ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/251270/min/candle-20250221.csv

725 lines
38 KiB
CSV
Raw Normal View History

Update 2025-02-21 3736 candle_min
2025-02-21 22:07:43 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,210200,2474856650,46900,46900,46900,46900,4023
20250221,210100,2474856650,46900,46900,46900,46900,0
20250221,210000,2474856650,46900,46900,46900,46900,0
20250221,205900,2474856650,46900,46900,46900,46900,0
20250221,205800,2474856650,46900,46900,46900,46900,0
20250221,205700,2474856650,46900,46900,46900,46900,0
20250221,205600,2474856650,46900,46900,46900,46900,0
20250221,205500,2474856650,46900,46900,46900,46900,0
20250221,205400,2474856650,46900,46900,46900,46900,0
20250221,205300,2474856650,46900,46900,46900,46900,0
20250221,205200,2474856650,46900,46900,46900,46900,0
20250221,205100,2474856650,46900,46900,46900,46900,0
20250221,205000,2474856650,46900,46900,46900,46900,0
20250221,204900,2474856650,46900,46900,46900,46900,0
20250221,204800,2474856650,46900,46900,46900,46900,0
20250221,204700,2474856650,46900,46900,46900,46900,0
20250221,204600,2474856650,46900,46900,46900,46900,0
20250221,204500,2474856650,46900,46900,46900,46900,0
20250221,204400,2474856650,46900,46900,46900,46900,0
20250221,204300,2474856650,46900,46900,46900,46900,0
20250221,204200,2474856650,46900,46900,46900,46900,0
20250221,204100,2474856650,46900,46900,46900,46900,0
20250221,204000,2474856650,46900,46900,46900,46900,0
20250221,203900,2474856650,46900,46900,46900,46900,0
20250221,203800,2474856650,46900,46900,46900,46900,0
20250221,203700,2474856650,46900,46900,46900,46900,0
20250221,203600,2474856650,46900,46900,46900,46900,0
20250221,203500,2474856650,46900,46900,46900,46900,0
20250221,203400,2474856650,46900,46900,46900,46900,0
20250221,203300,2474856650,46900,46900,46900,46900,0
20250221,203200,2474856650,46900,46900,46900,46900,4023
20250221,203100,2474856650,46900,46900,46900,46900,0
20250221,203000,2474856650,46900,46900,46900,46900,0
20250221,202900,2474856650,46900,46900,46900,46900,0
20250221,202800,2474856650,46900,46900,46900,46900,0
20250221,202700,2474856650,46900,46900,46900,46900,0
20250221,202600,2474856650,46900,46900,46900,46900,0
20250221,202500,2474856650,46900,46900,46900,46900,0
20250221,202400,2474856650,46900,46900,46900,46900,0
20250221,202300,2474856650,46900,46900,46900,46900,0
20250221,202200,2474856650,46900,46900,46900,46900,0
20250221,202100,2474856650,46900,46900,46900,46900,0
20250221,202000,2474856650,46900,46900,46900,46900,0
20250221,201900,2474856650,46900,46900,46900,46900,0
20250221,201800,2474856650,46900,46900,46900,46900,0
20250221,201700,2474856650,46900,46900,46900,46900,0
20250221,201600,2474856650,46900,46900,46900,46900,0
20250221,201500,2474856650,46900,46900,46900,46900,0
20250221,201400,2474856650,46900,46900,46900,46900,0
20250221,201300,2474856650,46900,46900,46900,46900,0
20250221,201200,2474856650,46900,46900,46900,46900,0
20250221,201100,2474856650,46900,46900,46900,46900,0
20250221,201000,2474856650,46900,46900,46900,46900,0
20250221,200900,2474856650,46900,46900,46900,46900,0
20250221,200800,2474856650,46900,46900,46900,46900,0
20250221,200700,2474856650,46900,46900,46900,46900,0
20250221,200600,2474856650,46900,46900,46900,46900,0
20250221,200500,2474856650,46900,46900,46900,46900,0
20250221,200400,2474856650,46900,46900,46900,46900,0
20250221,200300,2474856650,46900,46900,46900,46900,0
20250221,200200,2474856650,46900,46900,46900,46900,4023
20250221,200100,2474856650,46900,46900,46900,46900,0
20250221,200000,2474856650,46900,46900,46900,46900,0
20250221,195900,2474856650,46900,46900,46900,46900,0
20250221,195800,2474856650,46900,46900,46900,46900,0
20250221,195700,2474856650,46900,46900,46900,46900,0
20250221,195600,2474856650,46900,46900,46900,46900,0
20250221,195500,2474856650,46900,46900,46900,46900,0
20250221,195400,2474856650,46900,46900,46900,46900,0
20250221,195300,2474856650,46900,46900,46900,46900,0
20250221,195200,2474856650,46900,46900,46900,46900,0
20250221,195100,2474856650,46900,46900,46900,46900,0
20250221,195000,2474856650,46900,46900,46900,46900,0
20250221,194900,2474856650,46900,46900,46900,46900,0
20250221,194800,2474856650,46900,46900,46900,46900,0
20250221,194700,2474856650,46900,46900,46900,46900,0
20250221,194600,2474856650,46900,46900,46900,46900,0
20250221,194500,2474856650,46900,46900,46900,46900,0
20250221,194400,2474856650,46900,46900,46900,46900,0
20250221,194300,2474856650,46900,46900,46900,46900,0
20250221,194200,2474856650,46900,46900,46900,46900,0
20250221,194100,2474856650,46900,46900,46900,46900,0
20250221,194000,2474856650,46900,46900,46900,46900,0
20250221,193900,2474856650,46900,46900,46900,46900,0
20250221,193800,2474856650,46900,46900,46900,46900,0
20250221,193700,2474856650,46900,46900,46900,46900,0
20250221,193600,2474856650,46900,46900,46900,46900,0
