ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/340570/min/candle-20250221.csv

750 lines
39 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
20250221,212700,5018355100,77200,77200,77200,77200,1403
20250221,212600,5018355100,77200,77200,77200,77200,0
20250221,212500,5018355100,77200,77200,77200,77200,0
20250221,212400,5018355100,77200,77200,77200,77200,0
20250221,212300,5018355100,77200,77200,77200,77200,0
20250221,212200,5018355100,77200,77200,77200,77200,0
20250221,212100,5018355100,77200,77200,77200,77200,0
20250221,212000,5018355100,77200,77200,77200,77200,0
20250221,211900,5018355100,77200,77200,77200,77200,0
20250221,211800,5018355100,77200,77200,77200,77200,0
20250221,211700,5018355100,77200,77200,77200,77200,0
20250221,211600,5018355100,77200,77200,77200,77200,0
20250221,211500,5018355100,77200,77200,77200,77200,0
20250221,211400,5018355100,77200,77200,77200,77200,0
20250221,211300,5018355100,77200,77200,77200,77200,0
20250221,211200,5018355100,77200,77200,77200,77200,0
20250221,211100,5018355100,77200,77200,77200,77200,0
20250221,211000,5018355100,77200,77200,77200,77200,0
20250221,210900,5018355100,77200,77200,77200,77200,0
20250221,210800,5018355100,77200,77200,77200,77200,0
20250221,210700,5018355100,77200,77200,77200,77200,0
20250221,210600,5018355100,77200,77200,77200,77200,0
20250221,210500,5018355100,77200,77200,77200,77200,0
20250221,210400,5018355100,77200,77200,77200,77200,0
20250221,210300,5018355100,77200,77200,77200,77200,0
20250221,210200,5018355100,77200,77200,77200,77200,0
20250221,210100,5018355100,77200,77200,77200,77200,0
20250221,210000,5018355100,77200,77200,77200,77200,0
20250221,205900,5018355100,77200,77200,77200,77200,0
20250221,205800,5018355100,77200,77200,77200,77200,0
20250221,205700,5018355100,77200,77200,77200,77200,1403
20250221,205600,5018355100,77200,77200,77200,77200,0
20250221,205500,5018355100,77200,77200,77200,77200,0
20250221,205400,5018355100,77200,77200,77200,77200,0
20250221,205300,5018355100,77200,77200,77200,77200,0
20250221,205200,5018355100,77200,77200,77200,77200,0
20250221,205100,5018355100,77200,77200,77200,77200,0
20250221,205000,5018355100,77200,77200,77200,77200,0
20250221,204900,5018355100,77200,77200,77200,77200,0
20250221,204800,5018355100,77200,77200,77200,77200,0
20250221,204700,5018355100,77200,77200,77200,77200,0
20250221,204600,5018355100,77200,77200,77200,77200,0
20250221,204500,5018355100,77200,77200,77200,77200,0
20250221,204400,5018355100,77200,77200,77200,77200,0
20250221,204300,5018355100,77200,77200,77200,77200,0
20250221,204200,5018355100,77200,77200,77200,77200,0
20250221,204100,5018355100,77200,77200,77200,77200,0
20250221,204000,5018355100,77200,77200,77200,77200,0
20250221,203900,5018355100,77200,77200,77200,77200,0
20250221,203800,5018355100,77200,77200,77200,77200,0
20250221,203700,5018355100,77200,77200,77200,77200,0
20250221,203600,5018355100,77200,77200,77200,77200,0
20250221,203500,5018355100,77200,77200,77200,77200,0
20250221,203400,5018355100,77200,77200,77200,77200,0
20250221,203300,5018355100,77200,77200,77200,77200,0
20250221,203200,5018355100,77200,77200,77200,77200,0
20250221,203100,5018355100,77200,77200,77200,77200,0
20250221,203000,5018355100,77200,77200,77200,77200,0
20250221,202900,5018355100,77200,77200,77200,77200,0
20250221,202800,5018355100,77200,77200,77200,77200,0
20250221,202700,5018355100,77200,77200,77200,77200,1403
20250221,202600,5018355100,77200,77200,77200,77200,0
20250221,202500,5018355100,77200,77200,77200,77200,0
20250221,202400,5018355100,77200,77200,77200,77200,0
20250221,202300,5018355100,77200,77200,77200,77200,0
20250221,202200,5018355100,77200,77200,77200,77200,0
20250221,202100,5018355100,77200,77200,77200,77200,0
20250221,202000,5018355100,77200,77200,77200,77200,0
20250221,201900,5018355100,77200,77200,77200,77200,0
20250221,201800,5018355100,77200,77200,77200,77200,0
20250221,201700,5018355100,77200,77200,77200,77200,0
20250221,201600,5018355100,77200,77200,77200,77200,0
20250221,201500,5018355100,77200,77200,77200,77200,0
