,9849041400,100200,100200,100200,100200,0
20250205,181100,9849041400,100200,100200,100200,100200,0
20250205,181000,9849041400,100200,100200,100200,100200,0
20250205,180900,9849041400,100200,100200,100200,100200,0
20250205,180800,9849041400,100200,100200,100200,100200,0
20250205,180700,9849041400,100200,100200,100200,100200,0
20250205,180600,9849041400,100200,100200,100200,100200,0
20250205,180500,9849041400,100200,100200,100200,100200,0
20250205,180400,9849041400,100200,100200,100200,100200,0
20250205,180300,9849041400,100200,100200,100200,100200,0
20250205,180200,9849041400,100200,100200,100200,100200,4398
20250205,180100,9849041400,100200,100200,100200,100200,0
20250205,180000,9849041400,100200,100200,100200,100200,0
20250205,175900,9849041400,100200,100200,100200,100200,0
20250205,175800,9849041400,100200,100200,100200,100200,0
20250205,175700,9849041400,100200,100200,100200,100200,0
20250205,175600,9849041400,100200,100200,100200,100200,0
20250205,175500,9849041400,100200,100200,100200,100200,0
20250205,175400,9849041400,100200,100200,100200,100200,0
20250205,175300,9849041400,100200,100200,100200,100200,0
20250205,175200,9849041400,100200,100200,100200,100200,0
20250205,175100,9849041400,100200,100200,100200,100200,0
20250205,175000,9849041400,100200,100200,100200,100200,0
20250205,174900,9849041400,100200,100200,100200,100200,0
20250205,174800,9849041400,100200,100200,100200,100200,0
20250205,174700,9849041400,100200,100200,100200,100200,0
20250205,174600,9849041400,100200,100200,100200,100200,0
20250205,174500,9849041400,100200,100200,100200,100200,0
20250205,174400,9849041400,100200,100200,100200,100200,0
20250205,174300,9849041400,100200,100200,100200,100200,0
20250205,174200,9849041400,100200,100200,100200,100200,0
20250205,174100,9849041400,100200,100200,100200,100200,0
20250205,174000,9849041400,100200,100200,100200,100200,0
20250205,173900,9849041400,100200,100200,100200,100200,0
20250205,173800,9849041400,100200,100200,100200,100200,0
20250205,173700,9849041400,100200,100200,100200,100200,0
20250205,173600,9849041400,100200,100200,100200,100200,0
20250205,173500,9849041400,100200,100200,100200,100200,0
20250205,173400,9849041400,100200,100200,100200,100200,0
20250205,173300,9849041400,100200,100200,100200,100200,0
20250205,173200,9849041400,100200,100200,100200,100200,4398
20250205,173100,9849041400,100200,100200,100200,100200,0
20250205,173000,9849041400,100200,100200,100200,100200,0
20250205,172900,9849041400,100200,100200,100200,100200,0
20250205,172800,9849041400,100200,100200,100200,100200,0
20250205,172700,9849041400,100200,100200,100200,100200,0
20250205,172600,9849041400,100200,100200,100200,100200,0
20250205,172500,9849041400,100200,100200,100200,100200,0
20250205,172400,9849041400,100200,100200,100200,100200,0
20250205,172300,9849041400,100200,100200,100200,100200,0
20250205,172200,9849041400,100200,100200,100200,100200,0
20250205,172100,9849041400,100200,100200,100200,100200,0
20250205,172000,9849041400,100200,100200,100200,100200,0
20250205,171900,9849041400,100200,100200,100200,100200,0
20250205,171800,9849041400,100200,100200,100200,100200,0
20250205,171700,9849041400,100200,100200,100200,100200,0
20250205,171600,9849041400,100200,100200,100200,100200,0
20250205,171500,9849041400,100200,100200,100200,100200,0
20250205,171400,9849041400,100200,100200,100200,100200,0
20250205,171300,9849041400,100200,100200,100200,100200,0
20250205,171200,9849041400,100200,100200,100200,100200,0
20250205,171100,9849041400,100200,100200,100200,100200,0
20250205,171000,9849041400,100200,100200,100200,100200,0
20250205,170900,9849041400,100200,100200,100200,100200,0
20250205,170800,9849041400,100200,100200,100200,100200,0
20250205,170700,9849041400,100200,100200,100200,100200,0
20250205,170600,9849041400,100200,100200,100200,100200,0
20250205,170500,9849041400,100200,100200,100200,100200,0
20250205,170400,9849041400,100200,100200,100200,100200,0
20250205,170300,9849041400,100200,100200,100200,100200,0
20250205,170200,9849041400,100200,100200,100200,100200,4398