20250221,193500,2474856650,46900,46900,46900,46900,0
20250221,193400,2474856650,46900,46900,46900,46900,0
20250221,193300,2474856650,46900,46900,46900,46900,0
20250221,193200,2474856650,46900,46900,46900,46900,4023
20250221,193100,2474856650,46900,46900,46900,46900,0
20250221,193000,2474856650,46900,46900,46900,46900,0
20250221,192900,2474856650,46900,46900,46900,46900,0
20250221,192800,2474856650,46900,46900,46900,46900,0
20250221,192700,2474856650,46900,46900,46900,46900,0
20250221,192600,2474856650,46900,46900,46900,46900,0
20250221,192500,2474856650,46900,46900,46900,46900,0
20250221,192400,2474856650,46900,46900,46900,46900,0
20250221,192300,2474856650,46900,46900,46900,46900,0
20250221,192200,2474856650,46900,46900,46900,46900,0
20250221,192100,2474856650,46900,46900,46900,46900,0
20250221,192000,2474856650,46900,46900,46900,46900,0
20250221,191900,2474856650,46900,46900,46900,46900,0
20250221,191800,2474856650,46900,46900,46900,46900,0
20250221,191700,2474856650,46900,46900,46900,46900,0
20250221,191600,2474856650,46900,46900,46900,46900,0
20250221,191500,2474856650,46900,46900,46900,46900,0
20250221,191400,2474856650,46900,46900,46900,46900,0
20250221,191300,2474856650,46900,46900,46900,46900,0
20250221,191200,2474856650,46900,46900,46900,46900,0
20250221,191100,2474856650,46900,46900,46900,46900,0
20250221,191000,2474856650,46900,46900,46900,46900,0
20250221,190900,2474856650,46900,46900,46900,46900,0
20250221,190800,2474856650,46900,46900,46900,46900,0
20250221,190700,2474856650,46900,46900,46900,46900,0
20250221,190600,2474856650,46900,46900,46900,46900,0
20250221,190500,2474856650,46900,46900,46900,46900,0
20250221,190400,2474856650,46900,46900,46900,46900,0
20250221,190300,2474856650,46900,46900,46900,46900,0
20250221,190200,2474856650,46900,46900,46900,46900,4023
20250221,190100,2474856650,46900,46900,46900,46900,0
20250221,190000,2474856650,46900,46900,46900,46900,0
20250221,185900,2474856650,46900,46900,46900,46900,0
20250221,185800,2474856650,46900,46900,46900,46900,0
20250221,185700,2474856650,46900,46900,46900,46900,0
20250221,185600,2474856650,46900,46900,46900,46900,0
20250221,185500,2474856650,46900,46900,46900,46900,0
20250221,185400,2474856650,46900,46900,46900,46900,0
20250221,185300,2474856650,46900,46900,46900,46900,0
20250221,185200,2474856650,46900,46900,46900,46900,0
20250221,185100,2474856650,46900,46900,46900,46900,0
20250221,185000,2474856650,46900,46900,46900,46900,0
20250221,184900,2474856650,46900,46900,46900,46900,0
20250221,184800,2474856650,46900,46900,46900,46900,0
20250221,184700,2474856650,46900,46900,46900,46900,0
20250221,184600,2474856650,46900,46900,46900,46900,0
20250221,184500,2474856650,46900,46900,46900,46900,0
20250221,184400,2474856650,46900,46900,46900,46900,0
20250221,184300,2474856650,46900,46900,46900,46900,0
20250221,184200,2474856650,46900,46900,46900,46900,0
20250221,184100,2474856650,46900,46900,46900,46900,0
20250221,184000,2474856650,46900,46900,46900,46900,0
20250221,183900,2474856650,46900,46900,46900,46900,0
20250221,183800,2474856650,46900,46900,46900,46900,0
20250221,183700,2474856650,46900,46900,46900,46900,0
20250221,183600,2474856650,46900,46900,46900,46900,0
20250221,183500,2474856650,46900,46900,46900,46900,0
20250221,183400,2474856650,46900,46900,46900,46900,0
20250221,183300,2474856650,46900,46900,46900,46900,0
20250221,183200,2474856650,46900,46900,46900,46900,4023
20250221,183100,2474856650,46900,46900,46900,46900,0
20250221,183000,2474856650,46900,46900,46900,46900,0
20250221,182900,2474856650,46900,46900,46900,46900,0
20250221,182800,2474856650,46900,46900,46900,46900,0
20250221,182700,2474856650,46900,46900,46900,46900,0
20250221,182600,2474856650,46900,46900,46900,46900,0
20250221,182500,2474856650,46900,46900,46900,46900,0
20250221,182400,2474856650,46900,46900,46900,46900,0
20250221,182300,2474856650,46900,46900,46900,46900,0
20250221,182200,2474856650,46900,46900,46900,46900,0
20250221,182100,2474856650,46900,46900,46900,46900,0
20250221,182000,2474856650,46900,46900,46900,46900,0
20250221,181900,2474856650,46900,46900,46900,46900,0
20250221,181800,2474856650,46900,46900,46900,46900,0
20250221,181700,2474856650,46900,46900,46900,46900,0
20250221,181600,2474856650,46900,46900,46900,46900,0
20250221,181500,2474856650,46900,46900,46900,46900,0
20250221,181400,2474856650,46900,46900,46900,46900,0
20250221,181300,2474856650,46900,46900,46900,46900,0
20250221,181200,2474856650,46900,46900,46900,46900,0
20250221,181100,2474856650,46900,46900,46900,46900,0
20250221,181000,2474856650,46900,46900,46900,46900,0
20250221,180900,2474856650,46900,46900,46900,46900,0
20250221,180800,2474856650,46900,46900,46900,46900,0
20250221,180700,2474856650,46900,46900,46900,46900,0
20250221,180600,2474856650,46900,46900,46900,46900,0
20250221,180500,2474856650,46900,46900,46900,46900,0
20250221,180400,2474856650,46900,46900,46900,46900,0
