ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/195870/min/candle-20250220.csv

705 lines
38 KiB
CSV
Raw Normal View History

Update 2025-02-20 3785 candle_min
2025-02-20 22:07:40 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,204200,10163201450,30300,30300,30300,30300,3170
20250220,204100,10163201450,30300,30300,30300,30300,0
20250220,204000,10163201450,30300,30300,30300,30300,0
20250220,203900,10163201450,30300,30300,30300,30300,0
20250220,203800,10163201450,30300,30300,30300,30300,0
20250220,203700,10163201450,30300,30300,30300,30300,0
20250220,203600,10163201450,30300,30300,30300,30300,0
20250220,203500,10163201450,30300,30300,30300,30300,0
20250220,203400,10163201450,30300,30300,30300,30300,0
20250220,203300,10163201450,30300,30300,30300,30300,0
20250220,203200,10163201450,30300,30300,30300,30300,0
20250220,203100,10163201450,30300,30300,30300,30300,0
20250220,203000,10163201450,30300,30300,30300,30300,0
20250220,202900,10163201450,30300,30300,30300,30300,0
20250220,202800,10163201450,30300,30300,30300,30300,0
20250220,202700,10163201450,30300,30300,30300,30300,0
20250220,202600,10163201450,30300,30300,30300,30300,0
20250220,202500,10163201450,30300,30300,30300,30300,0
20250220,202400,10163201450,30300,30300,30300,30300,0
20250220,202300,10163201450,30300,30300,30300,30300,0
20250220,202200,10163201450,30300,30300,30300,30300,0
20250220,202100,10163201450,30300,30300,30300,30300,0
20250220,202000,10163201450,30300,30300,30300,30300,0
20250220,201900,10163201450,30300,30300,30300,30300,0
20250220,201800,10163201450,30300,30300,30300,30300,0
20250220,201700,10163201450,30300,30300,30300,30300,0
20250220,201600,10163201450,30300,30300,30300,30300,0
20250220,201500,10163201450,30300,30300,30300,30300,0
20250220,201400,10163201450,30300,30300,30300,30300,0
20250220,201300,10163201450,30300,30300,30300,30300,0
20250220,201200,10163201450,30300,30300,30300,30300,3170
20250220,201100,10163201450,30300,30300,30300,30300,0
20250220,201000,10163201450,30300,30300,30300,30300,0
20250220,200900,10163201450,30300,30300,30300,30300,0
20250220,200800,10163201450,30300,30300,30300,30300,0
20250220,200700,10163201450,30300,30300,30300,30300,0
20250220,200600,10163201450,30300,30300,30300,30300,0
20250220,200500,10163201450,30300,30300,30300,30300,0
20250220,200400,10163201450,30300,30300,30300,30300,0
20250220,200300,10163201450,30300,30300,30300,30300,0
20250220,200200,10163201450,30300,30300,30300,30300,0
20250220,200100,10163201450,30300,30300,30300,30300,0
20250220,200000,10163201450,30300,30300,30300,30300,0
20250220,195900,10163201450,30300,30300,30300,30300,0
20250220,195800,10163201450,30300,30300,30300,30300,0
20250220,195700,10163201450,30300,30300,30300,30300,0
20250220,195600,10163201450,30300,30300,30300,30300,0
20250220,195500,10163201450,30300,30300,30300,30300,0
20250220,195400,10163201450,30300,30300,30300,30300,0
20250220,195300,10163201450,30300,30300,30300,30300,0
20250220,195200,10163201450,30300,30300,30300,30300,0
20250220,195100,10163201450,30300,30300,30300,30300,0
20250220,195000,10163201450,30300,30300,30300,30300,0
20250220,194900,10163201450,30300,30300,30300,30300,0
20250220,194800,10163201450,30300,30300,30300,30300,0
20250220,194700,10163201450,30300,30300,30300,30300,0
20250220,194600,10163201450,30300,30300,30300,30300,0
20250220,194500,10163201450,30300,30300,30300,30300,0
20250220,194400,10163201450,30300,30300,30300,30300,0
20250220,194300,10163201450,30300,30300,30300,30300,0
20250220,194200,10163201450,30300,30300,30300,30300,3170
20250220,194100,10163201450,30300,30300,30300,30300,0
20250220,194000,10163201450,30300,30300,30300,30300,0
20250220,193900,10163201450,30300,30300,30300,30300,0
20250220,193800,10163201450,30300,30300,30300,30300,0
20250220,193700,10163201450,30300,30300,30300,30300,0
20250220,193600,10163201450,30300,30300,30300,30300,0
20250220,193500,10163201450,30300,30300,30300,30300,0
20250220,193400,10163201450,30300,30300,30300,30300,0
20250220,193300,10163201450,30300,30300,30300,30300,0
20250220,193200,10163201450,30300,30300,30300,30300,0
20250220,193100,10163201450,30300,30300,30300,30300,0
20250220,193000,10163201450,30300,30300,30300,30300,0
20250220,192900,10163201450,30300,30300,30300,30300,0
20250220,192800,10163201450,30300,30300,30300,30300,0
20250220,192700,10163201450,30300,30300,30300,30300,0
20250220,192600,10163201450,30300,30300,30300,30300,0
20250220,192500,10163201450,30300,30300,30300,30300,0
20250220,192400,10163201450,30300,30300,30300,30300,0
20250220,192300,10163201450,30300,30300,30300,30300,0
20250220,192200,10163201450,30300,30300,30300,30300,0
20250220,192100,10163201450,30300,30300,30300,30300,0
20250220,192000,10163201450,30300,30300,30300,30300,0
20250220,191900,10163201450,30300,30300,30300,30300,0
20250220,191800,10163201450,30300,30300,30300,30300,0
