ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/457190/min/candle-20250206.csv

771 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
20250206,214800,5394426450,33900,33900,33900,33900,3579
20250206,214700,5394426450,33900,33900,33900,33900,0
20250206,214600,5394426450,33900,33900,33900,33900,0
20250206,214500,5394426450,33900,33900,33900,33900,0
20250206,214400,5394426450,33900,33900,33900,33900,0
20250206,214300,5394426450,33900,33900,33900,33900,0
20250206,214200,5394426450,33900,33900,33900,33900,0
20250206,214100,5394426450,33900,33900,33900,33900,0
20250206,214000,5394426450,33900,33900,33900,33900,0
20250206,213900,5394426450,33900,33900,33900,33900,0
20250206,213800,5394426450,33900,33900,33900,33900,0
20250206,213700,5394426450,33900,33900,33900,33900,0
20250206,213600,5394426450,33900,33900,33900,33900,0
20250206,213500,5394426450,33900,33900,33900,33900,0
20250206,213400,5394426450,33900,33900,33900,33900,0
20250206,213300,5394426450,33900,33900,33900,33900,0
20250206,213200,5394426450,33900,33900,33900,33900,0
20250206,213100,5394426450,33900,33900,33900,33900,0
20250206,213000,5394426450,33900,33900,33900,33900,0
20250206,212900,5394426450,33900,33900,33900,33900,0
20250206,212800,5394426450,33900,33900,33900,33900,0
20250206,212700,5394426450,33900,33900,33900,33900,0
20250206,212600,5394426450,33900,33900,33900,33900,0
20250206,212500,5394426450,33900,33900,33900,33900,0
20250206,212400,5394426450,33900,33900,33900,33900,0
20250206,212300,5394426450,33900,33900,33900,33900,0
20250206,212200,5394426450,33900,33900,33900,33900,0
20250206,212100,5394426450,33900,33900,33900,33900,0
20250206,212000,5394426450,33900,33900,33900,33900,0
20250206,211900,5394426450,33900,33900,33900,33900,0
20250206,211800,5394426450,33900,33900,33900,33900,3579
20250206,211700,5394426450,33900,33900,33900,33900,0
20250206,211600,5394426450,33900,33900,33900,33900,0
20250206,211500,5394426450,33900,33900,33900,33900,0
20250206,211400,5394426450,33900,33900,33900,33900,0
20250206,211300,5394426450,33900,33900,33900,33900,0
20250206,211200,5394426450,33900,33900,33900,33900,0
20250206,211100,5394426450,33900,33900,33900,33900,0
20250206,211000,5394426450,33900,33900,33900,33900,0
20250206,210900,5394426450,33900,33900,33900,33900,0
20250206,210800,5394426450,33900,33900,33900,33900,0
20250206,210700,5394426450,33900,33900,33900,33900,0
20250206,210600,5394426450,33900,33900,33900,33900,0
20250206,210500,5394426450,33900,33900,33900,33900,0
20250206,210400,5394426450,33900,33900,33900,33900,0
20250206,210300,5394426450,33900,33900,33900,33900,0
20250206,210200,5394426450,33900,33900,33900,33900,0
20250206,210100,5394426450,33900,33900,33900,33900,0
20250206,210000,5394426450,33900,33900,33900,33900,0
20250206,205900,5394426450,33900,33900,33900,33900,0
20250206,205800,5394426450,33900,33900,33900,33900,0
20250206,205700,5394426450,33900,33900,33900,33900,0
20250206,205600,5394426450,33900,33900,33900,33900,0
20250206,205500,5394426450,33900,33900,33900,33900,0
20250206,205400,5394426450,33900,33900,33900,33900,0
20250206,205300,5394426450,33900,33900,33900,33900,0
20250206,205200,5394426450,33900,33900,33900,33900,0
20250206,205100,5394426450,33900,33900,33900,33900,0
20250206,205000,5394426450,33900,33900,33900,33900,0
20250206,204900,5394426450,33900,33900,33900,33900,0
20250206,204800,5394426450,33900,33900,33900,33900,3579
20250206,204700,5394426450,33900,33900,33900,33900,0
20250206,204600,5394426450,33900,33900,33900,33900,0
20250206,204500,5394426450,33900,33900,33900,33900,0
20250206,204400,5394426450,33900,33900,33900,33900,0
20250206,204300,5394426450,33900,33900,33900,33900,0
20250206,204200,5394426450,33900,33900,33900,33900,0
20250206,204100,5394426450,33900,33900,33900,33900,0
20250206,204000,5394426450,33900,33900,33900,33900,0
20250206,203900,5394426450,33900,33900,33900,33900,0
20250206,203800,5394426450,33900,33900,33900,33900,0
20250206,203700,5394426450,33900,33900,33900,33900,0
20250206,203600,5394426450,33900,33900,33900,33900,0
20250206,203500,5394426450,33900,33900,33900,33900,0
20250206,203400,5394426450,33900,33900,33900,33900,0
20250206,203300,5394426450,33900,33900,33900,33900,0
20250206,203200,5394426450,33900,33900,33900,33900,0
20250206,203100,5394426450,33900,33900,33900,33900,0
20250206,203000,5394426450,33900,33900,33900,33900,0
20250206,202900,5394426450,33900,33900,33900,33900,0
20250206,202800,5394426450,33900,33900,33900,33900,0
20250206,202700,5394426450,33900,33900,33900,33900,0
20250206,202600,5394426450,33900,33900,33900,33900,0
20250206,202500,5394426450,33900,33900,33900,33900,0
20250206,202400,5394426450,33900,33900,33900,33900,0
20250206,202300,5394426450,33900,33900,33900,33900,0
20250206,202200,5394426450,33900,33900,33900,33900,0
20250206,202100,5394426450,33900,33900,33900,33900,0
20250206,202000,5394426450,33900,33900,33900,33900,0
20250206,201900,5394426450,33900,33900,33900,33900,0
20250206,201800,5394426450,33900,33900,33900,33900,3579
20250206,201700,5394426450,33900,33900,33900,33900,0
20250206,201600,5394426450,33900,33900,33900,33900,0
20250206,201500,5394426450,33900,33900,33900,33900,0
20250206,201400,5394426450,33900,33900,33900,33900,0
