ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/241710/min/candle-20250220.csv

722 lines
39 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
20250220,205900,11662928000,46500,46500,46500,46500,3156
20250220,205800,11662928000,46500,46500,46500,46500,0
20250220,205700,11662928000,46500,46500,46500,46500,0
20250220,205600,11662928000,46500,46500,46500,46500,0
20250220,205500,11662928000,46500,46500,46500,46500,0
20250220,205400,11662928000,46500,46500,46500,46500,0
20250220,205300,11662928000,46500,46500,46500,46500,0
20250220,205200,11662928000,46500,46500,46500,46500,0
20250220,205100,11662928000,46500,46500,46500,46500,0
20250220,205000,11662928000,46500,46500,46500,46500,0
20250220,204900,11662928000,46500,46500,46500,46500,0
20250220,204800,11662928000,46500,46500,46500,46500,0
20250220,204700,11662928000,46500,46500,46500,46500,0
20250220,204600,11662928000,46500,46500,46500,46500,0
20250220,204500,11662928000,46500,46500,46500,46500,0
20250220,204400,11662928000,46500,46500,46500,46500,0
20250220,204300,11662928000,46500,46500,46500,46500,0
20250220,204200,11662928000,46500,46500,46500,46500,0
20250220,204100,11662928000,46500,46500,46500,46500,0
20250220,204000,11662928000,46500,46500,46500,46500,0
20250220,203900,11662928000,46500,46500,46500,46500,0
20250220,203800,11662928000,46500,46500,46500,46500,0
20250220,203700,11662928000,46500,46500,46500,46500,0
20250220,203600,11662928000,46500,46500,46500,46500,0
20250220,203500,11662928000,46500,46500,46500,46500,0
20250220,203400,11662928000,46500,46500,46500,46500,0
20250220,203300,11662928000,46500,46500,46500,46500,0
20250220,203200,11662928000,46500,46500,46500,46500,0
20250220,203100,11662928000,46500,46500,46500,46500,0
20250220,203000,11662928000,46500,46500,46500,46500,0
20250220,202900,11662928000,46500,46500,46500,46500,3156
20250220,202800,11662928000,46500,46500,46500,46500,0
20250220,202700,11662928000,46500,46500,46500,46500,0
20250220,202600,11662928000,46500,46500,46500,46500,0
20250220,202500,11662928000,46500,46500,46500,46500,0
20250220,202400,11662928000,46500,46500,46500,46500,0
20250220,202300,11662928000,46500,46500,46500,46500,0
20250220,202200,11662928000,46500,46500,46500,46500,0
20250220,202100,11662928000,46500,46500,46500,46500,0
20250220,202000,11662928000,46500,46500,46500,46500,0
20250220,201900,11662928000,46500,46500,46500,46500,0
20250220,201800,11662928000,46500,46500,46500,46500,0
20250220,201700,11662928000,46500,46500,46500,46500,0
20250220,201600,11662928000,46500,46500,46500,46500,0
20250220,201500,11662928000,46500,46500,46500,46500,0
20250220,201400,11662928000,46500,46500,46500,46500,0
20250220,201300,11662928000,46500,46500,46500,46500,0
20250220,201200,11662928000,46500,46500,46500,46500,0
20250220,201100,11662928000,46500,46500,46500,46500,0
20250220,201000,11662928000,46500,46500,46500,46500,0
20250220,200900,11662928000,46500,46500,46500,46500,0
20250220,200800,11662928000,46500,46500,46500,46500,0
20250220,200700,11662928000,46500,46500,46500,46500,0
20250220,200600,11662928000,46500,46500,46500,46500,0
20250220,200500,11662928000,46500,46500,46500,46500,0
20250220,200400,11662928000,46500,46500,46500,46500,0
20250220,200300,11662928000,46500,46500,46500,46500,0
20250220,200200,11662928000,46500,46500,46500,46500,0
20250220,200100,11662928000,46500,46500,46500,46500,0
20250220,200000,11662928000,46500,46500,46500,46500,0
20250220,195900,11662928000,46500,46500,46500,46500,3156
20250220,195800,11662928000,46500,46500,46500,46500,0
20250220,195700,11662928000,46500,46500,46500,46500,0
20250220,195600,11662928000,46500,46500,46500,46500,0
20250220,195500,11662928000,46500,46500,46500,46500,0
20250220,195400,11662928000,46500,46500,46500,46500,0
20250220,195300,11662928000,46500,46500,46500,46500,0
20250220,195200,11662928000,46500,46500,46500,46500,0
20250220,195100,11662928000,46500,46500,46500,46500,0
20250220,195000,11662928000,46500,46500,46500,46500,0
20250220,194900,11662928000,46500,46500,46500,46500,0
20250220,194800,11662928000,46500,46500,46500,46500,0
20250220,194700,11662928000,46500,46500,46500,46500,0
20250220,194600,11662928000,46500,46500,46500,46500,0
20250220,194500,11662928000,46500,46500,46500,46500,0
20250220,194400,11662928000,46500,46500,46500,46500,0
20250220,194300,11662928000,46500,46500,46500,46500,0
20250220,194200,11662928000,46500,46500,46500,46500,0
20250220,194100,11662928000,46500,46500,46500,46500,0
20250220,194000,11662928000,46500,46500,46500,46500,0
20250220,193900,11662928000,46500,46500,46500,46500,0
20250220,193800,11662928000,46500,46500,46500,46500,0
20250220,193700,11662928000,46500,46500,46500,46500,0
20250220,193600,11662928000,46500,46500,46500,46500,0
20250220,193500,11662928000,46500,46500,46500,46500,0
20250220,193400,11662928000,46500,46500,46500,46500,0
20250220,193300,11662928000,46500,46500,46500,46500,0
20250220,193200,11662928000,46500,46500,46500,46500,0
20250220,193100,11662928000,46500,46500,46500,46500,0
