ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/361610/min/candle-20250206.csv

749 lines
40 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
20250206,212600,5519755800,23700,23700,23700,23700,11020
20250206,212500,5519755800,23700,23700,23700,23700,0
20250206,212400,5519755800,23700,23700,23700,23700,0
20250206,212300,5519755800,23700,23700,23700,23700,0
20250206,212200,5519755800,23700,23700,23700,23700,0
20250206,212100,5519755800,23700,23700,23700,23700,0
20250206,212000,5519755800,23700,23700,23700,23700,0
20250206,211900,5519755800,23700,23700,23700,23700,0
20250206,211800,5519755800,23700,23700,23700,23700,0
20250206,211700,5519755800,23700,23700,23700,23700,0
20250206,211600,5519755800,23700,23700,23700,23700,0
20250206,211500,5519755800,23700,23700,23700,23700,0
20250206,211400,5519755800,23700,23700,23700,23700,0
20250206,211300,5519755800,23700,23700,23700,23700,0
20250206,211200,5519755800,23700,23700,23700,23700,0
20250206,211100,5519755800,23700,23700,23700,23700,0
20250206,211000,5519755800,23700,23700,23700,23700,0
20250206,210900,5519755800,23700,23700,23700,23700,0
20250206,210800,5519755800,23700,23700,23700,23700,0
20250206,210700,5519755800,23700,23700,23700,23700,0
20250206,210600,5519755800,23700,23700,23700,23700,0
20250206,210500,5519755800,23700,23700,23700,23700,0
20250206,210400,5519755800,23700,23700,23700,23700,0
20250206,210300,5519755800,23700,23700,23700,23700,0
20250206,210200,5519755800,23700,23700,23700,23700,0
20250206,210100,5519755800,23700,23700,23700,23700,0
20250206,210000,5519755800,23700,23700,23700,23700,0
20250206,205900,5519755800,23700,23700,23700,23700,0
20250206,205800,5519755800,23700,23700,23700,23700,0
20250206,205700,5519755800,23700,23700,23700,23700,0
20250206,205600,5519755800,23700,23700,23700,23700,11020
20250206,205500,5519755800,23700,23700,23700,23700,0
20250206,205400,5519755800,23700,23700,23700,23700,0
20250206,205300,5519755800,23700,23700,23700,23700,0
20250206,205200,5519755800,23700,23700,23700,23700,0
20250206,205100,5519755800,23700,23700,23700,23700,0
20250206,205000,5519755800,23700,23700,23700,23700,0
20250206,204900,5519755800,23700,23700,23700,23700,0
20250206,204800,5519755800,23700,23700,23700,23700,0
20250206,204700,5519755800,23700,23700,23700,23700,0
20250206,204600,5519755800,23700,23700,23700,23700,0
20250206,204500,5519755800,23700,23700,23700,23700,0
20250206,204400,5519755800,23700,23700,23700,23700,0
20250206,204300,5519755800,23700,23700,23700,23700,0
20250206,204200,5519755800,23700,23700,23700,23700,0
20250206,204100,5519755800,23700,23700,23700,23700,0
20250206,204000,5519755800,23700,23700,23700,23700,0
20250206,203900,5519755800,23700,23700,23700,23700,0
20250206,203800,5519755800,23700,23700,23700,23700,0
20250206,203700,5519755800,23700,23700,23700,23700,0
20250206,203600,5519755800,23700,23700,23700,23700,0
20250206,203500,5519755800,23700,23700,23700,23700,0
20250206,203400,5519755800,23700,23700,23700,23700,0
20250206,203300,5519755800,23700,23700,23700,23700,0
20250206,203200,5519755800,23700,23700,23700,23700,0
20250206,203100,5519755800,23700,23700,23700,23700,0
20250206,203000,5519755800,23700,23700,23700,23700,0
20250206,202900,5519755800,23700,23700,23700,23700,0
20250206,202800,5519755800,23700,23700,23700,23700,0
20250206,202700,5519755800,23700,23700,23700,23700,0
20250206,202600,5519755800,23700,23700,23700,23700,11020
20250206,202500,5519755800,23700,23700,23700,23700,0
20250206,202400,5519755800,23700,23700,23700,23700,0
20250206,202300,5519755800,23700,23700,23700,23700,0
20250206,202200,5519755800,23700,23700,23700,23700,0
20250206,202100,5519755800,23700,23700,23700,23700,0
20250206,202000,5519755800,23700,23700,23700,23700,0
20250206,201900,5519755800,23700,23700,23700,23700,0
20250206,201800,5519755800,23700,23700,23700,23700,0
20250206,201700,5519755800,23700,23700,23700,23700,0
20250206,201600,5519755800,23700,23700,23700,23700,0
20250206,201500,5519755800,23700,23700,23700,23700,0
20250206,201400,5519755800,23700,23700,23700,23700,0
20250206,201300,5519755800,23700,23700,23700,23700,0
20250206,201200,5519755800,23700,23700,23700,23700,0
20250206,201100,5519755800,23700,23700,23700,23700,0
20250206,201000,5519755800,23700,23700,23700,23700,0
20250206,200900,5519755800,23700,23700,23700,23700,0
20250206,200800,5519755800,23700,23700,23700,23700,0
20250206,200700,5519755800,23700,23700,23700,23700,0
20250206,200600,5519755800,23700,23700,23700,23700,0
20250206,200500,5519755800,23700,23700,23700,23700,0
20250206,200400,5519755800,23700,23700,23700,23700,0
20250206,200300,5519755800,23700,23700,23700,23700,0
20250206,200200,5519755800,23700,23700,23700,23700,0
20250206,200100,5519755800,23700,23700,23700,23700,0
20250206,200000,5519755800,23700,23700,23700,23700,0
20250206,195900,5519755800,23700,23700,23700,23700,0
20250206,195800,5519755800,23700,23700,23700,23700,0
20250206,195700,5519755800,23700,23700,23700,23700,0
20250206,195600,5519755800,23700,23700,23700,23700,11020
20250206,195500,5519755800,23700,23700,23700,23700,0
