ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/285130/min/candle-20250220.csv

734 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
20250220,211100,1293963750,45200,45200,45200,45200,2031
20250220,211000,1293963750,45200,45200,45200,45200,0
20250220,210900,1293963750,45200,45200,45200,45200,0
20250220,210800,1293963750,45200,45200,45200,45200,0
20250220,210700,1293963750,45200,45200,45200,45200,0
20250220,210600,1293963750,45200,45200,45200,45200,0
20250220,210500,1293963750,45200,45200,45200,45200,0
20250220,210400,1293963750,45200,45200,45200,45200,0
20250220,210300,1293963750,45200,45200,45200,45200,0
20250220,210200,1293963750,45200,45200,45200,45200,0
20250220,210100,1293963750,45200,45200,45200,45200,0
20250220,210000,1293963750,45200,45200,45200,45200,0
20250220,205900,1293963750,45200,45200,45200,45200,0
20250220,205800,1293963750,45200,45200,45200,45200,0
20250220,205700,1293963750,45200,45200,45200,45200,0
20250220,205600,1293963750,45200,45200,45200,45200,0
20250220,205500,1293963750,45200,45200,45200,45200,0
20250220,205400,1293963750,45200,45200,45200,45200,0
20250220,205300,1293963750,45200,45200,45200,45200,0
20250220,205200,1293963750,45200,45200,45200,45200,0
20250220,205100,1293963750,45200,45200,45200,45200,0
20250220,205000,1293963750,45200,45200,45200,45200,0
20250220,204900,1293963750,45200,45200,45200,45200,0
20250220,204800,1293963750,45200,45200,45200,45200,0
20250220,204700,1293963750,45200,45200,45200,45200,0
20250220,204600,1293963750,45200,45200,45200,45200,0
20250220,204500,1293963750,45200,45200,45200,45200,0
20250220,204400,1293963750,45200,45200,45200,45200,0
20250220,204300,1293963750,45200,45200,45200,45200,0
20250220,204200,1293963750,45200,45200,45200,45200,0
20250220,204100,1293963750,45200,45200,45200,45200,2031
20250220,204000,1293963750,45200,45200,45200,45200,0
20250220,203900,1293963750,45200,45200,45200,45200,0
20250220,203800,1293963750,45200,45200,45200,45200,0
20250220,203700,1293963750,45200,45200,45200,45200,0
20250220,203600,1293963750,45200,45200,45200,45200,0
20250220,203500,1293963750,45200,45200,45200,45200,0
20250220,203400,1293963750,45200,45200,45200,45200,0
20250220,203300,1293963750,45200,45200,45200,45200,0
20250220,203200,1293963750,45200,45200,45200,45200,0
20250220,203100,1293963750,45200,45200,45200,45200,0
20250220,203000,1293963750,45200,45200,45200,45200,0
20250220,202900,1293963750,45200,45200,45200,45200,0
20250220,202800,1293963750,45200,45200,45200,45200,0
20250220,202700,1293963750,45200,45200,45200,45200,0
20250220,202600,1293963750,45200,45200,45200,45200,0
20250220,202500,1293963750,45200,45200,45200,45200,0
20250220,202400,1293963750,45200,45200,45200,45200,0
20250220,202300,1293963750,45200,45200,45200,45200,0
20250220,202200,1293963750,45200,45200,45200,45200,0
20250220,202100,1293963750,45200,45200,45200,45200,0
20250220,202000,1293963750,45200,45200,45200,45200,0
20250220,201900,1293963750,45200,45200,45200,45200,0
20250220,201800,1293963750,45200,45200,45200,45200,0
20250220,201700,1293963750,45200,45200,45200,45200,0
20250220,201600,1293963750,45200,45200,45200,45200,0
20250220,201500,1293963750,45200,45200,45200,45200,0
20250220,201400,1293963750,45200,45200,45200,45200,0
20250220,201300,1293963750,45200,45200,45200,45200,0
20250220,201200,1293963750,45200,45200,45200,45200,0
20250220,201100,1293963750,45200,45200,45200,45200,2031
20250220,201000,1293963750,45200,45200,45200,45200,0
20250220,200900,1293963750,45200,45200,45200,45200,0
20250220,200800,1293963750,45200,45200,45200,45200,0
20250220,200700,1293963750,45200,45200,45200,45200,0
20250220,200600,1293963750,45200,45200,45200,45200,0
20250220,200500,1293963750,45200,45200,45200,45200,0
20250220,200400,1293963750,45200,45200,45200,45200,0
20250220,200300,1293963750,45200,45200,45200,45200,0
20250220,200200,1293963750,45200,45200,45200,45200,0
20250220,200100,1293963750,45200,45200,45200,45200,0
20250220,200000,1293963750,45200,45200,45200,45200,0
20250220,195900,1293963750,45200,45200,45200,45200,0
20250220,195800,1293963750,45200,45200,45200,45200,0
20250220,195700,1293963750,45200,45200,45200,45200,0
20250220,195600,1293963750,45200,45200,45200,45200,0
20250220,195500,1293963750,45200,45200,45200,45200,0
20250220,195400,1293963750,45200,45200,45200,45200,0
20250220,195300,1293963750,45200,45200,45200,45200,0
20250220,195200,1293963750,45200,45200,45200,45200,0
20250220,195100,1293963750,45200,45200,45200,45200,0
20250220,195000,1293963750,45200,45200,45200,45200,0
20250220,194900,1293963750,45200,45200,45200,45200,0
20250220,194800,1293963750,45200,45200,45200,45200,0
20250220,194700,1293963750,45200,45200,45200,45200,0
20250220,194600,1293963750,45200,45200,45200,45200,0
20250220,194500,1293963750,45200,45200,45200,45200,0
20250220,194400,1293963750,45200,45200,45200,45200,0
20250220,194300,1293963750,45200,45200,45200,45200,0