20250206,201300,5394426450,33900,33900,33900,33900,0
20250206,201200,5394426450,33900,33900,33900,33900,0
20250206,201100,5394426450,33900,33900,33900,33900,0
20250206,201000,5394426450,33900,33900,33900,33900,0
20250206,200900,5394426450,33900,33900,33900,33900,0
20250206,200800,5394426450,33900,33900,33900,33900,0
20250206,200700,5394426450,33900,33900,33900,33900,0
20250206,200600,5394426450,33900,33900,33900,33900,0
20250206,200500,5394426450,33900,33900,33900,33900,0
20250206,200400,5394426450,33900,33900,33900,33900,0
20250206,200300,5394426450,33900,33900,33900,33900,0
20250206,200200,5394426450,33900,33900,33900,33900,0
20250206,200100,5394426450,33900,33900,33900,33900,0
20250206,200000,5394426450,33900,33900,33900,33900,0
20250206,195900,5394426450,33900,33900,33900,33900,0
20250206,195800,5394426450,33900,33900,33900,33900,0
20250206,195700,5394426450,33900,33900,33900,33900,0
20250206,195600,5394426450,33900,33900,33900,33900,0
20250206,195500,5394426450,33900,33900,33900,33900,0
20250206,195400,5394426450,33900,33900,33900,33900,0
20250206,195300,5394426450,33900,33900,33900,33900,0
20250206,195200,5394426450,33900,33900,33900,33900,0
20250206,195100,5394426450,33900,33900,33900,33900,0
20250206,195000,5394426450,33900,33900,33900,33900,0
20250206,194900,5394426450,33900,33900,33900,33900,0
20250206,194800,5394426450,33900,33900,33900,33900,3579
20250206,194700,5394426450,33900,33900,33900,33900,0
20250206,194600,5394426450,33900,33900,33900,33900,0
20250206,194500,5394426450,33900,33900,33900,33900,0
20250206,194400,5394426450,33900,33900,33900,33900,0
20250206,194300,5394426450,33900,33900,33900,33900,0
20250206,194200,5394426450,33900,33900,33900,33900,0
20250206,194100,5394426450,33900,33900,33900,33900,0
20250206,194000,5394426450,33900,33900,33900,33900,0
20250206,193900,5394426450,33900,33900,33900,33900,0
20250206,193800,5394426450,33900,33900,33900,33900,0
20250206,193700,5394426450,33900,33900,33900,33900,0
20250206,193600,5394426450,33900,33900,33900,33900,0
20250206,193500,5394426450,33900,33900,33900,33900,0
20250206,193400,5394426450,33900,33900,33900,33900,0
20250206,193300,5394426450,33900,33900,33900,33900,0
20250206,193200,5394426450,33900,33900,33900,33900,0
20250206,193100,5394426450,33900,33900,33900,33900,0
20250206,193000,5394426450,33900,33900,33900,33900,0
20250206,192900,5394426450,33900,33900,33900,33900,0
20250206,192800,5394426450,33900,33900,33900,33900,0
20250206,192700,5394426450,33900,33900,33900,33900,0
20250206,192600,5394426450,33900,33900,33900,33900,0
20250206,192500,5394426450,33900,33900,33900,33900,0
20250206,192400,5394426450,33900,33900,33900,33900,0
20250206,192300,5394426450,33900,33900,33900,33900,0
20250206,192200,5394426450,33900,33900,33900,33900,0
20250206,192100,5394426450,33900,33900,33900,33900,0
20250206,192000,5394426450,33900,33900,33900,33900,0
20250206,191900,5394426450,33900,33900,33900,33900,0
20250206,191800,5394426450,33900,33900,33900,33900,3579
20250206,191700,5394426450,33900,33900,33900,33900,0
20250206,191600,5394426450,33900,33900,33900,33900,0
20250206,191500,5394426450,33900,33900,33900,33900,0
20250206,191400,5394426450,33900,33900,33900,33900,0
20250206,191300,5394426450,33900,33900,33900,33900,0
20250206,191200,5394426450,33900,33900,33900,33900,0
20250206,191100,5394426450,33900,33900,33900,33900,0
20250206,191000,5394426450,33900,33900,33900,33900,0
20250206,190900,5394426450,33900,33900,33900,33900,0
20250206,190800,5394426450,33900,33900,33900,33900,0
20250206,190700,5394426450,33900,33900,33900,33900,0
20250206,190600,5394426450,33900,33900,33900,33900,0
20250206,190500,5394426450,33900,33900,33900,33900,0
20250206,190400,5394426450,33900,33900,33900,33900,0
20250206,190300,5394426450,33900,33900,33900,33900,0
20250206,190200,5394426450,33900,33900,33900,33900,0
20250206,190100,5394426450,33900,33900,33900,33900,0
20250206,190000,5394426450,33900,33900,33900,33900,0
20250206,185900,5394426450,33900,33900,33900,33900,0
20250206,185800,5394426450,33900,33900,33900,33900,0
20250206,185700,5394426450,33900,33900,33900,33900,0
20250206,185600,5394426450,33900,33900,33900,33900,0
20250206,185500,5394426450,33900,33900,33900,33900,0
20250206,185400,5394426450,33900,33900,33900,33900,0
20250206,185300,5394426450,33900,33900,33900,33900,0
20250206,185200,5394426450,33900,33900,33900,33900,0
20250206,185100,5394426450,33900,33900,33900,33900,0
20250206,185000,5394426450,33900,33900,33900,33900,0
20250206,184900,5394426450,33900,33900,33900,33900,0
20250206,184800,5394426450,33900,33900,33900,33900,3579
20250206,184700,5394426450,33900,33900,33900,33900,0
20250206,184600,5394426450,33900,33900,33900,33900,0
20250206,184500,5394426450,33900,33900,33900,33900,0
20250206,184400,5394426450,33900,33900,33900,33900,0
20250206,184300,5394426450,33900,33900,33900,33900,0
20250206,184200,5394426450,33900,33900,33900,33900,0
20250206,184100,5394426450,33900,33900,33900,33900,0
20250206,184000,5394426450,33900,33900,33900,33900,0
20250206,183900,5394426450,33900,33900,33900,33900,0
20250206,183800,5394426450,33900,33900,33900,33900,0
20250206,183700,5394426450,33900,33900,33900,33900,0
20250206,183600,5394426450,33900,33900,33900,33900,0