20250206,195400,5519755800,23700,23700,23700,23700,0
20250206,195300,5519755800,23700,23700,23700,23700,0
20250206,195200,5519755800,23700,23700,23700,23700,0
20250206,195100,5519755800,23700,23700,23700,23700,0
20250206,195000,5519755800,23700,23700,23700,23700,0
20250206,194900,5519755800,23700,23700,23700,23700,0
20250206,194800,5519755800,23700,23700,23700,23700,0
20250206,194700,5519755800,23700,23700,23700,23700,0
20250206,194600,5519755800,23700,23700,23700,23700,0
20250206,194500,5519755800,23700,23700,23700,23700,0
20250206,194400,5519755800,23700,23700,23700,23700,0
20250206,194300,5519755800,23700,23700,23700,23700,0
20250206,194200,5519755800,23700,23700,23700,23700,0
20250206,194100,5519755800,23700,23700,23700,23700,0
20250206,194000,5519755800,23700,23700,23700,23700,0
20250206,193900,5519755800,23700,23700,23700,23700,0
20250206,193800,5519755800,23700,23700,23700,23700,0
20250206,193700,5519755800,23700,23700,23700,23700,0
20250206,193600,5519755800,23700,23700,23700,23700,0
20250206,193500,5519755800,23700,23700,23700,23700,0
20250206,193400,5519755800,23700,23700,23700,23700,0
20250206,193300,5519755800,23700,23700,23700,23700,0
20250206,193200,5519755800,23700,23700,23700,23700,0
20250206,193100,5519755800,23700,23700,23700,23700,0
20250206,193000,5519755800,23700,23700,23700,23700,0
20250206,192900,5519755800,23700,23700,23700,23700,0
20250206,192800,5519755800,23700,23700,23700,23700,0
20250206,192700,5519755800,23700,23700,23700,23700,0
20250206,192600,5519755800,23700,23700,23700,23700,11020
20250206,192500,5519755800,23700,23700,23700,23700,0
20250206,192400,5519755800,23700,23700,23700,23700,0
20250206,192300,5519755800,23700,23700,23700,23700,0
20250206,192200,5519755800,23700,23700,23700,23700,0
20250206,192100,5519755800,23700,23700,23700,23700,0
20250206,192000,5519755800,23700,23700,23700,23700,0
20250206,191900,5519755800,23700,23700,23700,23700,0
20250206,191800,5519755800,23700,23700,23700,23700,0
20250206,191700,5519755800,23700,23700,23700,23700,0
20250206,191600,5519755800,23700,23700,23700,23700,0
20250206,191500,5519755800,23700,23700,23700,23700,0
20250206,191400,5519755800,23700,23700,23700,23700,0
20250206,191300,5519755800,23700,23700,23700,23700,0
20250206,191200,5519755800,23700,23700,23700,23700,0
20250206,191100,5519755800,23700,23700,23700,23700,0
20250206,191000,5519755800,23700,23700,23700,23700,0
20250206,190900,5519755800,23700,23700,23700,23700,0
20250206,190800,5519755800,23700,23700,23700,23700,0
20250206,190700,5519755800,23700,23700,23700,23700,0
20250206,190600,5519755800,23700,23700,23700,23700,0
20250206,190500,5519755800,23700,23700,23700,23700,0
20250206,190400,5519755800,23700,23700,23700,23700,0
20250206,190300,5519755800,23700,23700,23700,23700,0
20250206,190200,5519755800,23700,23700,23700,23700,0
20250206,190100,5519755800,23700,23700,23700,23700,0
20250206,190000,5519755800,23700,23700,23700,23700,0
20250206,185900,5519755800,23700,23700,23700,23700,0
20250206,185800,5519755800,23700,23700,23700,23700,0
20250206,185700,5519755800,23700,23700,23700,23700,0
20250206,185600,5519755800,23700,23700,23700,23700,11020
20250206,185500,5519755800,23700,23700,23700,23700,0
20250206,185400,5519755800,23700,23700,23700,23700,0
20250206,185300,5519755800,23700,23700,23700,23700,0
20250206,185200,5519755800,23700,23700,23700,23700,0
20250206,185100,5519755800,23700,23700,23700,23700,0
20250206,185000,5519755800,23700,23700,23700,23700,0
20250206,184900,5519755800,23700,23700,23700,23700,0
20250206,184800,5519755800,23700,23700,23700,23700,0
20250206,184700,5519755800,23700,23700,23700,23700,0
20250206,184600,5519755800,23700,23700,23700,23700,0
20250206,184500,5519755800,23700,23700,23700,23700,0
20250206,184400,5519755800,23700,23700,23700,23700,0
20250206,184300,5519755800,23700,23700,23700,23700,0
20250206,184200,5519755800,23700,23700,23700,23700,0
20250206,184100,5519755800,23700,23700,23700,23700,0
20250206,184000,5519755800,23700,23700,23700,23700,0
20250206,183900,5519755800,23700,23700,23700,23700,0
20250206,183800,5519755800,23700,23700,23700,23700,0
20250206,183700,5519755800,23700,23700,23700,23700,0
20250206,183600,5519755800,23700,23700,23700,23700,0
20250206,183500,5519755800,23700,23700,23700,23700,0
20250206,183400,5519755800,23700,23700,23700,23700,0
20250206,183300,5519755800,23700,23700,23700,23700,0
20250206,183200,5519755800,23700,23700,23700,23700,0
20250206,183100,5519755800,23700,23700,23700,23700,0
20250206,183000,5519755800,23700,23700,23700,23700,0
20250206,182900,5519755800,23700,23700,23700,23700,0
20250206,182800,5519755800,23700,23700,23700,23700,0
20250206,182700,5519755800,23700,23700,23700,23700,0
20250206,182600,5519755800,23700,23700,23700,23700,11020
20250206,182500,5519755800,23700,23700,23700,23700,0
20250206,182400,5519755800,23700,23700,23700,23700,0
20250206,182300,5519755800,23700,23700,23700,23700,0
20250206,182200,5519755800,23700,23700,23700,23700,0
20250206,182100,5519755800,23700,23700,23700,23700,0
20250206,182000,5519755800,23700,23700,23700,23700,0
20250206,181900,5519755800,23700,23700,23700,23700,0
