ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/457190/min/candle-20250204.csv

759 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
20250204,213600,5010052600,32050,32050,32050,32050,3372
20250204,213500,5010052600,32050,32050,32050,32050,0
20250204,213400,5010052600,32050,32050,32050,32050,0
20250204,213300,5010052600,32050,32050,32050,32050,0
20250204,213200,5010052600,32050,32050,32050,32050,0
20250204,213100,5010052600,32050,32050,32050,32050,0
20250204,213000,5010052600,32050,32050,32050,32050,0
20250204,212900,5010052600,32050,32050,32050,32050,0
20250204,212800,5010052600,32050,32050,32050,32050,0
20250204,212700,5010052600,32050,32050,32050,32050,0
20250204,212600,5010052600,32050,32050,32050,32050,0
20250204,212500,5010052600,32050,32050,32050,32050,0
20250204,212400,5010052600,32050,32050,32050,32050,0
20250204,212300,5010052600,32050,32050,32050,32050,0
20250204,212200,5010052600,32050,32050,32050,32050,0
20250204,212100,5010052600,32050,32050,32050,32050,0
20250204,212000,5010052600,32050,32050,32050,32050,0
20250204,211900,5010052600,32050,32050,32050,32050,0
20250204,211800,5010052600,32050,32050,32050,32050,0
20250204,211700,5010052600,32050,32050,32050,32050,0
20250204,211600,5010052600,32050,32050,32050,32050,0
20250204,211500,5010052600,32050,32050,32050,32050,0
20250204,211400,5010052600,32050,32050,32050,32050,0
20250204,211300,5010052600,32050,32050,32050,32050,0
20250204,211200,5010052600,32050,32050,32050,32050,0
20250204,211100,5010052600,32050,32050,32050,32050,0
20250204,211000,5010052600,32050,32050,32050,32050,0
20250204,210900,5010052600,32050,32050,32050,32050,0
20250204,210800,5010052600,32050,32050,32050,32050,0
20250204,210700,5010052600,32050,32050,32050,32050,0
20250204,210600,5010052600,32050,32050,32050,32050,3372
20250204,210500,5010052600,32050,32050,32050,32050,0
20250204,210400,5010052600,32050,32050,32050,32050,0
20250204,210300,5010052600,32050,32050,32050,32050,0
20250204,210200,5010052600,32050,32050,32050,32050,0
20250204,210100,5010052600,32050,32050,32050,32050,0
20250204,210000,5010052600,32050,32050,32050,32050,0
20250204,205900,5010052600,32050,32050,32050,32050,0
20250204,205800,5010052600,32050,32050,32050,32050,0
20250204,205700,5010052600,32050,32050,32050,32050,0
20250204,205600,5010052600,32050,32050,32050,32050,0
20250204,205500,5010052600,32050,32050,32050,32050,0
20250204,205400,5010052600,32050,32050,32050,32050,0
20250204,205300,5010052600,32050,32050,32050,32050,0
20250204,205200,5010052600,32050,32050,32050,32050,0
20250204,205100,5010052600,32050,32050,32050,32050,0
20250204,205000,5010052600,32050,32050,32050,32050,0
20250204,204900,5010052600,32050,32050,32050,32050,0
20250204,204800,5010052600,32050,32050,32050,32050,0
20250204,204700,5010052600,32050,32050,32050,32050,0
20250204,204600,5010052600,32050,32050,32050,32050,0
20250204,204500,5010052600,32050,32050,32050,32050,0
20250204,204400,5010052600,32050,32050,32050,32050,0
20250204,204300,5010052600,32050,32050,32050,32050,0
20250204,204200,5010052600,32050,32050,32050,32050,0
20250204,204100,5010052600,32050,32050,32050,32050,0
20250204,204000,5010052600,32050,32050,32050,32050,0
20250204,203900,5010052600,32050,32050,32050,32050,0
20250204,203800,5010052600,32050,32050,32050,32050,0
20250204,203700,5010052600,32050,32050,32050,32050,0
20250204,203600,5010052600,32050,32050,32050,32050,3372
20250204,203500,5010052600,32050,32050,32050,32050,0
20250204,203400,5010052600,32050,32050,32050,32050,0
20250204,203300,5010052600,32050,32050,32050,32050,0
20250204,203200,5010052600,32050,32050,32050,32050,0
20250204,203100,5010052600,32050,32050,32050,32050,0
20250204,203000,5010052600,32050,32050,32050,32050,0
20250204,202900,5010052600,32050,32050,32050,32050,0
20250204,202800,5010052600,32050,32050,32050,32050,0
20250204,202700,5010052600,32050,32050,32050,32050,0
20250204,202600,5010052600,32050,32050,32050,32050,0
20250204,202500,5010052600,32050,32050,32050,32050,0
20250204,202400,5010052600,32050,32050,32050,32050,0
20250204,202300,5010052600,32050,32050,32050,32050,0
20250204,202200,5010052600,32050,32050,32050,32050,0
20250204,202100,5010052600,32050,32050,32050,32050,0
20250204,202000,5010052600,32050,32050,32050,32050,0
20250204,201900,5010052600,32050,32050,32050,32050,0
20250204,201800,5010052600,32050,32050,32050,32050,0
20250204,201700,5010052600,32050,32050,32050,32050,0
20250204,201600,5010052600,32050,32050,32050,32050,0
20250204,201500,5010052600,32050,32050,32050,32050,0
20250204,201400,5010052600,32050,32050,32050,32050,0
20250204,201300,5010052600,32050,32050,32050,32050,0
20250204,201200,5010052600,32050,32050,32050,32050,0
20250204,201100,5010052600,32050,32050,32050,32050,0
20250204,201000,5010052600,32050,32050,32050,32050,0
20250204,200900,5010052600,32050,32050,32050,32050,0
20250204,200800,5010052600,32050,32050,32050,32050,0
20250204,200700,5010052600,32050,32050,32050,32050,0
20250204,200600,5010052600,32050,32050,32050,32050,3372
20250204,200500,5010052600,32050,32050,32050,32050,0
20250204,200400,5010052600,32050,32050,32050,32050,0
20250204,200300,5010052600,32050,32050,32050,32050,0