20250205,170100,9849041400,100200,100200,100200,100200,0
20250205,170000,9849041400,100200,100200,100200,100200,0
20250205,165900,9849041400,100200,100200,100200,100200,0
20250205,165800,9849041400,100200,100200,100200,100200,0
20250205,165700,9849041400,100200,100200,100200,100200,0
20250205,165600,9849041400,100200,100200,100200,100200,0
20250205,165500,9849041400,100200,100200,100200,100200,0
20250205,165400,9849041400,100200,100200,100200,100200,0
20250205,165300,9849041400,100200,100200,100200,100200,0
20250205,165200,9849041400,100200,100200,100200,100200,0
20250205,165100,9849041400,100200,100200,100200,100200,0
20250205,165000,9849041400,100200,100200,100200,100200,0
20250205,164900,9849041400,100200,100200,100200,100200,0
20250205,164800,9849041400,100200,100200,100200,100200,0
20250205,164700,9849041400,100200,100200,100200,100200,0
20250205,164600,9849041400,100200,100200,100200,100200,0
20250205,164500,9849041400,100200,100200,100200,100200,0
20250205,164400,9849041400,100200,100200,100200,100200,0
20250205,164300,9849041400,100200,100200,100200,100200,0
20250205,164200,9849041400,100200,100200,100200,100200,0
20250205,164100,9849041400,100200,100200,100200,100200,0
20250205,164000,9849041400,100200,100200,100200,100200,0
20250205,163900,9849041400,100200,100200,100200,100200,0
20250205,163800,9849041400,100200,100200,100200,100200,0
20250205,163700,9849041400,100200,100200,100200,100200,0
20250205,163600,9849041400,100200,100200,100200,100200,0
20250205,163500,9849041400,100200,100200,100200,100200,0
20250205,163400,9849041400,100200,100200,100200,100200,0
20250205,163300,9849041400,100200,100200,100200,100200,0
20250205,163200,9849041400,100200,100200,100200,100200,4398
20250205,163100,9849041400,100200,100200,100200,100200,0
20250205,163000,9849041400,100200,100200,100200,100200,0
20250205,162900,9849041400,100200,100200,100200,100200,0
20250205,162800,9849041400,100200,100200,100200,100200,0
20250205,162700,9849041400,100200,100200,100200,100200,0
20250205,162600,9849041400,100200,100200,100200,100200,0
20250205,162500,9849041400,100200,100200,100200,100200,0
20250205,162400,9849041400,100200,100200,100200,100200,0
20250205,162300,9849041400,100200,100200,100200,100200,0
20250205,162200,9849041400,100200,100200,100200,100200,0
20250205,162100,9849041400,100200,100200,100200,100200,0
20250205,162000,9849041400,100200,100200,100200,100200,0
20250205,161900,9849041400,100200,100200,100200,100200,0
20250205,161800,9849041400,100200,100200,100200,100200,0
20250205,161700,9849041400,100200,100200,100200,100200,0
20250205,161600,9849041400,100200,100200,100200,100200,0
20250205,161500,9849041400,100200,100200,100200,100200,0
20250205,161400,9849041400,100200,100200,100200,100200,0
20250205,161300,9849041400,100200,100200,100200,100200,0
20250205,161200,9849041400,100200,100200,100200,100200,0
20250205,161100,9849041400,100200,100200,100200,100200,0
20250205,161000,9849041400,100200,100200,100200,100200,0
20250205,160900,9849041400,100200,100200,100200,100200,0
20250205,160800,9849041400,100200,100200,100200,100200,0
20250205,160700,9849041400,100200,100200,100200,100200,0
20250205,160600,9849041400,100200,100200,100200,100200,0
20250205,160500,9849041400,100200,100200,100200,100200,0
20250205,160400,9849041400,100200,100200,100200,100200,0
20250205,160300,9849041400,100200,100200,100200,100200,0
20250205,160200,9849041400,100200,100200,100200,100200,4398
20250205,160100,9849041400,100200,100200,100200,100200,0
20250205,160000,9849041400,100200,100200,100200,100200,0
20250205,155900,9849041400,100200,100200,100200,100200,0
20250205,155800,9849041400,100200,100200,100200,100200,0
20250205,155700,9849041400,100200,100200,100200,100200,0
20250205,155600,9849041400,100200,100200,100200,100200,0
20250205,155500,9849041400,100200,100200,100200,100200,0
20250205,155400,9849041400,100200,100200,100200,100200,0
20250205,155300,9849041400,100200,100200,100200,100200,0
20250205,155200,9849041400,100200,100200,100200,100200,0