20250206,181800,5519755800,23700,23700,23700,23700,0
20250206,181700,5519755800,23700,23700,23700,23700,0
20250206,181600,5519755800,23700,23700,23700,23700,0
20250206,181500,5519755800,23700,23700,23700,23700,0
20250206,181400,5519755800,23700,23700,23700,23700,0
20250206,181300,5519755800,23700,23700,23700,23700,0
20250206,181200,5519755800,23700,23700,23700,23700,0
20250206,181100,5519755800,23700,23700,23700,23700,0
20250206,181000,5519755800,23700,23700,23700,23700,0
20250206,180900,5519755800,23700,23700,23700,23700,0
20250206,180800,5519755800,23700,23700,23700,23700,0
20250206,180700,5519755800,23700,23700,23700,23700,0
20250206,180600,5519755800,23700,23700,23700,23700,0
20250206,180500,5519755800,23700,23700,23700,23700,0
20250206,180400,5519755800,23700,23700,23700,23700,0
20250206,180300,5519755800,23700,23700,23700,23700,0
20250206,180200,5519755800,23700,23700,23700,23700,0
20250206,180100,5519755800,23700,23700,23700,23700,0
20250206,180000,5519755800,23700,23700,23700,23700,0
20250206,175900,5519755800,23700,23700,23700,23700,0
20250206,175800,5519755800,23700,23700,23700,23700,0
20250206,175700,5519755800,23700,23700,23700,23700,0
20250206,175600,5519755800,23700,23700,23700,23700,11020
20250206,175500,5519755800,23700,23700,23700,23700,0
20250206,175400,5519755800,23700,23700,23700,23700,0
20250206,175300,5519755800,23700,23700,23700,23700,0
20250206,175200,5519755800,23700,23700,23700,23700,0
20250206,175100,5519755800,23700,23700,23700,23700,0
20250206,175000,5519755800,23700,23700,23700,23700,0
20250206,174900,5519755800,23700,23700,23700,23700,0
20250206,174800,5519755800,23700,23700,23700,23700,0
20250206,174700,5519755800,23700,23700,23700,23700,0
20250206,174600,5519755800,23700,23700,23700,23700,0
20250206,174500,5519755800,23700,23700,23700,23700,0
20250206,174400,5519755800,23700,23700,23700,23700,0
20250206,174300,5519755800,23700,23700,23700,23700,0
20250206,174200,5519755800,23700,23700,23700,23700,0
20250206,174100,5519755800,23700,23700,23700,23700,0
20250206,174000,5519755800,23700,23700,23700,23700,0
20250206,173900,5519755800,23700,23700,23700,23700,0
20250206,173800,5519755800,23700,23700,23700,23700,0
20250206,173700,5519755800,23700,23700,23700,23700,0
20250206,173600,5519755800,23700,23700,23700,23700,0
20250206,173500,5519755800,23700,23700,23700,23700,0
20250206,173400,5519755800,23700,23700,23700,23700,0
20250206,173300,5519755800,23700,23700,23700,23700,0
20250206,173200,5519755800,23700,23700,23700,23700,0
20250206,173100,5519755800,23700,23700,23700,23700,0
20250206,173000,5519755800,23700,23700,23700,23700,0
20250206,172900,5519755800,23700,23700,23700,23700,0
20250206,172800,5519755800,23700,23700,23700,23700,0
20250206,172700,5519755800,23700,23700,23700,23700,0
20250206,172600,5519755800,23700,23700,23700,23700,11020
20250206,172500,5519755800,23700,23700,23700,23700,0
20250206,172400,5519755800,23700,23700,23700,23700,0
20250206,172300,5519755800,23700,23700,23700,23700,0
20250206,172200,5519755800,23700,23700,23700,23700,0
20250206,172100,5519755800,23700,23700,23700,23700,0
20250206,172000,5519755800,23700,23700,23700,23700,0
20250206,171900,5519755800,23700,23700,23700,23700,0
20250206,171800,5519755800,23700,23700,23700,23700,0
20250206,171700,5519755800,23700,23700,23700,23700,0
20250206,171600,5519755800,23700,23700,23700,23700,0
20250206,171500,5519755800,23700,23700,23700,23700,0
20250206,171400,5519755800,23700,23700,23700,23700,0
20250206,171300,5519755800,23700,23700,23700,23700,0
20250206,171200,5519755800,23700,23700,23700,23700,0
20250206,171100,5519755800,23700,23700,23700,23700,0
20250206,171000,5519755800,23700,23700,23700,23700,0
20250206,170900,5519755800,23700,23700,23700,23700,0
20250206,170800,5519755800,23700,23700,23700,23700,0
20250206,170700,5519755800,23700,23700,23700,23700,0
20250206,170600,5519755800,23700,23700,23700,23700,0
20250206,170500,5519755800,23700,23700,23700,23700,0
20250206,170400,5519755800,23700,23700,23700,23700,0
20250206,170300,5519755800,23700,23700,23700,23700,0
20250206,170200,5519755800,23700,23700,23700,23700,0
20250206,170100,5519755800,23700,23700,23700,23700,0
20250206,170000,5519755800,23700,23700,23700,23700,0
20250206,165900,5519755800,23700,23700,23700,23700,0
20250206,165800,5519755800,23700,23700,23700,23700,0
20250206,165700,5519755800,23700,23700,23700,23700,0
20250206,165600,5519755800,23700,23700,23700,23700,11020
20250206,165500,5519755800,23700,23700,23700,23700,0
20250206,165400,5519755800,23700,23700,23700,23700,0
20250206,165300,5519755800,23700,23700,23700,23700,0
20250206,165200,5519755800,23700,23700,23700,23700,0
20250206,165100,5519755800,23700,23700,23700,23700,0
20250206,165000,5519755800,23700,23700,23700,23700,0
20250206,164900,5519755800,23700,23700,23700,23700,0
20250206,164800,5519755800,23700,23700,23700,23700,0
20250206,164700,5519755800,23700,23700,23700,23700,0
20250206,164600,5519755800,23700,23700,23700,23700,0
20250206,164500,5519755800,23700,23700,23700,23700,0
20250206,164400,5519755800,23700,23700,23700,23700,0