20250220,191700,10163201450,30300,30300,30300,30300,0
20250220,191600,10163201450,30300,30300,30300,30300,0
20250220,191500,10163201450,30300,30300,30300,30300,0
20250220,191400,10163201450,30300,30300,30300,30300,0
20250220,191300,10163201450,30300,30300,30300,30300,0
20250220,191200,10163201450,30300,30300,30300,30300,3170
20250220,191100,10163201450,30300,30300,30300,30300,0
20250220,191000,10163201450,30300,30300,30300,30300,0
20250220,190900,10163201450,30300,30300,30300,30300,0
20250220,190800,10163201450,30300,30300,30300,30300,0
20250220,190700,10163201450,30300,30300,30300,30300,0
20250220,190600,10163201450,30300,30300,30300,30300,0
20250220,190500,10163201450,30300,30300,30300,30300,0
20250220,190400,10163201450,30300,30300,30300,30300,0
20250220,190300,10163201450,30300,30300,30300,30300,0
20250220,190200,10163201450,30300,30300,30300,30300,0
20250220,190100,10163201450,30300,30300,30300,30300,0
20250220,190000,10163201450,30300,30300,30300,30300,0
20250220,185900,10163201450,30300,30300,30300,30300,0
20250220,185800,10163201450,30300,30300,30300,30300,0
20250220,185700,10163201450,30300,30300,30300,30300,0
20250220,185600,10163201450,30300,30300,30300,30300,0
20250220,185500,10163201450,30300,30300,30300,30300,0
20250220,185400,10163201450,30300,30300,30300,30300,0
20250220,185300,10163201450,30300,30300,30300,30300,0
20250220,185200,10163201450,30300,30300,30300,30300,0
20250220,185100,10163201450,30300,30300,30300,30300,0
20250220,185000,10163201450,30300,30300,30300,30300,0
20250220,184900,10163201450,30300,30300,30300,30300,0
20250220,184800,10163201450,30300,30300,30300,30300,0
20250220,184700,10163201450,30300,30300,30300,30300,0
20250220,184600,10163201450,30300,30300,30300,30300,0
20250220,184500,10163201450,30300,30300,30300,30300,0
20250220,184400,10163201450,30300,30300,30300,30300,0
20250220,184300,10163201450,30300,30300,30300,30300,0
20250220,184200,10163201450,30300,30300,30300,30300,3170
20250220,184100,10163201450,30300,30300,30300,30300,0
20250220,184000,10163201450,30300,30300,30300,30300,0
20250220,183900,10163201450,30300,30300,30300,30300,0
20250220,183800,10163201450,30300,30300,30300,30300,0
20250220,183700,10163201450,30300,30300,30300,30300,0
20250220,183600,10163201450,30300,30300,30300,30300,0
20250220,183500,10163201450,30300,30300,30300,30300,0
20250220,183400,10163201450,30300,30300,30300,30300,0
20250220,183300,10163201450,30300,30300,30300,30300,0
20250220,183200,10163201450,30300,30300,30300,30300,0
20250220,183100,10163201450,30300,30300,30300,30300,0
20250220,183000,10163201450,30300,30300,30300,30300,0
20250220,182900,10163201450,30300,30300,30300,30300,0
20250220,182800,10163201450,30300,30300,30300,30300,0
20250220,182700,10163201450,30300,30300,30300,30300,0
20250220,182600,10163201450,30300,30300,30300,30300,0
20250220,182500,10163201450,30300,30300,30300,30300,0
20250220,182400,10163201450,30300,30300,30300,30300,0
20250220,182300,10163201450,30300,30300,30300,30300,0
20250220,182200,10163201450,30300,30300,30300,30300,0
20250220,182100,10163201450,30300,30300,30300,30300,0
20250220,182000,10163201450,30300,30300,30300,30300,0
20250220,181900,10163201450,30300,30300,30300,30300,0
20250220,181800,10163201450,30300,30300,30300,30300,0
20250220,181700,10163201450,30300,30300,30300,30300,0
20250220,181600,10163201450,30300,30300,30300,30300,0
20250220,181500,10163201450,30300,30300,30300,30300,0
20250220,181400,10163201450,30300,30300,30300,30300,0
20250220,181300,10163201450,30300,30300,30300,30300,0
20250220,181200,10163201450,30300,30300,30300,30300,3170
20250220,181100,10163201450,30300,30300,30300,30300,0
20250220,181000,10163201450,30300,30300,30300,30300,0
20250220,180900,10163201450,30300,30300,30300,30300,0
20250220,180800,10163201450,30300,30300,30300,30300,0
20250220,180700,10163201450,30300,30300,30300,30300,0
20250220,180600,10163201450,30300,30300,30300,30300,0
20250220,180500,10163201450,30300,30300,30300,30300,0
20250220,180400,10163201450,30300,30300,30300,30300,0
20250220,180300,10163201450,30300,30300,30300,30300,0
20250220,180200,10163201450,30300,30300,30300,30300,0
20250220,180100,10163201450,30300,30300,30300,30300,0
20250220,180000,10163201450,30300,30300,30300,30300,0
20250220,175900,10163201450,30300,30300,30300,30300,0
20250220,175800,10163201450,30300,30300,30300,30300,0
20250220,175700,10163201450,30300,30300,30300,30300,0
20250220,175600,10163201450,30300,30300,30300,30300,0
20250220,175500,10163201450,30300,30300,30300,30300,0
20250220,175400,10163201450,30300,30300,30300,30300,0
20250220,175300,10163201450,30300,30300,30300,30300,0
20250220,175200,10163201450,30300,30300,30300,30300,0
20250220,175100,10163201450,30300,30300,30300,30300,0
20250220,175000,10163201450,30300,30300,30300,30300,0
20250220,174900,10163201450,30300,30300,30300,30300,0