20250205,155100,9849041400,100200,100200,100200,100200,0
20250205,155000,9849041400,100200,100200,100200,100200,0
20250205,154900,9849041400,100200,100200,100200,100200,0
20250205,154800,9849041400,100200,100200,100200,100200,0
20250205,154700,9849041400,100200,100200,100200,100200,0
20250205,154600,9849041400,100200,100200,100200,100200,0
20250205,154500,9849041400,100200,100200,100200,100200,0
20250205,154400,9849041400,100200,100200,100200,100200,0
20250205,154300,9849041400,100200,100200,100200,100200,0
20250205,154200,9849041400,100200,100200,100200,100200,0
20250205,154100,9849041400,100200,100200,100200,100200,0
20250205,154000,9849041400,100200,100200,100200,100200,0
20250205,153900,9849041400,100200,100200,100200,100200,0
20250205,153800,9849041400,100200,100200,100200,100200,0
20250205,153700,9849041400,100200,100200,100200,100200,0
20250205,153600,9849041400,100200,100200,100200,100200,0
20250205,153500,9849041400,100200,100200,100200,100200,0
20250205,153400,9849041400,100200,100200,100200,100200,0
20250205,153300,9849041400,100200,100200,100200,100200,0
20250205,153200,9849041400,100200,100200,100200,100200,4398
20250205,153100,9849041400,100200,100200,100200,100200,0
20250205,153000,9849041400,100200,100200,100200,100200,4398
20250205,152900,9408361800,100500,100500,100500,100500,0
20250205,152800,9408361800,100500,100500,100500,100500,0
20250205,152700,9408361800,100500,100500,100500,100500,0
20250205,152600,9408361800,100500,100500,100500,100500,0
20250205,152500,9408361800,100500,100500,100500,100500,0
20250205,152400,9408361800,100500,100500,100500,100500,0
20250205,152300,9408361800,100500,100500,100500,100500,0
20250205,152200,9408361800,100500,100500,100500,100500,0
20250205,152100,9408361800,100500,100500,100500,100500,0
20250205,152000,9408361800,100500,100500,100500,100500,0
20250205,151900,9408361800,100500,100300,100500,100300,250
20250205,151800,9383247600,100300,100300,100500,100300,780
20250205,151700,9304920400,100300,100400,100500,100300,379
20250205,151600,9266874700,100300,100400,100500,100300,307
20250205,151500,9236069300,100400,100300,100500,100300,858
20250205,151400,9149940000,100300,100400,100500,100300,526
20250205,151300,9097127800,100400,100400,100400,100200,443
20250205,151200,9052672400,100400,100300,100400,100200,462
20250205,151100,9006333700,100300,100300,100300,100200,311
20250205,151000,8975154700,100300,100300,100400,100200,269
20250205,150900,8948192000,100200,100300,100400,100200,356
20250205,150800,8912490100,100200,100200,100400,100200,305
20250205,150700,8881913200,100200,100400,100400,100200,610
20250205,150600,8820739400,100300,100300,100300,100200,276
20250205,150500,8793072100,100300,100300,100400,100200,268
20250205,150400,8766210300,100200,100200,100300,100200,352
20250205,150300,8730927000,100300,100200,100300,100100,277
20250205,150200,8703186600,100100,100100,100200,100000,322
20250205,150100,8670955800,100100,99900,100100,99900,235
20250205,150000,8647455500,99900,100000,100100,99900,228
20250205,145900,8624657600,99900,100000,100100,99900,402
20250205,145800,8584463000,100000,100000,100100,99900,556
20250205,145700,8528866600,100000,100000,100100,99900,1817
20250205,145600,8347160100,100000,100000,100100,100000,298
20250205,145500,8317353300,100000,100200,100200,100000,489
20250205,145400,8268415300,100200,100200,100300,100200,396
20250205,145300,8228732600,100200,100300,100300,100200,501
20250205,145200,8178525500,100200,100400,100400,100200,422
20250205,145100,8136205500,100400,100300,100500,100300,244
20250205,145000,8111707100,100300,100400,100500,100300,555
20250205,144900,8055984400,100400,100200,100400,100200,267
20250205,144800,8029202900,100200,100200,100400,100200,230
20250205,144700,8006143900,100200,100200,100500,100100,241
20250205,144600,7981974300,100200,100100,100200,100100,225
20250205,144500,7959445500,100300,100100,100300,100100,182
20250205,144400,7941218000,100100,100200,100200,100000,174
20250205,144300,7923800300,100000,100100,100200,100000,598