20250204,200200,5010052600,32050,32050,32050,32050,0
20250204,200100,5010052600,32050,32050,32050,32050,0
20250204,200000,5010052600,32050,32050,32050,32050,0
20250204,195900,5010052600,32050,32050,32050,32050,0
20250204,195800,5010052600,32050,32050,32050,32050,0
20250204,195700,5010052600,32050,32050,32050,32050,0
20250204,195600,5010052600,32050,32050,32050,32050,0
20250204,195500,5010052600,32050,32050,32050,32050,0
20250204,195400,5010052600,32050,32050,32050,32050,0
20250204,195300,5010052600,32050,32050,32050,32050,0
20250204,195200,5010052600,32050,32050,32050,32050,0
20250204,195100,5010052600,32050,32050,32050,32050,0
20250204,195000,5010052600,32050,32050,32050,32050,0
20250204,194900,5010052600,32050,32050,32050,32050,0
20250204,194800,5010052600,32050,32050,32050,32050,0
20250204,194700,5010052600,32050,32050,32050,32050,0
20250204,194600,5010052600,32050,32050,32050,32050,0
20250204,194500,5010052600,32050,32050,32050,32050,0
20250204,194400,5010052600,32050,32050,32050,32050,0
20250204,194300,5010052600,32050,32050,32050,32050,0
20250204,194200,5010052600,32050,32050,32050,32050,0
20250204,194100,5010052600,32050,32050,32050,32050,0
20250204,194000,5010052600,32050,32050,32050,32050,0
20250204,193900,5010052600,32050,32050,32050,32050,0
20250204,193800,5010052600,32050,32050,32050,32050,0
20250204,193700,5010052600,32050,32050,32050,32050,0
20250204,193600,5010052600,32050,32050,32050,32050,3372
20250204,193500,5010052600,32050,32050,32050,32050,0
20250204,193400,5010052600,32050,32050,32050,32050,0
20250204,193300,5010052600,32050,32050,32050,32050,0
20250204,193200,5010052600,32050,32050,32050,32050,0
20250204,193100,5010052600,32050,32050,32050,32050,0
20250204,193000,5010052600,32050,32050,32050,32050,0
20250204,192900,5010052600,32050,32050,32050,32050,0
20250204,192800,5010052600,32050,32050,32050,32050,0
20250204,192700,5010052600,32050,32050,32050,32050,0
20250204,192600,5010052600,32050,32050,32050,32050,0
20250204,192500,5010052600,32050,32050,32050,32050,0
20250204,192400,5010052600,32050,32050,32050,32050,0
20250204,192300,5010052600,32050,32050,32050,32050,0
20250204,192200,5010052600,32050,32050,32050,32050,0
20250204,192100,5010052600,32050,32050,32050,32050,0
20250204,192000,5010052600,32050,32050,32050,32050,0
20250204,191900,5010052600,32050,32050,32050,32050,0
20250204,191800,5010052600,32050,32050,32050,32050,0
20250204,191700,5010052600,32050,32050,32050,32050,0
20250204,191600,5010052600,32050,32050,32050,32050,0
20250204,191500,5010052600,32050,32050,32050,32050,0
20250204,191400,5010052600,32050,32050,32050,32050,0
20250204,191300,5010052600,32050,32050,32050,32050,0
20250204,191200,5010052600,32050,32050,32050,32050,0
20250204,191100,5010052600,32050,32050,32050,32050,0
20250204,191000,5010052600,32050,32050,32050,32050,0
20250204,190900,5010052600,32050,32050,32050,32050,0
20250204,190800,5010052600,32050,32050,32050,32050,0
20250204,190700,5010052600,32050,32050,32050,32050,0
20250204,190600,5010052600,32050,32050,32050,32050,3372
20250204,190500,5010052600,32050,32050,32050,32050,0
20250204,190400,5010052600,32050,32050,32050,32050,0
20250204,190300,5010052600,32050,32050,32050,32050,0
20250204,190200,5010052600,32050,32050,32050,32050,0
20250204,190100,5010052600,32050,32050,32050,32050,0
20250204,190000,5010052600,32050,32050,32050,32050,0
20250204,185900,5010052600,32050,32050,32050,32050,0
20250204,185800,5010052600,32050,32050,32050,32050,0
20250204,185700,5010052600,32050,32050,32050,32050,0
20250204,185600,5010052600,32050,32050,32050,32050,0
20250204,185500,5010052600,32050,32050,32050,32050,0
20250204,185400,5010052600,32050,32050,32050,32050,0
20250204,185300,5010052600,32050,32050,32050,32050,0
20250204,185200,5010052600,32050,32050,32050,32050,0
20250204,185100,5010052600,32050,32050,32050,32050,0
20250204,185000,5010052600,32050,32050,32050,32050,0
20250204,184900,5010052600,32050,32050,32050,32050,0
20250204,184800,5010052600,32050,32050,32050,32050,0
20250204,184700,5010052600,32050,32050,32050,32050,0
20250204,184600,5010052600,32050,32050,32050,32050,0
20250204,184500,5010052600,32050,32050,32050,32050,0
20250204,184400,5010052600,32050,32050,32050,32050,0
20250204,184300,5010052600,32050,32050,32050,32050,0
20250204,184200,5010052600,32050,32050,32050,32050,0
20250204,184100,5010052600,32050,32050,32050,32050,0
20250204,184000,5010052600,32050,32050,32050,32050,0
20250204,183900,5010052600,32050,32050,32050,32050,0
20250204,183800,5010052600,32050,32050,32050,32050,0
20250204,183700,5010052600,32050,32050,32050,32050,0
20250204,183600,5010052600,32050,32050,32050,32050,3372
20250204,183500,5010052600,32050,32050,32050,32050,0
20250204,183400,5010052600,32050,32050,32050,32050,0
20250204,183300,5010052600,32050,32050,32050,32050,0
20250204,183200,5010052600,32050,32050,32050,32050,0
20250204,183100,5010052600,32050,32050,32050,32050,0
20250204,183000,5010052600,32050,32050,32050,32050,0
20250204,182900,5010052600,32050,32050,32050,32050,0
20250204,182800,5010052600,32050,32050,32050,32050,0
20250204,182700,5010052600,32050,32050,32050,32050,0