20250206,183500,5394426450,33900,33900,33900,33900,0
20250206,183400,5394426450,33900,33900,33900,33900,0
20250206,183300,5394426450,33900,33900,33900,33900,0
20250206,183200,5394426450,33900,33900,33900,33900,0
20250206,183100,5394426450,33900,33900,33900,33900,0
20250206,183000,5394426450,33900,33900,33900,33900,0
20250206,182900,5394426450,33900,33900,33900,33900,0
20250206,182800,5394426450,33900,33900,33900,33900,0
20250206,182700,5394426450,33900,33900,33900,33900,0
20250206,182600,5394426450,33900,33900,33900,33900,0
20250206,182500,5394426450,33900,33900,33900,33900,0
20250206,182400,5394426450,33900,33900,33900,33900,0
20250206,182300,5394426450,33900,33900,33900,33900,0
20250206,182200,5394426450,33900,33900,33900,33900,0
20250206,182100,5394426450,33900,33900,33900,33900,0
20250206,182000,5394426450,33900,33900,33900,33900,0
20250206,181900,5394426450,33900,33900,33900,33900,0
20250206,181800,5394426450,33900,33900,33900,33900,3579
20250206,181700,5394426450,33900,33900,33900,33900,0
20250206,181600,5394426450,33900,33900,33900,33900,0
20250206,181500,5394426450,33900,33900,33900,33900,0
20250206,181400,5394426450,33900,33900,33900,33900,0
20250206,181300,5394426450,33900,33900,33900,33900,0
20250206,181200,5394426450,33900,33900,33900,33900,0
20250206,181100,5394426450,33900,33900,33900,33900,0
20250206,181000,5394426450,33900,33900,33900,33900,0
20250206,180900,5394426450,33900,33900,33900,33900,0
20250206,180800,5394426450,33900,33900,33900,33900,0
20250206,180700,5394426450,33900,33900,33900,33900,0
20250206,180600,5394426450,33900,33900,33900,33900,0
20250206,180500,5394426450,33900,33900,33900,33900,0
20250206,180400,5394426450,33900,33900,33900,33900,0
20250206,180300,5394426450,33900,33900,33900,33900,0
20250206,180200,5394426450,33900,33900,33900,33900,0
20250206,180100,5394426450,33900,33900,33900,33900,0
20250206,180000,5394426450,33900,33900,33900,33900,0
20250206,175900,5394426450,33900,33900,33900,33900,0
20250206,175800,5394426450,33900,33900,33900,33900,0
20250206,175700,5394426450,33900,33900,33900,33900,0
20250206,175600,5394426450,33900,33900,33900,33900,0
20250206,175500,5394426450,33900,33900,33900,33900,0
20250206,175400,5394426450,33900,33900,33900,33900,0
20250206,175300,5394426450,33900,33900,33900,33900,0
20250206,175200,5394426450,33900,33900,33900,33900,0
20250206,175100,5394426450,33900,33900,33900,33900,0
20250206,175000,5394426450,33900,33900,33900,33900,0
20250206,174900,5394426450,33900,33900,33900,33900,0
20250206,174800,5394426450,33900,33900,33900,33900,3579
20250206,174700,5394426450,33900,33900,33900,33900,0
20250206,174600,5394426450,33900,33900,33900,33900,0
20250206,174500,5394426450,33900,33900,33900,33900,0
20250206,174400,5394426450,33900,33900,33900,33900,0
20250206,174300,5394426450,33900,33900,33900,33900,0
20250206,174200,5394426450,33900,33900,33900,33900,0
20250206,174100,5394426450,33900,33900,33900,33900,0
20250206,174000,5394426450,33900,33900,33900,33900,0
20250206,173900,5394426450,33900,33900,33900,33900,0
20250206,173800,5394426450,33900,33900,33900,33900,0
20250206,173700,5394426450,33900,33900,33900,33900,0
20250206,173600,5394426450,33900,33900,33900,33900,0
20250206,173500,5394426450,33900,33900,33900,33900,0
20250206,173400,5394426450,33900,33900,33900,33900,0
20250206,173300,5394426450,33900,33900,33900,33900,0
20250206,173200,5394426450,33900,33900,33900,33900,0
20250206,173100,5394426450,33900,33900,33900,33900,0
20250206,173000,5394426450,33900,33900,33900,33900,0
20250206,172900,5394426450,33900,33900,33900,33900,0
20250206,172800,5394426450,33900,33900,33900,33900,0
20250206,172700,5394426450,33900,33900,33900,33900,0
20250206,172600,5394426450,33900,33900,33900,33900,0
20250206,172500,5394426450,33900,33900,33900,33900,0
20250206,172400,5394426450,33900,33900,33900,33900,0
20250206,172300,5394426450,33900,33900,33900,33900,0
20250206,172200,5394426450,33900,33900,33900,33900,0
20250206,172100,5394426450,33900,33900,33900,33900,0
20250206,172000,5394426450,33900,33900,33900,33900,0
20250206,171900,5394426450,33900,33900,33900,33900,0
20250206,171800,5394426450,33900,33900,33900,33900,3579
20250206,171700,5394426450,33900,33900,33900,33900,0
20250206,171600,5394426450,33900,33900,33900,33900,0
20250206,171500,5394426450,33900,33900,33900,33900,0
20250206,171400,5394426450,33900,33900,33900,33900,0
20250206,171300,5394426450,33900,33900,33900,33900,0
20250206,171200,5394426450,33900,33900,33900,33900,0
20250206,171100,5394426450,33900,33900,33900,33900,0
20250206,171000,5394426450,33900,33900,33900,33900,0
20250206,170900,5394426450,33900,33900,33900,33900,0
20250206,170800,5394426450,33900,33900,33900,33900,0
20250206,170700,5394426450,33900,33900,33900,33900,0
20250206,170600,5394426450,33900,33900,33900,33900,0
20250206,170500,5394426450,33900,33900,33900,33900,0
20250206,170400,5394426450,33900,33900,33900,33900,0
20250206,170300,5394426450,33900,33900,33900,33900,0
20250206,170200,5394426450,33900,33900,33900,33900,0
20250206,170100,5394426450,33900,33900,33900,33900,0
20250206,170000,5394426450,33900,33900,33900,33900,0
20250206,165900,5394426450,33900,33900,33900,33900,0
20250206,165800,5394426450,33900,33900,33900,33900,0