20250220,174800,10163201450,30300,30300,30300,30300,0
20250220,174700,10163201450,30300,30300,30300,30300,0
20250220,174600,10163201450,30300,30300,30300,30300,0
20250220,174500,10163201450,30300,30300,30300,30300,0
20250220,174400,10163201450,30300,30300,30300,30300,0
20250220,174300,10163201450,30300,30300,30300,30300,0
20250220,174200,10163201450,30300,30300,30300,30300,3170
20250220,174100,10163201450,30300,30300,30300,30300,0
20250220,174000,10163201450,30300,30300,30300,30300,0
20250220,173900,10163201450,30300,30300,30300,30300,0
20250220,173800,10163201450,30300,30300,30300,30300,0
20250220,173700,10163201450,30300,30300,30300,30300,0
20250220,173600,10163201450,30300,30300,30300,30300,0
20250220,173500,10163201450,30300,30300,30300,30300,0
20250220,173400,10163201450,30300,30300,30300,30300,0
20250220,173300,10163201450,30300,30300,30300,30300,0
20250220,173200,10163201450,30300,30300,30300,30300,0
20250220,173100,10163201450,30300,30300,30300,30300,0
20250220,173000,10163201450,30300,30300,30300,30300,0
20250220,172900,10163201450,30300,30300,30300,30300,0
20250220,172800,10163201450,30300,30300,30300,30300,0
20250220,172700,10163201450,30300,30300,30300,30300,0
20250220,172600,10163201450,30300,30300,30300,30300,0
20250220,172500,10163201450,30300,30300,30300,30300,0
20250220,172400,10163201450,30300,30300,30300,30300,0
20250220,172300,10163201450,30300,30300,30300,30300,0
20250220,172200,10163201450,30300,30300,30300,30300,0
20250220,172100,10163201450,30300,30300,30300,30300,0
20250220,172000,10163201450,30300,30300,30300,30300,0
20250220,171900,10163201450,30300,30300,30300,30300,0
20250220,171800,10163201450,30300,30300,30300,30300,0
20250220,171700,10163201450,30300,30300,30300,30300,0
20250220,171600,10163201450,30300,30300,30300,30300,0
20250220,171500,10163201450,30300,30300,30300,30300,0
20250220,171400,10163201450,30300,30300,30300,30300,0
20250220,171300,10163201450,30300,30300,30300,30300,0
20250220,171200,10163201450,30300,30300,30300,30300,3170
20250220,171100,10163201450,30300,30300,30300,30300,0
20250220,171000,10163201450,30300,30300,30300,30300,0
20250220,170900,10163201450,30300,30300,30300,30300,0
20250220,170800,10163201450,30300,30300,30300,30300,0
20250220,170700,10163201450,30300,30300,30300,30300,0
20250220,170600,10163201450,30300,30300,30300,30300,0
20250220,170500,10163201450,30300,30300,30300,30300,0
20250220,170400,10163201450,30300,30300,30300,30300,0
20250220,170300,10163201450,30300,30300,30300,30300,0
20250220,170200,10163201450,30300,30300,30300,30300,0
20250220,170100,10163201450,30300,30300,30300,30300,0
20250220,170000,10163201450,30300,30300,30300,30300,0
20250220,165900,10163201450,30300,30300,30300,30300,0
20250220,165800,10163201450,30300,30300,30300,30300,0
20250220,165700,10163201450,30300,30300,30300,30300,0
20250220,165600,10163201450,30300,30300,30300,30300,0
20250220,165500,10163201450,30300,30300,30300,30300,0
20250220,165400,10163201450,30300,30300,30300,30300,0
20250220,165300,10163201450,30300,30300,30300,30300,0
20250220,165200,10163201450,30300,30300,30300,30300,0
20250220,165100,10163201450,30300,30300,30300,30300,0
20250220,165000,10163201450,30300,30300,30300,30300,0
20250220,164900,10163201450,30300,30300,30300,30300,0
20250220,164800,10163201450,30300,30300,30300,30300,0
20250220,164700,10163201450,30300,30300,30300,30300,0
20250220,164600,10163201450,30300,30300,30300,30300,0
20250220,164500,10163201450,30300,30300,30300,30300,0
20250220,164400,10163201450,30300,30300,30300,30300,0
20250220,164300,10163201450,30300,30300,30300,30300,0
20250220,164200,10163201450,30300,30300,30300,30300,3170
20250220,164100,10163201450,30300,30300,30300,30300,0
20250220,164000,10163201450,30300,30300,30300,30300,0
20250220,163900,10163201450,30300,30300,30300,30300,0
20250220,163800,10163201450,30300,30300,30300,30300,0
20250220,163700,10163201450,30300,30300,30300,30300,0
20250220,163600,10163201450,30300,30300,30300,30300,0
20250220,163500,10163201450,30300,30300,30300,30300,0
20250220,163400,10163201450,30300,30300,30300,30300,0
20250220,163300,10163201450,30300,30300,30300,30300,0
20250220,163200,10163201450,30300,30300,30300,30300,0
20250220,163100,10163201450,30300,30300,30300,30300,0
20250220,163000,10163201450,30300,30300,30300,30300,0
20250220,162900,10163201450,30300,30300,30300,30300,0
20250220,162800,10163201450,30300,30300,30300,30300,0
20250220,162700,10163201450,30300,30300,30300,30300,0
20250220,162600,10163201450,30300,30300,30300,30300,0
20250220,162500,10163201450,30300,30300,30300,30300,0
20250220,162400,10163201450,30300,30300,30300,30300,0
20250220,162300,10163201450,30300,30300,30300,30300,0
20250220,162200,10163201450,30300,30300,30300,30300,0
20250220,162100,10163201450,30300,30300,30300,30300,0
20250220,162000,10163201450,30300,30300,30300,30300,0
20250220,161900,10163201450,30300,30300,30300,30300,0