20250206,164300,5519755800,23700,23700,23700,23700,0
20250206,164200,5519755800,23700,23700,23700,23700,0
20250206,164100,5519755800,23700,23700,23700,23700,0
20250206,164000,5519755800,23700,23700,23700,23700,0
20250206,163900,5519755800,23700,23700,23700,23700,0
20250206,163800,5519755800,23700,23700,23700,23700,0
20250206,163700,5519755800,23700,23700,23700,23700,0
20250206,163600,5519755800,23700,23700,23700,23700,0
20250206,163500,5519755800,23700,23700,23700,23700,0
20250206,163400,5519755800,23700,23700,23700,23700,0
20250206,163300,5519755800,23700,23700,23700,23700,0
20250206,163200,5519755800,23700,23700,23700,23700,0
20250206,163100,5519755800,23700,23700,23700,23700,0
20250206,163000,5519755800,23700,23700,23700,23700,0
20250206,162900,5519755800,23700,23700,23700,23700,0
20250206,162800,5519755800,23700,23700,23700,23700,0
20250206,162700,5519755800,23700,23700,23700,23700,0
20250206,162600,5519755800,23700,23700,23700,23700,11020
20250206,162500,5519755800,23700,23700,23700,23700,0
20250206,162400,5519755800,23700,23700,23700,23700,0
20250206,162300,5519755800,23700,23700,23700,23700,0
20250206,162200,5519755800,23700,23700,23700,23700,0
20250206,162100,5519755800,23700,23700,23700,23700,0
20250206,162000,5519755800,23700,23700,23700,23700,0
20250206,161900,5519755800,23700,23700,23700,23700,0
20250206,161800,5519755800,23700,23700,23700,23700,0
20250206,161700,5519755800,23700,23700,23700,23700,0
20250206,161600,5519755800,23700,23700,23700,23700,0
20250206,161500,5519755800,23700,23700,23700,23700,0
20250206,161400,5519755800,23700,23700,23700,23700,0
20250206,161300,5519755800,23700,23700,23700,23700,0
20250206,161200,5519755800,23700,23700,23700,23700,0
20250206,161100,5519755800,23700,23700,23700,23700,0
20250206,161000,5519755800,23700,23700,23700,23700,0
20250206,160900,5519755800,23700,23700,23700,23700,0
20250206,160800,5519755800,23700,23700,23700,23700,0
20250206,160700,5519755800,23700,23700,23700,23700,0
20250206,160600,5519755800,23700,23700,23700,23700,0
20250206,160500,5519755800,23700,23700,23700,23700,0
20250206,160400,5519755800,23700,23700,23700,23700,0
20250206,160300,5519755800,23700,23700,23700,23700,0
20250206,160200,5519755800,23700,23700,23700,23700,0
20250206,160100,5519755800,23700,23700,23700,23700,0
20250206,160000,5519755800,23700,23700,23700,23700,0
20250206,155900,5519755800,23700,23700,23700,23700,0
20250206,155800,5519755800,23700,23700,23700,23700,0
20250206,155700,5519755800,23700,23700,23700,23700,0
20250206,155600,5519755800,23700,23700,23700,23700,11020
20250206,155500,5519755800,23700,23700,23700,23700,0
20250206,155400,5519755800,23700,23700,23700,23700,0
20250206,155300,5519755800,23700,23700,23700,23700,0
20250206,155200,5519755800,23700,23700,23700,23700,0
20250206,155100,5519755800,23700,23700,23700,23700,0
20250206,155000,5519755800,23700,23700,23700,23700,0
20250206,154900,5519755800,23700,23700,23700,23700,0
20250206,154800,5519755800,23700,23700,23700,23700,0
20250206,154700,5519755800,23700,23700,23700,23700,0
20250206,154600,5519755800,23700,23700,23700,23700,0
20250206,154500,5519755800,23700,23700,23700,23700,0
20250206,154400,5519755800,23700,23700,23700,23700,0
20250206,154300,5519755800,23700,23700,23700,23700,0
20250206,154200,5519755800,23700,23700,23700,23700,0
20250206,154100,5519755800,23700,23700,23700,23700,0
20250206,154000,5519755800,23700,23700,23700,23700,0
20250206,153900,5519755800,23700,23700,23700,23700,0
20250206,153800,5519755800,23700,23700,23700,23700,0
20250206,153700,5519755800,23700,23700,23700,23700,0
20250206,153600,5519755800,23700,23700,23700,23700,0
20250206,153500,5519755800,23700,23700,23700,23700,0
20250206,153400,5519755800,23700,23700,23700,23700,0
20250206,153300,5519755800,23700,23700,23700,23700,0
20250206,153200,5519755800,23700,23700,23700,23700,0
20250206,153100,5519755800,23700,23700,23700,23700,0
20250206,153000,5519755800,23700,23700,23700,23700,11020
20250206,152900,5258581800,23500,23500,23500,23500,0
20250206,152800,5258581800,23500,23500,23500,23500,0
20250206,152700,5258581800,23500,23500,23500,23500,0
20250206,152600,5258581800,23500,23500,23500,23500,0
20250206,152500,5258581800,23500,23500,23500,23500,0
20250206,152400,5258581800,23500,23500,23500,23500,0
20250206,152300,5258581800,23500,23500,23500,23500,0
20250206,152200,5258581800,23500,23500,23500,23500,0
20250206,152100,5258581800,23500,23500,23500,23500,0
20250206,152000,5258581800,23500,23500,23500,23500,0
20250206,151900,5258581800,23500,23600,23600,23500,626
20250206,151800,5243839600,23550,23550,23600,23550,168
20250206,151700,5239876600,23600,23550,23600,23550,308
20250206,151600,5232610300,23550,23550,23600,23550,287
20250206,151500,5225838350,23600,23550,23600,23550,143
20250206,151400,5222463600,23550,23600,23600,23550,184
20250206,151300,5218123300,23550,23600,23600,23550,144
20250206,151200,5214726250,23650,23600,23650,23600,205
20250206,151100,5209881150,23600,23600,23650,23600,277
20250206,151000,5203336800,23600,23600,23600,23600,1054
20250206,150900,5178462400,23600,23650,23650,23600,189