20250220,193000,11662928000,46500,46500,46500,46500,0
20250220,192900,11662928000,46500,46500,46500,46500,3156
20250220,192800,11662928000,46500,46500,46500,46500,0
20250220,192700,11662928000,46500,46500,46500,46500,0
20250220,192600,11662928000,46500,46500,46500,46500,0
20250220,192500,11662928000,46500,46500,46500,46500,0
20250220,192400,11662928000,46500,46500,46500,46500,0
20250220,192300,11662928000,46500,46500,46500,46500,0
20250220,192200,11662928000,46500,46500,46500,46500,0
20250220,192100,11662928000,46500,46500,46500,46500,0
20250220,192000,11662928000,46500,46500,46500,46500,0
20250220,191900,11662928000,46500,46500,46500,46500,0
20250220,191800,11662928000,46500,46500,46500,46500,0
20250220,191700,11662928000,46500,46500,46500,46500,0
20250220,191600,11662928000,46500,46500,46500,46500,0
20250220,191500,11662928000,46500,46500,46500,46500,0
20250220,191400,11662928000,46500,46500,46500,46500,0
20250220,191300,11662928000,46500,46500,46500,46500,0
20250220,191200,11662928000,46500,46500,46500,46500,0
20250220,191100,11662928000,46500,46500,46500,46500,0
20250220,191000,11662928000,46500,46500,46500,46500,0
20250220,190900,11662928000,46500,46500,46500,46500,0
20250220,190800,11662928000,46500,46500,46500,46500,0
20250220,190700,11662928000,46500,46500,46500,46500,0
20250220,190600,11662928000,46500,46500,46500,46500,0
20250220,190500,11662928000,46500,46500,46500,46500,0
20250220,190400,11662928000,46500,46500,46500,46500,0
20250220,190300,11662928000,46500,46500,46500,46500,0
20250220,190200,11662928000,46500,46500,46500,46500,0
20250220,190100,11662928000,46500,46500,46500,46500,0
20250220,190000,11662928000,46500,46500,46500,46500,0
20250220,185900,11662928000,46500,46500,46500,46500,3156
20250220,185800,11662928000,46500,46500,46500,46500,0
20250220,185700,11662928000,46500,46500,46500,46500,0
20250220,185600,11662928000,46500,46500,46500,46500,0
20250220,185500,11662928000,46500,46500,46500,46500,0
20250220,185400,11662928000,46500,46500,46500,46500,0
20250220,185300,11662928000,46500,46500,46500,46500,0
20250220,185200,11662928000,46500,46500,46500,46500,0
20250220,185100,11662928000,46500,46500,46500,46500,0
20250220,185000,11662928000,46500,46500,46500,46500,0
20250220,184900,11662928000,46500,46500,46500,46500,0
20250220,184800,11662928000,46500,46500,46500,46500,0
20250220,184700,11662928000,46500,46500,46500,46500,0
20250220,184600,11662928000,46500,46500,46500,46500,0
20250220,184500,11662928000,46500,46500,46500,46500,0
20250220,184400,11662928000,46500,46500,46500,46500,0
20250220,184300,11662928000,46500,46500,46500,46500,0
20250220,184200,11662928000,46500,46500,46500,46500,0
20250220,184100,11662928000,46500,46500,46500,46500,0
20250220,184000,11662928000,46500,46500,46500,46500,0
20250220,183900,11662928000,46500,46500,46500,46500,0
20250220,183800,11662928000,46500,46500,46500,46500,0
20250220,183700,11662928000,46500,46500,46500,46500,0
20250220,183600,11662928000,46500,46500,46500,46500,0
20250220,183500,11662928000,46500,46500,46500,46500,0
20250220,183400,11662928000,46500,46500,46500,46500,0
20250220,183300,11662928000,46500,46500,46500,46500,0
20250220,183200,11662928000,46500,46500,46500,46500,0
20250220,183100,11662928000,46500,46500,46500,46500,0
20250220,183000,11662928000,46500,46500,46500,46500,0
20250220,182900,11662928000,46500,46500,46500,46500,3156
20250220,182800,11662928000,46500,46500,46500,46500,0
20250220,182700,11662928000,46500,46500,46500,46500,0
20250220,182600,11662928000,46500,46500,46500,46500,0
20250220,182500,11662928000,46500,46500,46500,46500,0
20250220,182400,11662928000,46500,46500,46500,46500,0
20250220,182300,11662928000,46500,46500,46500,46500,0
20250220,182200,11662928000,46500,46500,46500,46500,0
20250220,182100,11662928000,46500,46500,46500,46500,0
20250220,182000,11662928000,46500,46500,46500,46500,0
20250220,181900,11662928000,46500,46500,46500,46500,0
20250220,181800,11662928000,46500,46500,46500,46500,0
20250220,181700,11662928000,46500,46500,46500,46500,0
20250220,181600,11662928000,46500,46500,46500,46500,0
20250220,181500,11662928000,46500,46500,46500,46500,0
20250220,181400,11662928000,46500,46500,46500,46500,0
20250220,181300,11662928000,46500,46500,46500,46500,0
20250220,181200,11662928000,46500,46500,46500,46500,0
20250220,181100,11662928000,46500,46500,46500,46500,0
20250220,181000,11662928000,46500,46500,46500,46500,0
20250220,180900,11662928000,46500,46500,46500,46500,0
20250220,180800,11662928000,46500,46500,46500,46500,0
20250220,180700,11662928000,46500,46500,46500,46500,0
20250220,180600,11662928000,46500,46500,46500,46500,0
20250220,180500,11662928000,46500,46500,46500,46500,0
20250220,180400,11662928000,46500,46500,46500,46500,0
20250220,180300,11662928000,46500,46500,46500,46500,0
20250220,180200,11662928000,46500,46500,46500,46500,0
20250220,180100,11662928000,46500,46500,46500,46500,0
20250220,180000,11662928000,46500,46500,46500,46500,0