20250220,161800,10163201450,30300,30300,30300,30300,0
20250220,161700,10163201450,30300,30300,30300,30300,0
20250220,161600,10163201450,30300,30300,30300,30300,0
20250220,161500,10163201450,30300,30300,30300,30300,0
20250220,161400,10163201450,30300,30300,30300,30300,0
20250220,161300,10163201450,30300,30300,30300,30300,0
20250220,161200,10163201450,30300,30300,30300,30300,3170
20250220,161100,10163201450,30300,30300,30300,30300,0
20250220,161000,10163201450,30300,30300,30300,30300,0
20250220,160900,10163201450,30300,30300,30300,30300,0
20250220,160800,10163201450,30300,30300,30300,30300,0
20250220,160700,10163201450,30300,30300,30300,30300,0
20250220,160600,10163201450,30300,30300,30300,30300,0
20250220,160500,10163201450,30300,30300,30300,30300,0
20250220,160400,10163201450,30300,30300,30300,30300,0
20250220,160300,10163201450,30300,30300,30300,30300,0
20250220,160200,10163201450,30300,30300,30300,30300,0
20250220,160100,10163201450,30300,30300,30300,30300,0
20250220,160000,10163201450,30300,30300,30300,30300,0
20250220,155900,10163201450,30300,30300,30300,30300,0
20250220,155800,10163201450,30300,30300,30300,30300,0
20250220,155700,10163201450,30300,30300,30300,30300,0
20250220,155600,10163201450,30300,30300,30300,30300,0
20250220,155500,10163201450,30300,30300,30300,30300,0
20250220,155400,10163201450,30300,30300,30300,30300,0
20250220,155300,10163201450,30300,30300,30300,30300,0
20250220,155200,10163201450,30300,30300,30300,30300,0
20250220,155100,10163201450,30300,30300,30300,30300,0
20250220,155000,10163201450,30300,30300,30300,30300,0
20250220,154900,10163201450,30300,30300,30300,30300,0
20250220,154800,10163201450,30300,30300,30300,30300,0
20250220,154700,10163201450,30300,30300,30300,30300,0
20250220,154600,10163201450,30300,30300,30300,30300,0
20250220,154500,10163201450,30300,30300,30300,30300,0
20250220,154400,10163201450,30300,30300,30300,30300,0
20250220,154300,10163201450,30300,30300,30300,30300,0
20250220,154200,10163201450,30300,30300,30300,30300,3170
20250220,154100,10163201450,30300,30300,30300,30300,0
20250220,154000,10163201450,30300,30300,30300,30300,0
20250220,153900,10163201450,30300,30300,30300,30300,0
20250220,153800,10163201450,30300,30300,30300,30300,0
20250220,153700,10163201450,30300,30300,30300,30300,0
20250220,153600,10163201450,30300,30300,30300,30300,0
20250220,153500,10163201450,30300,30300,30300,30300,0
20250220,153400,10163201450,30300,30300,30300,30300,0
20250220,153300,10163201450,30300,30300,30300,30300,0
20250220,153200,10163201450,30300,30300,30300,30300,0
20250220,153100,10163201450,30300,30300,30300,30300,0
20250220,153000,10163201450,30300,30300,30300,30300,3170
20250220,152900,10067150450,30350,30350,30350,30350,0
20250220,152800,10067150450,30350,30350,30350,30350,0
20250220,152700,10067150450,30350,30350,30350,30350,0
20250220,152600,10067150450,30350,30350,30350,30350,0
20250220,152500,10067150450,30350,30350,30350,30350,0
20250220,152400,10067150450,30350,30350,30350,30350,0
20250220,152300,10067150450,30350,30350,30350,30350,0
20250220,152200,10067150450,30350,30350,30350,30350,0
20250220,152100,10067150450,30350,30350,30350,30350,0
20250220,152000,10067150450,30350,30350,30350,30350,0
20250220,151900,10067150450,30350,30250,30350,30250,1720
20250220,151800,10015103700,30250,30300,30300,30250,690
20250220,151700,9994213050,30300,30350,30350,30300,579
20250220,151600,9976667200,30300,30300,30350,30300,109
20250220,151500,9973361900,30350,30250,30350,30250,494
20250220,151400,9958386950,30250,30300,30350,30250,1066
20250220,151300,9926088050,30300,30350,30400,30300,1443
20250220,151200,9882301600,30350,30400,30400,30350,184
20250220,151100,9876715600,30350,30350,30400,30350,64
20250220,151000,9874772900,30350,30350,30400,30350,157
20250220,150900,9870006900,30300,30350,30350,30300,1287
20250220,150800,9830948950,30350,30300,30350,30300,36
20250220,150700,9829858000,30300,30350,30350,30300,366
20250220,150600,9818767850,30350,30350,30350,30300,109
20250220,150500,9815462850,30300,30450,30450,30300,1665
20250220,150400,9764856050,30400,30450,30450,30400,70
20250220,150300,9762725250,30450,30450,30450,30400,544
20250220,150200,9746183250,30450,30450,30500,30450,51
20250220,150100,9744630100,30500,30500,30500,30450,98
20250220,150000,9741643300,30450,30500,30500,30450,190
20250220,145900,9735850500,30500,30500,30500,30450,111
20250220,145800,9732465700,30500,30500,30500,30400,458
20250220,145700,9718514550,30500,30450,30500,30400,350
20250220,145600,9707857450,30400,30450,30450,30400,87
20250220,145500,9705208400,30400,30450,30500,30400,1165
20250220,145400,9669756950,30450,30600,30600,30450,523
20250220,145300,9653804000,30600,30550,30600,30450,1270
20250220,145200,9615039800,30550,30600,30600,30500,120
20250220,145100,9611375200,30600,30600,30600,30500,1146