20250206,150800,5173992900,23650,23650,23650,23650,1
20250206,150700,5173969250,23650,23600,23650,23600,226
20250206,150600,5168628550,23600,23650,23650,23600,198
20250206,150500,5163948350,23600,23600,23650,23600,154
20250206,150400,5160306900,23600,23600,23600,23600,42
20250206,150300,5159315700,23600,23550,23650,23550,1436
20250206,150200,5125434750,23550,23600,23600,23550,677
20250206,150100,5109459050,23600,23650,23650,23600,249
20250206,150000,5103582600,23650,23650,23650,23650,177
20250206,145900,5099396550,23650,23600,23650,23600,13
20250206,145800,5099089400,23650,23650,23650,23600,288
20250206,145700,5092285750,23650,23650,23650,23600,102
20250206,145600,5089873700,23600,23650,23650,23600,371
20250206,145500,5081113850,23650,23650,23650,23650,57
20250206,145400,5079765800,23650,23650,23650,23650,146
20250206,145300,5076312900,23650,23650,23700,23650,887
20250206,145200,5055330400,23650,23650,23650,23650,1
20250206,145100,5055306750,23650,23650,23650,23600,218
20250206,145000,5050157250,23650,23650,23650,23650,156
20250206,144900,5046467850,23650,23650,23650,23600,162
20250206,144800,5042636600,23600,23600,23600,23600,5
20250206,144700,5042518600,23650,23650,23650,23600,109
20250206,144600,5039944350,23650,23600,23650,23600,113
20250206,144500,5037272550,23650,23650,23650,23600,600
20250206,144400,5023105800,23650,23700,23700,23650,117
20250206,144300,5020333600,23700,23700,23700,23700,280
20250206,144200,5013697600,23700,23700,23700,23650,458
20250206,144100,5002858950,23650,23700,23700,23650,136
20250206,144000,4999635850,23700,23700,23700,23650,405
20250206,143900,4990037850,23700,23700,23700,23700,32
20250206,143800,4989279450,23650,23700,23700,23650,40
20250206,143700,4988331650,23700,23600,23700,23600,1251
20250206,143600,4958759800,23600,23550,23600,23550,262
20250206,143500,4952584050,23550,23600,23600,23550,6
20250206,143400,4952442500,23600,23600,23650,23550,1541
20250206,143300,4916084600,23600,23550,23600,23550,111
20250206,143200,4913465050,23600,23600,23600,23550,298
20250206,143100,4906434500,23600,23600,23600,23550,161
20250206,143000,4902636000,23550,23600,23600,23550,239
20250206,142900,4897005750,23600,23550,23650,23550,568
20250206,142800,4883602150,23600,23500,23600,23500,880
20250206,142700,4862883950,23500,23500,23500,23450,210
20250206,142600,4857950900,23500,23500,23500,23500,1
20250206,142500,4857927400,23500,23500,23500,23450,111
20250206,142400,4855320300,23500,23500,23500,23450,260
20250206,142300,4849211350,23450,23450,23500,23350,789
20250206,142200,4830744400,23400,23450,23450,23400,311
20250206,142100,4823461450,23400,23400,23450,23400,113
20250206,142000,4820816950,23450,23450,23450,23450,106
20250206,141900,4818331250,23450,23450,23450,23400,138
20250206,141800,4815095250,23400,23400,23450,23400,163
20250206,141700,4811275600,23450,23450,23450,23400,71
20250206,141600,4809610750,23450,23450,23450,23400,191
20250206,141500,4805133200,23450,23400,23500,23400,953
20250206,141400,4782799400,23350,23450,23450,23350,351
20250206,141300,4774592850,23450,23400,23450,23400,151
20250206,141200,4771058500,23450,23450,23450,23400,124
20250206,141100,4768152600,23450,23450,23450,23450,164
20250206,141000,4764306800,23450,23400,23450,23400,908
20250206,140900,4743059250,23450,23450,23450,23450,114
20250206,140800,4740385950,23450,23450,23450,23450,6
20250206,140700,4740245250,23450,23500,23500,23450,198
20250206,140600,4735593100,23550,23550,23550,23500,217
20250206,140500,4730485300,23550,23500,23550,23500,121
20250206,140400,4727637450,23550,23550,23550,23550,10
20250206,140300,4727401950,23550,23550,23550,23500,161
20250206,140200,4723612800,23550,23500,23550,23500,1014
20250206,140100,4699757000,23500,23500,23500,23450,382
20250206,140000,4690793700,23500,23500,23500,23500,3
20250206,135900,4690723200,23500,23500,23500,23450,69
20250206,135800,4689102200,23500,23550,23550,23500,124
20250206,135700,4686183350,23550,23450,23550,23450,930
20250206,135600,4664336100,23450,23500,23500,23450,36
20250206,135500,4663491600,23500,23450,23500,23450,16
20250206,135400,4663115650,23500,23500,23500,23450,140
20250206,135300,4659827200,23500,23500,23500,23500,162
20250206,135200,4656020200,23500,23500,23500,23450,146
20250206,135100,4652590900,23500,23500,23500,23500,8
20250206,135000,4652402900,23500,23450,23500,23450,130
20250206,134900,4649349250,23450,23450,23450,23450,206
20250206,134800,4644518550,23450,23450,23450,23450,112
20250206,134700,4641892150,23450,23500,23500,23450,53
20250206,134600,4640648050,23500,23500,23550,23500,23
20250206,134500,4640107500,23500,23500,23500,23450,131
20250206,134400,4637030250,23550,23500,23550,23500,180
20250206,134300,4632793750,23500,23500,23500,23500,102
20250206,134200,4630396750,23550,23450,23550,23400,873
20250206,134100,4609892450,23450,23400,23450,23400,797
20250206,134000,4591224850,23400,23400,23450,23400,186
20250206,133900,4586865750,23350,23500,23500,23350,634
20250206,133800,4572018800,23500,23500,23500,23450,109
20250206,133700,4569457950,23450,23450,23500,23450,117
20250206,133600,4566708600,23450,23500,23500,23450,246
