ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/171090/min/candle-20250219.csv

699 lines
37 KiB
CSV
Raw Normal View History

Update 2025-02-19 4022 candle_min
2025-02-19 22:09:26 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203600,3487144550,48250,48250,48250,48250,1148
20250219,203500,3487144550,48250,48250,48250,48250,0
20250219,203400,3487144550,48250,48250,48250,48250,0
20250219,203300,3487144550,48250,48250,48250,48250,0
20250219,203200,3487144550,48250,48250,48250,48250,0
20250219,203100,3487144550,48250,48250,48250,48250,0
20250219,203000,3487144550,48250,48250,48250,48250,0
20250219,202900,3487144550,48250,48250,48250,48250,0
20250219,202800,3487144550,48250,48250,48250,48250,0
20250219,202700,3487144550,48250,48250,48250,48250,0
20250219,202600,3487144550,48250,48250,48250,48250,0
20250219,202500,3487144550,48250,48250,48250,48250,0
20250219,202400,3487144550,48250,48250,48250,48250,0
20250219,202300,3487144550,48250,48250,48250,48250,0
20250219,202200,3487144550,48250,48250,48250,48250,0
20250219,202100,3487144550,48250,48250,48250,48250,0
20250219,202000,3487144550,48250,48250,48250,48250,0
20250219,201900,3487144550,48250,48250,48250,48250,0
20250219,201800,3487144550,48250,48250,48250,48250,0
20250219,201700,3487144550,48250,48250,48250,48250,0
20250219,201600,3487144550,48250,48250,48250,48250,0
20250219,201500,3487144550,48250,48250,48250,48250,0
20250219,201400,3487144550,48250,48250,48250,48250,0
20250219,201300,3487144550,48250,48250,48250,48250,0
20250219,201200,3487144550,48250,48250,48250,48250,0
20250219,201100,3487144550,48250,48250,48250,48250,0
20250219,201000,3487144550,48250,48250,48250,48250,0
20250219,200900,3487144550,48250,48250,48250,48250,0
20250219,200800,3487144550,48250,48250,48250,48250,0
20250219,200700,3487144550,48250,48250,48250,48250,0
20250219,200600,3487144550,48250,48250,48250,48250,1148
20250219,200500,3487144550,48250,48250,48250,48250,0
20250219,200400,3487144550,48250,48250,48250,48250,0
20250219,200300,3487144550,48250,48250,48250,48250,0
20250219,200200,3487144550,48250,48250,48250,48250,0
20250219,200100,3487144550,48250,48250,48250,48250,0
20250219,200000,3487144550,48250,48250,48250,48250,0
20250219,195900,3487144550,48250,48250,48250,48250,0
20250219,195800,3487144550,48250,48250,48250,48250,0
20250219,195700,3487144550,48250,48250,48250,48250,0
20250219,195600,3487144550,48250,48250,48250,48250,0
20250219,195500,3487144550,48250,48250,48250,48250,0
20250219,195400,3487144550,48250,48250,48250,48250,0
20250219,195300,3487144550,48250,48250,48250,48250,0
20250219,195200,3487144550,48250,48250,48250,48250,0
20250219,195100,3487144550,48250,48250,48250,48250,0
20250219,195000,3487144550,48250,48250,48250,48250,0
20250219,194900,3487144550,48250,48250,48250,48250,0
20250219,194800,3487144550,48250,48250,48250,48250,0
20250219,194700,3487144550,48250,48250,48250,48250,0
20250219,194600,3487144550,48250,48250,48250,48250,0
20250219,194500,3487144550,48250,48250,48250,48250,0
20250219,194400,3487144550,48250,48250,48250,48250,0
20250219,194300,3487144550,48250,48250,48250,48250,0
20250219,194200,3487144550,48250,48250,48250,48250,0
20250219,194100,3487144550,48250,48250,48250,48250,0
20250219,194000,3487144550,48250,48250,48250,48250,0
20250219,193900,3487144550,48250,48250,48250,48250,0
20250219,193800,3487144550,48250,48250,48250,48250,0
20250219,193700,3487144550,48250,48250,48250,48250,0
20250219,193600,3487144550,48250,48250,48250,48250,1148
20250219,193500,3487144550,48250,48250,48250,48250,0
20250219,193400,3487144550,48250,48250,48250,48250,0
20250219,193300,3487144550,48250,48250,48250,48250,0
20250219,193200,3487144550,48250,48250,48250,48250,0
20250219,193100,3487144550,48250,48250,48250,48250,0
20250219,193000,3487144550,48250,48250,48250,48250,0
20250219,192900,3487144550,48250,48250,48250,48250,0
20250219,192800,3487144550,48250,48250,48250,48250,0
20250219,192700,3487144550,48250,48250,48250,48250,0
20250219,192600,3487144550,48250,48250,48250,48250,0
20250219,192500,3487144550,48250,48250,48250,48250,0
20250219,192400,3487144550,48250,48250,48250,48250,0
20250219,192300,3487144550,48250,48250,48250,48250,0
20250219,192200,3487144550,48250,48250,48250,48250,0
20250219,192100,3487144550,48250,48250,48250,48250,0
20250219,192000,3487144550,48250,48250,48250,48250,0
20250219,191900,3487144550,48250,48250,48250,48250,0
20250219,191800,3487144550,48250,48250,48250,48250,0
20250219,191700,3487144550,48250,48250,48250,48250,0
20250219,191600,3487144550,48250,48250,48250,48250,0
20250219,191500,3487144550,48250,48250,48250,48250,0
20250219,191400,3487144550,48250,48250,48250,48250,0
20250219,191300,3487144550,48250,48250,48250,48250,0