20250206,165700,5394426450,33900,33900,33900,33900,0
20250206,165600,5394426450,33900,33900,33900,33900,0
20250206,165500,5394426450,33900,33900,33900,33900,0
20250206,165400,5394426450,33900,33900,33900,33900,0
20250206,165300,5394426450,33900,33900,33900,33900,0
20250206,165200,5394426450,33900,33900,33900,33900,0
20250206,165100,5394426450,33900,33900,33900,33900,0
20250206,165000,5394426450,33900,33900,33900,33900,0
20250206,164900,5394426450,33900,33900,33900,33900,0
20250206,164800,5394426450,33900,33900,33900,33900,3579
20250206,164700,5394426450,33900,33900,33900,33900,0
20250206,164600,5394426450,33900,33900,33900,33900,0
20250206,164500,5394426450,33900,33900,33900,33900,0
20250206,164400,5394426450,33900,33900,33900,33900,0
20250206,164300,5394426450,33900,33900,33900,33900,0
20250206,164200,5394426450,33900,33900,33900,33900,0
20250206,164100,5394426450,33900,33900,33900,33900,0
20250206,164000,5394426450,33900,33900,33900,33900,0
20250206,163900,5394426450,33900,33900,33900,33900,0
20250206,163800,5394426450,33900,33900,33900,33900,0
20250206,163700,5394426450,33900,33900,33900,33900,0
20250206,163600,5394426450,33900,33900,33900,33900,0
20250206,163500,5394426450,33900,33900,33900,33900,0
20250206,163400,5394426450,33900,33900,33900,33900,0
20250206,163300,5394426450,33900,33900,33900,33900,0
20250206,163200,5394426450,33900,33900,33900,33900,0
20250206,163100,5394426450,33900,33900,33900,33900,0
20250206,163000,5394426450,33900,33900,33900,33900,0
20250206,162900,5394426450,33900,33900,33900,33900,0
20250206,162800,5394426450,33900,33900,33900,33900,0
20250206,162700,5394426450,33900,33900,33900,33900,0
20250206,162600,5394426450,33900,33900,33900,33900,0
20250206,162500,5394426450,33900,33900,33900,33900,0
20250206,162400,5394426450,33900,33900,33900,33900,0
20250206,162300,5394426450,33900,33900,33900,33900,0
20250206,162200,5394426450,33900,33900,33900,33900,0
20250206,162100,5394426450,33900,33900,33900,33900,0
20250206,162000,5394426450,33900,33900,33900,33900,0
20250206,161900,5394426450,33900,33900,33900,33900,0
20250206,161800,5394426450,33900,33900,33900,33900,3579
20250206,161700,5394426450,33900,33900,33900,33900,0
20250206,161600,5394426450,33900,33900,33900,33900,0
20250206,161500,5394426450,33900,33900,33900,33900,0
20250206,161400,5394426450,33900,33900,33900,33900,0
20250206,161300,5394426450,33900,33900,33900,33900,0
20250206,161200,5394426450,33900,33900,33900,33900,0
20250206,161100,5394426450,33900,33900,33900,33900,0
20250206,161000,5394426450,33900,33900,33900,33900,0
20250206,160900,5394426450,33900,33900,33900,33900,0
20250206,160800,5394426450,33900,33900,33900,33900,0
20250206,160700,5394426450,33900,33900,33900,33900,0
20250206,160600,5394426450,33900,33900,33900,33900,0
20250206,160500,5394426450,33900,33900,33900,33900,0
20250206,160400,5394426450,33900,33900,33900,33900,0
20250206,160300,5394426450,33900,33900,33900,33900,0
20250206,160200,5394426450,33900,33900,33900,33900,0
20250206,160100,5394426450,33900,33900,33900,33900,0
20250206,160000,5394426450,33900,33900,33900,33900,0
20250206,155900,5394426450,33900,33900,33900,33900,0
20250206,155800,5394426450,33900,33900,33900,33900,0
20250206,155700,5394426450,33900,33900,33900,33900,0
20250206,155600,5394426450,33900,33900,33900,33900,0
20250206,155500,5394426450,33900,33900,33900,33900,0
20250206,155400,5394426450,33900,33900,33900,33900,0
20250206,155300,5394426450,33900,33900,33900,33900,0
20250206,155200,5394426450,33900,33900,33900,33900,0
20250206,155100,5394426450,33900,33900,33900,33900,0
20250206,155000,5394426450,33900,33900,33900,33900,0
20250206,154900,5394426450,33900,33900,33900,33900,0
20250206,154800,5394426450,33900,33900,33900,33900,3579
20250206,154700,5394426450,33900,33900,33900,33900,0
20250206,154600,5394426450,33900,33900,33900,33900,0
20250206,154500,5394426450,33900,33900,33900,33900,0
20250206,154400,5394426450,33900,33900,33900,33900,0
20250206,154300,5394426450,33900,33900,33900,33900,0
20250206,154200,5394426450,33900,33900,33900,33900,0
20250206,154100,5394426450,33900,33900,33900,33900,0
20250206,154000,5394426450,33900,33900,33900,33900,0
20250206,153900,5394426450,33900,33900,33900,33900,0
20250206,153800,5394426450,33900,33900,33900,33900,0
20250206,153700,5394426450,33900,33900,33900,33900,0
20250206,153600,5394426450,33900,33900,33900,33900,0
20250206,153500,5394426450,33900,33900,33900,33900,0
20250206,153400,5394426450,33900,33900,33900,33900,0
20250206,153300,5394426450,33900,33900,33900,33900,0
20250206,153200,5394426450,33900,33900,33900,33900,0
20250206,153100,5394426450,33900,33900,33900,33900,0
20250206,153000,5394426450,33900,33900,33900,33900,3579
20250206,152900,5273098350,34000,34000,34000,34000,0
20250206,152800,5273098350,34000,34000,34000,34000,0
20250206,152700,5273098350,34000,34000,34000,34000,0
20250206,152600,5273098350,34000,34000,34000,34000,0
20250206,152500,5273098350,34000,34000,34000,34000,0
20250206,152400,5273098350,34000,34000,34000,34000,0
20250206,152300,5273098350,34000,34000,34000,34000,0
20250206,152200,5273098350,34000,34000,34000,34000,0
20250206,152100,5273098350,34000,34000,34000,34000,0
20250206,152000,5273098350,34000,34000,34000,34000,0