20250205,144200,7863947200,100100,100000,100100,100000,290
20250205,144100,7834943600,100000,100100,100100,100000,212
20250205,144000,7813740300,100000,100000,100100,100000,246
20250205,143900,7789133600,100000,100000,100100,100000,209
20250205,143800,7768230100,100000,100000,100100,100000,245
20250205,143700,7743726300,100000,100000,100100,100000,185
20250205,143600,7725218200,100000,100100,100100,100000,239
20250205,143500,7701315200,100000,100000,100100,100000,317
20250205,143400,7669612000,100100,100000,100100,99900,220
20250205,143300,7647618100,99900,99900,100000,99900,316
20250205,143200,7616043300,99900,99900,100000,99900,229
20250205,143100,7593156200,99900,99900,100000,99800,281
20250205,143000,7565080600,99900,99900,100000,99800,905
20250205,142900,7474669900,99900,99700,100000,99700,282
20250205,142800,7446533600,99700,99800,99900,99700,368
20250205,142700,7409828800,99800,99800,99800,99700,418
20250205,142600,7368137500,99800,99900,100000,99700,543
20250205,142500,7313974000,99800,100000,100100,99800,1270
20250205,142400,7187103400,100000,100200,100200,100000,402
20250205,142300,7146853700,100200,100200,100300,100200,372
20250205,142200,7109573900,100200,100200,100500,100200,320
20250205,142100,7077501300,100200,100300,100500,100200,702
20250205,142000,7007086900,100300,100300,100400,100300,263
20250205,141900,6980694700,100400,100400,100500,100300,1241
20250205,141800,6856102700,100400,100400,100500,100400,165
20250205,141700,6839535900,100400,100500,100500,100400,214
20250205,141600,6818045700,100400,100400,100600,100400,279
20250205,141500,6790027100,100400,100500,100500,100400,160
20250205,141400,6773960700,100500,100400,100500,100400,219
20250205,141300,6751964200,100400,100400,100500,100400,228
20250205,141200,6729063600,100400,100400,100500,100400,200
20250205,141100,6708983000,100400,100500,100600,100400,290
20250205,141000,6679847700,100500,100500,100600,100500,189
20250205,140900,6660852500,100500,100500,100500,100500,210
20250205,140800,6639747500,100600,100400,100600,100400,249
20250205,140700,6614732500,100400,100400,100500,100400,199
20250205,140600,6594745600,100400,100500,100600,100400,246
20250205,140500,6570038400,100600,100500,100700,100400,194
20250205,140400,6550539000,100500,100400,100500,100400,262
20250205,140300,6524233100,100400,100300,100500,100300,233
20250205,140200,6500850000,100300,100300,100400,100300,181
20250205,140100,6482691900,100300,100300,100500,100300,312
20250205,140000,6451384800,100400,100400,100500,100300,160
20250205,135900,6435331100,100400,100400,100500,100400,142
20250205,135800,6421073800,100400,100400,100500,100400,307
20250205,135700,6390241100,100500,100400,100500,100400,252
20250205,135600,6364935000,100400,100400,100500,100400,172
20250205,135500,6347666100,100400,100400,100600,100400,256
20250205,135400,6321946500,100600,100400,100600,100400,222
20250205,135300,6299638500,100400,100500,100600,100400,246
20250205,135200,6274918300,100500,100500,100600,100500,267
20250205,135100,6248080100,100500,100500,100600,100500,182
20250205,135000,6229788200,100500,100500,100600,100500,207
20250205,134900,6208982800,100500,100700,100700,100500,637
20250205,134800,6144912400,100700,100700,100800,100600,292
20250205,134700,6115512500,100800,100700,100800,100700,165
20250205,134600,6098896100,100700,100800,100900,100700,416
20250205,134500,6056974900,100800,100800,100900,100800,199
20250205,134400,6036911800,100800,100800,100900,100800,91
20250205,134300,6027738200,100800,100800,100900,100800,233
20250205,134200,6004242500,100800,100800,100900,100800,182
20250205,134100,5985893200,100900,100800,100900,100800,160
20250205,134000,5969761800,100900,100900,100900,100800,288
20250205,133900,5940704400,100900,100900,101000,100900,149
20250205,133800,5925665600,101000,100900,101000,100900,97
20250205,133700,5915877600,100900,100900,101000,100900,91
20250205,133600,5906695300,100900,100900,101000,100900,148
20250205,133500,5891759700,101000,100900,101000,100800,90
20250205,133400,5882679500,100800,100800,101000,100800,42