20250219,191200,3487144550,48250,48250,48250,48250,0
20250219,191100,3487144550,48250,48250,48250,48250,0
20250219,191000,3487144550,48250,48250,48250,48250,0
20250219,190900,3487144550,48250,48250,48250,48250,0
20250219,190800,3487144550,48250,48250,48250,48250,0
20250219,190700,3487144550,48250,48250,48250,48250,0
20250219,190600,3487144550,48250,48250,48250,48250,1148
20250219,190500,3487144550,48250,48250,48250,48250,0
20250219,190400,3487144550,48250,48250,48250,48250,0
20250219,190300,3487144550,48250,48250,48250,48250,0
20250219,190200,3487144550,48250,48250,48250,48250,0
20250219,190100,3487144550,48250,48250,48250,48250,0
20250219,190000,3487144550,48250,48250,48250,48250,0
20250219,185900,3487144550,48250,48250,48250,48250,0
20250219,185800,3487144550,48250,48250,48250,48250,0
20250219,185700,3487144550,48250,48250,48250,48250,0
20250219,185600,3487144550,48250,48250,48250,48250,0
20250219,185500,3487144550,48250,48250,48250,48250,0
20250219,185400,3487144550,48250,48250,48250,48250,0
20250219,185300,3487144550,48250,48250,48250,48250,0
20250219,185200,3487144550,48250,48250,48250,48250,0
20250219,185100,3487144550,48250,48250,48250,48250,0
20250219,185000,3487144550,48250,48250,48250,48250,0
20250219,184900,3487144550,48250,48250,48250,48250,0
20250219,184800,3487144550,48250,48250,48250,48250,0
20250219,184700,3487144550,48250,48250,48250,48250,0
20250219,184600,3487144550,48250,48250,48250,48250,0
20250219,184500,3487144550,48250,48250,48250,48250,0
20250219,184400,3487144550,48250,48250,48250,48250,0
20250219,184300,3487144550,48250,48250,48250,48250,0
20250219,184200,3487144550,48250,48250,48250,48250,0
20250219,184100,3487144550,48250,48250,48250,48250,0
20250219,184000,3487144550,48250,48250,48250,48250,0
20250219,183900,3487144550,48250,48250,48250,48250,0
20250219,183800,3487144550,48250,48250,48250,48250,0
20250219,183700,3487144550,48250,48250,48250,48250,0
20250219,183600,3487144550,48250,48250,48250,48250,1148
20250219,183500,3487144550,48250,48250,48250,48250,0
20250219,183400,3487144550,48250,48250,48250,48250,0
20250219,183300,3487144550,48250,48250,48250,48250,0
20250219,183200,3487144550,48250,48250,48250,48250,0
20250219,183100,3487144550,48250,48250,48250,48250,0
20250219,183000,3487144550,48250,48250,48250,48250,0
20250219,182900,3487144550,48250,48250,48250,48250,0
20250219,182800,3487144550,48250,48250,48250,48250,0
20250219,182700,3487144550,48250,48250,48250,48250,0
20250219,182600,3487144550,48250,48250,48250,48250,0
20250219,182500,3487144550,48250,48250,48250,48250,0
20250219,182400,3487144550,48250,48250,48250,48250,0
20250219,182300,3487144550,48250,48250,48250,48250,0
20250219,182200,3487144550,48250,48250,48250,48250,0
20250219,182100,3487144550,48250,48250,48250,48250,0
20250219,182000,3487144550,48250,48250,48250,48250,0
20250219,181900,3487144550,48250,48250,48250,48250,0
20250219,181800,3487144550,48250,48250,48250,48250,0
20250219,181700,3487144550,48250,48250,48250,48250,0
20250219,181600,3487144550,48250,48250,48250,48250,0
20250219,181500,3487144550,48250,48250,48250,48250,0
20250219,181400,3487144550,48250,48250,48250,48250,0
20250219,181300,3487144550,48250,48250,48250,48250,0
20250219,181200,3487144550,48250,48250,48250,48250,0
20250219,181100,3487144550,48250,48250,48250,48250,0
20250219,181000,3487144550,48250,48250,48250,48250,0
20250219,180900,3487144550,48250,48250,48250,48250,0
20250219,180800,3487144550,48250,48250,48250,48250,0
20250219,180700,3487144550,48250,48250,48250,48250,0
20250219,180600,3487144550,48250,48250,48250,48250,1148
20250219,180500,3487144550,48250,48250,48250,48250,0
20250219,180400,3487144550,48250,48250,48250,48250,0
20250219,180300,3487144550,48250,48250,48250,48250,0
20250219,180200,3487144550,48250,48250,48250,48250,0
20250219,180100,3487144550,48250,48250,48250,48250,0
20250219,180000,3487144550,48250,48250,48250,48250,0
20250219,175900,3487144550,48250,48250,48250,48250,0
20250219,175800,3487144550,48250,48250,48250,48250,0
20250219,175700,3487144550,48250,48250,48250,48250,0
20250219,175600,3487144550,48250,48250,48250,48250,0
20250219,175500,3487144550,48250,48250,48250,48250,0
20250219,175400,3487144550,48250,48250,48250,48250,0
20250219,175300,3487144550,48250,48250,48250,48250,0
20250219,175200,3487144550,48250,48250,48250,48250,0
20250219,175100,3487144550,48250,48250,48250,48250,0
20250219,175000,3487144550,48250,48250,48250,48250,0
20250219,174900,3487144550,48250,48250,48250,48250,0
20250219,174800,3487144550,48250,48250,48250,48250,0
20250219,174700,3487144550,48250,48250,48250,48250,0
20250219,174600,3487144550,48250,48250,48250,48250,0
20250219,174500,3487144550,48250,48250,48250,48250,0
20250219,174400,3487144550,48250,48250,48250,48250,0