20250220,194200,1293963750,45200,45200,45200,45200,0
20250220,194100,1293963750,45200,45200,45200,45200,2031
20250220,194000,1293963750,45200,45200,45200,45200,0
20250220,193900,1293963750,45200,45200,45200,45200,0
20250220,193800,1293963750,45200,45200,45200,45200,0
20250220,193700,1293963750,45200,45200,45200,45200,0
20250220,193600,1293963750,45200,45200,45200,45200,0
20250220,193500,1293963750,45200,45200,45200,45200,0
20250220,193400,1293963750,45200,45200,45200,45200,0
20250220,193300,1293963750,45200,45200,45200,45200,0
20250220,193200,1293963750,45200,45200,45200,45200,0
20250220,193100,1293963750,45200,45200,45200,45200,0
20250220,193000,1293963750,45200,45200,45200,45200,0
20250220,192900,1293963750,45200,45200,45200,45200,0
20250220,192800,1293963750,45200,45200,45200,45200,0
20250220,192700,1293963750,45200,45200,45200,45200,0
20250220,192600,1293963750,45200,45200,45200,45200,0
20250220,192500,1293963750,45200,45200,45200,45200,0
20250220,192400,1293963750,45200,45200,45200,45200,0
20250220,192300,1293963750,45200,45200,45200,45200,0
20250220,192200,1293963750,45200,45200,45200,45200,0
20250220,192100,1293963750,45200,45200,45200,45200,0
20250220,192000,1293963750,45200,45200,45200,45200,0
20250220,191900,1293963750,45200,45200,45200,45200,0
20250220,191800,1293963750,45200,45200,45200,45200,0
20250220,191700,1293963750,45200,45200,45200,45200,0
20250220,191600,1293963750,45200,45200,45200,45200,0
20250220,191500,1293963750,45200,45200,45200,45200,0
20250220,191400,1293963750,45200,45200,45200,45200,0
20250220,191300,1293963750,45200,45200,45200,45200,0
20250220,191200,1293963750,45200,45200,45200,45200,0
20250220,191100,1293963750,45200,45200,45200,45200,2031
20250220,191000,1293963750,45200,45200,45200,45200,0
20250220,190900,1293963750,45200,45200,45200,45200,0
20250220,190800,1293963750,45200,45200,45200,45200,0
20250220,190700,1293963750,45200,45200,45200,45200,0
20250220,190600,1293963750,45200,45200,45200,45200,0
20250220,190500,1293963750,45200,45200,45200,45200,0
20250220,190400,1293963750,45200,45200,45200,45200,0
20250220,190300,1293963750,45200,45200,45200,45200,0
20250220,190200,1293963750,45200,45200,45200,45200,0
20250220,190100,1293963750,45200,45200,45200,45200,0
20250220,190000,1293963750,45200,45200,45200,45200,0
20250220,185900,1293963750,45200,45200,45200,45200,0
20250220,185800,1293963750,45200,45200,45200,45200,0
20250220,185700,1293963750,45200,45200,45200,45200,0
20250220,185600,1293963750,45200,45200,45200,45200,0
20250220,185500,1293963750,45200,45200,45200,45200,0
20250220,185400,1293963750,45200,45200,45200,45200,0
20250220,185300,1293963750,45200,45200,45200,45200,0
20250220,185200,1293963750,45200,45200,45200,45200,0
20250220,185100,1293963750,45200,45200,45200,45200,0
20250220,185000,1293963750,45200,45200,45200,45200,0
20250220,184900,1293963750,45200,45200,45200,45200,0
20250220,184800,1293963750,45200,45200,45200,45200,0
20250220,184700,1293963750,45200,45200,45200,45200,0
20250220,184600,1293963750,45200,45200,45200,45200,0
20250220,184500,1293963750,45200,45200,45200,45200,0
20250220,184400,1293963750,45200,45200,45200,45200,0
20250220,184300,1293963750,45200,45200,45200,45200,0
20250220,184200,1293963750,45200,45200,45200,45200,0
20250220,184100,1293963750,45200,45200,45200,45200,2031
20250220,184000,1293963750,45200,45200,45200,45200,0
20250220,183900,1293963750,45200,45200,45200,45200,0
20250220,183800,1293963750,45200,45200,45200,45200,0
20250220,183700,1293963750,45200,45200,45200,45200,0
20250220,183600,1293963750,45200,45200,45200,45200,0
20250220,183500,1293963750,45200,45200,45200,45200,0
20250220,183400,1293963750,45200,45200,45200,45200,0
20250220,183300,1293963750,45200,45200,45200,45200,0
20250220,183200,1293963750,45200,45200,45200,45200,0
20250220,183100,1293963750,45200,45200,45200,45200,0
20250220,183000,1293963750,45200,45200,45200,45200,0
20250220,182900,1293963750,45200,45200,45200,45200,0
20250220,182800,1293963750,45200,45200,45200,45200,0
20250220,182700,1293963750,45200,45200,45200,45200,0
20250220,182600,1293963750,45200,45200,45200,45200,0
20250220,182500,1293963750,45200,45200,45200,45200,0
20250220,182400,1293963750,45200,45200,45200,45200,0
20250220,182300,1293963750,45200,45200,45200,45200,0
20250220,182200,1293963750,45200,45200,45200,45200,0
20250220,182100,1293963750,45200,45200,45200,45200,0
20250220,182000,1293963750,45200,45200,45200,45200,0
20250220,181900,1293963750,45200,45200,45200,45200,0
20250220,181800,1293963750,45200,45200,45200,45200,0
20250220,181700,1293963750,45200,45200,45200,45200,0
20250220,181600,1293963750,45200,45200,45200,45200,0
20250220,181500,1293963750,45200,45200,45200,45200,0
20250220,181400,1293963750,45200,45200,45200,45200,0
20250220,181300,1293963750,45200,45200,45200,45200,0
20250220,181200,1293963750,45200,45200,45200,45200,0
20250220,181100,1293963750,45200,45200,45200,45200,2031