20250205,133300,5878442500,100800,100900,101000,100800,145
20250205,133200,5863816900,100800,100900,100900,100800,177
20250205,133100,5845964700,100800,100800,100900,100800,150
20250205,133000,5830837300,100900,100800,100900,100800,251
20250205,132900,5805530400,100800,100900,100900,100800,126
20250205,132800,5792825800,100900,101100,101100,100800,629
20250205,132700,5729331600,101000,101100,101200,101000,107
20250205,132600,5718519100,101100,101100,101200,101000,485
20250205,132500,5669485600,101100,101200,101200,101100,88
20250205,132400,5660586300,101200,101000,101200,101000,143
20250205,132300,5646128000,101100,101100,101200,101000,196
20250205,132200,5626322700,101100,101000,101100,101000,113
20250205,132100,5614903000,101000,101100,101100,101000,105
20250205,132000,5604292800,101000,101100,101100,100900,164
20250205,131900,5587733200,101000,100900,101100,100800,116
20250205,131800,5576017600,101000,100800,101000,100800,107
20250205,131700,5565217400,101000,100900,101000,100800,162
20250205,131600,5548868800,100900,101000,101100,100900,145
20250205,131500,5534224600,100900,101100,101100,100900,97
20250205,131400,5524427500,100900,101000,101100,100800,117
20250205,131300,5512612300,101100,100900,101100,100800,144
20250205,131200,5498077200,100900,100900,101100,100800,61
20250205,131100,5491916300,100800,100900,100900,100800,103
20250205,131000,5481529300,100800,100900,101000,100800,205
20250205,130900,5460850100,100800,100900,100900,100800,124
20250205,130800,5448347300,100800,100900,100900,100800,99
20250205,130700,5438363200,100900,100900,100900,100800,83
20250205,130600,5429992900,100800,100900,100900,100800,112
20250205,130500,5418699100,100900,100900,100900,100800,60
20250205,130400,5412649500,100800,100800,100900,100800,157
20250205,130300,5396813200,100900,100800,100900,100800,128
20250205,130200,5383906300,100900,100900,100900,100800,61
20250205,130100,5377756500,100800,100800,100900,100800,116
20250205,130000,5366063100,100800,100800,100900,100800,97
20250205,125900,5356281900,100800,100800,100900,100800,76
20250205,125800,5348620100,100800,100900,100900,100800,50
20250205,125700,5343579400,100800,100900,101000,100800,381
20250205,125600,5305156100,100900,100900,101000,100900,73
20250205,125500,5297788000,100900,100900,100900,100900,129
20250205,125400,5284771900,101000,100900,101000,100900,70
20250205,125300,5277704600,100900,100900,101000,100900,168
20250205,125200,5260752800,100900,100900,100900,100900,101
20250205,125100,5250561900,101000,100900,101000,100900,60
20250205,125000,5244507200,101000,100900,101000,100900,74
20250205,124900,5237035900,100900,100900,100900,100900,26
20250205,124800,5234412500,100900,101000,101100,100900,285
20250205,124700,5205622800,101000,100900,101100,100800,231
20250205,124600,5182303500,101000,101000,101000,100800,93
20250205,124500,5172916800,100900,100900,101000,100800,163
20250205,124400,5156465800,101100,100800,101100,100700,518
20250205,124300,5104172700,100900,100700,100900,100700,83
20250205,124200,5095805800,100700,100800,100800,100700,140
20250205,124100,5081704700,100800,100800,100800,100700,98
20250205,124000,5071827700,100800,100800,100900,100800,118
20250205,123900,5059931700,100800,100900,100900,100800,244
20250205,123800,5035336400,100900,100700,100900,100700,65
20250205,123700,5028784200,100600,100600,101000,100500,386
20250205,123600,4989852700,100500,100700,100700,100500,73
20250205,123500,4982510500,100700,100600,100700,100500,73
20250205,123400,4975166300,100500,100600,100700,100500,194
20250205,123300,4955653200,100500,100500,100500,100500,76
20250205,123200,4948015200,100600,100600,100600,100500,58
20250205,123100,4942184800,100600,100500,100600,100400,85
20250205,123000,4933648900,100400,100400,100700,100400,98
20250205,122900,4923788800,100400,100500,100700,100400,191
20250205,122800,4904576800,100600,100400,100600,100400,227
20250205,122700,4881768300,100500,100500,100600,100400,60
20250205,122600,4875738900,100500,100500,100600,100400,76
20250205,122500,4868103700,100600,100600,100600,100400,105