20250206,133500,4560933100,23500,23450,23500,23450,116
20250206,133400,4558207500,23450,23450,23500,23450,304
20250206,133300,4551078650,23500,23500,23500,23500,94
20250206,133200,4548869650,23500,23450,23500,23450,172
20250206,133100,4544830900,23500,23550,23550,23500,217
20250206,133000,4539724500,23550,23550,23550,23500,154
20250206,132900,4536099400,23550,23550,23550,23550,6
20250206,132800,4535958100,23600,23500,23600,23500,208
20250206,132700,4531060650,23550,23550,23550,23550,134
20250206,132600,4527904950,23550,23500,23550,23500,134
20250206,132500,4524749300,23500,23550,23550,23500,183
20250206,132400,4520441250,23550,23500,23550,23500,111
20250206,132300,4517830050,23500,23500,23550,23500,211
20250206,132200,4512871200,23450,23450,23450,23450,103
20250206,132100,4510455850,23500,23500,23500,23450,139
20250206,132000,4507191000,23500,23500,23500,23500,88
20250206,131900,4505123000,23500,23500,23500,23450,148
20250206,131800,4501646600,23500,23450,23500,23450,140
20250206,131700,4498356850,23450,23450,23500,23450,332
20250206,131600,4490564850,23450,23500,23500,23450,1776
20250206,131500,4448839150,23550,23500,23550,23500,111
20250206,131400,4446225650,23500,23500,23550,23500,470
20250206,131300,4435174000,23550,23600,23600,23550,55
20250206,131200,4433878700,23600,23550,23600,23550,499
20250206,131100,4422122650,23550,23600,23600,23550,264
20250206,131000,4415899600,23600,23600,23600,23550,51
20250206,130900,4414697500,23600,23600,23600,23550,235
20250206,130800,4409155950,23600,23600,23600,23550,162
20250206,130700,4405335550,23600,23600,23650,23600,252
20250206,130600,4399388300,23650,23600,23650,23600,115
20250206,130500,4396669900,23650,23650,23650,23650,187
20250206,130400,4392247350,23650,23600,23650,23600,124
20250206,130300,4389315550,23600,23700,23700,23600,777
20250206,130200,4370963650,23700,23650,23700,23650,101
20250206,130100,4368570000,23700,23650,23700,23650,187
20250206,130000,4364140500,23650,23650,23700,23650,97
20250206,125900,4361842550,23650,23650,23700,23650,384
20250206,125800,4352759100,23700,23650,23700,23650,253
20250206,125700,4346769600,23700,23650,23700,23650,179
20250206,125600,4342535400,23700,23650,23700,23650,430
20250206,125500,4332359550,23700,23650,23700,23650,157
20250206,125400,4328640300,23700,23650,23700,23650,929
20250206,125300,4306641450,23650,23600,23650,23600,1202
20250206,125200,4278243850,23600,23550,23600,23550,168
20250206,125100,4274280700,23600,23550,23600,23550,180
20250206,125000,4270036400,23600,23550,23600,23550,36
20250206,124900,4269188300,23600,23600,23600,23600,102
20250206,124800,4266781100,23600,23600,23600,23550,278
20250206,124700,4260226850,23600,23650,23650,23600,401
20250206,124600,4250761800,23600,23600,23650,23600,112
20250206,124500,4248115350,23650,23650,23700,23650,213
20250206,124400,4243072250,23650,23700,23700,23650,454
20250206,124300,4232331900,23650,23600,23700,23600,779
20250206,124200,4213898300,23600,23650,23650,23600,180
20250206,124100,4209643150,23600,23650,23650,23600,116
20250206,124000,4206901400,23650,23650,23650,23650,88
20250206,123900,4204820200,23650,23650,23650,23650,174
20250206,123800,4200705100,23650,23650,23700,23650,393
20250206,123700,4191410400,23650,23600,23650,23600,44
20250206,123600,4190371550,23650,23650,23700,23650,219
20250206,123500,4185187150,23700,23650,23700,23650,764
20250206,123400,4167092450,23650,23650,23700,23650,632
20250206,123300,4152142150,23650,23650,23700,23650,1131
20250206,123200,4125376650,23600,23650,23650,23600,172
20250206,123100,4121311650,23650,23650,23650,23650,81
20250206,123000,4119396000,23650,23600,23650,23600,1209
20250206,122900,4090820700,23600,23600,23650,23600,868
20250206,122800,4070335600,23650,23650,23650,23600,148
20250206,122700,4066837350,23650,23650,23650,23650,106
20250206,122600,4064330450,23650,23600,23650,23600,155
20250206,122500,4060665950,23650,23650,23650,23650,201
20250206,122400,4055912300,23650,23650,23650,23600,47
20250206,122300,4054802750,23650,23600,23650,23550,277
20250206,122200,4048264650,23600,23600,23600,23600,135
20250206,122100,4045078650,23550,23600,23600,23550,52
20250206,122000,4043854000,23600,23600,23600,23600,127
20250206,121900,4040856800,23600,23650,23650,23600,16
20250206,121800,4040478850,23550,23600,23600,23550,176
20250206,121700,4036327700,23550,23600,23600,23550,609
20250206,121600,4021969000,23600,23550,23600,23550,410
20250206,121500,4012293050,23550,23550,23600,23550,325
20250206,121400,4004626700,23600,23600,23600,23550,106
20250206,121300,4002125550,23600,23550,23600,23500,343
20250206,121200,3994034950,23550,23600,23600,23550,134
20250206,121100,3990873650,23600,23600,23700,23550,1949
20250206,121000,3944817700,23600,23650,23650,23600,601
20250206,120900,3930605900,23600,23650,23700,23600,602
20250206,120800,3916368650,23650,23600,23650,23550,689
20250206,120700,3900105350,23600,23550,23650,23550,283
20250206,120600,3893426250,23600,23650,23650,23550,1083
20250206,120500,3867824450,23600,23650,23650,23600,80
20250206,120400,3865932500,23650,23550,23650,23550,415