20250220,181000,1293963750,45200,45200,45200,45200,0
20250220,180900,1293963750,45200,45200,45200,45200,0
20250220,180800,1293963750,45200,45200,45200,45200,0
20250220,180700,1293963750,45200,45200,45200,45200,0
20250220,180600,1293963750,45200,45200,45200,45200,0
20250220,180500,1293963750,45200,45200,45200,45200,0
20250220,180400,1293963750,45200,45200,45200,45200,0
20250220,180300,1293963750,45200,45200,45200,45200,0
20250220,180200,1293963750,45200,45200,45200,45200,0
20250220,180100,1293963750,45200,45200,45200,45200,0
20250220,180000,1293963750,45200,45200,45200,45200,0
20250220,175900,1293963750,45200,45200,45200,45200,0
20250220,175800,1293963750,45200,45200,45200,45200,0
20250220,175700,1293963750,45200,45200,45200,45200,0
20250220,175600,1293963750,45200,45200,45200,45200,0
20250220,175500,1293963750,45200,45200,45200,45200,0
20250220,175400,1293963750,45200,45200,45200,45200,0
20250220,175300,1293963750,45200,45200,45200,45200,0
20250220,175200,1293963750,45200,45200,45200,45200,0
20250220,175100,1293963750,45200,45200,45200,45200,0
20250220,175000,1293963750,45200,45200,45200,45200,0
20250220,174900,1293963750,45200,45200,45200,45200,0
20250220,174800,1293963750,45200,45200,45200,45200,0
20250220,174700,1293963750,45200,45200,45200,45200,0
20250220,174600,1293963750,45200,45200,45200,45200,0
20250220,174500,1293963750,45200,45200,45200,45200,0
20250220,174400,1293963750,45200,45200,45200,45200,0
20250220,174300,1293963750,45200,45200,45200,45200,0
20250220,174200,1293963750,45200,45200,45200,45200,0
20250220,174100,1293963750,45200,45200,45200,45200,2031
20250220,174000,1293963750,45200,45200,45200,45200,0
20250220,173900,1293963750,45200,45200,45200,45200,0
20250220,173800,1293963750,45200,45200,45200,45200,0
20250220,173700,1293963750,45200,45200,45200,45200,0
20250220,173600,1293963750,45200,45200,45200,45200,0
20250220,173500,1293963750,45200,45200,45200,45200,0
20250220,173400,1293963750,45200,45200,45200,45200,0
20250220,173300,1293963750,45200,45200,45200,45200,0
20250220,173200,1293963750,45200,45200,45200,45200,0
20250220,173100,1293963750,45200,45200,45200,45200,0
20250220,173000,1293963750,45200,45200,45200,45200,0
20250220,172900,1293963750,45200,45200,45200,45200,0
20250220,172800,1293963750,45200,45200,45200,45200,0
20250220,172700,1293963750,45200,45200,45200,45200,0
20250220,172600,1293963750,45200,45200,45200,45200,0
20250220,172500,1293963750,45200,45200,45200,45200,0
20250220,172400,1293963750,45200,45200,45200,45200,0
20250220,172300,1293963750,45200,45200,45200,45200,0
20250220,172200,1293963750,45200,45200,45200,45200,0
20250220,172100,1293963750,45200,45200,45200,45200,0
20250220,172000,1293963750,45200,45200,45200,45200,0
20250220,171900,1293963750,45200,45200,45200,45200,0
20250220,171800,1293963750,45200,45200,45200,45200,0
20250220,171700,1293963750,45200,45200,45200,45200,0
20250220,171600,1293963750,45200,45200,45200,45200,0
20250220,171500,1293963750,45200,45200,45200,45200,0
20250220,171400,1293963750,45200,45200,45200,45200,0
20250220,171300,1293963750,45200,45200,45200,45200,0
20250220,171200,1293963750,45200,45200,45200,45200,0
20250220,171100,1293963750,45200,45200,45200,45200,2031
20250220,171000,1293963750,45200,45200,45200,45200,0
20250220,170900,1293963750,45200,45200,45200,45200,0
20250220,170800,1293963750,45200,45200,45200,45200,0
20250220,170700,1293963750,45200,45200,45200,45200,0
20250220,170600,1293963750,45200,45200,45200,45200,0
20250220,170500,1293963750,45200,45200,45200,45200,0
20250220,170400,1293963750,45200,45200,45200,45200,0
20250220,170300,1293963750,45200,45200,45200,45200,0
20250220,170200,1293963750,45200,45200,45200,45200,0
20250220,170100,1293963750,45200,45200,45200,45200,0
20250220,170000,1293963750,45200,45200,45200,45200,0
20250220,165900,1293963750,45200,45200,45200,45200,0
20250220,165800,1293963750,45200,45200,45200,45200,0
20250220,165700,1293963750,45200,45200,45200,45200,0
20250220,165600,1293963750,45200,45200,45200,45200,0
20250220,165500,1293963750,45200,45200,45200,45200,0
20250220,165400,1293963750,45200,45200,45200,45200,0
20250220,165300,1293963750,45200,45200,45200,45200,0
20250220,165200,1293963750,45200,45200,45200,45200,0
20250220,165100,1293963750,45200,45200,45200,45200,0
20250220,165000,1293963750,45200,45200,45200,45200,0
20250220,164900,1293963750,45200,45200,45200,45200,0
20250220,164800,1293963750,45200,45200,45200,45200,0
20250220,164700,1293963750,45200,45200,45200,45200,0
20250220,164600,1293963750,45200,45200,45200,45200,0
20250220,164500,1293963750,45200,45200,45200,45200,0
20250220,164400,1293963750,45200,45200,45200,45200,0
20250220,164300,1293963750,45200,45200,45200,45200,0
20250220,164200,1293963750,45200,45200,45200,45200,0
20250220,164100,1293963750,45200,45200,45200,45200,2031
20250220,164000,1293963750,45200,45200,45200,45200,0
20250220,163900,1293963750,45200,45200,45200,45200,0