20250204,182600,5010052600,32050,32050,32050,32050,0
20250204,182500,5010052600,32050,32050,32050,32050,0
20250204,182400,5010052600,32050,32050,32050,32050,0
20250204,182300,5010052600,32050,32050,32050,32050,0
20250204,182200,5010052600,32050,32050,32050,32050,0
20250204,182100,5010052600,32050,32050,32050,32050,0
20250204,182000,5010052600,32050,32050,32050,32050,0
20250204,181900,5010052600,32050,32050,32050,32050,0
20250204,181800,5010052600,32050,32050,32050,32050,0
20250204,181700,5010052600,32050,32050,32050,32050,0
20250204,181600,5010052600,32050,32050,32050,32050,0
20250204,181500,5010052600,32050,32050,32050,32050,0
20250204,181400,5010052600,32050,32050,32050,32050,0
20250204,181300,5010052600,32050,32050,32050,32050,0
20250204,181200,5010052600,32050,32050,32050,32050,0
20250204,181100,5010052600,32050,32050,32050,32050,0
20250204,181000,5010052600,32050,32050,32050,32050,0
20250204,180900,5010052600,32050,32050,32050,32050,0
20250204,180800,5010052600,32050,32050,32050,32050,0
20250204,180700,5010052600,32050,32050,32050,32050,0
20250204,180600,5010052600,32050,32050,32050,32050,3372
20250204,180500,5010052600,32050,32050,32050,32050,0
20250204,180400,5010052600,32050,32050,32050,32050,0
20250204,180300,5010052600,32050,32050,32050,32050,0
20250204,180200,5010052600,32050,32050,32050,32050,0
20250204,180100,5010052600,32050,32050,32050,32050,0
20250204,180000,5010052600,32050,32050,32050,32050,0
20250204,175900,5010052600,32050,32050,32050,32050,0
20250204,175800,5010052600,32050,32050,32050,32050,0
20250204,175700,5010052600,32050,32050,32050,32050,0
20250204,175600,5010052600,32050,32050,32050,32050,0
20250204,175500,5010052600,32050,32050,32050,32050,0
20250204,175400,5010052600,32050,32050,32050,32050,0
20250204,175300,5010052600,32050,32050,32050,32050,0
20250204,175200,5010052600,32050,32050,32050,32050,0
20250204,175100,5010052600,32050,32050,32050,32050,0
20250204,175000,5010052600,32050,32050,32050,32050,0
20250204,174900,5010052600,32050,32050,32050,32050,0
20250204,174800,5010052600,32050,32050,32050,32050,0
20250204,174700,5010052600,32050,32050,32050,32050,0
20250204,174600,5010052600,32050,32050,32050,32050,0
20250204,174500,5010052600,32050,32050,32050,32050,0
20250204,174400,5010052600,32050,32050,32050,32050,0
20250204,174300,5010052600,32050,32050,32050,32050,0
20250204,174200,5010052600,32050,32050,32050,32050,0
20250204,174100,5010052600,32050,32050,32050,32050,0
20250204,174000,5010052600,32050,32050,32050,32050,0
20250204,173900,5010052600,32050,32050,32050,32050,0
20250204,173800,5010052600,32050,32050,32050,32050,0
20250204,173700,5010052600,32050,32050,32050,32050,0
20250204,173600,5010052600,32050,32050,32050,32050,3372
20250204,173500,5010052600,32050,32050,32050,32050,0
20250204,173400,5010052600,32050,32050,32050,32050,0
20250204,173300,5010052600,32050,32050,32050,32050,0
20250204,173200,5010052600,32050,32050,32050,32050,0
20250204,173100,5010052600,32050,32050,32050,32050,0
20250204,173000,5010052600,32050,32050,32050,32050,0
20250204,172900,5010052600,32050,32050,32050,32050,0
20250204,172800,5010052600,32050,32050,32050,32050,0
20250204,172700,5010052600,32050,32050,32050,32050,0
20250204,172600,5010052600,32050,32050,32050,32050,0
20250204,172500,5010052600,32050,32050,32050,32050,0
20250204,172400,5010052600,32050,32050,32050,32050,0
20250204,172300,5010052600,32050,32050,32050,32050,0
20250204,172200,5010052600,32050,32050,32050,32050,0
20250204,172100,5010052600,32050,32050,32050,32050,0
20250204,172000,5010052600,32050,32050,32050,32050,0
20250204,171900,5010052600,32050,32050,32050,32050,0
20250204,171800,5010052600,32050,32050,32050,32050,0
20250204,171700,5010052600,32050,32050,32050,32050,0
20250204,171600,5010052600,32050,32050,32050,32050,0
20250204,171500,5010052600,32050,32050,32050,32050,0
20250204,171400,5010052600,32050,32050,32050,32050,0
20250204,171300,5010052600,32050,32050,32050,32050,0
20250204,171200,5010052600,32050,32050,32050,32050,0
20250204,171100,5010052600,32050,32050,32050,32050,0
20250204,171000,5010052600,32050,32050,32050,32050,0
20250204,170900,5010052600,32050,32050,32050,32050,0
20250204,170800,5010052600,32050,32050,32050,32050,0
20250204,170700,5010052600,32050,32050,32050,32050,0
20250204,170600,5010052600,32050,32050,32050,32050,3372
20250204,170500,5010052600,32050,32050,32050,32050,0
20250204,170400,5010052600,32050,32050,32050,32050,0
20250204,170300,5010052600,32050,32050,32050,32050,0
20250204,170200,5010052600,32050,32050,32050,32050,0
20250204,170100,5010052600,32050,32050,32050,32050,0
20250204,170000,5010052600,32050,32050,32050,32050,0
20250204,165900,5010052600,32050,32050,32050,32050,0
20250204,165800,5010052600,32050,32050,32050,32050,0
20250204,165700,5010052600,32050,32050,32050,32050,0
20250204,165600,5010052600,32050,32050,32050,32050,0
20250204,165500,5010052600,32050,32050,32050,32050,0
20250204,165400,5010052600,32050,32050,32050,32050,0
20250204,165300,5010052600,32050,32050,32050,32050,0
20250204,165200,5010052600,32050,32050,32050,32050,0
20250204,165100,5010052600,32050,32050,32050,32050,0