20250219,174300,3487144550,48250,48250,48250,48250,0
20250219,174200,3487144550,48250,48250,48250,48250,0
20250219,174100,3487144550,48250,48250,48250,48250,0
20250219,174000,3487144550,48250,48250,48250,48250,0
20250219,173900,3487144550,48250,48250,48250,48250,0
20250219,173800,3487144550,48250,48250,48250,48250,0
20250219,173700,3487144550,48250,48250,48250,48250,0
20250219,173600,3487144550,48250,48250,48250,48250,1148
20250219,173500,3487144550,48250,48250,48250,48250,0
20250219,173400,3487144550,48250,48250,48250,48250,0
20250219,173300,3487144550,48250,48250,48250,48250,0
20250219,173200,3487144550,48250,48250,48250,48250,0
20250219,173100,3487144550,48250,48250,48250,48250,0
20250219,173000,3487144550,48250,48250,48250,48250,0
20250219,172900,3487144550,48250,48250,48250,48250,0
20250219,172800,3487144550,48250,48250,48250,48250,0
20250219,172700,3487144550,48250,48250,48250,48250,0
20250219,172600,3487144550,48250,48250,48250,48250,0
20250219,172500,3487144550,48250,48250,48250,48250,0
20250219,172400,3487144550,48250,48250,48250,48250,0
20250219,172300,3487144550,48250,48250,48250,48250,0
20250219,172200,3487144550,48250,48250,48250,48250,0
20250219,172100,3487144550,48250,48250,48250,48250,0
20250219,172000,3487144550,48250,48250,48250,48250,0
20250219,171900,3487144550,48250,48250,48250,48250,0
20250219,171800,3487144550,48250,48250,48250,48250,0
20250219,171700,3487144550,48250,48250,48250,48250,0
20250219,171600,3487144550,48250,48250,48250,48250,0
20250219,171500,3487144550,48250,48250,48250,48250,0
20250219,171400,3487144550,48250,48250,48250,48250,0
20250219,171300,3487144550,48250,48250,48250,48250,0
20250219,171200,3487144550,48250,48250,48250,48250,0
20250219,171100,3487144550,48250,48250,48250,48250,0
20250219,171000,3487144550,48250,48250,48250,48250,0
20250219,170900,3487144550,48250,48250,48250,48250,0
20250219,170800,3487144550,48250,48250,48250,48250,0
20250219,170700,3487144550,48250,48250,48250,48250,0
20250219,170600,3487144550,48250,48250,48250,48250,1148
20250219,170500,3487144550,48250,48250,48250,48250,0
20250219,170400,3487144550,48250,48250,48250,48250,0
20250219,170300,3487144550,48250,48250,48250,48250,0
20250219,170200,3487144550,48250,48250,48250,48250,0
20250219,170100,3487144550,48250,48250,48250,48250,0
20250219,170000,3487144550,48250,48250,48250,48250,0
20250219,165900,3487144550,48250,48250,48250,48250,0
20250219,165800,3487144550,48250,48250,48250,48250,0
20250219,165700,3487144550,48250,48250,48250,48250,0
20250219,165600,3487144550,48250,48250,48250,48250,0
20250219,165500,3487144550,48250,48250,48250,48250,0
20250219,165400,3487144550,48250,48250,48250,48250,0
20250219,165300,3487144550,48250,48250,48250,48250,0
20250219,165200,3487144550,48250,48250,48250,48250,0
20250219,165100,3487144550,48250,48250,48250,48250,0
20250219,165000,3487144550,48250,48250,48250,48250,0
20250219,164900,3487144550,48250,48250,48250,48250,0
20250219,164800,3487144550,48250,48250,48250,48250,0
20250219,164700,3487144550,48250,48250,48250,48250,0
20250219,164600,3487144550,48250,48250,48250,48250,0
20250219,164500,3487144550,48250,48250,48250,48250,0
20250219,164400,3487144550,48250,48250,48250,48250,0
20250219,164300,3487144550,48250,48250,48250,48250,0
20250219,164200,3487144550,48250,48250,48250,48250,0
20250219,164100,3487144550,48250,48250,48250,48250,0
20250219,164000,3487144550,48250,48250,48250,48250,0
20250219,163900,3487144550,48250,48250,48250,48250,0
20250219,163800,3487144550,48250,48250,48250,48250,0
20250219,163700,3487144550,48250,48250,48250,48250,0
20250219,163600,3487144550,48250,48250,48250,48250,1148
20250219,163500,3487144550,48250,48250,48250,48250,0
20250219,163400,3487144550,48250,48250,48250,48250,0
20250219,163300,3487144550,48250,48250,48250,48250,0
20250219,163200,3487144550,48250,48250,48250,48250,0
20250219,163100,3487144550,48250,48250,48250,48250,0
20250219,163000,3487144550,48250,48250,48250,48250,0
20250219,162900,3487144550,48250,48250,48250,48250,0
20250219,162800,3487144550,48250,48250,48250,48250,0
20250219,162700,3487144550,48250,48250,48250,48250,0
20250219,162600,3487144550,48250,48250,48250,48250,0
20250219,162500,3487144550,48250,48250,48250,48250,0
20250219,162400,3487144550,48250,48250,48250,48250,0
20250219,162300,3487144550,48250,48250,48250,48250,0
20250219,162200,3487144550,48250,48250,48250,48250,0
20250219,162100,3487144550,48250,48250,48250,48250,0
20250219,162000,3487144550,48250,48250,48250,48250,0
20250219,161900,3487144550,48250,48250,48250,48250,0
20250219,161800,3487144550,48250,48250,48250,48250,0
20250219,161700,3487144550,48250,48250,48250,48250,0
20250219,161600,3487144550,48250,48250,48250,48250,0
20250219,161500,3487144550,48250,48250,48250,48250,0