20250205,122400,4857548400,100600,100400,100600,100400,137
20250205,122300,4843782700,100400,100500,100500,100400,143
20250205,122200,4829412900,100600,100500,100600,100500,294
20250205,122100,4799864400,100600,100600,100700,100600,101
20250205,122000,4789702600,100600,100700,100700,100500,103
20250205,121900,4779341900,100600,100500,100600,100500,60
20250205,121800,4773309600,100600,100500,100700,100400,261
20250205,121700,4747081700,100500,100400,100500,100400,111
20250205,121600,4735937200,100500,100400,100500,100400,39
20250205,121500,4732021000,100400,100500,100500,100400,186
20250205,121400,4713337100,100500,100500,100500,100400,54
20250205,121300,4707914300,100400,100400,100500,100400,121
20250205,121200,4695765400,100400,100400,100500,100400,86
20250205,121100,4687127100,100400,100400,100500,100400,55
20250205,121000,4681603000,100400,100500,100500,100400,436
20250205,120900,4637827600,100400,100600,100600,100400,99
20250205,120800,4627874800,100500,100400,100600,100400,88
20250205,120700,4619032500,100400,100400,100500,100400,146
20250205,120600,4604372600,100400,100500,100600,100400,43
20250205,120500,4600051400,100600,100400,100600,100400,63
20250205,120400,4593722100,100500,100500,100600,100400,47
20250205,120300,4588997400,100500,100500,100600,100500,70
20250205,120200,4581959300,100500,100400,100600,100400,126
20250205,120100,4569296500,100400,100400,100600,100400,226
20250205,120000,4546604800,100400,100400,100500,100400,79
20250205,115900,4538671100,100400,100400,100500,100400,207
20250205,115800,4517880000,100500,100500,100500,100400,148
20250205,115700,4503010400,100500,100600,100600,100500,53
20250205,115600,4497680700,100500,100500,100700,100500,59
20250205,115500,4491744400,100500,100600,100600,100500,64
20250205,115400,4485311100,100500,100500,100600,100500,119
20250205,115300,4473348600,100500,100600,100600,100500,98
20250205,115200,4463496600,100400,100500,100600,100300,152
20250205,115100,4448235100,100400,100500,100500,100400,154
20250205,115000,4432764200,100600,100700,100700,100500,190
20250205,114900,4413644700,100700,100700,100800,100600,51
20250205,114800,4408509700,100600,100700,100800,100600,99
20250205,114700,4398541700,100700,100700,100800,100700,115
20250205,114600,4386960400,100700,100800,100900,100700,66
20250205,114500,4380308900,100700,100700,100800,100700,114
20250205,114400,4368829000,100800,100700,100900,100700,36
20250205,114300,4365201800,100700,100800,100800,100700,148
20250205,114200,4350292800,100700,100800,100800,100700,103
20250205,114100,4339915200,100800,100800,100900,100800,64
20250205,114000,4333463300,100800,100800,100900,100800,131
20250205,113900,4320255000,100800,100800,100900,100800,95
20250205,113800,4310678400,100800,100900,100900,100800,81
20250205,113700,4302513000,100900,100900,100900,100900,779
20250205,113600,4223911900,101000,100900,101000,100900,88
20250205,113500,4215027800,100900,100900,101000,100900,150
20250205,113400,4199888800,100900,100900,101000,100900,117
20250205,113300,4188074500,100900,100900,101000,100900,108
20250205,113200,4177172400,100900,101000,101000,100800,375
20250205,113100,4139352700,101000,100900,101000,100900,525
20250205,113000,4086379100,101000,101100,101100,100900,96
20250205,112900,4076685200,100900,101000,101000,100900,118
20250205,112800,4064773500,101000,101000,101100,101000,108
20250205,112700,4053864900,101000,100900,101100,100900,126
20250205,112600,4041134400,100900,100900,101000,100900,99
20250205,112500,4031144700,100900,101000,101000,100900,94
20250205,112400,4021657000,101000,101100,101100,100900,59
20250205,112300,4015698900,100900,101000,101200,100900,93
20250205,112200,4006309200,101000,101100,101100,100900,192
20250205,112100,3986917900,101000,101100,101100,101000,86
20250205,112000,3978231600,101100,101100,101100,101000,102
20250205,111900,3967920900,101100,101100,101100,101000,107
20250205,111800,3957106500,101100,101100,101200,101000,310
20250205,111700,3925782500,101100,101000,101100,101000,150