20250206,120300,3856133800,23600,23550,23600,23550,229
20250206,120200,3850740400,23550,23650,23650,23550,544
20250206,120100,3837901850,23600,23650,23700,23600,196
20250206,120000,3833261600,23650,23600,23700,23550,971
20250206,115900,3810322300,23600,23600,23650,23600,242
20250206,115800,3804604950,23650,23650,23650,23500,1988
20250206,115700,3757645150,23700,23700,23700,23600,482
20250206,115600,3746238050,23700,23600,23700,23600,655
20250206,115500,3730756150,23600,23600,23650,23500,781
20250206,115400,3712329600,23550,23500,23600,23500,399
20250206,115300,3702934450,23500,23500,23550,23500,194
20250206,115200,3698375350,23500,23500,23550,23450,2388
20250206,115100,3642228400,23500,23400,23550,23400,1928
20250206,115000,3596956450,23400,23350,23400,23350,483
20250206,114900,3585656650,23350,23350,23400,23350,8
20250206,114800,3585469800,23350,23350,23400,23300,244
20250206,114700,3579772150,23350,23300,23400,23300,767
20250206,114600,3561872250,23300,23350,23350,23250,238
20250206,114500,3556322500,23300,23250,23300,23200,430
20250206,114400,3546308650,23300,23300,23300,23250,145
20250206,114300,3542934200,23300,23300,23350,23300,140
20250206,114200,3539665850,23350,23250,23350,23200,1183
20250206,114100,3512104300,23250,23250,23250,23250,144
20250206,114000,3508756300,23250,23250,23250,23250,106
20250206,113900,3506291800,23250,23300,23300,23250,45
20250206,113800,3505245500,23200,23250,23250,23200,257
20250206,113700,3499270300,23250,23300,23300,23250,425
20250206,113600,3489378100,23250,23250,23300,23250,417
20250206,113500,3479682800,23250,23250,23300,23250,982
20250206,113400,3456806500,23250,23200,23250,23200,788
20250206,113300,3438496000,23200,23200,23200,23150,307
20250206,113200,3431374900,23200,23200,23200,23200,196
20250206,113100,3426827700,23200,23100,23200,23100,1610
20250206,113000,3389573250,23100,23050,23100,23050,236
20250206,112900,3384128100,23050,23050,23100,23050,378
20250206,112800,3375413600,23000,23050,23050,23000,258
20250206,112700,3369470050,23050,23000,23050,23000,85
20250206,112600,3367510950,23050,23050,23100,23000,672
20250206,112500,3352025850,23050,23050,23050,23050,257
20250206,112400,3346102000,23000,23000,23050,22950,1025
20250206,112300,3322527950,23000,23000,23000,23000,30
20250206,112200,3321837950,23000,23000,23000,22950,416
20250206,112100,3312271450,23000,23000,23000,23000,22
20250206,112000,3311765450,23000,23000,23000,22950,129
20250206,111900,3308800000,23000,23000,23000,23000,30
20250206,111800,3308110000,23000,22950,23000,22950,597
20250206,111700,3294379050,22950,22950,23000,22950,169
20250206,111600,3290494250,23000,22950,23000,22950,111
20250206,111500,3287942200,22950,23000,23000,22950,314
20250206,111400,3280721450,23000,22900,23000,22900,69
20250206,111300,3279137400,22950,22950,22950,22950,13
20250206,111200,3278839050,22950,23000,23000,22950,115
20250206,111100,3276199750,23000,23000,23000,22950,139
20250206,111000,3273009050,23000,22900,23000,22900,828
20250206,110900,3253977900,22900,22950,22950,22900,246
20250206,110800,3248334500,22950,22950,22950,22950,111
20250206,110700,3245787050,22900,22900,22950,22900,9
20250206,110600,3245580700,22900,22950,22950,22900,59
20250206,110500,3244228200,22950,22950,22950,22950,1
20250206,110400,3244205250,22900,22900,22900,22900,85
20250206,110300,3242258750,22900,22950,22950,22900,364
20250206,110200,3233905650,22950,22900,22950,22900,34
20250206,110100,3233127000,22950,22950,22950,22950,16
20250206,110000,3232759800,22900,23000,23000,22850,1367
20250206,105900,3201453400,23000,22950,23000,22950,234
20250206,105800,3196078000,22950,23000,23000,22950,304
20250206,105700,3189100900,23000,23000,23000,23000,37
20250206,105600,3188249900,23000,22950,23000,22950,168
20250206,105500,3184394150,22900,22950,22950,22900,201
20250206,105400,3179782900,22950,22900,22950,22900,6
20250206,105300,3179645450,22900,22950,22950,22900,62
20250206,105200,3178223950,22900,22900,22950,22900,84
20250206,105100,3176300300,22800,22850,22900,22800,1247
20250206,105000,3147797050,22850,22850,22850,22850,22
20250206,104900,3147294350,22850,22800,22850,22800,35
20250206,104800,3146496000,22800,22850,22850,22800,129
20250206,104700,3143548500,22850,22850,22900,22850,573
20250206,104600,3130455350,22850,22850,22850,22800,2447
20250206,104500,3074627850,22850,22800,22850,22800,232
20250206,104400,3069326800,22850,22850,22850,22800,18
20250206,104300,3068915550,22850,22850,22850,22850,233
20250206,104200,3063591500,22850,22850,22850,22850,455
20250206,104100,3053194750,22850,22850,22850,22800,39
20250206,104000,3052304200,22850,22850,22850,22800,575
20250206,103900,3039166350,22850,22850,22850,22850,287
20250206,103800,3032608400,22850,22850,22900,22850,516
20250206,103700,3020805800,22850,22800,22850,22800,51
20250206,103600,3019640500,22850,22800,22850,22800,34
20250206,103500,3018864350,22800,22850,22850,22800,436
20250206,103400,3008902650,22850,22850,22900,22850,22
20250206,103300,3008399900,22850,22850,22900,22850,189
20250206,103200,3004072900,22850,22850,22900,22850,32
20250206,103100,3003341650,22850,22850,22850,22850,24