20250219,161400,3487144550,48250,48250,48250,48250,0
20250219,161300,3487144550,48250,48250,48250,48250,0
20250219,161200,3487144550,48250,48250,48250,48250,0
20250219,161100,3487144550,48250,48250,48250,48250,0
20250219,161000,3487144550,48250,48250,48250,48250,0
20250219,160900,3487144550,48250,48250,48250,48250,0
20250219,160800,3487144550,48250,48250,48250,48250,0
20250219,160700,3487144550,48250,48250,48250,48250,0
20250219,160600,3487144550,48250,48250,48250,48250,1148
20250219,160500,3487144550,48250,48250,48250,48250,0
20250219,160400,3487144550,48250,48250,48250,48250,0
20250219,160300,3487144550,48250,48250,48250,48250,0
20250219,160200,3487144550,48250,48250,48250,48250,0
20250219,160100,3487144550,48250,48250,48250,48250,0
20250219,160000,3487144550,48250,48250,48250,48250,0
20250219,155900,3487144550,48250,48250,48250,48250,0
20250219,155800,3487144550,48250,48250,48250,48250,0
20250219,155700,3487144550,48250,48250,48250,48250,0
20250219,155600,3487144550,48250,48250,48250,48250,0
20250219,155500,3487144550,48250,48250,48250,48250,0
20250219,155400,3487144550,48250,48250,48250,48250,0
20250219,155300,3487144550,48250,48250,48250,48250,0
20250219,155200,3487144550,48250,48250,48250,48250,0
20250219,155100,3487144550,48250,48250,48250,48250,0
20250219,155000,3487144550,48250,48250,48250,48250,0
20250219,154900,3487144550,48250,48250,48250,48250,0
20250219,154800,3487144550,48250,48250,48250,48250,0
20250219,154700,3487144550,48250,48250,48250,48250,0
20250219,154600,3487144550,48250,48250,48250,48250,0
20250219,154500,3487144550,48250,48250,48250,48250,0
20250219,154400,3487144550,48250,48250,48250,48250,0
20250219,154300,3487144550,48250,48250,48250,48250,0
20250219,154200,3487144550,48250,48250,48250,48250,0
20250219,154100,3487144550,48250,48250,48250,48250,0
20250219,154000,3487144550,48250,48250,48250,48250,0
20250219,153900,3487144550,48250,48250,48250,48250,0
20250219,153800,3487144550,48250,48250,48250,48250,0
20250219,153700,3487144550,48250,48250,48250,48250,0
20250219,153600,3487144550,48250,48250,48250,48250,1148
20250219,153500,3487144550,48250,48250,48250,48250,0
20250219,153400,3487144550,48250,48250,48250,48250,0
20250219,153300,3487144550,48250,48250,48250,48250,0
20250219,153200,3487144550,48250,48250,48250,48250,0
20250219,153100,3487144550,48250,48250,48250,48250,0
20250219,153000,3487144550,48250,48250,48250,48250,1148
20250219,152900,3431753550,48250,48250,48250,48250,0
20250219,152800,3431753550,48250,48250,48250,48250,0
20250219,152700,3431753550,48250,48250,48250,48250,0
20250219,152600,3431753550,48250,48250,48250,48250,0
20250219,152500,3431753550,48250,48250,48250,48250,0
20250219,152400,3431753550,48250,48250,48250,48250,0
20250219,152300,3431753550,48250,48250,48250,48250,0
20250219,152200,3431753550,48250,48250,48250,48250,0
20250219,152100,3431753550,48250,48250,48250,48250,0
20250219,152000,3431753550,48250,48250,48250,48250,0
20250219,151900,3431753550,48250,48250,48250,48200,513
20250219,151800,3407023600,48250,48250,48250,48200,189
20250219,151700,3397910400,48250,48300,48300,48250,49
20250219,151600,3395546100,48300,48250,48300,48250,103
20250219,151500,3390574600,48300,48300,48300,48250,210
20250219,151400,3380439450,48250,48300,48300,48250,62
20250219,151300,3377445200,48300,48300,48350,48300,1030
20250219,151200,3327685700,48300,48300,48300,48250,218
20250219,151100,3317157600,48250,48250,48300,48250,600
20250219,151000,3288204400,48300,48300,48300,48300,71
20250219,150900,3284775100,48300,48250,48300,48250,487
20250219,150800,3261260250,48250,48300,48300,48250,52
20250219,150700,3258749600,48250,48250,48300,48250,612
20250219,150600,3229215500,48250,48300,48300,48200,413
20250219,150500,3209281850,48300,48300,48350,48250,383
20250219,150400,3190786800,48250,48200,48250,48200,170
20250219,150300,3182591300,48250,48250,48250,48200,40
20250219,150200,3180661550,48200,48200,48200,48200,0
20250219,150100,3180661550,48200,48300,48300,48200,301
20250219,150000,3166151150,48300,48250,48300,48250,62
20250219,145900,3163157300,48300,48300,48350,48300,372
20250219,145800,3145178200,48300,48300,48300,48300,304
20250219,145700,3130495000,48300,48300,48300,48200,733
20250219,145600,3095125250,48300,48300,48300,48250,195
20250219,145500,3085714200,48300,48350,48350,48250,122
20250219,145400,3079822950,48300,48350,48350,48300,66
20250219,145300,3076634200,48350,48400,48400,48350,138
20250219,145200,3069957550,48400,48400,48400,48400,109
20250219,145100,3064681950,48450,48450,48450,48450,114
20250219,145000,3059158650,48500,48500,48500,48500,0
20250219,144900,3059158650,48500,48500,48500,48500,34
20250219,144800,3057509650,48550,48500,48550,48500,62
20250219,144700,3054500650,48500,48450,48500,48450,81