20250205,111600,3910625100,101100,101000,101100,101000,104
20250205,111500,3900112700,101000,101100,101100,101000,298
20250205,111400,3869991100,101100,101000,101100,101000,167
20250205,111300,3853110600,101100,101000,101100,101000,82
20250205,111200,3844828000,101000,101000,101100,101000,116
20250205,111100,3833111400,101000,101100,101100,101000,292
20250205,111000,3803603500,101000,101000,101100,101000,129
20250205,110900,3790573900,101100,101000,101100,101000,302
20250205,110800,3760069300,101100,101000,101100,101000,202
20250205,110700,3739661100,101100,101100,101200,101100,477
20250205,110600,3691434900,101100,101100,101200,101100,88
20250205,110500,3682536400,101200,101100,101200,101100,76
20250205,110400,3674852200,101200,101200,101200,101100,282
20250205,110300,3646327300,101200,101200,101200,101200,57
20250205,110200,3640558900,101200,101200,101300,101200,77
20250205,110100,3632765900,101200,101200,101300,101100,85
20250205,110000,3624164600,101200,101300,101300,101100,796
20250205,105900,3543611400,101200,101300,101300,101200,101
20250205,105800,3533389500,101200,101200,101300,101200,193
20250205,105700,3513843200,101300,101300,101300,101200,548
20250205,105600,3458331800,101300,101300,101400,101300,112
20250205,105500,3446985600,101300,101200,101400,101200,147
20250205,105400,3432091100,101200,101200,101300,101200,374
20250205,105300,3394206600,101200,101300,101400,101200,270
20250205,105200,3366853500,101400,101400,101400,101300,28
20250205,105100,3364016600,101400,101400,101500,101300,214
20250205,105000,3342322300,101500,101400,101500,101400,77
20250205,104900,3334513300,101500,101400,101500,101400,99
20250205,104800,3324471800,101500,101400,101500,101400,130
20250205,104700,3311283800,101500,101400,101500,101400,70
20250205,104600,3304184700,101500,101400,101500,101400,152
20250205,104500,3288768900,101500,101500,101500,101400,110
20250205,104400,3277607900,101500,101500,101500,101400,52
20250205,104300,3272334000,101400,101400,101500,101400,92
20250205,104200,3263003400,101400,101400,101500,101300,579
20250205,104100,3204289900,101500,101300,101500,101300,224
20250205,104000,3181576800,101400,101300,101400,101300,185
20250205,103900,3162823000,101400,101300,101400,101300,109
20250205,103800,3151775700,101300,101400,101400,101300,116
20250205,103700,3140017000,101400,101400,101400,101300,111
20250205,103600,3128770900,101400,101300,101400,101300,24
20250205,103500,3126339300,101400,101400,101400,101300,299
20250205,103400,3096036900,101400,101400,101500,101300,147
20250205,103300,3081132900,101500,101400,101500,101400,51
20250205,103200,3075959600,101400,101500,101500,101400,95
20250205,103100,3066321000,101500,101500,101500,101400,228
20250205,103000,3043190900,101500,101600,101600,101500,43
20250205,102900,3038822200,101600,101600,101600,101400,215
20250205,102800,3017003200,101500,101400,101500,101400,201
20250205,102700,2996616600,101400,101600,101600,101400,37
20250205,102600,2992860400,101600,101600,101600,101500,52
20250205,102500,2987577800,101600,101500,101600,101500,677
20250205,102400,2918853500,101500,101400,101500,101400,248
20250205,102300,2893702000,101500,101400,101500,101400,127
20250205,102200,2880820500,101500,101500,101500,101400,82
20250205,102100,2872498500,101500,101500,101500,101400,50
20250205,102000,2867426600,101400,101500,101500,101400,190
20250205,101900,2848147700,101500,101500,101500,101400,68
20250205,101800,2841246400,101400,101400,101500,101400,295
20250205,101700,2811326400,101500,101400,101500,101400,13
20250205,101600,2810007600,101400,101400,101400,101300,428
20250205,101500,2766612900,101300,101300,101300,101200,170
20250205,101400,2749396300,101300,101200,101400,101200,20
20250205,101300,2747370800,101300,101300,101400,101200,102
20250205,101200,2737034100,101200,101300,101300,101200,46
20250205,101100,2732378400,101300,101200,101400,101200,308
20250205,101000,2701197300,101200,101300,101400,101200,307
20250205,100900,2670107200,101300,101300,101400,101200,620
20250205,100800,2607317700,101400,101400,101400,101300,582