20250206,151900,5273098350,34000,33800,34000,33750,1234
20250206,151800,5231236000,33800,33800,33800,33800,59
20250206,151700,5229241800,33800,33750,33800,33750,287
20250206,151600,5219545300,33800,33800,33800,33800,289
20250206,151500,5209777100,33800,33800,33800,33750,115
20250206,151400,5205890150,33800,33800,33800,33800,48
20250206,151300,5204267750,33800,33800,33800,33800,306
20250206,151200,5193924950,33800,33800,33850,33800,83
20250206,151100,5191117450,33800,33800,33850,33800,85
20250206,151000,5188243000,33850,33800,33850,33800,152
20250206,150900,5183100250,33800,33800,33800,33800,324
20250206,150800,5172149050,33800,33800,33800,33800,80
20250206,150700,5169445050,33800,33800,33850,33800,724
20250206,150600,5144973500,33800,33750,33800,33750,144
20250206,150500,5140112800,33750,33750,33800,33750,41
20250206,150400,5138729000,33800,33800,33800,33750,195
20250206,150300,5132141950,33800,33800,33800,33800,41
20250206,150200,5130756150,33600,33800,33800,33600,1240
20250206,150100,5088961600,33800,33850,33850,33800,27
20250206,150000,5088048150,33850,33800,33850,33800,163
20250206,145900,5082538100,33750,33800,33850,33750,164
20250206,145800,5076992950,33800,33750,33800,33750,12
20250206,145700,5076587500,33750,33800,33800,33750,178
20250206,145600,5070571150,33800,33800,33800,33800,82
20250206,145500,5067799550,33800,33800,33800,33800,2
20250206,145400,5067731950,33800,33800,33800,33800,37
20250206,145300,5066481350,33850,33750,33850,33750,76
20250206,145200,5063914200,33750,33700,33750,33700,133
20250206,145100,5059430700,33750,33750,33750,33750,11
20250206,145000,5059059450,33750,33850,33850,33750,16
20250206,144900,5058519350,33850,33800,33850,33800,77
20250206,144800,5055915500,33800,33800,33800,33800,106
20250206,144700,5052332700,33800,33800,33800,33800,2
20250206,144600,5052265100,33850,33850,33850,33850,82
20250206,144500,5049489400,33850,33850,33850,33850,42
20250206,144400,5048067700,33900,33900,33900,33800,83
20250206,144300,5045259000,33950,33900,33950,33900,24
20250206,144200,5044445200,33900,33900,33900,33850,137
20250206,144100,5039801300,33800,33900,33900,33800,42
20250206,144000,5038380700,33900,33900,33900,33850,51
20250206,143900,5036651850,33900,33900,33900,33900,40
20250206,143800,5035295850,33900,33750,33900,33750,42
20250206,143700,5033872900,33750,33700,33750,33700,277
20250206,143600,5024529150,33750,33700,33750,33700,39
20250206,143500,5023213050,33750,33750,33750,33700,16
20250206,143400,5022673450,33750,33700,33750,33700,33
20250206,143300,5021560750,33700,33750,33750,33700,46
20250206,143200,5020008750,33750,33700,33750,33700,103
20250206,143100,5016532550,33750,33700,33750,33700,32
20250206,143000,5015454100,33700,33700,33700,33700,145
20250206,142900,5010567600,33700,33650,33700,33650,47
20250206,142800,5008984200,33700,33600,33700,33550,217
20250206,142700,5001693750,33500,33600,33600,33500,107
20250206,142600,4998108550,33550,33550,33550,33500,70
20250206,142500,4995760150,33550,33550,33600,33550,7
20250206,142400,4995525250,33600,33550,33600,33500,1069
20250206,142300,4959676700,33550,33550,33600,33500,547
20250206,142200,4941326400,33550,33600,33600,33550,195
20250206,142100,4934782600,33600,33550,33600,33550,58
20250206,142000,4932836350,33550,33550,33550,33550,246
20250206,141900,4924583050,33550,33550,33550,33550,85
20250206,141800,4921731300,33500,33550,33550,33500,131
20250206,141700,4917342500,33500,33450,33500,33450,138
20250206,141600,4912719950,33450,33500,33550,33450,928
20250206,141500,4881629450,33500,33500,33550,33500,1192
20250206,141400,4841697050,33500,33600,33600,33500,768
20250206,141300,4815953600,33550,33550,33550,33550,551
20250206,141200,4797467550,33550,33600,33600,33550,181
20250206,141100,4791394750,33550,33550,33550,33550,8
20250206,141000,4791126350,33550,33550,33600,33550,407
20250206,140900,4777460500,33550,33650,33650,33550,757
20250206,140800,4752025650,33600,33600,33600,33600,77
20250206,140700,4749438450,33600,33650,33650,33600,320
20250206,140600,4738678100,33650,33700,33700,33650,213
20250206,140500,4731509350,33700,33700,33700,33700,114
20250206,140400,4727667550,33700,33700,33750,33700,254
20250206,140300,4719098950,33700,33750,33750,33700,107
20250206,140200,4715488050,33750,33750,33750,33750,82
20250206,140100,4712720550,33750,33700,33750,33700,30
20250206,140000,4711708250,33700,33750,33750,33700,79
20250206,135900,4709044700,33750,33700,33750,33650,715
20250206,135800,4684937000,33700,33700,33700,33650,374
20250206,135700,4672343650,33700,33700,33700,33700,216
20250206,135600,4665064450,33700,33700,33750,33700,30
20250206,135500,4664053400,33700,33700,33700,33700,436
20250206,135400,4649360200,33700,33700,33750,33700,74
20250206,135300,4646863250,33700,33800,33800,33700,891
20250206,135200,4616791950,33800,33800,33800,33750,308
20250206,135100,4606395650,33800,33850,33900,33800,2896
20250206,135000,4508435600,33850,33850,33900,33850,46
20250206,134900,4506878050,33850,33900,33900,33850,97
20250206,134800,4503590050,33900,33900,33900,33900,7
20250206,134700,4503352750,33900,33950,33950,33900,37
20250206,134600,4502098400,33950,33950,33950,33950,82
20250206,134500,4499314500,33950,33900,33950,33900,2