20250219,144600,3050575050,48450,48450,48450,48450,26
20250219,144500,3049315350,48400,48400,48400,48400,122
20250219,144400,3043410550,48450,48450,48450,48400,34
20250219,144300,3041763600,48450,48450,48450,48200,2022
20250219,144200,2944177950,48500,48500,48500,48450,21
20250219,144100,2943160350,48500,48450,48550,48450,54
20250219,144000,2940541900,48500,48500,48500,48500,2
20250219,143900,2940444900,48450,48450,48500,48450,83
20250219,143800,2936422600,48450,48500,48500,48450,66
20250219,143700,2933223450,48500,48500,48500,48500,16
20250219,143600,2932447450,48500,48450,48500,48450,95
20250219,143500,2927840700,48500,48450,48500,48450,74
20250219,143400,2924252400,48450,48450,48450,48450,28
20250219,143300,2922895800,48450,48500,48500,48450,15
20250219,143200,2922169000,48450,48500,48500,48450,36
20250219,143100,2920423750,48500,48550,48550,48450,62
20250219,143000,2917418650,48450,48500,48550,48450,76
20250219,142900,2913733800,48550,48550,48550,48550,19
20250219,142800,2912811350,48550,48550,48550,48550,0
20250219,142700,2912811350,48550,48600,48600,48550,32
20250219,142600,2911257650,48650,48650,48650,48600,23
20250219,142500,2910138850,48650,48700,48700,48650,2
20250219,142400,2910041500,48600,48600,48600,48600,30
20250219,142300,2908583500,48650,48700,48700,48650,301
20250219,142200,2893924850,48700,48550,48750,48550,227
20250219,142100,2882894350,48450,48400,48450,48400,46
20250219,142000,2880666350,48450,48500,48500,48350,46
20250219,141900,2878437550,48350,48350,48350,48350,1
20250219,141800,2878389200,48350,48450,48500,48300,348
20250219,141700,2861553500,48400,48250,48400,48250,134
20250219,141600,2855073450,48300,48300,48300,48300,15
20250219,141500,2854348950,48250,48250,48250,48250,0
20250219,141400,2854348950,48250,48250,48250,48250,0
20250219,141300,2854348950,48250,48400,48400,48250,155
20250219,141200,2846862650,48350,48500,48500,48350,87
20250219,141100,2842646950,48500,48550,48550,48500,17
20250219,141000,2841822400,48500,48500,48500,48500,16
20250219,140900,2841046400,48450,48500,48500,48450,127
20250219,140800,2834892550,48500,48550,48550,48500,26
20250219,140700,2833630950,48600,48300,48600,48300,169
20250219,140600,2825438650,48300,48350,48350,48250,154
20250219,140500,2818002050,48300,48300,48300,48300,158
20250219,140400,2810370650,48250,48250,48250,48250,15
20250219,140300,2809646900,48200,48250,48250,48200,114
20250219,140200,2804146650,48250,48250,48250,48250,51
20250219,140100,2801685900,48250,48250,48250,48250,0
20250219,140000,2801685900,48250,48300,48300,48250,148
20250219,135900,2794539050,48250,48300,48300,48250,15
20250219,135800,2793815250,48300,48300,48300,48250,32
20250219,135700,2792270600,48250,48250,48300,48250,138
20250219,135600,2785611600,48300,48250,48300,48250,177
20250219,135500,2777071150,48300,48300,48350,48300,58
20250219,135400,2774269700,48300,48300,48300,48250,128
20250219,135300,2768091300,48300,48300,48300,48300,14
20250219,135200,2767415100,48350,48250,48350,48250,33
20250219,135100,2765822150,48300,48350,48350,48300,146
20250219,135000,2758768050,48350,48350,48350,48350,5
20250219,134900,2758526300,48300,48350,48350,48300,44
20250219,134800,2756400350,48300,48300,48350,48300,139
20250219,134700,2749681850,48350,48350,48350,48350,9
20250219,134600,2749246700,48250,48250,48250,48250,0
20250219,134500,2749246700,48250,48350,48350,48250,142
20250219,134400,2742388750,48350,48350,48350,48350,51
20250219,134300,2739922900,48350,48350,48350,48350,11
20250219,134200,2739391050,48350,48400,48400,48300,119
20250219,134100,2733643050,48400,48300,48400,48300,74
20250219,134000,2730063650,48250,48300,48300,48250,27
20250219,133900,2728760250,48250,48400,48400,48250,765
20250219,133800,2691789350,48400,48350,48400,48350,37
20250219,133700,2689999250,48350,48350,48350,48350,17
20250219,133600,2689177300,48400,48400,48400,48350,267
20250219,133500,2676263500,48400,48500,48500,48400,205
20250219,133400,2666335850,48450,48450,48450,48450,112
20250219,133300,2660909450,48450,48450,48500,48400,395
20250219,133200,2641774300,48500,48500,48500,48500,0
20250219,133100,2641774300,48500,48500,48500,48400,64
20250219,133000,2638675600,48400,48450,48450,48400,450
20250219,132900,2616878200,48450,48500,48500,48450,309
20250219,132800,2601905900,48450,48450,48450,48450,83
20250219,132700,2597884550,48450,48550,48550,48450,205
20250219,132600,2587944650,48550,48500,48550,48500,41
20250219,132500,2585955450,48500,48500,48500,48500,25
20250219,132400,2584742950,48550,48550,48550,48550,209
20250219,132300,2574596000,48550,48550,48550,48550,29
20250219,132200,2573188050,48550,48600,48600,48550,56
20250219,132100,2570467300,48600,48600,48600,48600,188
20250219,132000,2561330500,48600,48600,48600,48600,4