20250204,165000,5010052600,32050,32050,32050,32050,0
20250204,164900,5010052600,32050,32050,32050,32050,0
20250204,164800,5010052600,32050,32050,32050,32050,0
20250204,164700,5010052600,32050,32050,32050,32050,0
20250204,164600,5010052600,32050,32050,32050,32050,0
20250204,164500,5010052600,32050,32050,32050,32050,0
20250204,164400,5010052600,32050,32050,32050,32050,0
20250204,164300,5010052600,32050,32050,32050,32050,0
20250204,164200,5010052600,32050,32050,32050,32050,0
20250204,164100,5010052600,32050,32050,32050,32050,0
20250204,164000,5010052600,32050,32050,32050,32050,0
20250204,163900,5010052600,32050,32050,32050,32050,0
20250204,163800,5010052600,32050,32050,32050,32050,0
20250204,163700,5010052600,32050,32050,32050,32050,0
20250204,163600,5010052600,32050,32050,32050,32050,3372
20250204,163500,5010052600,32050,32050,32050,32050,0
20250204,163400,5010052600,32050,32050,32050,32050,0
20250204,163300,5010052600,32050,32050,32050,32050,0
20250204,163200,5010052600,32050,32050,32050,32050,0
20250204,163100,5010052600,32050,32050,32050,32050,0
20250204,163000,5010052600,32050,32050,32050,32050,0
20250204,162900,5010052600,32050,32050,32050,32050,0
20250204,162800,5010052600,32050,32050,32050,32050,0
20250204,162700,5010052600,32050,32050,32050,32050,0
20250204,162600,5010052600,32050,32050,32050,32050,0
20250204,162500,5010052600,32050,32050,32050,32050,0
20250204,162400,5010052600,32050,32050,32050,32050,0
20250204,162300,5010052600,32050,32050,32050,32050,0
20250204,162200,5010052600,32050,32050,32050,32050,0
20250204,162100,5010052600,32050,32050,32050,32050,0
20250204,162000,5010052600,32050,32050,32050,32050,0
20250204,161900,5010052600,32050,32050,32050,32050,0
20250204,161800,5010052600,32050,32050,32050,32050,0
20250204,161700,5010052600,32050,32050,32050,32050,0
20250204,161600,5010052600,32050,32050,32050,32050,0
20250204,161500,5010052600,32050,32050,32050,32050,0
20250204,161400,5010052600,32050,32050,32050,32050,0
20250204,161300,5010052600,32050,32050,32050,32050,0
20250204,161200,5010052600,32050,32050,32050,32050,0
20250204,161100,5010052600,32050,32050,32050,32050,0
20250204,161000,5010052600,32050,32050,32050,32050,0
20250204,160900,5010052600,32050,32050,32050,32050,0
20250204,160800,5010052600,32050,32050,32050,32050,0
20250204,160700,5010052600,32050,32050,32050,32050,0
20250204,160600,5010052600,32050,32050,32050,32050,3372
20250204,160500,5010052600,32050,32050,32050,32050,0
20250204,160400,5010052600,32050,32050,32050,32050,0
20250204,160300,5010052600,32050,32050,32050,32050,0
20250204,160200,5010052600,32050,32050,32050,32050,0
20250204,160100,5010052600,32050,32050,32050,32050,0
20250204,160000,5010052600,32050,32050,32050,32050,0
20250204,155900,5010052600,32050,32050,32050,32050,0
20250204,155800,5010052600,32050,32050,32050,32050,0
20250204,155700,5010052600,32050,32050,32050,32050,0
20250204,155600,5010052600,32050,32050,32050,32050,0
20250204,155500,5010052600,32050,32050,32050,32050,0
20250204,155400,5010052600,32050,32050,32050,32050,0
20250204,155300,5010052600,32050,32050,32050,32050,0
20250204,155200,5010052600,32050,32050,32050,32050,0
20250204,155100,5010052600,32050,32050,32050,32050,0
20250204,155000,5010052600,32050,32050,32050,32050,0
20250204,154900,5010052600,32050,32050,32050,32050,0
20250204,154800,5010052600,32050,32050,32050,32050,0
20250204,154700,5010052600,32050,32050,32050,32050,0
20250204,154600,5010052600,32050,32050,32050,32050,0
20250204,154500,5010052600,32050,32050,32050,32050,0
20250204,154400,5010052600,32050,32050,32050,32050,0
20250204,154300,5010052600,32050,32050,32050,32050,0
20250204,154200,5010052600,32050,32050,32050,32050,0
20250204,154100,5010052600,32050,32050,32050,32050,0
20250204,154000,5010052600,32050,32050,32050,32050,0
20250204,153900,5010052600,32050,32050,32050,32050,0
20250204,153800,5010052600,32050,32050,32050,32050,0
20250204,153700,5010052600,32050,32050,32050,32050,0
20250204,153600,5010052600,32050,32050,32050,32050,3372
20250204,153500,5010052600,32050,32050,32050,32050,0
20250204,153400,5010052600,32050,32050,32050,32050,0
20250204,153300,5010052600,32050,32050,32050,32050,0
20250204,153200,5010052600,32050,32050,32050,32050,0
20250204,153100,5010052600,32050,32050,32050,32050,0
20250204,153000,5010052600,32050,32050,32050,32050,3372
20250204,152900,4901980000,32150,32150,32150,32150,0
20250204,152800,4901980000,32150,32150,32150,32150,0
20250204,152700,4901980000,32150,32150,32150,32150,0
20250204,152600,4901980000,32150,32150,32150,32150,0
20250204,152500,4901980000,32150,32150,32150,32150,0
20250204,152400,4901980000,32150,32150,32150,32150,0
20250204,152300,4901980000,32150,32150,32150,32150,0
20250204,152200,4901980000,32150,32150,32150,32150,0
20250204,152100,4901980000,32150,32150,32150,32150,0
20250204,152000,4901980000,32150,32150,32150,32150,0
20250204,151900,4901980000,32150,32150,32150,32100,66
20250204,151800,4899858200,32150,32150,32200,32150,495
20250204,151700,4883943800,32150,32100,32150,32100,381
20250204,151600,4871695050,32100,32100,32100,32100,124
20250204,151500,4867714650,32050,32100,32200,32050,767