20250206,103000,3002793250,22850,22850,22900,22850,863
20250206,102900,2983061500,22850,22850,22850,22850,232
20250206,102800,2977760300,22900,22850,22900,22850,596
20250206,102700,2964141650,22850,22850,22850,22850,127
20250206,102600,2961239700,22850,22850,22850,22850,6
20250206,102500,2961102600,22850,22850,22850,22800,76
20250206,102400,2959366150,22850,22850,22850,22850,0
20250206,102300,2959366150,22850,22800,22850,22800,576
20250206,102200,2946221350,22800,22800,22800,22800,217
20250206,102100,2941273750,22800,22850,22850,22750,3496
20250206,102000,2861566550,22850,22850,22850,22800,913
20250206,101900,2840710500,22850,22800,22850,22800,1916
20250206,101800,2797013650,22850,22800,22850,22800,54
20250206,101700,2795782300,22850,22850,22850,22850,9
20250206,101600,2795576650,22850,22850,22850,22850,152
20250206,101500,2792103450,22850,22850,22850,22800,160
20250206,101400,2788447600,22850,22850,22850,22800,823
20250206,101300,2769655100,22850,22850,22900,22850,902
20250206,101200,2749032400,22900,22850,22900,22850,28
20250206,101100,2748391650,22850,22900,22900,22850,593
20250206,101000,2734840350,22900,22900,22900,22850,411
20250206,100900,2725428750,22900,22900,22900,22850,201
20250206,100800,2720826350,22900,22900,22900,22900,238
20250206,100700,2715376150,22950,23000,23000,22900,498
20250206,100600,2703949100,23000,23000,23000,23000,589
20250206,100500,2690402100,23050,23000,23050,23000,527
20250206,100400,2678269000,23000,23000,23000,23000,739
20250206,100300,2661272000,23000,22950,23000,22950,33
20250206,100200,2660514200,22950,22950,23000,22950,41
20250206,100100,2659572850,22950,23000,23000,22950,95
20250206,100000,2657392450,22900,22950,23000,22800,7959
20250206,095900,2475605650,22950,23050,23050,22950,798
20250206,095800,2457267700,23050,23050,23050,23000,323
20250206,095700,2449827600,23050,23100,23100,23000,260
20250206,095600,2443834750,23050,23050,23050,23000,319
20250206,095500,2436481850,23050,23050,23050,23050,28
20250206,095400,2435836450,23050,23050,23100,23050,1178
20250206,095300,2408670300,23050,23000,23050,23000,662
20250206,095200,2393425850,22950,22900,22950,22900,1125
20250206,095100,2367634350,22900,22900,22900,22850,1044
20250206,095000,2343733500,22950,22950,22950,22950,26
20250206,094900,2343136800,22950,22950,22950,22950,149
20250206,094800,2339717250,22950,22850,22950,22850,361
20250206,094700,2331437200,22900,22850,22900,22850,361
20250206,094600,2323187850,22850,22950,22950,22800,2110
20250206,094500,2274952400,22950,22900,22950,22900,832
20250206,094400,2255899500,22900,22900,22900,22900,99
20250206,094300,2253632400,22900,22900,22900,22850,245
20250206,094200,2248029450,22900,22800,22900,22800,403
20250206,094100,2238828350,22800,22800,22850,22750,758
20250206,094000,2221550750,22800,22800,22800,22750,346
20250206,093900,2213666950,22750,22850,22900,22750,4177
20250206,093800,2118354700,22900,22900,22900,22850,338
20250206,093700,2110616700,22900,22900,22950,22900,811
20250206,093600,2092036350,22900,22850,22900,22800,705
20250206,093500,2075927250,22850,22850,22900,22850,686
20250206,093400,2060251150,22850,22800,22850,22800,384
20250206,093300,2051491550,22800,22750,22850,22700,1622
20250206,093200,2014596600,22750,22750,22850,22700,5054
20250206,093100,1899608200,22800,22900,22900,22750,6129
20250206,093000,1759865250,22900,22950,23000,22850,3563
20250206,092900,1678269450,22950,23050,23050,22950,2757
20250206,092800,1614855650,23050,23050,23050,23000,82
20250206,092700,1612966150,23100,23000,23100,22950,766
20250206,092600,1595323200,23000,23050,23050,23000,818
20250206,092500,1576507150,23050,23100,23100,23050,148
20250206,092400,1573095650,23100,23050,23100,23000,467
20250206,092300,1562343600,23050,23050,23050,23000,265
20250206,092200,1556237350,23050,23000,23050,22950,3111
20250206,092100,1484746800,23000,23050,23100,22950,4527
20250206,092000,1380610300,23050,23050,23100,23050,1023
20250206,091900,1357006200,23050,23100,23150,23000,2210
20250206,091800,1306020650,23150,23150,23150,23150,102
20250206,091700,1303659350,23100,23150,23250,23100,2192
20250206,091600,1252950600,23200,23100,23200,23100,498
20250206,091500,1241408950,23050,23100,23200,23050,4533
20250206,091400,1136691100,23100,23100,23100,23050,3547
20250206,091300,1054888900,23150,23150,23150,23100,2227
20250206,091200,1003368750,23150,23250,23300,23150,3301
20250206,091100,926748600,23300,23300,23300,23250,3379
20250206,091000,848085100,23300,23300,23400,23250,3128
20250206,090900,775200300,23300,23400,23450,23300,3777
20250206,090800,686880600,23400,23450,23500,23400,1411
20250206,090700,653770650,23450,23650,23650,23400,3606
20250206,090600,568950450,23650,23600,23700,23550,1113
20250206,090500,542671100,23550,23700,23700,23500,1938
20250206,090400,496945150,23700,23750,23750,23650,3727
20250206,090300,408571050,23750,23850,23900,23750,1422
20250206,090200,374712050,23850,23950,24000,23800,3308
20250206,090100,295629450,23950,23900,24000,23900,2843
20250206,090000,227557300,24000,24100,24150,23900,9463
Reference in New Issue Copy Permalink