20250220,163800,1293963750,45200,45200,45200,45200,0
20250220,163700,1293963750,45200,45200,45200,45200,0
20250220,163600,1293963750,45200,45200,45200,45200,0
20250220,163500,1293963750,45200,45200,45200,45200,0
20250220,163400,1293963750,45200,45200,45200,45200,0
20250220,163300,1293963750,45200,45200,45200,45200,0
20250220,163200,1293963750,45200,45200,45200,45200,0
20250220,163100,1293963750,45200,45200,45200,45200,0
20250220,163000,1293963750,45200,45200,45200,45200,0
20250220,162900,1293963750,45200,45200,45200,45200,0
20250220,162800,1293963750,45200,45200,45200,45200,0
20250220,162700,1293963750,45200,45200,45200,45200,0
20250220,162600,1293963750,45200,45200,45200,45200,0
20250220,162500,1293963750,45200,45200,45200,45200,0
20250220,162400,1293963750,45200,45200,45200,45200,0
20250220,162300,1293963750,45200,45200,45200,45200,0
20250220,162200,1293963750,45200,45200,45200,45200,0
20250220,162100,1293963750,45200,45200,45200,45200,0
20250220,162000,1293963750,45200,45200,45200,45200,0
20250220,161900,1293963750,45200,45200,45200,45200,0
20250220,161800,1293963750,45200,45200,45200,45200,0
20250220,161700,1293963750,45200,45200,45200,45200,0
20250220,161600,1293963750,45200,45200,45200,45200,0
20250220,161500,1293963750,45200,45200,45200,45200,0
20250220,161400,1293963750,45200,45200,45200,45200,0
20250220,161300,1293963750,45200,45200,45200,45200,0
20250220,161200,1293963750,45200,45200,45200,45200,0
20250220,161100,1293963750,45200,45200,45200,45200,2031
20250220,161000,1293963750,45200,45200,45200,45200,0
20250220,160900,1293963750,45200,45200,45200,45200,0
20250220,160800,1293963750,45200,45200,45200,45200,0
20250220,160700,1293963750,45200,45200,45200,45200,0
20250220,160600,1293963750,45200,45200,45200,45200,0
20250220,160500,1293963750,45200,45200,45200,45200,0
20250220,160400,1293963750,45200,45200,45200,45200,0
20250220,160300,1293963750,45200,45200,45200,45200,0
20250220,160200,1293963750,45200,45200,45200,45200,0
20250220,160100,1293963750,45200,45200,45200,45200,0
20250220,160000,1293963750,45200,45200,45200,45200,0
20250220,155900,1293963750,45200,45200,45200,45200,0
20250220,155800,1293963750,45200,45200,45200,45200,0
20250220,155700,1293963750,45200,45200,45200,45200,0
20250220,155600,1293963750,45200,45200,45200,45200,0
20250220,155500,1293963750,45200,45200,45200,45200,0
20250220,155400,1293963750,45200,45200,45200,45200,0
20250220,155300,1293963750,45200,45200,45200,45200,0
20250220,155200,1293963750,45200,45200,45200,45200,0
20250220,155100,1293963750,45200,45200,45200,45200,0
20250220,155000,1293963750,45200,45200,45200,45200,0
20250220,154900,1293963750,45200,45200,45200,45200,0
20250220,154800,1293963750,45200,45200,45200,45200,0
20250220,154700,1293963750,45200,45200,45200,45200,0
20250220,154600,1293963750,45200,45200,45200,45200,0
20250220,154500,1293963750,45200,45200,45200,45200,0
20250220,154400,1293963750,45200,45200,45200,45200,0
20250220,154300,1293963750,45200,45200,45200,45200,0
20250220,154200,1293963750,45200,45200,45200,45200,0
20250220,154100,1293963750,45200,45200,45200,45200,2031
20250220,154000,1293963750,45200,45200,45200,45200,0
20250220,153900,1293963750,45200,45200,45200,45200,0
20250220,153800,1293963750,45200,45200,45200,45200,0
20250220,153700,1293963750,45200,45200,45200,45200,0
20250220,153600,1293963750,45200,45200,45200,45200,0
20250220,153500,1293963750,45200,45200,45200,45200,0
20250220,153400,1293963750,45200,45200,45200,45200,0
20250220,153300,1293963750,45200,45200,45200,45200,0
20250220,153200,1293963750,45200,45200,45200,45200,0
20250220,153100,1293963750,45200,45200,45200,45200,0
20250220,153000,1293963750,45200,45200,45200,45200,2031
20250220,152900,1202162550,44950,44950,44950,44950,0
20250220,152800,1202162550,44950,44950,44950,44950,0
20250220,152700,1202162550,44950,44950,44950,44950,0
20250220,152600,1202162550,44950,44950,44950,44950,0
20250220,152500,1202162550,44950,44950,44950,44950,0
20250220,152400,1202162550,44950,44950,44950,44950,0
20250220,152300,1202162550,44950,44950,44950,44950,0
20250220,152200,1202162550,44950,44950,44950,44950,0
20250220,152100,1202162550,44950,44950,44950,44950,0
20250220,152000,1202162550,44950,44950,44950,44950,0
20250220,151900,1202162550,44950,44950,44950,44950,59
20250220,151800,1199510500,44950,44950,45000,44950,11
20250220,151700,1199016000,44950,45000,45000,44950,7
20250220,151600,1198701300,44950,44950,45000,44950,50
20250220,151500,1196453500,44950,44950,45000,44950,78
20250220,151400,1192943600,44950,44950,45000,44950,16
20250220,151300,1192224350,45000,44950,45000,44950,27
20250220,151200,1191010300,44950,44950,44950,44950,0
20250220,151100,1191010300,44950,45000,45000,44950,11
20250220,151000,1190515600,45000,45000,45000,44950,12
20250220,150900,1189975950,45000,45000,45000,45000,0
20250220,150800,1189975950,45000,45000,45000,45000,0