20250220,175900,11662928000,46500,46500,46500,46500,3156
20250220,175800,11662928000,46500,46500,46500,46500,0
20250220,175700,11662928000,46500,46500,46500,46500,0
20250220,175600,11662928000,46500,46500,46500,46500,0
20250220,175500,11662928000,46500,46500,46500,46500,0
20250220,175400,11662928000,46500,46500,46500,46500,0
20250220,175300,11662928000,46500,46500,46500,46500,0
20250220,175200,11662928000,46500,46500,46500,46500,0
20250220,175100,11662928000,46500,46500,46500,46500,0
20250220,175000,11662928000,46500,46500,46500,46500,0
20250220,174900,11662928000,46500,46500,46500,46500,0
20250220,174800,11662928000,46500,46500,46500,46500,0
20250220,174700,11662928000,46500,46500,46500,46500,0
20250220,174600,11662928000,46500,46500,46500,46500,0
20250220,174500,11662928000,46500,46500,46500,46500,0
20250220,174400,11662928000,46500,46500,46500,46500,0
20250220,174300,11662928000,46500,46500,46500,46500,0
20250220,174200,11662928000,46500,46500,46500,46500,0
20250220,174100,11662928000,46500,46500,46500,46500,0
20250220,174000,11662928000,46500,46500,46500,46500,0
20250220,173900,11662928000,46500,46500,46500,46500,0
20250220,173800,11662928000,46500,46500,46500,46500,0
20250220,173700,11662928000,46500,46500,46500,46500,0
20250220,173600,11662928000,46500,46500,46500,46500,0
20250220,173500,11662928000,46500,46500,46500,46500,0
20250220,173400,11662928000,46500,46500,46500,46500,0
20250220,173300,11662928000,46500,46500,46500,46500,0
20250220,173200,11662928000,46500,46500,46500,46500,0
20250220,173100,11662928000,46500,46500,46500,46500,0
20250220,173000,11662928000,46500,46500,46500,46500,0
20250220,172900,11662928000,46500,46500,46500,46500,3156
20250220,172800,11662928000,46500,46500,46500,46500,0
20250220,172700,11662928000,46500,46500,46500,46500,0
20250220,172600,11662928000,46500,46500,46500,46500,0
20250220,172500,11662928000,46500,46500,46500,46500,0
20250220,172400,11662928000,46500,46500,46500,46500,0
20250220,172300,11662928000,46500,46500,46500,46500,0
20250220,172200,11662928000,46500,46500,46500,46500,0
20250220,172100,11662928000,46500,46500,46500,46500,0
20250220,172000,11662928000,46500,46500,46500,46500,0
20250220,171900,11662928000,46500,46500,46500,46500,0
20250220,171800,11662928000,46500,46500,46500,46500,0
20250220,171700,11662928000,46500,46500,46500,46500,0
20250220,171600,11662928000,46500,46500,46500,46500,0
20250220,171500,11662928000,46500,46500,46500,46500,0
20250220,171400,11662928000,46500,46500,46500,46500,0
20250220,171300,11662928000,46500,46500,46500,46500,0
20250220,171200,11662928000,46500,46500,46500,46500,0
20250220,171100,11662928000,46500,46500,46500,46500,0
20250220,171000,11662928000,46500,46500,46500,46500,0
20250220,170900,11662928000,46500,46500,46500,46500,0
20250220,170800,11662928000,46500,46500,46500,46500,0
20250220,170700,11662928000,46500,46500,46500,46500,0
20250220,170600,11662928000,46500,46500,46500,46500,0
20250220,170500,11662928000,46500,46500,46500,46500,0
20250220,170400,11662928000,46500,46500,46500,46500,0
20250220,170300,11662928000,46500,46500,46500,46500,0
20250220,170200,11662928000,46500,46500,46500,46500,0
20250220,170100,11662928000,46500,46500,46500,46500,0
20250220,170000,11662928000,46500,46500,46500,46500,0
20250220,165900,11662928000,46500,46500,46500,46500,3156
20250220,165800,11662928000,46500,46500,46500,46500,0
20250220,165700,11662928000,46500,46500,46500,46500,0
20250220,165600,11662928000,46500,46500,46500,46500,0
20250220,165500,11662928000,46500,46500,46500,46500,0
20250220,165400,11662928000,46500,46500,46500,46500,0
20250220,165300,11662928000,46500,46500,46500,46500,0
20250220,165200,11662928000,46500,46500,46500,46500,0
20250220,165100,11662928000,46500,46500,46500,46500,0
20250220,165000,11662928000,46500,46500,46500,46500,0
20250220,164900,11662928000,46500,46500,46500,46500,0
20250220,164800,11662928000,46500,46500,46500,46500,0
20250220,164700,11662928000,46500,46500,46500,46500,0
20250220,164600,11662928000,46500,46500,46500,46500,0
20250220,164500,11662928000,46500,46500,46500,46500,0
20250220,164400,11662928000,46500,46500,46500,46500,0
20250220,164300,11662928000,46500,46500,46500,46500,0
20250220,164200,11662928000,46500,46500,46500,46500,0
20250220,164100,11662928000,46500,46500,46500,46500,0
20250220,164000,11662928000,46500,46500,46500,46500,0
20250220,163900,11662928000,46500,46500,46500,46500,0
20250220,163800,11662928000,46500,46500,46500,46500,0
20250220,163700,11662928000,46500,46500,46500,46500,0
20250220,163600,11662928000,46500,46500,46500,46500,0
20250220,163500,11662928000,46500,46500,46500,46500,0
20250220,163400,11662928000,46500,46500,46500,46500,0
20250220,163300,11662928000,46500,46500,46500,46500,0
20250220,163200,11662928000,46500,46500,46500,46500,0
20250220,163100,11662928000,46500,46500,46500,46500,0
20250220,163000,11662928000,46500,46500,46500,46500,0
20250220,162900,11662928000,46500,46500,46500,46500,3156
20250220,162800,11662928000,46500,46500,46500,46500,0