20250220,145000,9576368700,30600,30600,30600,30550,145
20250220,144900,9571932400,30600,30600,30600,30550,186
20250220,144800,9566242000,30550,30600,30600,30550,889
20250220,144700,9539041750,30550,30550,30600,30550,248
20250220,144600,9531458750,30550,30500,30550,30500,639
20250220,144500,9511957050,30500,30550,30550,30500,103
20250220,144400,9508811350,30500,30400,30500,30400,1056
20250220,144300,9476618850,30400,30500,30500,30400,554
20250220,144200,9459751350,30500,30500,30500,30500,93
20250220,144100,9456914850,30500,30500,30550,30500,536
20250220,144000,9440562600,30550,30500,30600,30500,180
20250220,143900,9435059150,30550,30500,30550,30450,560
20250220,143800,9417967800,30450,30500,30500,30450,871
20250220,143700,9391406800,30450,30450,30500,30450,382
20250220,143600,9379772600,30450,30350,30450,30350,383
20250220,143500,9368124650,30450,30400,30450,30350,480
20250220,143400,9353528000,30400,30300,30400,30300,944
20250220,143300,9324899150,30300,30250,30300,30250,132
20250220,143200,9320900350,30300,30300,30300,30250,264
20250220,143100,9312907750,30250,30350,30350,30250,160
20250220,143000,9308060400,30350,30250,30350,30200,1471
20250220,142900,9263565750,30250,30200,30300,30200,204
20250220,142800,9257391450,30200,30200,30350,30200,501
20250220,142700,9242212750,30200,30200,30250,30200,317
20250220,142600,9232629500,30200,30200,30250,30200,465
20250220,142500,9218580950,30250,30200,30300,30150,1849
20250220,142400,9162716350,30200,30200,30300,30200,418
20250220,142300,9150079150,30200,30200,30250,30150,448
20250220,142200,9136545400,30250,30300,30350,30200,3789
20250220,142100,9021843100,30300,30350,30350,30300,524
20250220,142000,9005961250,30300,30350,30350,30300,312
20250220,141900,8996494600,30350,30350,30350,30300,242
20250220,141800,8989150600,30350,30350,30350,30300,229
20250220,141700,8982202100,30300,30350,30350,30300,404
20250220,141600,8969948200,30300,30350,30350,30300,192
20250220,141500,8964126100,30350,30300,30350,30300,377
20250220,141400,8952685400,30300,30450,30500,30300,4575
20250220,141300,8813655000,30450,30500,30500,30450,177
20250220,141200,8808258750,30500,30500,30500,30450,112
20250220,141100,8804843450,30500,30500,30500,30450,113
20250220,141000,8801398400,30450,30500,30500,30450,59
20250220,140900,8799601100,30500,30450,30500,30450,157
20250220,140800,8794813300,30500,30450,30500,30450,128
20250220,140700,8790911450,30500,30450,30500,30450,127
20250220,140600,8787038450,30450,30450,30500,30450,108
20250220,140500,8783745250,30500,30450,30500,30450,185
20250220,140400,8778105350,30500,30450,30500,30450,99
20250220,140300,8775086600,30500,30500,30500,30450,106
20250220,140200,8771854250,30500,30500,30500,30450,164
20250220,140100,8766853800,30450,30500,30500,30450,830
20250220,140000,8741565150,30500,30500,30500,30450,308
20250220,135900,8732172450,30450,30500,30550,30450,265
20250220,135800,8724091600,30550,30500,30550,30500,582
20250220,135700,8706334100,30500,30550,30550,30450,598
20250220,135600,8688092900,30550,30500,30550,30500,130
20250220,135500,8684122150,30550,30500,30550,30500,133
20250220,135400,8680059900,30550,30500,30550,30500,408
20250220,135300,8667607950,30550,30550,30550,30500,952
20250220,135200,8638557850,30500,30550,30600,30500,1060
20250220,135100,8606171050,30600,30600,30600,30550,183
20250220,135000,8600573250,30550,30550,30600,30550,165
20250220,134900,8595528400,30550,30600,30600,30550,125
20250220,134800,8591705550,30550,30600,30600,30550,214
20250220,134700,8585160550,30600,30550,30600,30550,229
20250220,134600,8578155650,30550,30600,30600,30550,197
20250220,134500,8572133200,30600,30550,30600,30550,200
20250220,134400,8566018500,30550,30600,30600,30550,277
20250220,134300,8557556050,30600,30600,30600,30550,189
20250220,134200,8551775050,30600,30550,30600,30550,108
20250220,134100,8548470900,30600,30600,30600,30550,226
20250220,134000,8541557400,30600,30550,30600,30550,113
20250220,133900,8538101100,30600,30550,30600,30550,190
20250220,133800,8532288700,30600,30550,30600,30550,310
20250220,133700,8522814100,30550,30600,30600,30550,219
20250220,133600,8516119400,30550,30600,30600,30550,207
20250220,133500,8509788050,30600,30550,30600,30550,163
20250220,133400,8504804250,30600,30550,30600,30550,154
20250220,133300,8500095100,30550,30550,30600,30550,354
20250220,133200,8489275150,30600,30550,30600,30550,446
20250220,133100,8475642650,30600,30600,30600,30550,120
20250220,133000,8471971950,30600,30600,30600,30550,140
20250220,132900,8467688600,30600,30550,30600,30550,112
20250220,132800,8464262150,30550,30550,30600,30550,174
20250220,132700,8458939850,30550,30550,30600,30550,262
20250220,132600,8450929650,30600,30550,30600,30550,156
20250220,132500,8446156700,30600,30600,30600,30550,85
20250220,132400,8443555750,30550,30600,30650,30550,483
20250220,132300,8428773000,30600,30650,30650,30600,97