20250219,131900,2561136100,48600,48650,48650,48600,157
20250219,131800,2553503300,48700,48650,48750,48650,72
20250219,131700,2549995900,48600,48650,48650,48600,235
20250219,131600,2538573900,48650,48650,48650,48650,88
20250219,131500,2534292700,48650,48700,48700,48650,18
20250219,131400,2533416950,48700,48750,48750,48700,710
20250219,131300,2498822050,48750,48750,48750,48750,33
20250219,131200,2497213300,48750,48800,48800,48750,90
20250219,131100,2492824950,48800,48800,48800,48800,0
20250219,131000,2492824950,48800,48850,48850,48750,38
20250219,130900,2490970250,48850,48800,48850,48800,34
20250219,130800,2489310050,48900,48850,48900,48850,19
20250219,130700,2488381700,48900,48900,48900,48900,1
20250219,130600,2488332800,48850,48800,48850,48800,481
20250219,130500,2464857850,48800,48850,48850,48800,597
20250219,130400,2435695100,48900,48900,48900,48900,69
20250219,130300,2432321000,48850,48850,48850,48850,54
20250219,130200,2429683100,48950,48950,48950,48950,1
20250219,130100,2429634150,48950,48900,48950,48850,53
20250219,130000,2427043400,48850,48900,48900,48850,467
20250219,125900,2404208800,48900,48950,48950,48900,60
20250219,125800,2401272700,48950,48950,48950,48950,157
20250219,125700,2393587550,48950,49000,49000,48950,166
20250219,125600,2385455100,49000,49000,49000,49000,151
20250219,125500,2378056100,49050,49050,49050,49000,38
20250219,125400,2376192900,49050,49050,49050,49000,105
20250219,125300,2371044150,49050,49050,49050,49050,17
20250219,125200,2370210300,49050,49050,49050,49050,0
20250219,125100,2370210300,49050,49000,49050,49000,126
20250219,125000,2364031000,49000,48950,49000,48950,35
20250219,124900,2362316550,48950,49050,49050,48950,183
20250219,124800,2353348000,49050,49100,49100,49050,20
20250219,124700,2352366950,49150,49150,49150,49150,11
20250219,124600,2351826300,49150,49150,49150,49150,56
20250219,124500,2349073900,49150,49100,49150,49100,222
20250219,124400,2338162950,49100,49100,49100,49050,32
20250219,124300,2336592450,49100,49100,49100,49100,102
20250219,124200,2331584250,49150,49150,49150,49150,12
20250219,124100,2330994450,49200,49200,49200,49200,142
20250219,124000,2324008050,49200,49200,49200,49200,0
20250219,123900,2324008050,49200,49250,49250,49200,41
20250219,123800,2321990400,49200,49250,49250,49200,37
20250219,123700,2320168850,49200,49200,49200,49200,21
20250219,123600,2319135650,49200,49200,49200,49150,46
20250219,123500,2316873250,49200,49200,49200,49200,14
20250219,123400,2316184450,49200,49200,49200,49200,2
20250219,123300,2316086050,49200,49250,49250,49200,30
20250219,123200,2314609250,49250,49250,49250,49250,313
20250219,123100,2299194000,49200,49200,49200,49200,32
20250219,123000,2297619600,49200,49150,49200,49150,137
20250219,122900,2290880000,49150,49150,49150,49100,167
20250219,122800,2282673500,49100,49100,49100,49100,10
20250219,122700,2282182500,49100,49100,49100,49100,14
20250219,122600,2281495100,49100,49150,49150,49100,27
20250219,122500,2280168750,49150,49200,49200,49100,254
20250219,122400,2267674900,49100,49050,49100,49050,381
20250219,122300,2248968500,49000,48900,49000,48900,339
20250219,122200,2232359550,48850,48850,48850,48850,28
20250219,122100,2230991750,48800,48900,48900,48800,362
20250219,122000,2213319950,48850,48800,48850,48800,29
20250219,121900,2211904000,48800,48850,48850,48800,297
20250219,121800,2197397250,48850,48900,48900,48850,78
20250219,121700,2193586250,48900,48900,48900,48900,14
20250219,121600,2192901650,48900,48900,48900,48900,0
20250219,121500,2192901650,48900,49000,49000,48900,195
20250219,121400,2183364650,48950,48950,48950,48950,115
20250219,121300,2177735400,49000,49000,49000,49000,3
20250219,121200,2177588400,48950,48950,48950,48950,14
20250219,121100,2176903100,49000,49000,49000,49000,31
20250219,121000,2175384100,49050,48950,49050,48950,41
20250219,120900,2173374800,48950,48950,48950,48950,0
20250219,120800,2173374800,48950,49000,49000,48950,26
20250219,120700,2172101500,48950,49000,49000,48950,15
20250219,120600,2171367200,49000,49000,49050,49000,128
20250219,120500,2165094500,49000,49000,49000,49000,0
20250219,120400,2165094500,49000,49000,49000,49000,333
20250219,120300,2148777500,49050,49050,49050,49050,16
20250219,120200,2147992700,49050,49050,49050,49050,0
20250219,120100,2147992700,49050,49050,49050,49050,28
20250219,120000,2146619300,49050,49100,49100,49050,114
20250219,115900,2141025300,49100,49100,49100,49100,23
20250219,115800,2139896000,49100,49100,49100,49100,7
20250219,115700,2139552300,49250,49250,49250,49250,4
20250219,115600,2139355300,49300,49300,49300,49250,61
20250219,115500,2136349000,49350,49050,49350,49050,1001
20250219,115400,2087055700,49050,49050,49050,49050,14
20250219,115300,2086369000,49050,49050,49050,49050,92