20250220,150700,1189975950,45000,44950,45000,44950,106
20250220,150600,1185208450,44950,44900,44950,44900,9
20250220,150500,1184804300,44950,44950,44950,44950,6
20250220,150400,1184534600,44900,44950,44950,44900,4
20250220,150300,1184354850,44950,44950,45000,44950,278
20250220,150200,1171858600,44950,44950,44950,44900,62
20250220,150100,1169071750,44900,44950,44950,44900,179
20250220,150000,1161026050,44950,44900,44950,44900,2
20250220,145900,1160936200,44900,44900,44950,44900,66
20250220,145800,1157970000,44900,44900,44900,44900,1
20250220,145700,1157925100,44900,44900,44900,44900,8
20250220,145600,1157565900,44950,44950,44950,44950,7
20250220,145500,1157251250,44900,44900,44900,44900,22
20250220,145400,1156263450,44900,44900,44900,44900,91
20250220,145300,1152177550,44900,44950,44950,44900,12
20250220,145200,1151638500,44950,44900,44950,44900,3
20250220,145100,1151503750,44900,44900,44900,44900,16
20250220,145000,1150785350,44950,44950,44950,44950,7
20250220,144900,1150470700,44900,44900,44950,44900,10
20250220,144800,1150021650,44900,44900,44900,44900,7
20250220,144700,1149707350,44900,44900,44950,44900,23
20250220,144600,1148674450,44950,44950,44950,44950,1
20250220,144500,1148629500,44900,44900,44950,44900,10
20250220,144400,1148180450,44950,44950,44950,44900,36
20250220,144300,1146563650,44950,44950,44950,44950,0
20250220,144200,1146563650,44950,44950,44950,44950,1
20250220,144100,1146518700,44900,44950,44950,44900,75
20250220,144000,1143149900,44900,44900,44900,44900,3
20250220,143900,1143015200,44900,44900,44900,44900,2
20250220,143800,1142925400,44950,44950,44950,44950,9
20250220,143700,1142520850,44950,44950,44950,44950,2
20250220,143600,1142430950,44950,45000,45000,44900,240
20250220,143500,1131640500,45050,45000,45050,45000,49
20250220,143400,1129434950,44900,44900,44900,44900,4
20250220,143300,1129255350,44900,44900,44950,44900,48
20250220,143200,1127097900,44900,44950,44950,44900,9
20250220,143100,1126693400,44900,44900,44900,44900,1
20250220,143000,1126648500,44900,44950,44950,44900,190
20250220,142900,1118110250,45000,44950,45000,44950,5
20250220,142800,1117885300,45000,45000,45000,45000,2
20250220,142700,1117795300,44950,44950,44950,44850,157
20250220,142600,1110744400,44950,44950,45000,44950,12
20250220,142500,1110204650,44950,44950,44950,44950,22
20250220,142400,1109215750,44950,44900,44950,44900,65
20250220,142300,1106296600,44900,44900,44950,44900,143
20250220,142200,1099875700,44950,44950,44950,44950,3
20250220,142100,1099740850,44900,44950,44950,44900,197
20250220,142000,1090885800,45000,45000,45000,44950,18
20250220,141900,1090076200,45000,45000,45000,45000,20
20250220,141800,1089176200,44950,44950,45000,44950,10
20250220,141700,1088726650,45000,45000,45000,44950,183
20250220,141600,1080492550,45000,45000,45000,45000,5
20250220,141500,1080267550,45050,45050,45050,45050,7
20250220,141400,1079952200,45050,45000,45050,45000,42
20250220,141300,1078060350,45000,45000,45000,45000,8
20250220,141200,1077700350,45050,45050,45050,45050,0
20250220,141100,1077700350,45050,45000,45050,45000,6
20250220,141000,1077430100,45050,45050,45050,45050,3
20250220,140900,1077294950,45050,45000,45050,45000,2
20250220,140800,1077204900,45000,44950,45100,44950,411
20250220,140700,1058683650,45000,44950,45000,44950,247
20250220,140600,1047570900,44950,44950,44950,44950,47
20250220,140500,1045458250,45000,45000,45000,45000,34
20250220,140400,1043928250,45000,45000,45000,45000,11
20250220,140300,1043433250,44950,44950,44950,44950,30
20250220,140200,1042084750,44950,45000,45000,44950,8
20250220,140100,1041724800,44950,44950,44950,44950,10
20250220,140000,1041275300,44950,45000,45000,44950,3
20250220,135900,1041140400,45000,45000,45000,45000,5
20250220,135800,1040915400,44950,44950,44950,44950,16
20250220,135700,1040196200,44950,44950,44950,44950,15
20250220,135600,1039521950,45000,44950,45000,44950,7
20250220,135500,1039207050,44950,44950,44950,44950,1
20250220,135400,1039162100,44950,44950,44950,44950,8
20250220,135300,1038802500,44950,44950,45000,44950,57
20250220,135200,1036240050,44950,44950,44950,44900,171
20250220,135100,1028558250,45000,45000,45000,45000,0
20250220,135000,1028558250,45000,44950,45000,44950,8
20250220,134900,1028198300,44950,44950,44950,44950,71
20250220,134800,1025006850,44950,44950,44950,44950,172
20250220,134700,1017275450,45000,45000,45000,45000,5
20250220,134600,1017050450,44950,44950,44950,44950,247
20250220,134500,1005947800,44950,44950,44950,44950,15
20250220,134400,1005273550,45000,45000,45000,45000,6
20250220,134300,1005003550,45000,45000,45000,45000,5
20250220,134200,1004778550,45000,45000,45000,45000,4
20250220,134100,1004598550,45000,45050,45050,45000,6
20250220,134000,1004328300,44950,44950,44950,44950,0
20250220,133900,1004328300,44950,44950,44950,44950,0
20250220,133800,1004328300,44950,44950,44950,44950,7
20250220,133700,1004013650,45000,45000,45000,45000,0