20250220,132200,8425800650,30650,30600,30650,30600,99
20250220,132100,8422767050,30650,30600,30650,30550,434
20250220,132000,8409486150,30650,30650,30650,30600,83
20250220,131900,8406942250,30650,30600,30650,30550,313
20250220,131800,8397365900,30600,30600,30600,30550,109
20250220,131700,8394030700,30600,30550,30600,30500,404
20250220,131600,8381688450,30550,30550,30550,30500,268
20250220,131500,8373502950,30550,30550,30550,30500,23
20250220,131400,8372800350,30500,30500,30550,30450,815
20250220,131300,8347948550,30500,30500,30500,30450,2278
20250220,131200,8278471300,30500,30550,30550,30500,75
20250220,131100,8276183000,30500,30500,30550,30500,118
20250220,131000,8272583900,30550,30550,30550,30500,104
20250220,130900,8269409000,30550,30550,30550,30500,165
20250220,130800,8264373200,30550,30550,30550,30500,96
20250220,130700,8261444950,30550,30500,30550,30500,121
20250220,130600,8257753950,30550,30550,30550,30500,135
20250220,130500,8253633100,30500,30500,30550,30500,76
20250220,130400,8251314100,30500,30500,30500,30500,546
20250220,130300,8234661100,30500,30550,30550,30500,224
20250220,130200,8227818000,30500,30500,30550,30500,273
20250220,130100,8219479000,30550,30500,30550,30500,92
20250220,130000,8216672400,30500,30550,30550,30500,68
20250220,125900,8214597450,30550,30550,30550,30500,253
20250220,125800,8206875450,30550,30500,30550,30500,257
20250220,125700,8199026750,30500,30500,30550,30500,137
20250220,125600,8194847550,30500,30500,30500,30500,66
20250220,125500,8192834550,30500,30500,30500,30500,68
20250220,125400,8190760550,30550,30500,30550,30500,112
20250220,125300,8187341300,30500,30500,30550,30500,64
20250220,125200,8185389200,30500,30550,30550,30500,1547
20250220,125100,8138163450,30600,30600,30600,30550,205
20250220,125000,8131891600,30600,30650,30650,30600,191
20250220,124900,8126046850,30650,30650,30650,30650,5
20250220,124800,8125893600,30600,30600,30650,30600,429
20250220,124700,8112765550,30600,30600,30600,30550,55
20250220,124600,8111082600,30600,30600,30600,30600,11
20250220,124500,8110746000,30600,30600,30600,30550,383
20250220,124400,8099026250,30600,30650,30650,30600,46
20250220,124300,8097618150,30600,30650,30650,30600,53
20250220,124200,8095993750,30650,30600,30650,30600,72
20250220,124100,8093789800,30650,30600,30650,30600,342
20250220,124000,8083323150,30650,30650,30700,30650,268
20250220,123900,8075108850,30650,30700,30700,30650,382
20250220,123800,8063384450,30700,30700,30750,30700,182
20250220,123700,8057796800,30750,30750,30800,30700,456
20250220,123600,8043763850,30650,30550,30750,30500,1381
20250220,123500,8001417100,30600,30500,30600,30500,406
20250220,123400,7989015700,30500,30550,30550,30500,32
20250220,123300,7988038150,30550,30550,30550,30500,516
20250220,123200,7972275900,30550,30550,30600,30550,100
20250220,123100,7969218250,30600,30550,30600,30550,94
20250220,123000,7966346100,30600,30550,30600,30550,88
20250220,122900,7963656800,30550,30550,30550,30500,256
20250220,122800,7955837250,30500,30500,30550,30500,103
20250220,122700,7952692500,30550,30500,30550,30500,217
20250220,122600,7946068150,30500,30550,30600,30500,599
20250220,122500,7927768700,30550,30650,30650,30550,179
20250220,122400,7922288900,30600,30650,30650,30600,70
20250220,122300,7920146200,30650,30650,30650,30650,16
20250220,122200,7919655800,30600,30550,30600,30550,376
20250220,122100,7908152000,30550,30600,30600,30550,181
20250220,122000,7902613800,30600,30600,30600,30600,413
20250220,121900,7889976000,30600,30600,30600,30600,318
20250220,121800,7880245200,30550,30600,30600,30550,111
20250220,121700,7876848650,30550,30550,30550,30500,250
20250220,121600,7869211900,30550,30550,30550,30500,207
20250220,121500,7862889600,30500,30500,30550,30500,52
20250220,121400,7861302950,30550,30500,30550,30500,158
20250220,121300,7856483900,30500,30450,30500,30450,424
20250220,121200,7843552150,30500,30500,30500,30450,182
20250220,121100,7838007450,30500,30500,30500,30450,307
20250220,121000,7828659000,30450,30450,30500,30450,300
20250220,120900,7819513050,30500,30550,30550,30500,938
20250220,120800,7790904000,30500,30550,30550,30500,108
20250220,120700,7787609650,30550,30550,30550,30500,36
20250220,120600,7786510900,30500,30550,30550,30500,135
20250220,120500,7782389900,30500,30550,30550,30500,6
20250220,120400,7782206650,30550,30500,30550,30500,161
20250220,120300,7777290150,30550,30500,30550,30500,59
20250220,120200,7775489250,30500,30450,30500,30450,174
20250220,120100,7770182350,30500,30500,30500,30450,515
20250220,120000,7754477100,30500,30450,30500,30450,93
20250220,115900,7751643100,30450,30450,30450,30450,55
20250220,115800,7749968350,30500,30450,30500,30450,127
20250220,115700,7746097900,30500,30500,30500,30450,90
20250220,115600,7743356400,30500,30500,30500,30500,100
20250220,115500,7740306400,30450,30450,30500,30450,68