20250221,180300,2474856650,46900,46900,46900,46900,0
20250221,180200,2474856650,46900,46900,46900,46900,4023
20250221,180100,2474856650,46900,46900,46900,46900,0
20250221,180000,2474856650,46900,46900,46900,46900,0
20250221,175900,2474856650,46900,46900,46900,46900,0
20250221,175800,2474856650,46900,46900,46900,46900,0
20250221,175700,2474856650,46900,46900,46900,46900,0
20250221,175600,2474856650,46900,46900,46900,46900,0
20250221,175500,2474856650,46900,46900,46900,46900,0
20250221,175400,2474856650,46900,46900,46900,46900,0
20250221,175300,2474856650,46900,46900,46900,46900,0
20250221,175200,2474856650,46900,46900,46900,46900,0
20250221,175100,2474856650,46900,46900,46900,46900,0
20250221,175000,2474856650,46900,46900,46900,46900,0
20250221,174900,2474856650,46900,46900,46900,46900,0
20250221,174800,2474856650,46900,46900,46900,46900,0
20250221,174700,2474856650,46900,46900,46900,46900,0
20250221,174600,2474856650,46900,46900,46900,46900,0
20250221,174500,2474856650,46900,46900,46900,46900,0
20250221,174400,2474856650,46900,46900,46900,46900,0
20250221,174300,2474856650,46900,46900,46900,46900,0
20250221,174200,2474856650,46900,46900,46900,46900,0
20250221,174100,2474856650,46900,46900,46900,46900,0
20250221,174000,2474856650,46900,46900,46900,46900,0
20250221,173900,2474856650,46900,46900,46900,46900,0
20250221,173800,2474856650,46900,46900,46900,46900,0
20250221,173700,2474856650,46900,46900,46900,46900,0
20250221,173600,2474856650,46900,46900,46900,46900,0
20250221,173500,2474856650,46900,46900,46900,46900,0
20250221,173400,2474856650,46900,46900,46900,46900,0
20250221,173300,2474856650,46900,46900,46900,46900,0
20250221,173200,2474856650,46900,46900,46900,46900,4023
20250221,173100,2474856650,46900,46900,46900,46900,0
20250221,173000,2474856650,46900,46900,46900,46900,0
20250221,172900,2474856650,46900,46900,46900,46900,0
20250221,172800,2474856650,46900,46900,46900,46900,0
20250221,172700,2474856650,46900,46900,46900,46900,0
20250221,172600,2474856650,46900,46900,46900,46900,0
20250221,172500,2474856650,46900,46900,46900,46900,0
20250221,172400,2474856650,46900,46900,46900,46900,0
20250221,172300,2474856650,46900,46900,46900,46900,0
20250221,172200,2474856650,46900,46900,46900,46900,0
20250221,172100,2474856650,46900,46900,46900,46900,0
20250221,172000,2474856650,46900,46900,46900,46900,0
20250221,171900,2474856650,46900,46900,46900,46900,0
20250221,171800,2474856650,46900,46900,46900,46900,0
20250221,171700,2474856650,46900,46900,46900,46900,0
20250221,171600,2474856650,46900,46900,46900,46900,0
20250221,171500,2474856650,46900,46900,46900,46900,0
20250221,171400,2474856650,46900,46900,46900,46900,0
20250221,171300,2474856650,46900,46900,46900,46900,0
20250221,171200,2474856650,46900,46900,46900,46900,0
20250221,171100,2474856650,46900,46900,46900,46900,0
20250221,171000,2474856650,46900,46900,46900,46900,0
20250221,170900,2474856650,46900,46900,46900,46900,0
20250221,170800,2474856650,46900,46900,46900,46900,0
20250221,170700,2474856650,46900,46900,46900,46900,0
20250221,170600,2474856650,46900,46900,46900,46900,0
20250221,170500,2474856650,46900,46900,46900,46900,0
20250221,170400,2474856650,46900,46900,46900,46900,0
20250221,170300,2474856650,46900,46900,46900,46900,0
20250221,170200,2474856650,46900,46900,46900,46900,4023
20250221,170100,2474856650,46900,46900,46900,46900,0
20250221,170000,2474856650,46900,46900,46900,46900,0
20250221,165900,2474856650,46900,46900,46900,46900,0
20250221,165800,2474856650,46900,46900,46900,46900,0
20250221,165700,2474856650,46900,46900,46900,46900,0
20250221,165600,2474856650,46900,46900,46900,46900,0
20250221,165500,2474856650,46900,46900,46900,46900,0
20250221,165400,2474856650,46900,46900,46900,46900,0
20250221,165300,2474856650,46900,46900,46900,46900,0
20250221,165200,2474856650,46900,46900,46900,46900,0
20250221,165100,2474856650,46900,46900,46900,46900,0
20250221,165000,2474856650,46900,46900,46900,46900,0
20250221,164900,2474856650,46900,46900,46900,46900,0
20250221,164800,2474856650,46900,46900,46900,46900,0
20250221,164700,2474856650,46900,46900,46900,46900,0
20250221,164600,2474856650,46900,46900,46900,46900,0
20250221,164500,2474856650,46900,46900,46900,46900,0
20250221,164400,2474856650,46900,46900,46900,46900,0
20250221,164300,2474856650,46900,46900,46900,46900,0
20250221,164200,2474856650,46900,46900,46900,46900,0
20250221,164100,2474856650,46900,46900,46900,46900,0
20250221,164000,2474856650,46900,46900,46900,46900,0
20250221,163900,2474856650,46900,46900,46900,46900,0
20250221,163800,2474856650,46900,46900,46900,46900,0
20250221,163700,2474856650,46900,46900,46900,46900,0
20250221,163600,2474856650,46900,46900,46900,46900,0
20250221,163500,2474856650,46900,46900,46900,46900,0
20250221,163400,2474856650,46900,46900,46900,46900,0
20250221,163300,2474856650,46900,46900,46900,46900,0
20250221,163200,2474856650,46900,46900,46900,46900,4023