20250220,133600,1004013650,45000,45000,45000,45000,6
20250220,133500,1003743650,45000,45000,45000,45000,5
20250220,133400,1003518650,45050,44950,45050,44950,9
20250220,133300,1003114000,45000,45000,45000,44950,4
20250220,133200,1002934050,45050,45000,45050,45000,59
20250220,133100,1000278750,45000,45000,45000,45000,8
20250220,133000,999918750,45050,45050,45050,45050,1
20250220,132900,999873700,45050,45050,45050,45050,8
20250220,132800,999513300,45000,45050,45050,45000,236
20250220,132700,988893100,45050,45050,45050,45050,8
20250220,132600,988532700,45000,45000,45000,45000,0
20250220,132500,988532700,45000,45000,45000,45000,0
20250220,132400,988532700,45000,45100,45100,45000,138
20250220,132300,982315900,45100,45100,45100,45100,17
20250220,132200,981549200,45150,45150,45150,45150,0
20250220,132100,981549200,45150,45150,45150,45150,7
20250220,132000,981233150,45100,45100,45100,45100,1
20250220,131900,981188050,45100,45050,45100,45050,33
20250220,131800,979699800,45100,45100,45100,45100,5
20250220,131700,979474300,45050,45050,45050,45050,8
20250220,131600,979113900,45100,45050,45100,45050,262
20250220,131500,967297950,45050,45100,45100,45050,14
20250220,131400,966666900,45100,45100,45100,45100,1
20250220,131300,966621800,45100,45100,45100,45100,0
20250220,131200,966621800,45100,45150,45150,45100,28
20250220,131100,965358750,45150,45100,45150,45100,7
20250220,131000,965042900,45150,45100,45150,45100,2
20250220,130900,964952650,45100,45100,45100,45100,3
20250220,130800,964817350,45100,45100,45100,45100,0
20250220,130700,964817350,45100,45100,45100,45100,14
20250220,130600,964185950,45150,45100,45150,45100,12
20250220,130500,963644500,45100,45100,45100,45100,0
20250220,130400,963644500,45100,45100,45100,45100,118
20250220,130300,958322700,45150,45150,45150,45150,10
20250220,130200,957871200,45150,45150,45150,45150,0
20250220,130100,957871200,45150,45150,45150,45150,0
20250220,130000,957871200,45150,45150,45150,45150,5
20250220,125900,957645450,45100,45100,45100,45100,1
20250220,125800,957600350,45100,45100,45100,45100,7
20250220,125700,957284650,45150,45150,45150,45150,6
20250220,125600,957013750,45100,45100,45100,45100,1
20250220,125500,956968650,45150,45150,45150,45150,0
20250220,125400,956968650,45150,45150,45150,45150,5
20250220,125300,956742900,45150,45150,45150,45150,0
20250220,125200,956742900,45150,45150,45150,45150,12
20250220,125100,956201100,45100,45050,45150,45050,278
20250220,125000,943667550,45050,45000,45050,45000,2
20250220,124900,943577500,45050,45050,45050,45050,1
20250220,124800,943532450,45050,45050,45050,45050,9
20250220,124700,943127000,45050,45050,45050,45050,0
20250220,124600,943127000,45050,45050,45050,45050,0
20250220,124500,943127000,45050,45050,45050,45050,11
20250220,124400,942631450,45000,45000,45000,45000,2
20250220,124300,942541450,45000,45000,45000,45000,17
20250220,124200,941776450,45000,45050,45050,45000,6
20250220,124100,941506200,45050,45050,45050,45050,1
20250220,124000,941461150,45050,45050,45050,45050,7
20250220,123900,941145800,45100,45100,45100,45100,0
20250220,123800,941145800,45100,45100,45100,45100,0
20250220,123700,941145800,45100,45100,45100,45100,1
20250220,123600,941100700,45100,45050,45100,45050,24
20250220,123500,940019300,45050,45100,45100,45050,74
20250220,123400,936681950,45150,45150,45150,45150,0
20250220,123300,936681950,45150,45150,45150,45150,7
20250220,123200,936365900,45100,45100,45100,45100,1
20250220,123100,936320800,45150,45150,45150,45150,1
20250220,123000,936275650,45150,45100,45150,45100,21
20250220,122900,935328350,45100,45100,45100,45100,7
20250220,122800,935012650,45150,45150,45150,45150,0
20250220,122700,935012650,45150,45100,45150,45100,27
20250220,122600,933794650,45100,45100,45100,45100,0
20250220,122500,933794650,45100,45100,45100,45100,1
20250220,122400,933749550,45150,45150,45150,45150,24
20250220,122300,932665950,45150,45150,45150,45150,10
20250220,122200,932214450,45150,45150,45150,45150,21
20250220,122100,931266300,45150,45000,45150,45000,547
20250220,122000,906634950,45000,45050,45050,45000,121
20250220,121900,901183950,45100,45100,45100,45100,0
20250220,121800,901183950,45100,45100,45100,45100,8
20250220,121700,900823150,45050,45050,45050,45050,1
20250220,121600,900778100,45100,45100,45100,45100,0
20250220,121500,900778100,45100,45100,45100,45100,8
20250220,121400,900417300,45050,45050,45050,45050,0
20250220,121300,900417300,45050,45100,45100,45050,33
20250220,121200,898930350,45100,45100,45100,45100,4
20250220,121100,898749950,45100,45100,45100,45050,9
20250220,121000,898344200,45100,45100,45100,45100,1
20250220,120900,898299100,45100,45100,45100,45100,7
20250220,120800,897983400,45100,45100,45100,45100,0
20250220,120700,897983400,45100,45100,45100,45050,52
20250220,120600,895638250,45100,45050,45100,45050,5
20250220,120500,895412800,45150,45100,45150,45100,164
20250220,120400,888015000,45150,45150,45150,45150,2