20250204,151400,4843074450,32100,32150,32150,32100,473
20250204,151300,4827887950,32100,32100,32150,32100,162
20250204,151200,4822685750,32100,32100,32200,32100,62
20250204,151100,4820692750,32200,32100,32200,32100,44
20250204,151000,4819279950,32100,32100,32200,32100,312
20250204,150900,4809255600,32150,32150,32150,32050,25
20250204,150800,4808453350,32050,32050,32150,32050,160
20250204,150700,4803317650,32050,32050,32100,32050,29
20250204,150600,4802387500,32050,32100,32100,32050,673
20250204,150500,4780811150,32100,32100,32150,32100,153
20250204,150400,4775899800,32150,32100,32150,32100,247
20250204,150300,4767959000,32100,32100,32150,32100,104
20250204,150200,4764620350,32100,32100,32150,32100,40
20250204,150100,4763335250,32150,32100,32150,32100,50
20250204,150000,4761728500,32100,32100,32150,32100,147
20250204,145900,4757007200,32100,32050,32100,32050,386
20250204,145800,4744623350,32050,32050,32100,32050,22
20250204,145700,4743917750,32050,32100,32100,32050,531
20250204,145600,4726873150,32100,32100,32100,32100,280
20250204,145500,4717885150,32100,32100,32100,32100,17
20250204,145400,4717339450,32100,32150,32150,32100,172
20250204,145300,4711813850,32150,32150,32200,32100,269
20250204,145200,4703153450,32150,32150,32150,32100,118
20250204,145100,4699360000,32150,32100,32200,32100,358
20250204,145000,4687856150,32100,32050,32150,32050,53
20250204,144900,4686153300,32100,32100,32100,32050,358
20250204,144800,4674663300,32050,32050,32050,32050,558
20250204,144700,4656779400,32050,32000,32100,32000,173
20250204,144600,4651234750,32000,32000,32050,32000,37
20250204,144500,4650050250,32000,32000,32000,32000,127
20250204,144400,4645986250,32000,32000,32000,32000,5
20250204,144300,4645826250,32000,32050,32050,32000,352
20250204,144200,4634556450,32000,32000,32100,32000,272
20250204,144100,4625836150,32050,32100,32100,32050,269
20250204,144000,4617212300,32100,32100,32100,32100,10
20250204,143900,4616891300,32100,32050,32200,32050,165
20250204,143800,4611602550,32050,32050,32200,32050,8
20250204,143700,4611345850,32050,32050,32050,32050,6
20250204,143600,4611153550,32200,32000,32300,32000,657
20250204,143500,4590003500,32000,31950,32100,31950,615
20250204,143400,4570289100,32000,31900,32050,31900,40
20250204,143300,4569009450,31950,32000,32000,31950,1516
20250204,143200,4520537750,31950,32000,32000,31950,116
20250204,143100,4516826100,32000,32000,32000,32000,38
20250204,143000,4515610100,32000,32050,32050,32000,12
20250204,142900,4515226000,31950,32050,32050,31950,588
20250204,142800,4496409950,32000,32000,32050,31950,206
20250204,142700,4489817900,32000,32000,32000,32000,839
20250204,142600,4462969900,31900,31900,32000,31900,1189
20250204,142500,4424974000,31900,31950,32000,31900,887
20250204,142400,4396616900,31950,31950,31950,31900,1357
20250204,142300,4353261600,32000,32000,32000,31950,181
20250204,142200,4347478200,32000,32000,32000,31950,399
20250204,142100,4334712700,32050,32050,32050,32000,567
20250204,142000,4316567850,32050,32000,32050,32000,328
20250204,141900,4306057800,32000,32050,32050,32000,101
20250204,141800,4302825750,32050,32100,32100,32050,3296
20250204,141700,4197053050,32100,32150,32150,32100,2315
20250204,141600,4122741450,32200,32200,32200,32150,893
20250204,141500,4094021450,32150,32200,32200,32150,76
20250204,141400,4091574750,32200,32200,32200,32200,56
20250204,141300,4089771550,32200,32150,32200,32150,573
20250204,141200,4071329400,32200,32200,32200,32200,254
20250204,141100,4063150600,32200,32200,32250,32150,392
20250204,141000,4050529950,32200,32200,32200,32150,417
20250204,140900,4037103300,32200,32200,32200,32150,144
20250204,140800,4032466550,32250,32250,32250,32200,45
20250204,140700,4031016750,32200,32250,32250,32150,612
20250204,140600,4011311250,32200,32300,32300,32200,1741
20250204,140500,3955213450,32300,32300,32300,32250,564
20250204,140400,3937019450,32300,32350,32350,32300,175
20250204,140300,3931366750,32400,32300,32400,32300,3058
20250204,140200,3832591550,32300,32350,32400,32300,351
20250204,140100,3821244150,32350,32350,32350,32350,2
20250204,140000,3821179450,32300,32300,32350,32300,81
20250204,135900,3818563050,32350,32350,32400,32300,878
20250204,135800,3790183500,32400,32400,32400,32350,25
20250204,135700,3789374250,32400,32400,32400,32350,11
20250204,135600,3789017950,32350,32350,32350,32350,3
20250204,135500,3788920900,32350,32350,32400,32350,213
20250204,135400,3782030150,32400,32400,32400,32400,182
20250204,135300,3776133350,32450,32450,32450,32450,3
20250204,135200,3776036000,32450,32500,32500,32450,303
20250204,135100,3766203550,32450,32450,32450,32450,100
20250204,135000,3762958550,32550,32550,32550,32550,1
20250204,134900,3762926000,32500,32500,32500,32450,475
20250204,134800,3747497800,32500,32500,32500,32450,50
20250204,134700,3745875100,32500,32550,32550,32500,4
20250204,134600,3745745000,32600,32350,32600,32350,154
20250204,134500,3740741700,32350,32400,32500,32350,570
20250204,134400,3722283300,32450,32450,32450,32450,236
20250204,134300,3714625100,32300,32300,32300,32300,99
20250204,134200,3711427400,32300,32400,32450,32300,20
20250204,134100,3710779900,32350,32350,32350,32350,40