20250221,163100,2474856650,46900,46900,46900,46900,0
20250221,163000,2474856650,46900,46900,46900,46900,0
20250221,162900,2474856650,46900,46900,46900,46900,0
20250221,162800,2474856650,46900,46900,46900,46900,0
20250221,162700,2474856650,46900,46900,46900,46900,0
20250221,162600,2474856650,46900,46900,46900,46900,0
20250221,162500,2474856650,46900,46900,46900,46900,0
20250221,162400,2474856650,46900,46900,46900,46900,0
20250221,162300,2474856650,46900,46900,46900,46900,0
20250221,162200,2474856650,46900,46900,46900,46900,0
20250221,162100,2474856650,46900,46900,46900,46900,0
20250221,162000,2474856650,46900,46900,46900,46900,0
20250221,161900,2474856650,46900,46900,46900,46900,0
20250221,161800,2474856650,46900,46900,46900,46900,0
20250221,161700,2474856650,46900,46900,46900,46900,0
20250221,161600,2474856650,46900,46900,46900,46900,0
20250221,161500,2474856650,46900,46900,46900,46900,0
20250221,161400,2474856650,46900,46900,46900,46900,0
20250221,161300,2474856650,46900,46900,46900,46900,0
20250221,161200,2474856650,46900,46900,46900,46900,0
20250221,161100,2474856650,46900,46900,46900,46900,0
20250221,161000,2474856650,46900,46900,46900,46900,0
20250221,160900,2474856650,46900,46900,46900,46900,0
20250221,160800,2474856650,46900,46900,46900,46900,0
20250221,160700,2474856650,46900,46900,46900,46900,0
20250221,160600,2474856650,46900,46900,46900,46900,0
20250221,160500,2474856650,46900,46900,46900,46900,0
20250221,160400,2474856650,46900,46900,46900,46900,0
20250221,160300,2474856650,46900,46900,46900,46900,0
20250221,160200,2474856650,46900,46900,46900,46900,4023
20250221,160100,2474856650,46900,46900,46900,46900,0
20250221,160000,2474856650,46900,46900,46900,46900,0
20250221,155900,2474856650,46900,46900,46900,46900,0
20250221,155800,2474856650,46900,46900,46900,46900,0
20250221,155700,2474856650,46900,46900,46900,46900,0
20250221,155600,2474856650,46900,46900,46900,46900,0
20250221,155500,2474856650,46900,46900,46900,46900,0
20250221,155400,2474856650,46900,46900,46900,46900,0
20250221,155300,2474856650,46900,46900,46900,46900,0
20250221,155200,2474856650,46900,46900,46900,46900,0
20250221,155100,2474856650,46900,46900,46900,46900,0
20250221,155000,2474856650,46900,46900,46900,46900,0
20250221,154900,2474856650,46900,46900,46900,46900,0
20250221,154800,2474856650,46900,46900,46900,46900,0
20250221,154700,2474856650,46900,46900,46900,46900,0
20250221,154600,2474856650,46900,46900,46900,46900,0
20250221,154500,2474856650,46900,46900,46900,46900,0
20250221,154400,2474856650,46900,46900,46900,46900,0
20250221,154300,2474856650,46900,46900,46900,46900,0
20250221,154200,2474856650,46900,46900,46900,46900,0
20250221,154100,2474856650,46900,46900,46900,46900,0
20250221,154000,2474856650,46900,46900,46900,46900,0
20250221,153900,2474856650,46900,46900,46900,46900,0
20250221,153800,2474856650,46900,46900,46900,46900,0
20250221,153700,2474856650,46900,46900,46900,46900,0
20250221,153600,2474856650,46900,46900,46900,46900,0
20250221,153500,2474856650,46900,46900,46900,46900,0
20250221,153400,2474856650,46900,46900,46900,46900,0
20250221,153300,2474856650,46900,46900,46900,46900,0
20250221,153200,2474856650,46900,46900,46900,46900,4023
20250221,153100,2474856650,46900,46900,46900,46900,0
20250221,153000,2474856650,46900,46900,46900,46900,4023
20250221,152900,2286177950,46850,46850,46850,46850,0
20250221,152800,2286177950,46850,46850,46850,46850,0
20250221,152700,2286177950,46850,46850,46850,46850,0
20250221,152600,2286177950,46850,46850,46850,46850,0
20250221,152500,2286177950,46850,46850,46850,46850,0
20250221,152400,2286177950,46850,46850,46850,46850,0
20250221,152300,2286177950,46850,46850,46850,46850,0
20250221,152200,2286177950,46850,46850,46850,46850,0
20250221,152100,2286177950,46850,46850,46850,46850,0
20250221,152000,2286177950,46850,46850,46850,46850,0
20250221,151900,2286177950,46850,46850,46900,46850,242
20250221,151800,2274839200,46850,46850,46900,46850,381
20250221,151700,2256978600,46850,46850,46900,46850,67
20250221,151600,2253838250,46900,46900,46900,46850,63
20250221,151500,2250885200,46900,46850,46900,46850,207
20250221,151400,2241186950,46900,46850,46900,46850,32
20250221,151300,2239687400,46850,46850,46850,46850,379
20250221,151200,2221931250,46900,46850,46900,46850,52
20250221,151100,2219494750,46850,46900,46900,46850,365
20250221,151000,2202391300,46900,46850,46900,46850,14
20250221,150900,2201734850,46850,46900,46900,46850,51
20250221,150800,2199345450,46900,46900,46900,46900,228
20250221,150700,2188652250,46900,46900,46950,46900,139
20250221,150600,2182132650,46900,46950,46950,46900,62
20250221,150500,2179223250,46950,46900,46950,46900,31
20250221,150400,2177768850,46900,46900,46900,46900,30
20250221,150300,2176361850,46900,46900,46900,46900,50
20250221,150200,2174016850,46900,46900,46900,46900,91
20250221,150100,2169748950,46950,46950,46950,46950,10