20250220,162700,11662928000,46500,46500,46500,46500,0
20250220,162600,11662928000,46500,46500,46500,46500,0
20250220,162500,11662928000,46500,46500,46500,46500,0
20250220,162400,11662928000,46500,46500,46500,46500,0
20250220,162300,11662928000,46500,46500,46500,46500,0
20250220,162200,11662928000,46500,46500,46500,46500,0
20250220,162100,11662928000,46500,46500,46500,46500,0
20250220,162000,11662928000,46500,46500,46500,46500,0
20250220,161900,11662928000,46500,46500,46500,46500,0
20250220,161800,11662928000,46500,46500,46500,46500,0
20250220,161700,11662928000,46500,46500,46500,46500,0
20250220,161600,11662928000,46500,46500,46500,46500,0
20250220,161500,11662928000,46500,46500,46500,46500,0
20250220,161400,11662928000,46500,46500,46500,46500,0
20250220,161300,11662928000,46500,46500,46500,46500,0
20250220,161200,11662928000,46500,46500,46500,46500,0
20250220,161100,11662928000,46500,46500,46500,46500,0
20250220,161000,11662928000,46500,46500,46500,46500,0
20250220,160900,11662928000,46500,46500,46500,46500,0
20250220,160800,11662928000,46500,46500,46500,46500,0
20250220,160700,11662928000,46500,46500,46500,46500,0
20250220,160600,11662928000,46500,46500,46500,46500,0
20250220,160500,11662928000,46500,46500,46500,46500,0
20250220,160400,11662928000,46500,46500,46500,46500,0
20250220,160300,11662928000,46500,46500,46500,46500,0
20250220,160200,11662928000,46500,46500,46500,46500,0
20250220,160100,11662928000,46500,46500,46500,46500,0
20250220,160000,11662928000,46500,46500,46500,46500,0
20250220,155900,11662928000,46500,46500,46500,46500,3156
20250220,155800,11662928000,46500,46500,46500,46500,0
20250220,155700,11662928000,46500,46500,46500,46500,0
20250220,155600,11662928000,46500,46500,46500,46500,0
20250220,155500,11662928000,46500,46500,46500,46500,0
20250220,155400,11662928000,46500,46500,46500,46500,0
20250220,155300,11662928000,46500,46500,46500,46500,0
20250220,155200,11662928000,46500,46500,46500,46500,0
20250220,155100,11662928000,46500,46500,46500,46500,0
20250220,155000,11662928000,46500,46500,46500,46500,0
20250220,154900,11662928000,46500,46500,46500,46500,0
20250220,154800,11662928000,46500,46500,46500,46500,0
20250220,154700,11662928000,46500,46500,46500,46500,0
20250220,154600,11662928000,46500,46500,46500,46500,0
20250220,154500,11662928000,46500,46500,46500,46500,0
20250220,154400,11662928000,46500,46500,46500,46500,0
20250220,154300,11662928000,46500,46500,46500,46500,0
20250220,154200,11662928000,46500,46500,46500,46500,0
20250220,154100,11662928000,46500,46500,46500,46500,0
20250220,154000,11662928000,46500,46500,46500,46500,0
20250220,153900,11662928000,46500,46500,46500,46500,0
20250220,153800,11662928000,46500,46500,46500,46500,0
20250220,153700,11662928000,46500,46500,46500,46500,0
20250220,153600,11662928000,46500,46500,46500,46500,0
20250220,153500,11662928000,46500,46500,46500,46500,0
20250220,153400,11662928000,46500,46500,46500,46500,0
20250220,153300,11662928000,46500,46500,46500,46500,0
20250220,153200,11662928000,46500,46500,46500,46500,0
20250220,153100,11662928000,46500,46500,46500,46500,0
20250220,153000,11662928000,46500,46500,46500,46500,3156
20250220,152900,11516174000,46350,46350,46350,46350,0
20250220,152800,11516174000,46350,46350,46350,46350,0
20250220,152700,11516174000,46350,46350,46350,46350,0
20250220,152600,11516174000,46350,46350,46350,46350,0
20250220,152500,11516174000,46350,46350,46350,46350,0
20250220,152400,11516174000,46350,46350,46350,46350,0
20250220,152300,11516174000,46350,46350,46350,46350,0
20250220,152200,11516174000,46350,46350,46350,46350,0
20250220,152100,11516174000,46350,46350,46350,46350,0
20250220,152000,11516174000,46350,46350,46350,46350,0
20250220,151900,11516174000,46350,46400,46450,46350,1680
20250220,151800,11438273700,46450,46400,46450,46400,159
20250220,151700,11430888900,46400,46400,46450,46400,1375
20250220,151600,11367076200,46400,46400,46450,46400,250
20250220,151500,11355470700,46400,46400,46450,46400,785
20250220,151400,11319028550,46400,46450,46500,46400,1594
20250220,151300,11244978700,46500,46450,46500,46450,148
20250220,151200,11238098350,46450,46500,46550,46450,324
20250220,151100,11223040750,46500,46500,46550,46500,604
20250220,151000,11194953400,46500,46500,46550,46450,536
20250220,150900,11170028800,46450,46450,46550,46450,854
20250220,150800,11130324250,46450,46450,46500,46450,182
20250220,150700,11121867200,46450,46400,46500,46400,597
20250220,150600,11094126150,46400,46450,46450,46400,453
20250220,150500,11073095350,46450,46450,46500,46450,1090
20250220,150400,11022461550,46500,46500,46500,46450,1085
20250220,150300,10972060900,46450,46500,46550,46450,1287
20250220,150200,10912209550,46500,46550,46550,46500,171
20250220,150100,10904253650,46550,46550,46600,46550,874
20250220,150000,10863550700,46600,46650,46650,46550,476
20250220,145900,10841388400,46600,46550,46650,46550,577
20250220,145800,10814501900,46550,46550,46600,46550,122