20250206,134400,4499246650,33950,33950,33950,33950,57
20250206,134300,4497311500,33900,33900,33900,33900,10
20250206,134200,4496972500,33850,33900,33900,33850,630
20250206,134100,4475615850,33900,33950,33950,33900,29
20250206,134000,4474631350,33950,33900,33950,33900,154
20250206,133900,4469410550,33900,33950,33950,33900,4
20250206,133800,4469274850,33900,33950,33950,33900,490
20250206,133700,4452641850,33950,33950,33950,33950,29
20250206,133600,4451657300,33950,34000,34000,33950,79
20250206,133500,4448971500,33950,33950,33950,33950,0
20250206,133400,4448971500,33950,34000,34000,33950,147
20250206,133300,4443973650,34000,34000,34000,34000,63
20250206,133200,4441831650,34000,34000,34050,34000,17
20250206,133100,4441253550,33950,33950,33950,33950,1
20250206,133000,4441219600,34000,34000,34000,34000,90
20250206,132900,4438159600,34000,34000,34000,34000,83
20250206,132800,4435337600,34000,34000,34000,34000,7
20250206,132700,4435099600,34000,34000,34000,34000,34
20250206,132600,4433943600,33950,33950,33950,33950,36
20250206,132500,4432721400,33950,34000,34000,33900,564
20250206,132400,4413578950,34000,34100,34100,34000,262
20250206,132300,4404651600,34000,34000,34000,34000,114
20250206,132200,4400775600,33950,33950,33950,33950,0
20250206,132100,4400775600,33950,33950,33950,33950,256
20250206,132000,4392084400,33900,34000,34100,33900,742
20250206,131900,4366877650,34000,34000,34100,34000,106
20250206,131800,4363263650,34100,34000,34100,34000,24
20250206,131700,4362447450,34000,34050,34050,34000,120
20250206,131600,4358367400,34050,34050,34050,34050,11
20250206,131500,4357992850,34000,34150,34150,34000,13
20250206,131400,4357550700,34000,34000,34200,34000,1074
20250206,131300,4321023300,34000,34150,34150,34000,1050
20250206,131200,4285270100,34150,34200,34200,34100,13
20250206,131100,4284826200,34150,34150,34150,34100,47
20250206,131000,4283223000,34150,34150,34150,34150,23
20250206,130900,4282437550,34200,34150,34200,34150,172
20250206,130800,4276563700,34150,34200,34200,34150,12
20250206,130700,4276153850,34200,34200,34200,34150,16
20250206,130600,4275607150,34200,34200,34200,34200,0
20250206,130500,4275607150,34200,34200,34200,34200,57
20250206,130400,4273657750,34200,34200,34200,34150,17
20250206,130300,4273076950,34200,34200,34200,34200,1
20250206,130200,4273042750,34200,34200,34200,34200,31
20250206,130100,4271982550,34200,34200,34200,34150,244
20250206,130000,4263638250,34150,34250,34250,34150,13
20250206,125900,4263193700,34250,34200,34250,34200,243
20250206,125800,4254880700,34200,34200,34200,34150,431
20250206,125700,4240140550,34200,34050,34200,34050,828
20250206,125600,4211865400,34050,34050,34100,34050,118
20250206,125500,4207846950,34100,34050,34100,34050,2
20250206,125400,4207778800,34050,34100,34100,34050,68
20250206,125300,4205462750,34100,34050,34100,34050,84
20250206,125200,4202602200,34000,34000,34000,33950,231
20250206,125100,4194748250,34000,34000,34050,34000,83
20250206,125000,4191926200,33950,34000,34050,33950,1464
20250206,124900,4142158300,34000,33950,34000,33900,41
20250206,124800,4140766250,33900,33950,34000,33900,57
20250206,124700,4138831150,34000,34000,34000,33950,8
20250206,124600,4138559250,33950,33950,34000,33950,49
20250206,124500,4136895600,33950,33950,34000,33900,19
20250206,124400,4136251050,33950,33950,33950,33900,22
20250206,124300,4135504250,33900,33950,33950,33900,266
20250206,124200,4126475900,34000,33950,34000,33950,99
20250206,124100,4123113950,33950,34000,34000,33950,9
20250206,124000,4122808050,33950,33950,34000,33950,5
20250206,123900,4122638150,34000,33950,34000,33950,9
20250206,123800,4122332300,34000,34000,34000,33950,51
20250206,123700,4120600500,33950,34000,34000,33950,158
20250206,123600,4115228800,34000,34000,34000,33950,3
20250206,123500,4115126850,34000,34000,34000,33950,8
20250206,123400,4114854950,33950,34050,34050,33900,126
20250206,123300,4110583350,34000,34050,34050,34000,4
20250206,123200,4110447300,33900,34000,34050,33900,162
20250206,123100,4104939450,34050,34050,34100,33850,1036
20250206,123000,4069797300,34100,34050,34100,34050,16
20250206,122900,4069251750,34050,34000,34050,34000,9
20250206,122800,4068945350,34100,34050,34100,34050,106
20250206,122700,4065333000,34100,34100,34100,34050,3
20250206,122600,4065230750,34050,34050,34100,34050,15
20250206,122500,4064719400,34050,34000,34050,34000,190
20250206,122400,4058249950,34000,34000,34000,34000,62
20250206,122300,4056141950,34000,34050,34050,34000,78
20250206,122200,4053486150,34050,34000,34050,34000,135
20250206,122100,4048896100,33950,34000,34050,33950,692
20250206,122000,4025388300,34000,34050,34050,34000,5
20250206,121900,4025218150,34050,34050,34050,34000,82
20250206,121800,4022428500,34050,34050,34050,34000,179
20250206,121700,4016340600,34050,34050,34050,34050,32
20250206,121600,4015251000,34100,34100,34100,34100,85
20250206,121500,4012352500,34100,34100,34100,34050,6
20250206,121400,4012147950,34100,34100,34100,34100,2
20250206,121300,4012079750,34050,34100,34100,34050,143
20250206,121200,4007203650,34100,34050,34100,34050,17
20250206,121100,4006624250,34100,34100,34100,34100,3
20250206,121000,4006521950,34100,34050,34100,34050,5
20250206,120900,4006351500,34000,34100,34100,34000,1010