20250219,115200,2081856400,49000,49000,49050,49000,29
20250219,115100,2080434800,49000,49000,49000,49000,93
20250219,115000,2075877800,49050,49050,49050,49050,24
20250219,114900,2074700600,49050,49100,49100,49050,41
20250219,114800,2072688200,49100,49150,49150,49100,31
20250219,114700,2071165800,49200,49200,49200,49200,74
20250219,114600,2067525000,49200,49200,49200,49150,36
20250219,114500,2065754550,49200,49200,49200,49150,124
20250219,114400,2059657700,49150,49100,49150,49100,42
20250219,114300,2057594100,49150,49050,49150,49050,37
20250219,114200,2055779150,49050,49000,49100,49000,344
20250219,114100,2038921400,49000,49050,49150,49000,374
20250219,114000,2020557250,49050,48950,49050,48950,110
20250219,113900,2015168150,48950,49000,49100,48950,882
20250219,113800,1971919600,48950,48800,49050,48800,125
20250219,113700,1965796700,48900,48850,48900,48850,195
20250219,113600,1956269700,48850,48850,48950,48850,155
20250219,113500,1948696500,48900,48900,48900,48900,119
20250219,113400,1942877400,48900,48900,48900,48900,30
20250219,113300,1941410400,48850,48850,48850,48850,0
20250219,113200,1941410400,48850,48900,48900,48800,90
20250219,113100,1937011050,48900,49000,49050,48900,250
20250219,113000,1924765450,49000,48850,49050,48850,369
20250219,112900,1906695750,48850,48650,48850,48650,90
20250219,112800,1902307850,48600,48600,48650,48600,39
20250219,112700,1900412400,48600,48600,48600,48600,15
20250219,112600,1899683400,48600,48600,48600,48600,55
20250219,112500,1897010400,48600,48600,48650,48600,16
20250219,112400,1896232750,48650,48600,48650,48600,23
20250219,112300,1895114550,48600,48650,48650,48600,42
20250219,112200,1893071950,48650,48600,48650,48600,43
20250219,112100,1890982000,48600,48600,48600,48600,71
20250219,112000,1887531400,48600,48650,48650,48600,11
20250219,111900,1886996750,48650,48650,48650,48650,29
20250219,111800,1885585900,48700,48700,48700,48700,1
20250219,111700,1885537200,48700,48700,48700,48650,54
20250219,111600,1882908100,48650,48700,48700,48650,38
20250219,111500,1881058250,48650,48600,48650,48600,38
20250219,111400,1879210250,48450,48500,48500,48450,200
20250219,111300,1869515700,48650,48600,48700,48500,694
20250219,111200,1835827100,48700,48700,48700,48700,0
20250219,111100,1835827100,48700,48700,48700,48700,12
20250219,111000,1835242700,48700,48700,48700,48700,27
20250219,110900,1833927800,48750,48650,48750,48650,91
20250219,110800,1829496300,48600,48600,48600,48600,28
20250219,110700,1828135500,48600,48600,48600,48600,14
20250219,110600,1827455100,48600,48600,48600,48600,39
20250219,110500,1825559700,48600,48600,48600,48600,15
20250219,110400,1824830700,48650,48650,48650,48650,47
20250219,110300,1822544150,48600,48650,48650,48600,16
20250219,110200,1821766450,48650,48650,48650,48650,15
20250219,110100,1821036700,48650,48650,48650,48650,19
20250219,110000,1820112350,48650,48600,48650,48600,21
20250219,105900,1819091400,48650,48650,48650,48600,56
20250219,105800,1816367950,48600,48650,48650,48600,33
20250219,105700,1814763200,48600,48650,48650,48600,56
20250219,105600,1812039500,48650,48650,48650,48600,25
20250219,105500,1810823950,48600,48650,48650,48600,32
20250219,105400,1809268150,48600,48600,48600,48550,31
20250219,105300,1807762250,48600,48600,48600,48600,31
20250219,105200,1806255650,48550,48550,48550,48550,119
20250219,105100,1800478200,48550,48550,48550,48550,22
20250219,105000,1799410100,48600,48650,48650,48600,33
20250219,104900,1797806000,48450,48450,48450,48450,50
20250219,104800,1795383500,48450,48800,48800,48450,35
20250219,104700,1793686000,48450,48100,48800,48100,3960
20250219,104600,1602565800,48100,48150,48200,48050,1047
20250219,104500,1552218700,48150,48100,48150,48100,145
20250219,104400,1545237750,48100,48150,48150,48100,258
20250219,104300,1532822950,48150,48100,48150,48100,272
20250219,104200,1519739650,48150,48100,48150,48100,156
20250219,104100,1512229050,48100,48100,48150,48050,531
20250219,104000,1486692050,48150,48200,48200,48150,405
20250219,103900,1467176550,48200,48350,48350,48200,933
20250219,103800,1422126200,48350,48400,48400,48350,16
20250219,103700,1421352500,48400,48350,48400,48350,139
20250219,103600,1414626850,48350,48350,48350,48350,34
20250219,103500,1412982950,48350,48350,48350,48350,77
20250219,103400,1409260000,48350,48350,48400,48350,216
20250219,103300,1398816350,48400,48400,48400,48400,28
20250219,103200,1397461150,48400,48450,48450,48400,58
20250219,103100,1394651800,48400,48400,48400,48350,374
20250219,103000,1376561850,48400,48400,48500,48400,20
20250219,102900,1375593750,48400,48450,48450,48350,397
20250219,102800,1356374700,48400,48400,48400,48400,253
20250219,102700,1344129500,48450,48400,48450,48400,55