20250221,150000,2169279450,46900,46900,46950,46900,100
20250221,145900,2164587400,46900,46900,46900,46900,4
20250221,145800,2164399800,46900,46900,46900,46900,291
20250221,145700,2150751900,46900,46950,46950,46900,115
20250221,145600,2145352950,46900,46900,46900,46900,57
20250221,145500,2142679650,46950,46900,46950,46900,21
20250221,145400,2141694250,46900,46900,46900,46900,1
20250221,145300,2141647350,46900,46900,46900,46900,0
20250221,145200,2141647350,46900,46950,46950,46900,5
20250221,145100,2141412750,46950,46950,46950,46900,150
20250221,145000,2134376250,46900,46900,46900,46900,2
20250221,144900,2134282450,46900,46900,46900,46900,1
20250221,144800,2134235550,46900,46900,46900,46900,66
20250221,144700,2131140150,46950,46900,46950,46900,36
20250221,144600,2129451200,46900,46900,46900,46900,41
20250221,144500,2127528300,46900,46900,46900,46900,1
20250221,144400,2127481400,46900,46900,46900,46900,1
20250221,144300,2127434500,46900,46900,46900,46900,42
20250221,144200,2125464700,46900,46900,46900,46900,3
20250221,144100,2125324000,46900,46900,46900,46900,0
20250221,144000,2125324000,46900,46850,46900,46850,216
20250221,143900,2115194550,46850,46900,46900,46850,153
20250221,143800,2108024500,46900,46850,46900,46850,456
20250221,143700,2086640050,46850,46850,46850,46850,515
20250221,143600,2062512300,46900,46850,46900,46850,22
20250221,143500,2061481500,46850,46850,46850,46850,19
20250221,143400,2060591350,46850,46850,46850,46850,7
20250221,143300,2060263400,46850,46850,46850,46850,20
20250221,143200,2059326400,46850,46900,46900,46850,83
20250221,143100,2055434700,46900,46900,46900,46900,45
20250221,143000,2053324200,46900,46850,46900,46850,32
20250221,142900,2051824400,46900,46900,46900,46900,16
20250221,142800,2051074000,46850,46900,46950,46850,177
20250221,142700,2042773600,46850,46900,46900,46850,27
20250221,142600,2041507400,46900,46850,46900,46850,68
20250221,142500,2038319150,46850,46900,46900,46850,426
20250221,142400,2018340200,46900,46950,46950,46900,56
20250221,142300,2015712400,46950,46950,47000,46950,100
20250221,142200,2011016900,46950,46950,46950,46950,94
20250221,142100,2006603600,46950,47000,47000,46950,38
20250221,142000,2004818600,47000,46950,47000,46950,201
20250221,141900,1995381300,46950,46950,46950,46950,38
20250221,141800,1993597200,47000,46950,47000,46950,30
20250221,141700,1992188150,46950,46950,46950,46950,20
20250221,141600,1991249150,46950,46950,46950,46950,22
20250221,141500,1990216250,47050,47000,47050,46950,52
20250221,141400,1987772750,46950,46950,46950,46950,23
20250221,141300,1986692900,46950,47000,47000,46950,54
20250221,141200,1984157500,46950,46950,46950,46950,322
20250221,141100,1969039600,46950,46950,46950,46950,20
20250221,141000,1968100600,46950,46950,47000,46950,65
20250221,140900,1965047050,46950,46950,46950,46950,11
20250221,140800,1964530600,47000,47000,47000,46950,9
20250221,140700,1964107650,46950,47000,47000,46950,66
20250221,140600,1961007850,47000,46950,47000,46950,4
20250221,140500,1960819900,46950,47000,47000,46950,469
20250221,140400,1938778450,47000,47000,47000,47000,21
20250221,140300,1937791450,47000,47100,47100,47000,103
20250221,140200,1932950350,47000,47050,47050,47000,118
20250221,140100,1927402000,47050,47000,47100,47000,10
20250221,140000,1926931500,47050,47000,47050,47000,21
20250221,135900,1925943550,47050,47050,47050,47050,124
20250221,135800,1920109350,47050,47050,47050,47050,0
20250221,135700,1920109350,47050,47050,47050,47050,2
20250221,135600,1920015250,47050,47050,47050,47050,11
20250221,135500,1919497700,47000,47000,47050,47000,79
20250221,135400,1915782400,47000,47000,47000,47000,23
20250221,135300,1914701400,47000,47000,47000,47000,19
20250221,135200,1913808400,47000,47000,47000,47000,1
20250221,135100,1913761400,47000,47050,47050,47000,14
20250221,135000,1913102800,47000,47000,47000,47000,2
20250221,134900,1913008800,47050,47000,47050,47000,77
20250221,134800,1909387500,47000,47050,47050,47000,34
20250221,134700,1907787850,47050,47050,47100,47000,41
20250221,134600,1905858250,47100,47000,47100,47000,18
20250221,134500,1905012150,47000,47050,47050,47000,19
20250221,134400,1904118250,47000,47050,47050,47000,7
20250221,134300,1903788950,47050,47100,47100,47000,950
20250221,134200,1859130200,47100,47050,47100,47050,3
20250221,134100,1858989000,47100,47050,47100,47050,12
20250221,134000,1858424350,47050,47100,47100,47050,57
20250221,133900,1855742200,47100,47100,47100,47100,104
20250221,133800,1850843800,47100,47100,47100,47100,1
20250221,133700,1850796700,47100,47050,47100,47050,24
20250221,133600,1849666550,47050,47050,47050,47050,305
20250221,133500,1835316300,47050,47050,47050,47050,7
20250221,133400,1834986950,47050,47050,47050,47050,100
20250221,133300,1830281950,47050,47100,47200,47050,115
20250221,133200,1824859150,47150,47100,47150,47050,541
20250221,133100,1799378400,47100,47100,47100,47100,91