20250220,120300,887924700,45150,45150,45150,45150,7
20250220,120200,887608650,45150,45150,45150,45150,24
20250220,120100,886525050,45200,45200,45200,45200,0
20250220,120000,886525050,45200,45150,45200,45150,6
20250220,115900,886253900,45200,45200,45200,45200,45
20250220,115800,884219900,45200,45250,45250,45200,108
20250220,115700,879333250,45300,45300,45300,45300,5
20250220,115600,879106750,45250,45250,45250,45250,0
20250220,115500,879106750,45250,45250,45250,45250,9
20250220,115400,878699500,45250,45250,45250,45200,31
20250220,115300,877297100,45250,45250,45250,45250,2
20250220,115200,877206600,45250,45250,45250,45250,0
20250220,115100,877206600,45250,45200,45250,45200,9
20250220,115000,876799450,45250,45250,45250,45250,173
20250220,114900,868971200,45200,45250,45250,45200,43
20250220,114800,867027400,45200,45200,45200,45200,0
20250220,114700,867027400,45200,45200,45200,45200,5
20250220,114600,866801400,45250,45250,45250,45250,7
20250220,114500,866484650,45250,45250,45250,45250,1
20250220,114400,866439400,45250,45250,45250,45250,0
20250220,114300,866439400,45250,45250,45250,45250,21
20250220,114200,865489150,45200,45200,45200,45200,8
20250220,114100,865127550,45250,45250,45250,45250,1
20250220,114000,865082300,45250,45250,45250,45250,6
20250220,113900,864810800,45250,45250,45250,45250,1
20250220,113800,864765550,45250,45200,45250,45200,146
20250220,113700,858161550,45200,45150,45200,45150,13
20250220,113600,857574300,45150,45150,45150,45150,2
20250220,113500,857484000,45200,45200,45200,45200,3
20250220,113400,857348400,45200,45200,45200,45200,7
20250220,113300,857032000,45200,45150,45200,45150,361
20250220,113200,840722300,45100,45100,45100,45100,2
20250220,113100,840632100,45100,45150,45150,45100,6
20250220,113000,840361250,45100,45100,45100,45100,0
20250220,112900,840361250,45100,45150,45150,45100,23
20250220,112800,839323450,45150,45150,45150,45150,9
20250220,112700,838917100,45150,45100,45150,45100,53
20250220,112600,836524200,45100,45050,45100,45050,2
20250220,112500,836434050,45100,45100,45100,45100,7
20250220,112400,836118350,45100,45100,45100,45100,66
20250220,112300,833141750,45100,45100,45100,45100,10
20250220,112200,832690750,45150,45100,45150,45100,8
20250220,112100,832329600,45100,45100,45100,45100,35
20250220,112000,830751100,45200,45200,45200,45200,9
20250220,111900,830344300,45250,45250,45250,45200,87
20250220,111800,826408050,45250,45150,45250,45150,238
20250220,111700,815643500,45100,45100,45100,45100,7
20250220,111600,815327800,45100,45200,45200,45100,148
20250220,111500,808644050,45250,45250,45250,45250,0
20250220,111400,808644050,45250,45250,45250,45250,0
20250220,111300,808644050,45250,45150,45250,45150,8
20250220,111200,808282300,45200,45200,45200,45200,0
20250220,111100,808282300,45200,45150,45200,45150,19
20250220,111000,807423550,45200,45250,45250,45200,27
20250220,110900,806202750,45200,45200,45200,45200,17
20250220,110800,805434350,45200,45150,45250,45150,154
20250220,110700,798469150,45150,45200,45200,45150,67
20250220,110600,795440850,45200,45100,45200,45050,412
20250220,110500,776841000,45100,45100,45100,45100,2
20250220,110400,776750800,45150,45150,45150,45150,7
20250220,110300,776434750,45100,45100,45100,45100,1
20250220,110200,776389650,45150,45100,45150,45100,3
20250220,110100,776254250,45100,45100,45100,45000,498
20250220,110000,753797300,45100,45150,45150,45100,13
20250220,105900,753210400,45100,45100,45100,45100,0
20250220,105800,753210400,45100,45100,45150,45100,22
20250220,105700,752217750,45150,45150,45150,45100,19
20250220,105600,751359950,45150,45150,45150,45150,66
20250220,105500,748380050,45150,45150,45200,45150,76
20250220,105400,744948350,45150,45150,45150,45150,65
20250220,105300,742013600,45150,45150,45150,45150,1
20250220,105200,741968450,45150,45100,45150,45100,191
20250220,105100,733346150,45100,45100,45100,45100,354
20250220,105000,717380750,45100,45000,45150,45000,612
20250220,104900,689815050,44950,45000,45000,44950,6
20250220,104800,689545100,45000,44950,45000,44950,82
20250220,104700,685858700,44950,44950,44950,44950,1
20250220,104600,685813750,44950,44950,44950,44950,5
20250220,104500,685589000,44900,44900,44900,44900,16
20250220,104400,684870600,44900,44900,44900,44900,0
20250220,104300,684870600,44900,44950,44950,44900,7
20250220,104200,684556000,44900,44900,44900,44900,2
20250220,104100,684466200,44900,44950,44950,44850,188
20250220,104000,676022800,44950,44950,45000,44950,14
20250220,103900,675393150,44950,44950,44950,44950,2
20250220,103800,675303250,44950,44950,44950,44950,22
20250220,103700,674314350,45000,44950,45000,44950,5
20250220,103600,674089400,44950,44950,44950,44950,2
20250220,103500,673999500,44950,44950,44950,44950,2
20250220,103400,673909600,44950,44850,44950,44850,224
20250220,103300,663845300,44850,44950,44950,44850,159
20250220,103200,656707150,44950,44950,44950,44950,2
20250220,103100,656617250,45000,45000,45000,44950,221