20250220,115400,7738232800,30500,30450,30500,30450,939
20250220,115300,7709618400,30500,30500,30500,30500,488
20250220,115200,7694734400,30550,30600,30600,30550,5
20250220,115100,7694581600,30550,30550,30600,30500,303
20250220,115000,7685324350,30550,30550,30600,30550,128
20250220,114900,7681413700,30550,30550,30550,30550,146
20250220,114800,7676953400,30550,30550,30550,30500,474
20250220,114700,7662485250,30550,30450,30550,30450,407
20250220,114600,7650068100,30500,30450,30500,30450,139
20250220,114500,7645835400,30500,30450,30500,30450,818
20250220,114400,7620926650,30450,30400,30450,30400,160
20250220,114300,7616055550,30400,30450,30450,30400,85
20250220,114200,7613467550,30450,30400,30500,30400,275
20250220,114100,7605094600,30450,30400,30450,30400,162
20250220,114000,7600162800,30450,30450,30450,30400,110
20250220,113900,7596815850,30450,30400,30450,30400,52
20250220,113800,7595234300,30400,30400,30450,30400,174
20250220,113700,7589938900,30450,30450,30450,30400,16
20250220,113600,7589452250,30450,30450,30500,30400,492
20250220,113500,7574468750,30450,30500,30500,30450,635
20250220,113400,7555125900,30500,30500,30550,30500,348
20250220,113300,7544511850,30550,30550,30600,30450,508
20250220,113200,7529008100,30550,30400,30550,30400,992
20250220,113100,7498800050,30400,30550,30550,30300,10766
20250220,113000,7171547050,30600,30600,30700,30550,349
20250220,112900,7160867600,30550,30650,30650,30550,238
20250220,112800,7153588550,30650,30550,30650,30550,287
20250220,112700,7144820550,30500,30500,30600,30500,6069
20250220,112600,6959648750,30550,30700,30800,30550,6727
20250220,112500,6753868700,30700,30900,30900,30650,3015
20250220,112400,6660988500,30900,30850,30900,30850,54
20250220,112300,6659321850,30850,30900,30900,30850,822
20250220,112200,6633962950,30850,30850,30850,30850,60
20250220,112100,6632111950,30850,30850,30900,30850,141
20250220,112000,6627758700,30850,30850,30900,30850,73
20250220,111900,6625506550,30850,30900,30900,30850,25
20250220,111800,6624735050,30900,30900,30900,30850,43
20250220,111700,6623406400,30900,30900,30900,30850,713
20250220,111600,6601385550,30900,30900,30950,30900,75
20250220,111500,6599067350,30900,30950,30950,30900,57
20250220,111400,6597305300,30900,30900,30900,30900,127
20250220,111300,6593381000,30900,30950,30950,30900,513
20250220,111200,6577529150,30950,30950,31000,30950,171
20250220,111100,6572236650,31000,30950,31000,30950,2
20250220,111000,6572174700,30950,31000,31000,30950,139
20250220,110900,6567866150,31000,31000,31000,31000,65
20250220,110800,6565851150,31000,30950,31000,30950,200
20250220,110700,6559657300,30900,30950,30950,30900,210
20250220,110600,6553167850,30950,30900,30950,30900,75
20250220,110500,6550847150,30900,31050,31050,30900,1187
20250220,110400,6514079650,31050,31050,31050,31050,42
20250220,110300,6512775550,31050,31050,31050,31000,325
20250220,110200,6502684450,31050,31000,31050,30950,1281
20250220,110100,6462968250,31000,30950,31050,30950,226
20250220,110000,6455959700,31000,30950,31000,30950,416
20250220,105900,6443069650,30950,31000,31000,30950,249
20250220,105800,6435360600,30950,30950,30950,30900,241
20250220,105700,6427901850,30950,30950,30950,30950,60
20250220,105600,6426044850,30950,30900,30950,30900,14
20250220,105500,6425611850,30900,30900,30950,30900,113
20250220,105400,6422116050,30950,30950,31000,30900,192
20250220,105300,6416171350,30950,30950,30950,30950,175
20250220,105200,6410755100,30900,30900,30900,30850,154
20250220,105100,6405997500,30900,30850,30900,30850,134
20250220,105000,6401860250,30850,30850,30900,30850,196
20250220,104900,6395813500,30900,30850,31050,30850,1021
20250220,104800,6364171050,30850,30750,30850,30750,345
20250220,104700,6353548800,30750,30750,30750,30700,119
20250220,104600,6349889600,30750,30750,30750,30750,29
20250220,104500,6348997850,30750,30750,30750,30700,84
20250220,104400,6346417550,30750,30700,30750,30700,185
20250220,104300,6340734450,30700,30800,30800,30700,130
20250220,104200,6336731600,30800,30750,30800,30700,88
20250220,104100,6334025800,30850,30950,30950,30450,4347
20250220,104000,6200949350,30950,30800,31000,30800,656
20250220,103900,6180673100,30800,30800,30850,30800,65
20250220,103800,6178670350,30850,30850,30850,30750,1045
20250220,103700,6146484100,30800,30800,30850,30800,823
20250220,103600,6121134850,30800,30800,30850,30750,393
20250220,103500,6109028550,30800,30850,30850,30750,295
20250220,103400,6099943050,30850,30850,30900,30850,281
20250220,103300,6091270900,30900,30900,30900,30850,110
20250220,103200,6087872700,30800,30750,30850,30750,524
20250220,103100,6071731400,30750,30600,30750,30550,576
20250220,103000,6054064600,30650,30600,30650,30550,2538
20250220,102900,5976521600,30550,30550,30600,30550,270
20250220,102800,5968260100,30550,30600,30600,30550,330
20250220,102700,5958178250,30550,30600,30600,30550,212