20250205,100700,2548303600,101300,101400,101400,101300,89
20250205,100600,2539284900,101400,101200,101400,101200,197
20250205,100500,2519318000,101200,101400,101400,101200,654
20250205,100400,2453060700,101400,101400,101400,101300,74
20250205,100300,2445558500,101400,101400,101500,101400,668
20250205,100200,2377810900,101400,101400,101400,101300,701
20250205,100100,2306732300,101400,101400,101500,101300,542
20250205,100000,2251774200,101600,101600,101600,101500,262
20250205,095900,2225168100,101600,101700,101800,101600,651
20250205,095800,2158981600,101800,101700,101800,101700,17
20250205,095700,2157251600,101800,101800,101800,101700,56
20250205,095600,2151551200,101700,101800,101800,101700,9
20250205,095500,2150635200,101800,101700,101800,101700,71
20250205,095400,2143413600,101700,101700,101800,101700,42
20250205,095300,2139142000,101800,101800,101900,101700,2126
20250205,095200,1922694400,101700,101500,101700,101500,1470
20250205,095100,1773294600,101500,101500,101500,101500,37
20250205,095000,1769539100,101500,101500,101600,101400,359
20250205,094900,1733102600,101500,101500,101500,101400,21
20250205,094800,1730972100,101500,101500,101500,101500,87
20250205,094700,1722141600,101500,101500,101600,101500,120
20250205,094600,1709960700,101500,101600,101600,101500,258
20250205,094500,1683769200,101600,101500,101600,101500,247
20250205,094400,1658686000,101500,101600,101600,101500,449
20250205,094300,1613099500,101600,101500,101600,101500,36
20250205,094200,1609443700,101600,101500,101600,101500,46
20250205,094100,1604773400,101600,101600,101600,101500,112
20250205,094000,1593399000,101600,101500,101600,101500,27
20250205,093900,1590657900,101500,101500,101600,101500,14
20250205,093800,1589236700,101600,101500,101600,101500,13
20250205,093700,1587916900,101600,101600,101600,101500,24
20250205,093600,1585480200,101600,101500,101600,101500,20
20250205,093500,1583448600,101600,101700,101700,101500,117
20250205,093400,1571561100,101600,101600,101700,101500,310
20250205,093300,1540067200,101600,101600,101600,101500,206
20250205,093200,1519138400,101600,101500,101600,101400,1095
20250205,093100,1407954800,101400,101500,101500,101400,77
20250205,093000,1400145500,101400,101400,101500,101400,278
20250205,092900,1371933700,101400,101300,101400,101200,583
20250205,092800,1312856000,101300,101300,101300,101300,44
20250205,092700,1308398800,101300,101300,101300,101300,196
20250205,092600,1288544000,101300,101300,101300,101300,319
20250205,092500,1256229300,101300,101200,101300,101200,18
20250205,092400,1254407100,101200,101300,101300,101200,10
20250205,092300,1253394600,101300,101200,101300,101200,62
20250205,092200,1247116100,101300,101400,101400,101300,324
20250205,092100,1214274500,101300,101300,101300,101300,497
20250205,092000,1163928400,101100,101400,101400,101100,296
20250205,091900,1133941900,101300,101300,101400,101300,138
20250205,091800,1119952600,101400,101400,101400,101300,123
20250205,091700,1107488800,101400,101500,101600,101400,93
20250205,091600,1098054600,101600,101100,101600,101100,2141
20250205,091500,881047800,101100,100900,101100,100900,481
20250205,091400,832477700,100900,101100,101200,100900,397
20250205,091300,792365600,101200,101100,101200,101000,678
20250205,091200,723808000,101100,101100,101100,101000,41
20250205,091100,719665900,101000,101000,101100,100900,37
20250205,091000,715929000,101000,101100,101100,100900,380
20250205,090900,677540000,101100,101000,101100,101000,513
20250205,090800,625677100,101000,101000,101000,101000,314
20250205,090700,593963100,101000,101100,101100,101000,332
20250205,090600,560408500,101100,101100,101100,100900,647
20250205,090500,495023000,101100,100800,101100,100800,541
20250205,090400,440398000,100600,100900,100900,100400,237
20250205,090300,416505800,101000,101100,101300,100900,942
20250205,090200,321340100,101100,100600,101200,100600,1674
20250205,090100,152306500,100600,100800,100800,99800,345
20250205,090000,117687300,100700,100300,100700,100100,1172
Reference in New Issue Copy Permalink