20250220,145700,10808820450,46550,46500,46600,46500,158
20250220,145600,10801464900,46500,46550,46550,46450,1351
20250220,145500,10738638250,46500,46500,46550,46500,247
20250220,145400,10727150500,46500,46550,46600,46500,315
20250220,145300,10712489800,46550,46550,46600,46550,314
20250220,145200,10697863400,46600,46500,46600,46500,251
20250220,145100,10686180450,46550,46550,46600,46500,225
20250220,145000,10675706500,46550,46550,46600,46500,1763
20250220,144900,10593706300,46600,46550,46600,46550,278
20250220,144800,10580764100,46600,46600,46650,46550,450
20250220,144700,10559795300,46650,46650,46650,46600,554
20250220,144600,10533967100,46600,46650,46700,46600,412
20250220,144500,10514746450,46650,46650,46700,46650,147
20250220,144400,10507888200,46700,46700,46700,46650,259
20250220,144300,10495795150,46650,46600,46700,46600,159
20250220,144200,10488377100,46650,46650,46650,46600,475
20250220,144100,10466237750,46650,46650,46700,46650,293
20250220,144000,10452559100,46650,46650,46650,46600,313
20250220,143900,10437970250,46650,46700,46700,46600,733
20250220,143800,10403776550,46650,46700,46700,46650,349
20250220,143700,10387484150,46650,46600,46700,46600,145
20250220,143600,10380721500,46600,46650,46650,46600,250
20250220,143500,10369065350,46600,46600,46700,46600,402
20250220,143400,10350317250,46600,46600,46650,46550,194
20250220,143300,10341279750,46600,46600,46650,46550,180
20250220,143200,10332890700,46550,46700,46750,46500,4688
20250220,143100,10114578900,46750,46750,46800,46750,1016
20250220,143000,10067077300,46800,46800,46800,46750,305
20250220,142900,10052807000,46750,46750,46850,46750,816
20250220,142800,10014623450,46750,46750,46800,46750,67
20250220,142700,10011489200,46800,46750,46800,46750,194
20250220,142600,10002413800,46750,46700,46800,46700,576
20250220,142500,9975485550,46700,46700,46750,46700,136
20250220,142400,9969132350,46700,46700,46750,46700,61
20250220,142300,9966282200,46700,46700,46750,46650,450
20250220,142200,9945268200,46700,46650,46700,46650,86
20250220,142100,9941253100,46650,46700,46700,46650,669
20250220,142000,9910016350,46700,46650,46750,46650,402
20250220,141900,9891245000,46650,46650,46700,46650,296
20250220,141800,9877434650,46700,46650,46700,46650,614
20250220,141700,9848764300,46650,46550,46700,46550,2266
20250220,141600,9743222150,46650,46600,46650,46550,396
20250220,141500,9724767200,46600,46650,46650,46550,145
20250220,141400,9718011000,46700,46650,46700,46550,1553
20250220,141300,9645625250,46650,46600,46650,46600,238
20250220,141200,9634526100,46600,46650,46650,46600,133
20250220,141100,9628325750,46650,46600,46650,46600,156
20250220,141000,9621052000,46600,46700,46700,46600,462
20250220,140900,9599489250,46700,46750,46750,46700,63
20250220,140800,9596545000,46700,46700,46750,46700,171
20250220,140700,9588558450,46700,46650,46750,46650,171
20250220,140600,9580573750,46700,46650,46700,46600,1663
20250220,140500,9502939050,46700,46700,46700,46650,126
20250220,140400,9497058750,46700,46650,46700,46650,319
20250220,140300,9482168100,46650,46700,46700,46650,155
20250220,140200,9474935800,46650,46700,46700,46650,75
20250220,140100,9471434750,46650,46600,46650,46600,274
20250220,140000,9458658600,46650,46600,46650,46600,133
20250220,135900,9452458650,46650,46650,46650,46600,386
20250220,135800,9434455950,46600,46600,46650,46600,471
20250220,135700,9412494550,46650,46600,46650,46600,278
20250220,135600,9399530550,46600,46650,46650,46600,149
20250220,135500,9392584300,46600,46600,46650,46600,149
20250220,135400,9385640150,46600,46650,46650,46600,175
20250220,135300,9377481750,46600,46700,46700,46600,107
20250220,135200,9372491950,46700,46700,46700,46600,212
20250220,135100,9362604700,46650,46600,46650,46550,114
20250220,135000,9357289900,46600,46600,46650,46550,1376
20250220,134900,9293170500,46650,46600,46650,46600,156
20250220,134800,9285896700,46600,46650,46700,46600,341
20250220,134700,9269994150,46650,46650,46650,46600,143
20250220,134600,9263325650,46700,46600,46700,46600,291
20250220,134500,9249757250,46600,46600,46650,46600,331
20250220,134400,9234323050,46600,46550,46600,46550,272
20250220,134300,9221651850,46600,46550,46600,46550,236
20250220,134200,9210661800,46600,46550,46600,46550,164
20250220,134100,9203022200,46600,46550,46600,46550,144
20250220,134000,9196317450,46600,46600,46600,46550,193
20250220,133900,9187330200,46550,46600,46600,46550,356
20250220,133800,9170746250,46600,46600,46650,46600,100
20250220,133700,9166084700,46550,46600,46600,46550,159
20250220,133600,9158677050,46650,46600,46650,46550,970
20250220,133500,9113476750,46550,46650,46650,46550,300
20250220,133400,9099495150,46600,46600,46650,46600,127
20250220,133300,9093575500,46600,46600,46650,46550,198
20250220,133200,9084348150,46600,46600,46700,46550,1140
20250220,133100,9031220250,46700,46650,46700,46600,604
20250220,133000,9003042400,46650,46600,46700,46600,359
20250220,132900,8986298900,46550,46650,46650,46550,1257