20250204,134000,3709485900,32450,32400,32450,32400,6
20250204,133900,3709291400,32300,32500,32500,32300,62
20250204,133800,3707283800,32400,32350,32400,32350,549
20250204,133700,3689523050,32350,32550,32550,32350,805
20250204,133600,3663451950,32550,32450,32600,32350,123
20250204,133500,3659466100,32400,32300,32700,32300,4459
20250204,133400,3514788150,32300,32300,32300,32300,4
20250204,133300,3514658950,32300,32300,32300,32300,20
20250204,133200,3514012950,32300,32300,32300,32300,4
20250204,133100,3513883750,32300,32300,32300,32300,5
20250204,133000,3513722250,32300,32300,32300,32250,104
20250204,132900,3510368050,32250,32300,32300,32250,685
20250204,132800,3488276750,32250,32300,32350,32250,216
20250204,132700,3481299900,32350,32250,32350,32250,26
20250204,132600,3480461200,32300,32250,32300,32250,290
20250204,132500,3471104200,32300,32350,32350,32300,17
20250204,132400,3470554450,32300,32300,32350,32250,853
20250204,132300,3443003600,32300,32300,32300,32300,2
20250204,132200,3442939000,32350,32350,32350,32350,84
20250204,132100,3440221600,32300,32350,32350,32300,439
20250204,132000,3426041850,32300,32300,32350,32300,367
20250204,131900,3414187650,32350,32350,32400,32350,304
20250204,131800,3404353150,32350,32350,32400,32350,172
20250204,131700,3398788850,32400,32400,32400,32350,67
20250204,131600,3396619800,32400,32300,32400,32300,636
20250204,131500,3376072750,32300,32300,32300,32300,398
20250204,131400,3363217350,32350,32350,32350,32350,148
20250204,131300,3358429550,32350,32350,32350,32350,2
20250204,131200,3358364850,32400,32350,32400,32350,70
20250204,131100,3356100150,32350,32400,32400,32350,21
20250204,131000,3355420750,32350,32350,32350,32350,20
20250204,130900,3354773750,32400,32400,32400,32350,23
20250204,130800,3354029550,32350,32350,32350,32350,794
20250204,130700,3328343650,32350,32350,32400,32350,103
20250204,130600,3325011500,32350,32400,32400,32350,230
20250204,130500,3317570500,32350,32350,32350,32350,32
20250204,130400,3316535300,32400,32400,32400,32400,4
20250204,130300,3316405700,32400,32400,32400,32350,82
20250204,130200,3313749500,32400,32400,32400,32350,30
20250204,130100,3312778750,32350,32350,32400,32350,253
20250204,130000,3304594050,32350,32350,32400,32350,37
20250204,125900,3303397000,32350,32400,32400,32350,23
20250204,125800,3302652300,32400,32350,32400,32350,9
20250204,125700,3302360950,32400,32400,32400,32400,7
20250204,125600,3302134150,32400,32400,32450,32400,918
20250204,125500,3272390800,32400,32400,32450,32400,304
20250204,125400,3262540900,32400,32350,32400,32350,11
20250204,125300,3262184700,32400,32400,32400,32350,14
20250204,125200,3261731150,32400,32400,32400,32350,146
20250204,125100,3257000800,32450,32450,32450,32400,13
20250204,125000,3256579350,32400,32400,32400,32400,512
20250204,124900,3239990550,32450,32450,32450,32400,12
20250204,124800,3239601550,32400,32400,32450,32400,147
20250204,124700,3234838650,32400,32450,32500,32400,66
20250204,124600,3232698100,32450,32500,32500,32450,77
20250204,124500,3230197250,32500,32500,32550,32500,145
20250204,124400,3225484650,32550,32550,32550,32500,40
20250204,124300,3224182950,32500,32500,32550,32500,15
20250204,124200,3223695250,32500,32550,32550,32500,48
20250204,124100,3222135200,32550,32550,32550,32500,5
20250204,124000,3221972500,32550,32500,32550,32500,38
20250204,123900,3220735800,32550,32550,32550,32550,313
20250204,123800,3210547650,32500,32500,32500,32450,68
20250204,123700,3208338300,32450,32550,32550,32450,718
20250204,123600,3185004450,32550,32500,32550,32450,76
20250204,123500,3182535900,32500,32550,32550,32500,20
20250204,123400,3181885800,32450,32450,32450,32450,102
20250204,123300,3178575900,32500,32500,32550,32500,108
20250204,123200,3175065700,32500,32550,32550,32500,111
20250204,123100,3171453000,32550,32600,32600,32550,40
20250204,123000,3170150750,32550,32600,32600,32550,111
20250204,122900,3166537500,32600,32600,32600,32600,124
20250204,122800,3162495100,32650,32650,32650,32550,343
20250204,122700,3151296650,32650,32600,32650,32500,440
20250204,122600,3136945400,32600,32500,32600,32450,305
20250204,122500,3127014450,32500,32450,32500,32450,127
20250204,122400,3122888150,32450,32450,32450,32450,14
20250204,122300,3122433850,32450,32500,32500,32450,4
20250204,122200,3122303900,32450,32450,32450,32450,115
20250204,122100,3118572150,32450,32350,32450,32350,84
20250204,122000,3115851700,32400,32450,32450,32400,305
20250204,121900,3105969650,32450,32400,32450,32400,4
20250204,121800,3105839950,32450,32450,32450,32400,102
20250204,121700,3102530250,32450,32450,32450,32400,6
20250204,121600,3102335650,32400,32400,32400,32400,24
20250204,121500,3101558050,32450,32450,32450,32450,17
20250204,121400,3101006400,32400,32450,32450,32400,111
20250204,121300,3097409650,32450,32450,32450,32450,9
20250204,121200,3097117600,32450,32450,32450,32400,77
20250204,121100,3094619200,32450,32350,32450,32350,33
20250204,121000,3093549550,32350,32400,32400,32350,507
20250204,120900,3077148000,32400,32400,32400,32400,22
20250204,120800,3076435200,32500,32450,32500,32400,8
20250204,120700,3076175750,32450,32450,32500,32400,584