20250221,133000,1795092300,47200,47100,47200,47100,10
20250221,132900,1794620500,47100,47100,47100,47100,1
20250221,132800,1794573400,47100,47100,47200,47100,19
20250221,132700,1793678300,47100,47100,47100,47100,1
20250221,132600,1793631200,47100,47100,47100,47100,2
20250221,132500,1793537000,47250,47250,47250,47100,34
20250221,132400,1791930650,47150,47150,47150,47100,101
20250221,132300,1787168550,47100,47150,47150,47100,25
20250221,132200,1785990550,47250,47100,47250,47100,150
20250221,132100,1778917500,47100,47250,47250,47100,171
20250221,132000,1770848300,47150,47150,47150,47150,112
20250221,131900,1765567500,47100,47100,47100,47100,2
20250221,131800,1765473300,47100,47050,47100,47050,8
20250221,131700,1765096550,47100,47050,47100,47050,94
20250221,131600,1760673700,47050,47050,47050,47050,1
20250221,131500,1760626650,47050,47050,47050,47050,0
20250221,131400,1760626650,47050,47050,47050,47050,1
20250221,131300,1760579600,47050,47050,47050,47050,1
20250221,131200,1760532550,47050,47050,47050,47050,3
20250221,131100,1760391400,47050,47050,47050,47050,1
20250221,131000,1760344350,47050,47100,47100,47050,212
20250221,130900,1750366800,47100,47100,47100,47100,0
20250221,130800,1750366800,47100,47100,47100,47100,1
20250221,130700,1750319700,47100,47100,47100,47100,1
20250221,130600,1750272600,47100,47100,47100,47100,1
20250221,130500,1750225500,47100,47100,47100,47100,1
20250221,130400,1750178400,47100,47100,47100,47100,17
20250221,130300,1749377700,47150,47150,47150,47150,1
20250221,130200,1749330550,47100,47100,47150,47100,40
20250221,130100,1747446300,47100,47050,47100,47050,28
20250221,130000,1746127550,47050,47050,47050,47050,1
20250221,125900,1746080500,47100,47050,47100,47050,3
20250221,125800,1745939250,47050,47050,47050,47050,1
20250221,125700,1745892200,47050,47050,47050,47050,20
20250221,125600,1744951200,47050,47050,47050,47050,14
20250221,125500,1744292500,47100,47000,47100,47000,15
20250221,125400,1743586200,47000,47050,47050,47000,112
20250221,125300,1738316650,47000,47050,47050,47000,157
20250221,125200,1730937500,47050,47000,47050,47000,81
20250221,125100,1727126500,47050,47000,47050,47000,114
20250221,125000,1721768250,47000,47100,47100,47000,156
20250221,124900,1714434150,47100,47050,47100,47050,94
20250221,124800,1710011200,47050,47150,47150,47050,946
20250221,124700,1665471600,47150,47150,47150,47150,75
20250221,124600,1661935350,47150,47100,47150,47050,264
20250221,124500,1649499900,47150,47150,47150,47150,210
20250221,124400,1639598400,47150,47150,47150,47150,1
20250221,124300,1639551250,47150,47200,47200,47150,29
20250221,124200,1638183000,47150,47200,47250,47150,214
20250221,124100,1628083600,47200,47200,47200,47200,2
20250221,124000,1627989200,47200,47200,47250,47150,64
20250221,123900,1624969300,47200,47150,47200,47150,16
20250221,123800,1624214200,47150,47200,47250,47150,102
20250221,123700,1619396750,47200,47150,47200,47100,8
20250221,123600,1619019600,47150,47100,47250,47100,103
20250221,123500,1614157000,47100,47200,47200,47100,12
20250221,123400,1613591500,47200,47150,47250,47100,66
20250221,123300,1610478300,47150,47200,47250,47100,334
20250221,123200,1594725500,47200,47250,47250,47200,304
20250221,123100,1580372500,47200,47200,47250,47200,62
20250221,123000,1577444550,47200,47250,47250,47200,9
20250221,122900,1577019350,47250,47250,47250,47200,43
20250221,122800,1574987750,47250,47200,47250,47200,25
20250221,122700,1573806550,47250,47200,47250,47200,9
20250221,122600,1573381350,47250,47200,47250,47200,41
20250221,122500,1571444600,47200,47200,47250,47200,71
20250221,122400,1568090000,47200,47250,47250,47200,9
20250221,122300,1567664800,47250,47250,47250,47200,74
20250221,122200,1564168850,47200,47200,47200,47200,1
20250221,122100,1564121650,47250,47200,47250,47200,2
20250221,122000,1564027200,47300,47250,47300,47250,14
20250221,121900,1563365450,47200,47250,47250,47200,3
20250221,121800,1563223750,47200,47200,47200,47200,131
20250221,121700,1557040550,47200,47200,47300,47200,14
20250221,121600,1556379500,47200,47250,47250,47200,27
20250221,121500,1555104950,47200,47200,47200,47200,1
20250221,121400,1555057750,47200,47200,47200,47200,100
20250221,121300,1550337750,47200,47250,47250,47200,3
20250221,121200,1550196050,47250,47250,47250,47250,101
20250221,121100,1545423800,47250,47250,47250,47250,12
20250221,121000,1544856800,47200,47250,47250,47200,70
20250221,120900,1541549400,47250,47250,47250,47200,55
20250221,120800,1538950750,47200,47200,47200,47200,21
20250221,120700,1537959550,47200,47250,47250,47200,74
20250221,120600,1534463100,47200,47250,47250,47200,35
20250221,120500,1532809400,47250,47250,47250,47200,49
20250221,120400,1530494200,47200,47300,47300,47200,90
20250221,120300,1526237300,47200,47200,47200,47200,2
20250221,120200,1526142900,47200,47200,47200,47200,0
20250221,120100,1526142900,47200,47300,47300,47200,30
20250221,120000,1524725000,47300,47300,47300,47200,361