20250220,132800,8927755950,46650,46700,46700,46650,240
20250220,132700,8916556950,46700,46700,46750,46650,186
20250220,132600,8907870500,46700,46600,46700,46600,990
20250220,132500,8861652850,46600,46600,46600,46550,761
20250220,132400,8826192850,46600,46650,46700,46600,1762
20250220,132300,8744024300,46650,46650,46700,46650,357
20250220,132200,8727367400,46700,46650,46700,46650,151
20250220,132100,8720321100,46700,46650,46700,46650,178
20250220,132000,8712016400,46650,46650,46700,46650,305
20250220,131900,8697779950,46650,46650,46750,46650,370
20250220,131800,8680503750,46650,46700,46750,46650,987
20250220,131700,8634408000,46700,46700,46750,46700,598
20250220,131600,8606477900,46750,46750,46800,46750,747
20250220,131500,8571548150,46800,46800,46800,46750,191
20250220,131400,8562616750,46750,46750,46800,46750,119
20250220,131300,8557052600,46750,46750,46800,46700,956
20250220,131200,8512359200,46750,46800,46800,46750,801
20250220,131100,8474905000,46750,46750,46800,46750,140
20250220,131000,8468359200,46800,46750,46800,46750,230
20250220,130900,8457605150,46750,46800,46850,46750,369
20250220,130800,8440340250,46800,46800,46800,46750,366
20250220,130700,8423218700,46750,46750,46800,46750,369
20250220,130600,8405958700,46750,46750,46800,46750,520
20250220,130500,8381628850,46750,46750,46800,46750,56
20250220,130400,8379009250,46750,46750,46800,46750,303
20250220,130300,8364837350,46750,46750,46800,46750,152
20250220,130200,8357729000,46750,46750,46800,46750,203
20250220,130100,8348233500,46800,46800,46800,46750,186
20250220,130000,8339536450,46800,46900,46950,46800,1381
20250220,125900,8274822200,46950,46950,47000,46900,300
20250220,125800,8260747850,46950,46900,46950,46900,253
20250220,125700,8248874400,46950,46900,46950,46900,193
20250220,125600,8239817350,46950,46900,47000,46900,143
20250220,125500,8233102700,46950,46900,46950,46800,1295
20250220,125400,8172346500,46900,46750,46900,46750,775
20250220,125300,8136043000,46750,46850,46850,46750,620
20250220,125200,8107032750,46850,46800,46850,46750,515
20250220,125100,8082930250,46800,46800,46900,46750,839
20250220,125000,8043674100,46850,46900,46900,46800,173
20250220,124900,8035567500,46900,46850,46900,46800,215
20250220,124800,8025495550,46800,46750,46800,46700,799
20250220,124700,7988162200,46750,46850,46900,46750,1318
20250220,124600,7926480850,46850,46950,46950,46850,1563
20250220,124500,7853154250,46950,47050,47050,46950,3181
20250220,124400,7703648700,47050,47000,47050,47000,460
20250220,124300,7682021450,47000,47050,47100,47000,452
20250220,124200,7660753950,47050,47050,47100,47000,428
20250220,124100,7640605250,47050,47050,47100,47050,355
20250220,124000,7623895600,47100,47050,47100,47000,545
20250220,123900,7598258500,47050,47050,47100,47050,236
20250220,123800,7587151200,47050,47050,47100,47050,360
20250220,123700,7570209000,47050,47050,47100,47050,258
20250220,123600,7558068050,47100,47050,47100,47050,1072
20250220,123500,7507626100,47100,47200,47200,47050,2356
20250220,123400,7396601900,47150,47200,47250,47150,670
20250220,123300,7364980900,47250,47250,47250,47200,197
20250220,123200,7355680950,47200,47150,47250,47150,314
20250220,123100,7340858300,47200,47150,47200,47150,284
20250220,123000,7327458800,47150,47200,47250,47150,480
20250220,122900,7304802300,47200,47200,47250,47200,166
20250220,122800,7296965600,47200,47200,47250,47200,139
20250220,122700,7290402700,47200,47200,47250,47200,169
20250220,122600,7282423650,47200,47200,47250,47200,163
20250220,122500,7274728500,47250,47200,47250,47200,154
20250220,122400,7267458100,47250,47250,47250,47200,389
20250220,122300,7249095750,47200,47250,47250,47200,303
20250220,122200,7234785700,47250,47200,47250,47150,297
20250220,122100,7220769700,47200,47100,47200,47100,527
20250220,122000,7195925750,47100,47150,47150,47100,149
20250220,121900,7188904350,47150,47150,47150,47100,519
20250220,121800,7164446000,47100,47150,47200,47100,1568
20250220,121700,7090522250,47150,47150,47200,47150,841
20250220,121600,7050859100,47150,47100,47150,47100,434
20250220,121500,7030402800,47100,47100,47150,47100,197
20250220,121400,7021119800,47100,47150,47200,47100,1718
20250220,121300,6940159950,47200,47200,47200,47150,444
20250220,121200,6919224500,47200,47200,47250,47150,1537
20250220,121100,6846699550,47200,47250,47300,47200,701
20250220,121000,6813577950,47250,47300,47300,47250,417
20250220,120900,6793861400,47300,47300,47350,47300,103
20250220,120800,6788988800,47350,47350,47400,47300,2185
20250220,120700,6685563900,47400,47450,47500,47400,2120
20250220,120600,6585016350,47500,47450,47500,47450,123
20250220,120500,6579177950,47450,47450,47500,47450,145
20250220,120400,6572295100,47450,47450,47500,47450,522
20250220,120300,6547525400,47500,47450,47500,47450,186
20250220,120200,6538696800,47450,47450,47500,47450,92
20250220,120100,6534330550,47450,47600,47600,47450,1030
20250220,120000,6485389900,47600,47550,47650,47550,476
20250220,115900,6462731550,47600,47500,47600,47500,829