20250204,120600,3057245450,32450,32500,32500,32450,86
20250204,120500,3054453600,32500,32500,32500,32500,1
20250204,120400,3054421100,32450,32500,32500,32450,6
20250204,120300,3054226300,32500,32500,32500,32500,25
20250204,120200,3053413800,32450,32500,32500,32450,18
20250204,120100,3052829000,32450,32500,32550,32450,284
20250204,120000,3043610600,32500,32550,32550,32500,162
20250204,115900,3038345450,32550,32550,32550,32550,26
20250204,115800,3037499150,32600,32550,32600,32550,87
20250204,115700,3034667150,32550,32500,32550,32500,8
20250204,115600,3034406950,32550,32550,32550,32550,4
20250204,115500,3034276750,32600,32500,32600,32500,370
20250204,115400,3022222300,32500,32550,32550,32500,56
20250204,115300,3020402150,32550,32500,32550,32500,25
20250204,115200,3019588600,32500,32550,32550,32500,61
20250204,115100,3017603900,32550,32500,32550,32500,42
20250204,115000,3016237000,32550,32550,32550,32550,22
20250204,114900,3015520900,32500,32550,32600,32500,361
20250204,114800,3003770550,32550,32550,32550,32500,322
20250204,114700,2993290450,32500,32500,32550,32500,8
20250204,114600,2993030400,32500,32500,32500,32450,890
20250204,114500,2964105950,32450,32500,32500,32450,138
20250204,114400,2959621250,32450,32500,32500,32450,52
20250204,114300,2957932750,32450,32450,32450,32450,196
20250204,114200,2951572550,32450,32500,32500,32450,24
20250204,114100,2950793600,32500,32450,32500,32450,14
20250204,114000,2950338800,32500,32450,32500,32450,88
20250204,113900,2947483000,32450,32500,32500,32450,13
20250204,113800,2947060800,32500,32500,32500,32500,2
20250204,113700,2946995800,32500,32500,32550,32500,445
20250204,113600,2932533200,32550,32550,32550,32550,2
20250204,113500,2932468100,32550,32600,32600,32550,654
20250204,113400,2911179350,32550,32550,32550,32550,29
20250204,113300,2910235400,32550,32550,32550,32550,13
20250204,113200,2909812250,32600,32600,32600,32600,16
20250204,113100,2909290650,32550,32600,32600,32500,9
20250204,113000,2908997800,32550,32500,32550,32500,53
20250204,112900,2907274700,32550,32600,32600,32550,173
20250204,112800,2901643400,32600,32550,32600,32550,6
20250204,112700,2901447900,32550,32600,32600,32500,235
20250204,112600,2893793950,32550,32550,32600,32550,38
20250204,112500,2892556500,32550,32500,32550,32500,37
20250204,112400,2891353450,32500,32550,32550,32500,11
20250204,112300,2890995800,32500,32550,32550,32500,17
20250204,112200,2890442700,32550,32550,32550,32550,3
20250204,112100,2890345050,32500,32550,32550,32500,184
20250204,112000,2884365000,32550,32550,32600,32550,15
20250204,111900,2883876650,32550,32600,32600,32550,90
20250204,111800,2880946200,32600,32600,32650,32600,365
20250204,111700,2869035900,32600,32650,32650,32550,66
20250204,111600,2866884450,32600,32600,32600,32600,376
20250204,111500,2854626850,32550,32550,32600,32550,12
20250204,111400,2854235900,32550,32500,32550,32500,35
20250204,111300,2853097150,32500,32550,32550,32500,107
20250204,111200,2849614500,32550,32500,32550,32500,18
20250204,111100,2849029250,32500,32550,32550,32500,18
20250204,111000,2848443650,32550,32500,32550,32500,14
20250204,110900,2847988050,32500,32500,32600,32500,444
20250204,110800,2833557950,32500,32600,32600,32500,169
20250204,110700,2828060000,32600,32650,32650,32550,604
20250204,110600,2808368800,32650,32650,32700,32650,816
20250204,110500,2781726350,32650,32650,32700,32650,82
20250204,110400,2779047200,32650,32600,32650,32600,364
20250204,110300,2767163350,32650,32600,32650,32600,63
20250204,110200,2765109250,32550,32600,32650,32550,670
20250204,110100,2743267700,32600,32550,32600,32550,226
20250204,110000,2735911350,32500,32550,32550,32500,43
20250204,105900,2734511850,32550,32550,32550,32550,88
20250204,105800,2731647450,32550,32550,32600,32550,648
20250204,105700,2710539750,32550,32500,32550,32500,530
20250204,105600,2693291000,32500,32400,32500,32400,1022
20250204,105500,2660083050,32400,32400,32400,32400,321
20250204,105400,2649682650,32400,32450,32450,32350,26
20250204,105300,2648840200,32350,32400,32450,32350,357
20250204,105200,2637262000,32400,32350,32400,32350,151
20250204,105100,2632369800,32400,32350,32400,32350,3
20250204,105000,2632272700,32350,32350,32400,32350,10
20250204,104900,2631949150,32350,32350,32350,32350,134
20250204,104800,2627614250,32350,32350,32350,32300,182
20250204,104700,2621727950,32300,32350,32350,32300,89
20250204,104600,2618850050,32300,32300,32350,32300,95
20250204,104500,2615778900,32350,32300,32350,32300,32
20250204,104400,2614743750,32350,32350,32350,32300,619
20250204,104300,2594719650,32400,32350,32400,32350,3
20250204,104200,2594622550,32350,32450,32450,32350,103
20250204,104100,2591280450,32450,32450,32450,32450,602
20250204,104000,2571745550,32400,32300,32400,32300,233
20250204,103900,2564201000,32300,32350,32350,32300,1152
20250204,103800,2526953750,32350,32300,32350,32300,8
20250204,103700,2526695250,32350,32300,32350,32300,11
20250204,103600,2526339900,32300,32300,32300,32300,164
20250204,103500,2521042700,32350,32300,32350,32300,44
20250204,103400,2519621400,32300,32300,32300,32300,33
20250204,103300,2518555500,32300,32300,32300,32300,1080