20250221,115900,1507664400,47300,47300,47300,47250,33
20250221,115800,1506103550,47300,47300,47300,47300,10
20250221,115700,1505630550,47250,47250,47250,47250,1
20250221,115600,1505583300,47300,47300,47300,47300,20
20250221,115500,1504637300,47300,47350,47450,47300,133
20250221,115400,1498332850,47350,47400,47400,47350,12
20250221,115300,1497764100,47300,47400,47400,47300,104
20250221,115200,1492839950,47400,47450,47450,47400,7
20250221,115100,1492507950,47400,47400,47400,47350,78
20250221,115000,1488811250,47400,47400,47400,47400,0
20250221,114900,1488811250,47400,47350,47400,47350,114
20250221,114800,1483407900,47300,47350,47350,47300,166
20250221,114700,1475549200,47300,47250,47300,47250,41
20250221,114600,1473610000,47300,47300,47300,47300,135
20250221,114500,1467224500,47300,47300,47300,47250,14
20250221,114400,1466562450,47300,47250,47300,47250,11
20250221,114300,1466042200,47250,47250,47300,47250,72
20250221,114200,1462639600,47250,47300,47300,47250,40
20250221,114100,1460747650,47300,47300,47300,47300,32
20250221,114000,1459234050,47300,47350,47350,47300,93
20250221,113900,1454833050,47300,47300,47300,47300,1
20250221,113800,1454785750,47300,47300,47300,47300,1
20250221,113700,1454738450,47350,47300,47350,47250,58
20250221,113600,1451995050,47250,47300,47300,47250,44
20250221,113500,1449914000,47300,47300,47300,47300,1
20250221,113400,1449866700,47300,47300,47350,47300,76
20250221,113300,1446269300,47250,47250,47250,47250,3
20250221,113200,1446127550,47300,47150,47300,47150,7
20250221,113100,1445796750,47150,47150,47150,47150,0
20250221,113000,1445796750,47150,47150,47150,47150,51
20250221,112900,1443392100,47150,47200,47300,47150,439
20250221,112800,1422660650,47200,47250,47250,47200,2
20250221,112700,1422566200,47200,47300,47300,47200,49
20250221,112600,1420251100,47250,47250,47250,47250,21
20250221,112500,1419258850,47250,47250,47300,47250,12
20250221,112400,1418691450,47200,47200,47200,47200,4
20250221,112300,1418502650,47200,47250,47250,47200,36
20250221,112200,1416801700,47200,47250,47250,47200,97
20250221,112100,1412218500,47250,47250,47300,47250,3
20250221,112000,1412076700,47250,47250,47250,47250,32
20250221,111900,1410564700,47250,47250,47250,47250,30
20250221,111800,1409147200,47250,47300,47300,47250,31
20250221,111700,1407680950,47250,47300,47300,47250,8
20250221,111600,1407302650,47300,47350,47350,47300,140
20250221,111500,1400680500,47300,47350,47350,47300,238
20250221,111400,1389416550,47350,47350,47350,47350,6
20250221,111300,1389132450,47350,47400,47400,47350,229
20250221,111200,1378278850,47350,47400,47400,47350,4
20250221,111100,1378089400,47350,47350,47350,47350,55
20250221,111000,1375485150,47350,47350,47350,47300,28
20250221,110900,1374159400,47350,47400,47400,47350,343
20250221,110800,1357906700,47400,47400,47400,47400,1
20250221,110700,1357859300,47400,47400,47400,47400,0
20250221,110600,1357859300,47400,47450,47450,47400,151
20250221,110500,1350694400,47400,47450,47450,47400,35
20250221,110400,1349033750,47400,47400,47400,47400,1
20250221,110300,1348986350,47400,47450,47450,47400,13
20250221,110200,1348369550,47450,47450,47450,47450,182
20250221,110100,1339733650,47450,47450,47450,47400,141
20250221,110000,1333043300,47450,47450,47450,47400,92
20250221,105900,1328679750,47450,47450,47500,47450,142
20250221,105800,1321941250,47500,47450,47500,47450,100
20250221,105700,1317196000,47400,47450,47450,47400,31
20250221,105600,1315725150,47450,47450,47450,47450,71
20250221,105500,1312356200,47450,47450,47450,47400,100
20250221,105400,1307611300,47450,47500,47500,47450,205
20250221,105300,1297883150,47450,47450,47450,47450,170
20250221,105200,1289816650,47350,47400,47450,47350,231
20250221,105100,1278859000,47350,47350,47350,47350,26
20250221,105000,1277627900,47350,47400,47450,47350,223
20250221,104900,1267050500,47400,47450,47450,47400,56
20250221,104800,1264393500,47500,47400,47500,47400,102
20250221,104700,1259555050,47350,47450,47450,47350,11
20250221,104600,1259033200,47350,47400,47400,47350,432
20250221,104500,1238557150,47400,47500,47500,47400,40
20250221,104400,1236659250,47500,47550,47550,47500,127
20250221,104300,1230622950,47550,47500,47550,47500,471
20250221,104200,1208249800,47500,47500,47500,47500,105
20250221,104100,1203262300,47500,47450,47500,47450,256
20250221,104000,1191103100,47450,47450,47450,47450,204
20250221,103900,1181423300,47450,47450,47450,47450,203
20250221,103800,1171790950,47450,47450,47450,47450,218
20250221,103700,1161446850,47450,47500,47500,47450,279
20250221,103600,1148206200,47500,47500,47500,47450,252
20250221,103500,1136236450,47500,47450,47500,47450,338
20250221,103400,1120197350,47400,47400,47400,47350,392
20250221,103300,1101617700,47400,47400,47450,47350,974
20250221,103200,1055441850,47450,47300,47450,47300,742
20250221,103100,1020308350,47300,47300,47300,47250,200