20250220,103000,646682350,44950,44950,45000,44900,554
20250220,102900,621766950,44950,44950,44950,44950,3
20250220,102800,621632100,44950,44950,45000,44850,245
20250220,102700,610638200,44950,44950,44950,44950,2
20250220,102600,610548300,44950,44950,44950,44950,3
20250220,102500,610413450,45000,45000,45000,45000,19
20250220,102400,609558450,45050,45000,45050,45000,120
20250220,102300,604158200,44950,44950,44950,44950,2
20250220,102200,604068300,45000,45000,45000,44950,28
20250220,102100,602808450,44900,44900,44950,44900,36
20250220,102000,601191800,44900,44900,44900,44900,10
20250220,101900,600742800,44900,44950,44950,44900,32
20250220,101800,599304450,44950,44950,44950,44950,10
20250220,101700,598854950,44900,44750,44900,44750,232
20250220,101600,588439400,44800,44850,44850,44750,160
20250220,101500,581272000,44900,44900,44900,44850,4
20250220,101400,581092450,44850,44850,44900,44850,75
20250220,101300,577725050,44900,44950,44950,44900,147
20250220,101200,571123650,45000,44800,45000,44800,323
20250220,101100,556608150,44850,44850,44850,44850,1
20250220,101000,556563300,44850,44900,44900,44850,57
20250220,100900,554004150,44900,44900,44900,44900,8
20250220,100800,553644950,44950,44900,44950,44900,23
20250220,100700,552612200,44950,44950,44950,44950,15
20250220,100600,551937950,45000,45050,45050,45000,394
20250220,100500,534200650,45050,45050,45050,45050,6
20250220,100400,533930350,45100,45100,45100,45100,13
20250220,100300,533344050,45100,45100,45100,45100,5
20250220,100200,533118550,45100,45100,45150,45100,189
20250220,100100,524594550,45100,45150,45150,45100,2
20250220,100000,524504300,45150,45050,45250,45050,494
20250220,095900,502200600,45150,45050,45150,45050,35
20250220,095800,500620850,45050,45100,45100,45050,50
20250220,095700,498366800,45150,45250,45250,45150,157
20250220,095600,491272800,45200,45200,45200,45200,8
20250220,095500,490911200,45150,45200,45250,45150,134
20250220,095400,484853250,45200,45100,45300,45100,549
20250220,095300,460022200,45100,45100,45100,45100,11
20250220,095200,459526100,45100,45100,45100,45100,38
20250220,095100,457812300,45100,45200,45200,45100,157
20250220,095000,450723600,45200,45150,45200,45150,35
20250220,094900,449142850,45200,45150,45200,45150,18
20250220,094800,448329600,45100,45000,45200,45000,326
20250220,094700,433616800,45000,45100,45100,45000,350
20250220,094600,417844150,45150,45150,45150,45150,5
20250220,094500,417618400,45100,45100,45100,45100,1
20250220,094400,417573300,45150,45100,45150,45100,2
20250220,094300,417483050,45150,45050,45200,45050,281
20250220,094200,404802650,45000,45000,45000,45000,2
20250220,094100,404712650,45000,45000,45000,45000,1
20250220,094000,404667650,45050,45150,45150,45050,256
20250220,093900,393118950,45250,45250,45250,45250,0
20250220,093800,393118950,45250,45250,45250,45150,575
20250220,093700,367108350,45250,45250,45250,45250,1
20250220,093600,367063100,45300,45300,45300,45300,80
20250220,093500,363439100,45300,45250,45300,45200,314
20250220,093400,349236900,45200,45100,45250,45100,877
20250220,093300,309626950,45050,45050,45050,45000,173
20250220,093200,301834100,45050,44950,45050,44950,326
20250220,093100,287172500,44950,44950,44950,44950,1
20250220,093000,287127550,44900,44900,44900,44700,944
20250220,092900,244853150,44950,44950,44950,44950,0
20250220,092800,244853150,44950,45000,45000,44950,117
20250220,092700,239593000,45000,45000,45000,44950,239
20250220,092600,228848600,44950,44950,44950,44950,0
20250220,092500,228848600,44950,44900,44950,44850,199
20250220,092400,219914150,44850,44900,44900,44850,138
20250220,092300,213723550,44850,44800,44850,44800,43
20250220,092200,211795250,44800,44950,44950,44800,374
20250220,092100,195007150,44900,44900,44900,44900,0
20250220,092000,195007150,44900,44850,44900,44850,240
20250220,091900,184239800,44850,44850,44850,44850,0
20250220,091800,184239800,44850,44850,44850,44850,21
20250220,091700,183297950,44900,44950,44950,44900,239
20250220,091600,172559150,44950,44950,44950,44950,36
20250220,091500,170940950,44950,44900,44950,44900,28
20250220,091400,169682400,44900,44950,44950,44850,161
20250220,091300,162452900,45000,45100,45100,45000,347
20250220,091200,146815550,45100,45100,45150,45000,335
20250220,091100,131716000,45150,45100,45150,45100,20
20250220,091000,130813800,45050,45100,45100,45050,71
20250220,090900,127612400,45100,44900,45100,44900,318
20250220,090800,113305800,44900,44950,44950,44850,179
20250220,090700,105270000,44950,44950,45050,44900,238
20250220,090600,94568800,44850,44900,44950,44850,83
20250220,090500,90841050,44950,44800,44950,44700,728
20250220,090400,58226450,44800,44900,44900,44750,239
20250220,090300,47510950,44850,44400,44850,44400,68
20250220,090200,44470700,44450,44500,44600,44400,245
20250220,090100,33570950,44500,44600,44650,44500,27
20250220,090000,32367300,44600,44850,45000,44550,722
Reference in New Issue Copy Permalink