20250220,115800,6423274000,47500,47500,47550,47400,1320
20250220,115700,6360576500,47500,47400,47500,47400,2091
20250220,115600,6261354650,47400,47400,47450,47400,247
20250220,115500,6249641250,47400,47400,47450,47400,100
20250220,115400,6244899600,47400,47400,47450,47400,185
20250220,115300,6236128100,47450,47400,47500,47400,101
20250220,115200,6231336150,47450,47400,47450,47400,230
20250220,115100,6220429350,47400,47400,47450,47400,160
20250220,115000,6212843800,47450,47400,47450,47400,184
20250220,114900,6204120850,47350,47300,47450,47300,177
20250220,114800,6195738800,47350,47350,47400,47300,1588
20250220,114700,6120539100,47350,47350,47350,47300,187
20250220,114600,6111687800,47350,47350,47400,47350,1063
20250220,114500,6061341700,47350,47400,47400,47350,197
20250220,114400,6052010500,47400,47400,47450,47400,156
20250220,114300,6044614600,47400,47400,47450,47400,748
20250220,114200,6009156500,47450,47450,47500,47400,108
20250220,114100,6004035550,47400,47450,47500,47400,361
20250220,114000,5986906800,47450,47400,47450,47350,184
20250220,113900,5978183700,47400,47350,47400,47350,469
20250220,113800,5955963350,47350,47350,47400,47350,308
20250220,113700,5941374250,47350,47450,47500,47350,1557
20250220,113600,5867567050,47500,47450,47500,47450,117
20250220,113500,5862013850,47450,47450,47500,47400,442
20250220,113400,5841042850,47450,47450,47500,47450,340
20250220,113300,5824907600,47500,47450,47500,47400,796
20250220,113200,5787140700,47450,47450,47500,47400,307
20250220,113100,5772574250,47500,47400,47500,47400,163
20250220,113000,5764839550,47400,47400,47500,47400,533
20250220,112900,5739531200,47400,47400,47450,47400,663
20250220,112800,5708100650,47400,47400,47500,47400,140
20250220,112700,5701460250,47450,47450,47450,47350,1203
20250220,112600,5644438750,47400,47500,47550,47400,830
20250220,112500,5605057950,47500,47500,47500,47450,195
20250220,112400,5595799050,47500,47500,47550,47450,537
20250220,112300,5570300600,47500,47550,47600,47500,1745
20250220,112200,5487378550,47550,47650,47650,47500,3314
20250220,112100,5329736200,47600,47600,47650,47600,215
20250220,112000,5319500850,47650,47650,47650,47600,255
20250220,111900,5307361450,47600,47600,47650,47600,1212
20250220,111800,5249663050,47600,47600,47650,47600,261
20250220,111700,5237232900,47650,47700,47700,47600,1202
20250220,111600,5179961950,47650,47800,47800,47650,972
20250220,111500,5133561050,47800,47750,47800,47700,629
20250220,111400,5103529200,47800,47750,47800,47750,305
20250220,111300,5088956600,47800,47750,47800,47750,178
20250220,111200,5080452500,47800,47700,47800,47650,563
20250220,111100,5053586850,47700,47650,47750,47650,653
20250220,111000,5022440500,47700,47650,47700,47650,213
20250220,110900,5012288650,47650,47650,47650,47650,25
20250220,110800,5011097400,47650,47700,47700,47650,318
20250220,110700,4995938800,47700,47650,47700,47650,126
20250220,110600,4989933200,47700,47700,47700,47650,206
20250220,110500,4980112150,47650,47650,47700,47650,171
20250220,110400,4971962550,47700,47700,47700,47650,308
20250220,110300,4957276800,47650,47650,47700,47650,518
20250220,110200,4932572200,47650,47650,47700,47650,601
20250220,110100,4903913350,47700,47600,47700,47600,90
20250220,110000,4899625400,47600,47650,47700,47600,489
20250220,105900,4876330950,47650,47650,47700,47650,183
20250220,105800,4867610400,47650,47650,47700,47650,405
20250220,105700,4848312100,47650,47650,47700,47650,219
20250220,105600,4837873500,47650,47700,47700,47650,147
20250220,105500,4830863200,47650,47650,47700,47650,343
20250220,105400,4814506500,47700,47650,47750,47650,346
20250220,105300,4798003600,47650,47700,47700,47650,534
20250220,105200,4772544950,47700,47700,47750,47700,279
20250220,105100,4759228450,47750,47800,47800,47700,130
20250220,105000,4753023750,47800,47650,47800,47650,567
20250220,104900,4725959900,47650,47650,47700,47650,183
20250220,104800,4717239350,47650,47650,47700,47600,329
20250220,104700,4701553950,47650,47650,47700,47600,201
20250220,104600,4691978000,47650,47650,47700,47600,246
20250220,104500,4680256150,47600,47650,47650,47600,210
20250220,104400,4670251500,47600,47550,47800,47550,1544
20250220,104300,4596665850,47600,47650,47650,47550,456
20250220,104200,4574968900,47600,47700,47750,47600,2368
20250220,104100,4462094950,47750,47800,47850,47750,846
20250220,104000,4421679600,47800,47900,47900,47800,780
20250220,103900,4384358350,47850,47850,47900,47850,248
20250220,103800,4372488900,47850,47900,47900,47850,707
20250220,103700,4338637150,47950,47900,47950,47900,736
20250220,103600,4303359650,47900,47900,47950,47900,127
20250220,103500,4297275050,47900,47950,47950,47900,183
20250220,103400,4288508000,47900,47900,47900,47900,100
20250220,103300,4283718000,47900,47950,47950,47900,795
20250220,103200,4245611200,48000,47900,48000,47900,526
20250220,103100,4220398000,47900,47950,48000,47900,943
20250220,103000,4175189900,47950,48050,48050,47950,107
20250220,102900,4170053600,48050,48050,48100,48050,278