20250221,103000,1010855850,47300,47250,47300,47250,2
20250221,102900,1010761300,47300,47300,47300,47300,2
20250221,102800,1010666700,47200,47300,47300,47200,13
20250221,102700,1010053000,47300,47250,47300,47250,461
20250221,102600,988270550,47250,47200,47250,47200,177
20250221,102500,979916100,47150,47150,47200,47150,56
20250221,102400,977275600,47150,47150,47150,47150,63
20250221,102300,974305150,47150,47150,47150,47150,50
20250221,102200,971947650,47150,47200,47200,47150,16
20250221,102100,971192750,47200,47200,47200,47200,10
20250221,102000,970720750,47150,47200,47200,47150,82
20250221,101900,966854400,47200,47200,47200,47200,54
20250221,101800,964305600,47200,47150,47200,47150,35
20250221,101700,962654050,47150,47150,47200,47150,300
20250221,101600,948502800,47150,47150,47150,47150,56
20250221,101500,945862400,46900,47200,47200,46900,101
20250221,101400,941122650,47200,47200,47200,47000,613
20250221,101300,912298850,47250,47200,47250,47150,288
20250221,101200,898705150,47200,47200,47200,47200,5
20250221,101100,898469150,47200,47200,47200,47150,125
20250221,101000,892570450,47200,47100,47200,47100,312
20250221,100900,877872600,47100,47100,47100,47100,2
20250221,100800,877778400,47100,47100,47100,46900,109
20250221,100700,872657900,47100,47100,47100,46900,306
20250221,100600,858296500,47050,47050,47100,47050,31
20250221,100500,856837900,47050,47050,47100,47050,46
20250221,100400,854673500,47050,47050,47050,47000,23
20250221,100300,853591850,47050,47050,47050,47050,107
20250221,100200,848557500,47050,47100,47100,47050,138
20250221,100100,842059200,47100,47100,47100,47050,43
20250221,100000,840035400,47100,47050,47100,47050,35
20250221,095900,838388100,47050,47000,47050,47000,13
20250221,095800,837776550,47000,47000,47000,47000,70
20250221,095700,834486550,47050,47100,47100,47000,12
20250221,095600,833921900,47100,47100,47100,47050,29
20250221,095500,832556800,47050,47100,47100,47050,112
20250221,095400,827287050,47100,47100,47100,47050,5
20250221,095300,827051600,47050,47100,47100,47050,3
20250221,095200,826910350,47100,47100,47100,47100,4
20250221,095100,826721950,47100,47100,47100,47050,63
20250221,095000,823754850,47100,47100,47100,47100,16
20250221,094900,823001250,47100,46950,47150,46950,348
20250221,094800,806628350,47000,47000,47000,46950,63
20250221,094700,803667600,47000,47000,47000,47000,37
20250221,094600,801928600,47000,47050,47050,46950,27
20250221,094500,800659600,47050,47000,47050,47000,75
20250221,094400,797134200,47000,47000,47000,47000,7
20250221,094300,796805200,47000,46950,47000,46850,240
20250221,094200,785551100,46950,47000,47000,46900,45
20250221,094100,783439050,47050,47000,47050,47000,161
20250221,094000,775871850,47000,47100,47100,47000,49
20250221,093900,773568150,47100,47100,47100,47100,4
20250221,093800,773379750,47000,47100,47100,46900,135
20250221,093700,767036050,47100,47100,47100,46900,66
20250221,093600,763934250,47150,47150,47150,46850,369
20250221,093500,746633200,47150,47100,47150,47000,43
20250221,093400,744608350,47100,47100,47100,47100,14
20250221,093300,743948950,47100,47100,47100,47100,5
20250221,093200,743713450,47100,47200,47200,47000,54
20250221,093100,741173950,47250,46850,47250,46850,525
20250221,093000,716493750,46850,47000,47000,46850,66
20250221,092900,713398850,47000,47000,47150,46850,2378
20250221,092800,601927750,47000,47250,47250,46950,2456
20250221,092700,486338700,47250,47300,47300,47250,12
20250221,092600,485771550,47300,47100,47300,47100,215
20250221,092500,475644450,47100,47100,47100,47050,40
20250221,092400,473761100,47000,47050,47300,47000,91
20250221,092300,469482500,47300,46900,47350,46900,2790
20250221,092200,338013750,46950,47000,47000,46900,292
20250221,092100,324307300,47000,47050,47050,47000,714
20250221,092000,290713650,46900,46950,47050,46900,312
20250221,091900,276067800,47000,47050,47050,46950,27
20250221,091800,274799000,47050,47000,47050,46900,490
20250221,091700,251801750,47000,47000,47000,47000,10
20250221,091600,251331750,47000,47050,47050,47000,116
20250221,091500,245877800,47050,47050,47050,47050,9
20250221,091400,245454350,47050,47100,47150,47000,641
20250221,091300,215280350,47150,47150,47150,47150,5
20250221,091200,215044600,46900,47100,47150,46900,1050
20250221,091100,165665800,47100,47200,47200,47100,140
20250221,091000,159071000,47200,47150,47200,47050,101
20250221,090900,154311850,47150,47000,47150,47000,3
20250221,090800,154170700,47150,47150,47150,46900,30
20250221,090700,152761600,47150,46950,47150,46900,195
20250221,090600,143608400,47150,47050,47150,47050,13
20250221,090500,142996500,47050,46900,47100,46900,147
20250221,090400,136081650,46950,47000,47150,46950,97
20250221,090300,131519800,47000,47000,47000,46950,331
20250221,090200,115976200,47000,47050,47100,46950,628
20250221,090100,86431800,47100,46850,47100,46800,268
20250221,090000,73849900,46850,47300,47300,46850,1552
Reference in New Issue Copy Permalink