20250206,120800,3971983650,34100,34050,34100,34050,3
20250206,120700,3971881400,34100,34150,34150,34050,78
20250206,120600,3969221650,34150,34100,34150,34100,176
20250206,120500,3963213450,34150,34150,34150,34150,12
20250206,120400,3962803650,34150,34150,34150,34100,8
20250206,120300,3962530500,34150,34100,34150,34100,302
20250206,120200,3952232200,34150,34150,34150,34100,7
20250206,120100,3951993400,34150,34150,34150,34150,53
20250206,120000,3950183450,34200,34100,34200,34100,5
20250206,115900,3950012850,34250,34050,34250,34050,1437
20250206,115800,3900946900,34100,34100,34100,34100,598
20250206,115700,3880555100,34100,34050,34100,34050,142
20250206,115600,3875713650,34100,34100,34100,34050,119
20250206,115500,3871656650,34100,34100,34100,34050,157
20250206,115400,3866308150,34100,34050,34100,34050,159
20250206,115300,3860894050,34050,34050,34050,34050,3
20250206,115200,3860791900,34000,34050,34050,34000,13
20250206,115100,3860349450,34050,34050,34050,34000,241
20250206,115000,3852143450,34000,34000,34050,34000,83
20250206,114900,3849321350,34000,34050,34050,34000,18
20250206,114800,3848708850,34050,34050,34050,34050,1
20250206,114700,3848674800,34050,34000,34050,34000,21
20250206,114600,3847960300,34050,33950,34050,33950,9
20250206,114500,3847654650,33950,34000,34050,33950,389
20250206,114400,3834439150,34000,34000,34050,34000,245
20250206,114300,3826108600,34000,34000,34050,34000,140
20250206,114200,3821348550,34050,34000,34050,34000,153
20250206,114100,3816142600,34000,34000,34050,34000,477
20250206,114000,3799921100,34050,34050,34050,34050,107
20250206,113900,3796277750,34100,34100,34100,34100,7
20250206,113800,3796039050,34100,34100,34100,34100,3
20250206,113700,3795936750,34100,34150,34150,34100,245
20250206,113600,3787582150,34150,34150,34150,34100,57
20250206,113500,3785638250,34150,34150,34150,34100,103
20250206,113400,3782124150,34150,34200,34200,34150,6
20250206,113300,3781919000,34150,34150,34150,34150,60
20250206,113200,3779870000,34150,34200,34200,34150,68
20250206,113100,3777546950,34200,34200,34200,34200,3
20250206,113000,3777444350,34200,34200,34200,34200,20
20250206,112900,3776760350,34250,34150,34250,34150,302
20250206,112800,3766425950,34100,34200,34200,34100,215
20250206,112700,3759081250,34200,34150,34200,34100,1269
20250206,112600,3715729050,34200,34100,34200,34100,383
20250206,112500,3702653950,34100,34100,34100,34100,248
20250206,112400,3694197150,34000,34050,34050,34000,131
20250206,112300,3689738100,34050,33950,34050,33950,1965
20250206,112200,3622946700,34000,33950,34000,33950,19
20250206,112100,3622301450,33950,33950,34000,33950,814
20250206,112000,3594664650,33950,33900,33950,33900,62
20250206,111900,3592562050,33900,33900,33900,33900,39
20250206,111800,3591239950,33850,33850,33850,33850,127
20250206,111700,3586941000,33850,33900,33900,33850,110
20250206,111600,3583217400,33900,33950,33950,33900,12
20250206,111500,3582810550,33900,33850,33900,33800,169
20250206,111400,3577088000,33800,33900,33900,33800,91
20250206,111300,3574005200,33850,33850,33900,33800,284
20250206,111200,3564392900,33850,33900,33900,33800,173
20250206,111100,3558537300,33900,33800,33900,33800,17
20250206,111000,3557962000,33800,33800,33900,33800,27
20250206,110900,3557049300,33800,33900,33900,33800,303
20250206,110800,3546802200,33900,33850,33900,33850,12
20250206,110700,3546395900,33850,33900,33900,33850,24
20250206,110600,3545582450,33800,33900,33900,33800,68
20250206,110500,3543283750,33900,33850,33900,33800,83
20250206,110400,3540476650,33800,33800,33800,33750,167
20250206,110300,3534837050,33800,33800,33800,33750,370
20250206,110200,3522346500,33800,33900,33900,33800,349
20250206,110100,3510543400,33850,33900,34000,33850,149
20250206,110000,3505492950,33900,34000,34000,33900,88
20250206,105900,3502509650,34000,33850,34000,33850,22
20250206,105800,3501764200,33800,34000,34000,33800,129
20250206,105700,3497382200,34000,34000,34000,33850,634
20250206,105600,3475920200,34000,33900,34000,33850,191
20250206,105500,3469429350,34000,33900,34000,33900,169
20250206,105400,3463699650,33900,34000,34000,33900,18
20250206,105300,3463089350,34000,33900,34000,33900,63
20250206,105200,3460953450,34000,33900,34000,33850,82
20250206,105100,3458169950,33950,33950,33950,33850,879
20250206,105000,3428374950,33900,33950,33950,33900,195
20250206,104900,3421760800,33950,33950,34000,33950,136
20250206,104800,3417142850,33950,34000,34000,33950,68
20250206,104700,3414833950,34000,34100,34100,33950,1130
20250206,104600,3376413400,34050,34000,34100,34000,156
20250206,104500,3371107750,34000,34100,34100,34000,1127
20250206,104400,3332738500,34100,34100,34150,34100,72
20250206,104300,3330280750,34100,34100,34150,34100,420
20250206,104200,3315958500,34100,34100,34150,34100,61
20250206,104100,3313878350,34150,34150,34150,34150,92
20250206,104000,3310736550,34150,34150,34150,34100,360
20250206,103900,3298460250,34150,34100,34150,34100,241
20250206,103800,3290241950,34100,34050,34100,34050,205
20250206,103700,3283252650,34050,34150,34150,34050,30
20250206,103600,3282229550,34050,34050,34150,34050,154
20250206,103500,3276985600,34150,34100,34150,34050,190
20250206,103400,3270510850,34100,34100,34150,34100,144