20250204,103200,2483671500,32300,32300,32300,32300,56
20250204,103100,2481862700,32350,32300,32350,32300,127
20250204,103000,2477758600,32300,32350,32350,32300,74
20250204,102900,2475364900,32350,32350,32350,32350,36
20250204,102800,2474200300,32350,32350,32350,32300,134
20250204,102700,2469865600,32350,32350,32350,32350,96
20250204,102600,2466760000,32350,32350,32350,32300,398
20250204,102500,2453884900,32300,32300,32350,32300,91
20250204,102400,2450945450,32300,32300,32300,32300,55
20250204,102300,2449168950,32300,32300,32300,32300,58
20250204,102200,2447295550,32250,32350,32400,32250,858
20250204,102100,2419577900,32400,32400,32450,32350,652
20250204,102000,2398420900,32350,32450,32450,32300,1143
20250204,101900,2361363150,32450,32450,32500,32400,1231
20250204,101800,2321420500,32450,32400,32450,32400,935
20250204,101700,2291126450,32350,32350,32400,32350,348
20250204,101600,2279868600,32350,32400,32400,32350,736
20250204,101500,2256047150,32400,32400,32450,32400,447
20250204,101400,2241546450,32400,32400,32450,32400,96
20250204,101300,2238434550,32400,32400,32450,32350,258
20250204,101200,2230074750,32400,32350,32400,32350,114
20250204,101100,2226386450,32350,32400,32400,32350,590
20250204,101000,2207275050,32400,32400,32400,32350,496
20250204,100900,2191205400,32400,32500,32500,32400,1117
20250204,100800,2154993700,32500,32450,32500,32450,327
20250204,100700,2144376300,32450,32450,32500,32450,39
20250204,100600,2143110050,32500,32500,32500,32450,392
20250204,100500,2130376850,32450,32500,32550,32450,315
20250204,100400,2120134500,32500,32550,32550,32500,49
20250204,100300,2118541950,32500,32550,32550,32500,615
20250204,100200,2098550150,32550,32500,32600,32500,1500
20250204,100100,2049764500,32500,32550,32550,32500,225
20250204,100000,2042449000,32550,32500,32600,32500,784
20250204,095900,2016935350,32550,32500,32550,32450,58
20250204,095800,2015050500,32500,32500,32500,32450,258
20250204,095700,2006667400,32500,32500,32500,32450,227
20250204,095600,1999290650,32500,32550,32550,32450,215
20250204,095500,1992301850,32500,32450,32550,32400,4038
20250204,095400,1861129900,32450,32400,32450,32400,1074
20250204,095300,1826319800,32350,32250,32400,32250,1129
20250204,095200,1789801000,32300,32250,32300,32250,812
20250204,095100,1763583900,32250,32300,32350,32250,298
20250204,095000,1753959500,32350,32300,32400,32300,1332
20250204,094900,1710873550,32300,32250,32300,32150,2586
20250204,094800,1627427950,32250,32200,32250,32200,1285
20250204,094700,1586050250,32200,32100,32200,32100,279
20250204,094600,1577090550,32100,32250,32250,32100,2320
20250204,094500,1502429750,32250,32250,32300,32250,204
20250204,094400,1495850600,32300,32250,32300,32250,522
20250204,094300,1478994600,32250,32300,32300,32250,783
20250204,094200,1453722050,32250,32200,32300,32200,423
20250204,094100,1440084700,32200,32200,32300,32150,220
20250204,094000,1432995850,32150,32300,32350,32150,1573
20250204,093900,1382274300,32300,32250,32300,32250,470
20250204,093800,1367097400,32250,32300,32300,32250,896
20250204,093700,1338165000,32300,32250,32300,32250,995
20250204,093600,1306042900,32250,32250,32250,32200,681
20250204,093500,1284096000,32250,32200,32250,32150,951
20250204,093400,1253472850,32200,32050,32200,32050,1339
20250204,093300,1210484100,32050,32050,32100,32050,493
20250204,093200,1194670950,32050,31950,32050,31950,912
20250204,093100,1165514100,31900,31800,31950,31800,1561
20250204,093000,1115725050,31850,31750,31850,31750,611
20250204,092900,1096299650,31750,31750,31750,31750,412
20250204,092800,1083218650,31750,31700,31750,31700,660
20250204,092700,1062288800,31700,31750,31800,31700,812
20250204,092600,1036500350,31800,31800,31800,31800,281
20250204,092500,1027564550,31800,31800,31800,31750,60
20250204,092400,1025658200,31800,31800,31800,31800,719
20250204,092300,1002794000,31800,31850,31850,31800,171
20250204,092200,997353550,31850,31800,31850,31800,375
20250204,092100,985420550,31800,31800,31800,31750,458
20250204,092000,970875150,31800,31750,31850,31700,484
20250204,091900,955481200,31750,31750,31800,31700,206
20250204,091800,948940700,31700,31700,31700,31700,90
20250204,091700,946087700,31700,31850,31850,31700,1375
20250204,091600,902391250,31900,31800,31900,31750,2805
20250204,091500,813067850,31750,31750,31800,31750,886
20250204,091400,784914550,31700,31600,31700,31550,747
20250204,091300,761264200,31550,31600,31650,31550,253
20250204,091200,753263150,31600,31600,31700,31600,385
20250204,091100,741091450,31550,31600,31600,31550,129
20250204,091000,737015250,31600,31450,31650,31450,1298
20250204,090900,696094250,31500,31550,31550,31500,833
20250204,090800,669852750,31550,31500,31550,31500,581
20250204,090700,651547450,31550,31550,31700,31500,1312
20250204,090600,610188200,31600,31500,31600,31500,1364
20250204,090500,567203900,31500,31500,31550,31450,1250
20250204,090400,527851300,31500,31600,31600,31500,951
20250204,090300,497891900,31550,31650,31700,31550,1237
20250204,090200,458854400,31700,31800,31900,31350,7210
20250204,090100,230830900,31750,31750,31900,31600,2450
20250204,090000,153038150,31750,31500,31850,31400,4848
Reference in New Issue Copy Permalink