20250220,102600,5951696350,30650,30550,30650,30500,562
20250220,102500,5934515500,30550,30600,30600,30500,1018
20250220,102400,5903447450,30550,30550,30600,30450,3889
20250220,102300,5784808750,30650,30700,30700,30550,3864
20250220,102200,5666402000,30700,30800,30800,30700,1681
20250220,102100,5614743100,30800,30850,30850,30750,1057
20250220,102000,5582191550,30800,30800,30850,30800,24
20250220,101900,5581451400,30800,30850,30900,30800,113
20250220,101800,5577965000,30850,30900,30900,30800,199
20250220,101700,5571828700,30900,30800,30900,30800,67
20250220,101600,5569764900,30800,30750,30900,30750,359
20250220,101500,5558707250,30900,30800,30900,30750,564
20250220,101400,5541351500,30750,30850,30850,30750,132
20250220,101300,5537283850,30750,30800,30900,30750,896
20250220,101200,5509707900,30800,30900,30900,30800,154
20250220,101100,5504959450,30800,30800,30850,30800,1120
20250220,101000,5470462600,30850,31000,31000,30850,1522
20250220,100900,5423353800,31000,30900,31000,30850,80
20250220,100800,5420880400,30900,30900,30900,30850,330
20250220,100700,5410683800,30850,30850,30850,30850,422
20250220,100600,5397665100,30850,30850,30900,30800,760
20250220,100500,5374244700,30850,31000,31000,30850,261
20250220,100400,5366190350,31000,30900,31000,30850,1901
20250220,100300,5307442750,31000,31000,31000,30950,535
20250220,100200,5290875250,31050,31000,31050,30950,2058
20250220,100100,5227165400,31000,31000,31000,30950,541
20250220,100000,5210404100,31000,31000,31050,30950,295
20250220,095900,5201261600,31000,31000,31000,30950,435
20250220,095800,5187781800,30950,30950,31000,30950,280
20250220,095700,5179113050,30950,30850,30950,30850,588
20250220,095600,5160949250,30850,30750,30850,30750,64
20250220,095500,5158975050,30800,30750,30850,30750,482
20250220,095400,5144117450,30750,30750,30850,30700,2367
20250220,095300,5071369450,30750,30850,30900,30750,439
20250220,095200,5057846100,30850,30950,30950,30800,597
20250220,095100,5039448500,30950,30900,30950,30800,747
20250220,095000,5016409100,31000,30750,31100,30700,2877
20250220,094900,4927332700,30700,30800,30800,30700,422
20250220,094800,4914354150,30800,30650,30800,30650,1266
20250220,094700,4875408750,30700,30850,30850,30700,2529
20250220,094600,4797706000,30800,30700,30800,30700,625
20250220,094500,4778498400,30700,30650,30850,30650,602
20250220,094400,4760014800,30650,30900,30900,30650,2225
20250220,094300,4691679700,30900,30900,31000,30700,9479
20250220,094200,4399896600,30900,31050,31100,30750,6926
20250220,094100,4186298350,30950,31250,31300,30900,9728
20250220,094000,3884717000,31350,31350,31350,31200,683
20250220,093900,3863358300,31300,31250,31500,31150,694
20250220,093800,3841628600,31250,31450,31450,30950,21254
20250220,093700,3180467500,31350,31400,31450,31250,7131
20250220,093600,2957369450,31450,31550,31550,31400,2133
20250220,093500,2890285950,31600,31750,31850,31400,3336
20250220,093400,2785069400,31700,31850,31850,31450,11481
20250220,093300,2422123150,31900,31950,32100,31850,5609
20250220,093200,2243287950,31950,31800,31950,31800,247
20250220,093100,2235410600,31800,31950,31950,31700,3190
20250220,093000,2133948150,31950,32100,32100,31950,341
20250220,092900,2123036600,32100,32200,32200,32100,77
20250220,092800,2120564400,32200,31950,32200,31900,1588
20250220,092700,2069758200,31900,31900,32000,31900,1281
20250220,092600,2028776100,31850,32200,32200,31800,9337
20250220,092500,1729853600,32150,32250,32300,32100,1756
20250220,092400,1673368850,32400,32450,32450,32200,1207
20250220,092300,1634405750,32500,32350,32500,32250,4416
20250220,092200,1491753550,32350,32450,32500,32350,338
20250220,092100,1480779150,32500,32350,32500,32250,624
20250220,092000,1460577200,32350,32400,32400,32250,760
20250220,091900,1436022650,32350,32550,32550,32350,681
20250220,091800,1413965100,32550,32500,32550,32500,252
20250220,091700,1405767500,32500,32400,32500,32250,4220
20250220,091600,1269307650,32400,32450,32600,32400,213
20250220,091500,1262395800,32450,32500,32650,32450,216
20250220,091400,1255371900,32500,32500,32700,32400,2568
20250220,091300,1171977700,32700,32600,32700,32550,340
20250220,091200,1160904050,32600,32550,32700,32550,504
20250220,091100,1144448350,32650,32700,32700,32550,210
20250220,091000,1137598550,32650,32650,32650,32500,455
20250220,090900,1122745750,32500,32500,32650,32500,830
20250220,090800,1095719750,32500,32550,32650,32450,1235
20250220,090700,1055499900,32500,32450,32650,32450,1273
20250220,090600,1014050450,32650,32500,32650,32400,2360
20250220,090500,937355100,32450,32550,32600,32450,1442
20250220,090400,890481900,32700,32650,32700,32550,2499
20250220,090300,808949550,32650,32450,32850,32450,685
20250220,090200,786583550,32400,33000,33000,32400,3952
20250220,090100,657360500,33050,32900,33400,32800,11540
20250220,090000,276105250,32900,32550,32950,32500,8431
Reference in New Issue Copy Permalink