20250206,103300,3265600400,34100,34100,34150,34100,8
20250206,103200,3265327550,34150,34100,34150,34100,135
20250206,103100,3260723350,34100,34150,34150,34100,30
20250206,103000,3259699950,34150,34100,34150,34100,58
20250206,102900,3257721300,34100,34100,34100,34100,10
20250206,102800,3257380300,34100,34050,34100,34050,272
20250206,102700,3248117150,34100,34150,34150,34100,1696
20250206,102600,3190250650,34200,34200,34200,34200,62
20250206,102500,3188130250,34200,34150,34200,34150,119
20250206,102400,3184066250,34150,34150,34250,34150,34
20250206,102300,3182904750,34250,34250,34250,34200,46
20250206,102200,3181331300,34250,34200,34300,34200,824
20250206,102100,3153148800,34250,34300,34300,34250,593
20250206,102000,3132838300,34250,34300,34350,34250,608
20250206,101900,3111985200,34350,34300,34350,34300,234
20250206,101800,3103956300,34300,34350,34350,34300,355
20250206,101700,3091777950,34350,34350,34350,34300,54
20250206,101600,3089923350,34350,34350,34350,34300,29
20250206,101500,3088927700,34350,34350,34350,34350,21
20250206,101400,3088206350,34350,34350,34400,34350,448
20250206,101300,3072797950,34400,34350,34400,34300,255
20250206,101200,3064039400,34350,34400,34400,34350,1003
20250206,101100,3029584650,34400,34350,34400,34350,322
20250206,101000,3018520750,34400,34400,34400,34350,255
20250206,100900,3009752300,34400,34400,34500,34400,95
20250206,100800,3006483900,34550,34500,34550,34400,1013
20250206,100700,2971609750,34550,34500,34550,34500,94
20250206,100600,2968366000,34550,34500,34550,34500,642
20250206,100500,2946216950,34500,34450,34500,34450,74
20250206,100400,2943667600,34450,34500,34500,34450,327
20250206,100300,2932386250,34500,34500,34500,34500,7
20250206,100200,2932144750,34500,34450,34500,34450,35
20250206,100100,2930938550,34450,34450,34500,34450,219
20250206,100000,2923384500,34450,34550,34550,34450,273
20250206,095900,2913974400,34500,34500,34550,34500,246
20250206,095800,2905475400,34500,34500,34550,34500,275
20250206,095700,2895982250,34500,34550,34550,34500,79
20250206,095600,2893256700,34500,34550,34550,34500,1025
20250206,095500,2857843350,34550,34450,34550,34450,116
20250206,095400,2853840550,34550,34400,34550,34400,666
20250206,095300,2830843250,34400,34500,34550,34400,1040
20250206,095200,2795031800,34500,34500,34500,34500,62
20250206,095100,2792892800,34450,34550,34600,34400,1066
20250206,095000,2756130350,34600,34500,34600,34500,2047
20250206,094900,2685491150,34450,34450,34450,34450,212
20250206,094800,2678187750,34500,34500,34550,34500,941
20250206,094700,2645717050,34550,34550,34550,34500,44
20250206,094600,2644198350,34500,34550,34550,34500,139
20250206,094500,2639398200,34550,34450,34550,34450,1826
20250206,094400,2576340300,34450,34550,34550,34450,421
20250206,094300,2561817050,34550,34500,34550,34500,312
20250206,094200,2551051550,34500,34550,34550,34500,145
20250206,094100,2546048850,34500,34450,34500,34450,206
20250206,094000,2538944500,34450,34400,34450,34350,2733
20250206,093900,2444988100,34450,34550,34550,34450,351
20250206,093800,2432880850,34550,34550,34550,34500,414
20250206,093700,2418577200,34550,34600,34600,34500,105
20250206,093600,2414949800,34600,34500,34600,34500,1488
20250206,093500,2363480650,34600,34600,34600,34500,1993
20250206,093400,2294645850,34600,34550,34600,34550,288
20250206,093300,2284694200,34550,34650,34650,34550,62
20250206,093200,2282548400,34600,34700,34700,34600,525
20250206,093100,2264360450,34700,34650,34700,34650,996
20250206,093000,2229815200,34700,34650,34750,34650,3079
20250206,092900,2122952600,34650,34700,34700,34600,1286
20250206,092800,2078347400,34700,34400,34750,34400,10393
20250206,092700,1719068450,34350,34300,34400,34250,1508
20250206,092600,1667245350,34300,34250,34300,34250,320
20250206,092500,1656283350,34250,34300,34300,34250,243
20250206,092400,1647956900,34300,34300,34300,34250,391
20250206,092300,1634547500,34300,34350,34350,34300,124
20250206,092200,1630293000,34350,34250,34350,34250,163
20250206,092100,1624703400,34250,34200,34400,34200,3944
20250206,092000,1489188150,34250,34200,34250,34150,124
20250206,091900,1484944050,34200,34250,34250,34100,1287
20250206,091800,1440973150,34200,34200,34250,34200,422
20250206,091700,1426531000,34200,34300,34300,34200,676
20250206,091600,1403388750,34300,34200,34350,34200,2005
20250206,091500,1334652200,34250,34100,34250,34100,1485
20250206,091400,1283896800,34100,34100,34100,34050,567
20250206,091300,1264575750,34100,34100,34100,34050,297
20250206,091200,1254458050,34100,34200,34200,34100,2090
20250206,091100,1183063250,34200,34150,34250,34150,1076
20250206,091000,1146257850,34200,34150,34200,34150,1087
20250206,090900,1109127250,34150,34150,34150,34150,1901
20250206,090800,1044208100,34150,34350,34350,34150,729
20250206,090700,1019281950,34450,34050,34500,33950,7806
20250206,090600,751267600,34050,34050,34300,34000,1677
20250206,090500,693986750,34050,34200,34400,34000,4322
20250206,090400,546002350,34100,33800,34300,33800,3411
20250206,090300,429874000,33750,33800,33800,33650,1329
20250206,090200,385109000,33900,33850,34000,33750,3727
20250206,090100,258883700,33850,33750,33950,33400,5034
20250206,090000,89519050,33650,33500,34000,33500,2152
Reference in New Issue Copy Permalink