20250220,102800,4156695400,48050,48100,48150,48050,312
20250220,102700,4141689250,48100,48100,48150,48100,67
20250220,102600,4138465450,48150,48100,48150,48100,98
20250220,102500,4133749100,48150,48100,48150,48100,182
20250220,102400,4124989100,48200,48150,48200,48100,330
20250220,102300,4109098700,48100,48100,48150,48100,311
20250220,102200,4094130150,48050,48050,48150,48000,426
20250220,102100,4073659900,48050,48050,48050,48000,200
20250220,102000,4064056400,48050,48000,48050,47950,204
20250220,101900,4054261400,48000,47950,48000,47950,530
20250220,101800,4028837100,47900,48150,48150,47900,2172
20250220,101700,3924468850,48150,48150,48150,48100,320
20250220,101600,3909070000,48100,48250,48250,48100,1107
20250220,101500,3855739900,48250,48250,48300,48200,216
20250220,101400,3845317950,48250,48300,48350,48250,549
20250220,101300,3818808300,48300,48350,48350,48300,521
20250220,101200,3793638300,48300,48250,48300,48250,2055
20250220,101100,3694482400,48250,48300,48300,48250,596
20250220,101000,3665702500,48300,48350,48400,48300,689
20250220,100900,3632373650,48350,48400,48450,48350,488
20250220,100800,3608740200,48400,48400,48400,48400,33
20250220,100700,3607143000,48400,48350,48400,48350,293
20250220,100600,3592968950,48350,48400,48400,48350,68
20250220,100500,3589679100,48400,48500,48500,48400,70
20250220,100400,3586290550,48400,48350,48500,48350,148
20250220,100300,3579117650,48350,48350,48400,48350,146
20250220,100200,3572057800,48350,48350,48350,48300,283
20250220,100100,3558385200,48350,48350,48400,48300,928
20250220,100000,3513513900,48350,48350,48400,48350,240
20250220,095900,3501909850,48350,48350,48400,48300,246
20250220,095800,3490016500,48350,48400,48450,48350,339
20250220,095700,3473620600,48350,48350,48400,48300,150
20250220,095600,3466370600,48300,48350,48400,48300,269
20250220,095500,3453370250,48350,48350,48350,48300,466
20250220,095400,3430841300,48350,48550,48550,48300,1536
20250220,095300,3356485150,48550,48450,48600,48450,418
20250220,095200,3336190200,48500,48450,48600,48450,673
20250220,095100,3303580350,48450,48650,48700,48450,1454
20250220,095000,3232996200,48650,48650,48700,48650,624
20250220,094900,3202619500,48650,48650,48650,48550,234
20250220,094800,3191239150,48600,48500,48600,48500,135
20250220,094700,3184687600,48500,48650,48650,48500,997
20250220,094600,3136269000,48650,48650,48700,48650,351
20250220,094500,3119192100,48650,48650,48700,48650,392
20250220,094400,3100121200,48600,48550,48600,48550,251
20250220,094300,3087923750,48600,48650,48650,48550,523
20250220,094200,3062515600,48650,48700,48700,48600,55
20250220,094100,3059839150,48700,48700,48700,48650,241
20250220,094000,3048112900,48700,48750,48800,48700,499
20250220,093900,3023795300,48750,48900,48900,48750,212
20250220,093800,3013452050,48900,48900,48950,48750,214
20250220,093700,3002987200,48950,48900,48950,48900,231
20250220,093600,2991681150,48900,48750,48900,48650,1080
20250220,093500,2938926700,48750,48800,48800,48650,632
20250220,093400,2908106700,48750,48600,48750,48600,742
20250220,093300,2871984900,48600,48500,48650,48500,221
20250220,093200,2861249900,48600,48500,48600,48500,298
20250220,093100,2846790350,48500,48700,48700,48500,1057
20250220,093000,2795442500,48700,48700,48800,48650,159
20250220,092900,2787693100,48700,48650,48850,48600,950
20250220,092800,2741441950,48650,48650,48650,48600,649
20250220,092700,2709892050,48650,48800,48800,48600,2126
20250220,092600,2606398650,48800,48850,48900,48800,211
20250220,092500,2596091650,48800,48800,48850,48750,2550
20250220,092400,2471634150,48750,48750,48750,48700,321
20250220,092300,2455988600,48750,48800,48800,48700,328
20250220,092200,2440002950,48750,48850,48850,48750,239
20250220,092100,2428337200,48850,48800,48850,48650,655
20250220,092000,2396368600,48700,48800,48800,48650,186
20250220,091900,2387309200,48600,48800,48800,48600,828
20250220,091800,2346947950,48850,48750,48850,48700,553
20250220,091700,2319974250,48800,48900,48950,48700,1369
20250220,091600,2253155450,48900,48850,48900,48800,428
20250220,091500,2232257200,48850,48800,48850,48750,865
20250220,091400,2190053100,48850,48950,48950,48750,225
20250220,091300,2179064100,49000,48750,49000,48750,1092
20250220,091200,2125677450,48750,48700,48850,48700,1044
20250220,091100,2074759900,48700,48700,48750,48650,595
20250220,091000,2045796800,48700,48750,48750,48600,2520
20250220,090900,1923187050,48750,48950,48950,48700,5018
20250220,090800,1678054700,48950,49150,49300,48950,466
20250220,090700,1655191850,49150,49450,49500,49150,1719
20250220,090600,1570405000,49450,49100,49550,49100,5996
20250220,090500,1274343050,49100,48700,49200,48650,5266
20250220,090400,1016464800,48800,48900,48900,48600,1978
20250220,090300,920048450,48900,48850,49100,48750,5955
20250220,090200,628610150,48900,48550,48950,48550,4298
20250220,090100,418971950,48600,48650,48650,48200,1426
20250220,090000,349811450,48300,48150,49100,48150,7202
Reference in New Issue Copy Permalink