20250219,102600,1341467000,48400,48450,48450,48400,172
20250219,102500,1333136100,48500,48500,48500,48450,427
20250219,102400,1312433850,48500,48500,48500,48500,215
20250219,102300,1302006350,48500,48600,48600,48500,1025
20250219,102200,1252215450,48600,48650,48650,48600,18
20250219,102100,1251340600,48650,48650,48650,48650,118
20250219,102000,1245599900,48650,48650,48700,48650,317
20250219,101900,1230176850,48650,48700,48700,48650,163
20250219,101800,1222239950,48700,48700,48700,48700,76
20250219,101700,1218538750,48650,48650,48650,48650,226
20250219,101600,1207543850,48650,48700,48700,48650,20
20250219,101500,1206570650,48700,48700,48700,48700,54
20250219,101400,1203940850,48700,48700,48700,48650,28
20250219,101300,1202578400,48700,48700,48700,48700,16
20250219,101200,1201799200,48650,48700,48700,48650,56
20250219,101100,1199074300,48700,48700,48700,48700,25
20250219,101000,1197856800,48700,48700,48700,48700,14
20250219,100900,1197175000,48700,48750,48750,48700,459
20250219,100800,1174817650,48750,48750,48750,48750,38
20250219,100700,1172965150,48750,48750,48750,48750,29
20250219,100600,1171551400,48750,48750,48750,48750,48
20250219,100500,1169211400,48750,48750,48750,48750,45
20250219,100400,1167017650,48750,48750,48750,48750,23
20250219,100300,1165896400,48750,48800,48800,48750,345
20250219,100200,1149067950,48800,48900,48900,48800,616
20250219,100100,1118963000,48950,48950,48950,48950,433
20250219,100000,1097767650,48950,48950,48950,48950,64
20250219,095900,1094634850,49000,49000,49000,48950,52
20250219,095800,1092087550,49000,49100,49100,49000,451
20250219,095700,1069974350,49150,49150,49150,49150,32
20250219,095600,1068401550,49200,49200,49200,49200,21
20250219,095500,1067368350,49250,49200,49250,49200,172
20250219,095400,1058898300,49200,49200,49200,49200,61
20250219,095300,1055897100,49200,49200,49200,49200,5
20250219,095200,1055651100,49200,49200,49200,49200,115
20250219,095100,1049993100,49150,49150,49200,49150,93
20250219,095000,1045421600,49200,49100,49200,49100,70
20250219,094900,1041984450,49150,49100,49150,49100,203
20250219,094800,1032009350,49050,49000,49050,49000,231
20250219,094700,1020688800,49000,49100,49100,49000,225
20250219,094600,1009643100,49050,49100,49100,49050,217
20250219,094500,998989100,49100,49150,49150,49100,12
20250219,094400,998399450,49100,49000,49100,49000,169
20250219,094300,990112400,49000,49000,49000,49000,49
20250219,094200,987711400,48950,48950,48950,48950,27
20250219,094100,986389750,48950,48850,48950,48850,21
20250219,094000,985363700,48850,48900,48900,48800,536
20250219,093900,959180150,48900,48900,48900,48900,20
20250219,093800,958202150,49000,48900,49000,48900,545
20250219,093700,931551550,48900,48900,48900,48900,39
20250219,093600,929644450,48900,48900,48900,48900,35
20250219,093500,927932950,48900,48900,48900,48900,51
20250219,093400,925439050,48900,48950,48950,48850,268
20250219,093300,912334950,48950,48950,48950,48950,187
20250219,093200,903181300,48950,48950,48950,48950,14
20250219,093100,902496000,49050,48800,49050,48800,64
20250219,093000,899369150,48800,48750,48800,48700,130
20250219,092900,893031350,48750,48800,48800,48750,96
20250219,092800,888348800,48800,48800,48800,48800,43
20250219,092700,886250400,48750,48750,48750,48750,116
20250219,092600,880595400,48650,48800,48800,48650,2105
20250219,092500,777999000,48800,48800,48800,48750,124
20250219,092400,771951100,48750,48900,48900,48750,863
20250219,092300,729805650,48900,48800,48950,48800,160
20250219,092200,721992550,48800,48900,48900,48800,1393
20250219,092100,653968100,48900,49100,49150,48850,581
20250219,092000,625565500,49150,49050,49150,48850,548
20250219,091900,598733000,49150,48900,49150,48900,183
20250219,091800,589757200,48850,48850,48850,48850,50
20250219,091700,587314700,48850,49100,49100,48850,999
20250219,091600,538370150,49100,49200,49200,49100,261
20250219,091500,525548550,49200,49200,49200,49150,218
20250219,091400,514823750,49200,49550,49550,49200,923
20250219,091300,469288350,49550,49750,49750,49500,324
20250219,091200,453192550,49800,49850,49900,49700,780
20250219,091100,414358000,49850,49900,49950,49850,361
20250219,091000,396344550,49900,49950,50100,49900,244
20250219,090900,384140400,50100,49650,50200,49650,4475
20250219,090800,160931700,49650,49550,49650,49450,1050
20250219,090700,108871300,49350,49350,49500,49350,618
20250219,090600,78356850,49350,49350,49350,49300,57
20250219,090500,75543950,49400,49350,49400,49350,294
20250219,090400,61031900,49350,49150,49350,49150,194
20250219,090300,51488250,49150,48800,49150,48800,130
20250219,090200,45118200,48800,48800,48800,48800,267
20250219,090100,32088600,48750,49050,49050,48750,302
20250219,090000,17351700,49050,48850,49050,48850,355
Reference in New Issue Copy Permalink