20250221,201400,5018355100,77200,77200,77200,77200,0
20250221,201300,5018355100,77200,77200,77200,77200,0
20250221,201200,5018355100,77200,77200,77200,77200,0
20250221,201100,5018355100,77200,77200,77200,77200,0
20250221,201000,5018355100,77200,77200,77200,77200,0
20250221,200900,5018355100,77200,77200,77200,77200,0
20250221,200800,5018355100,77200,77200,77200,77200,0
20250221,200700,5018355100,77200,77200,77200,77200,0
20250221,200600,5018355100,77200,77200,77200,77200,0
20250221,200500,5018355100,77200,77200,77200,77200,0
20250221,200400,5018355100,77200,77200,77200,77200,0
20250221,200300,5018355100,77200,77200,77200,77200,0
20250221,200200,5018355100,77200,77200,77200,77200,0
20250221,200100,5018355100,77200,77200,77200,77200,0
20250221,200000,5018355100,77200,77200,77200,77200,0
20250221,195900,5018355100,77200,77200,77200,77200,0
20250221,195800,5018355100,77200,77200,77200,77200,0
20250221,195700,5018355100,77200,77200,77200,77200,1403
20250221,195600,5018355100,77200,77200,77200,77200,0
20250221,195500,5018355100,77200,77200,77200,77200,0
20250221,195400,5018355100,77200,77200,77200,77200,0
20250221,195300,5018355100,77200,77200,77200,77200,0
20250221,195200,5018355100,77200,77200,77200,77200,0
20250221,195100,5018355100,77200,77200,77200,77200,0
20250221,195000,5018355100,77200,77200,77200,77200,0
20250221,194900,5018355100,77200,77200,77200,77200,0
20250221,194800,5018355100,77200,77200,77200,77200,0
20250221,194700,5018355100,77200,77200,77200,77200,0
20250221,194600,5018355100,77200,77200,77200,77200,0
20250221,194500,5018355100,77200,77200,77200,77200,0
20250221,194400,5018355100,77200,77200,77200,77200,0
20250221,194300,5018355100,77200,77200,77200,77200,0
20250221,194200,5018355100,77200,77200,77200,77200,0
20250221,194100,5018355100,77200,77200,77200,77200,0
20250221,194000,5018355100,77200,77200,77200,77200,0
20250221,193900,5018355100,77200,77200,77200,77200,0
20250221,193800,5018355100,77200,77200,77200,77200,0
20250221,193700,5018355100,77200,77200,77200,77200,0
20250221,193600,5018355100,77200,77200,77200,77200,0
20250221,193500,5018355100,77200,77200,77200,77200,0
20250221,193400,5018355100,77200,77200,77200,77200,0
20250221,193300,5018355100,77200,77200,77200,77200,0
20250221,193200,5018355100,77200,77200,77200,77200,0
20250221,193100,5018355100,77200,77200,77200,77200,0
20250221,193000,5018355100,77200,77200,77200,77200,0
20250221,192900,5018355100,77200,77200,77200,77200,0
20250221,192800,5018355100,77200,77200,77200,77200,0
20250221,192700,5018355100,77200,77200,77200,77200,1403
20250221,192600,5018355100,77200,77200,77200,77200,0
20250221,192500,5018355100,77200,77200,77200,77200,0
20250221,192400,5018355100,77200,77200,77200,77200,0
20250221,192300,5018355100,77200,77200,77200,77200,0
20250221,192200,5018355100,77200,77200,77200,77200,0
20250221,192100,5018355100,77200,77200,77200,77200,0
20250221,192000,5018355100,77200,77200,77200,77200,0
20250221,191900,5018355100,77200,77200,77200,77200,0
20250221,191800,5018355100,77200,77200,77200,77200,0
20250221,191700,5018355100,77200,77200,77200,77200,0
20250221,191600,5018355100,77200,77200,77200,77200,0
20250221,191500,5018355100,77200,77200,77200,77200,0
20250221,191400,5018355100,77200,77200,77200,77200,0
20250221,191300,5018355100,77200,77200,77200,77200,0
20250221,191200,5018355100,77200,77200,77200,77200,0
20250221,191100,5018355100,77200,77200,77200,77200,0
20250221,191000,5018355100,77200,77200,77200,77200,0
20250221,190900,5018355100,77200,77200,77200,77200,0
20250221,190800,5018355100,77200,77200,77200,77200,0
20250221,190700,5018355100,77200,77200,77200,77200,0
20250221,190600,5018355100,77200,77200,77200,77200,0
20250221,190500,5018355100,77200,77200,77200,77200,0
20250221,190400,5018355100,77200,77200,77200,77200,0
20250221,190300,5018355100,77200,77200,77200,77200,0
20250221,190200,5018355100,77200,77200,77200,77200,0
20250221,190100,5018355100,77200,77200,77200,77200,0
20250221,190000,5018355100,77200,77200,77200,77200,0
20250221,185900,5018355100,77200,77200,77200,77200,0
20250221,185800,5018355100,77200,77200,77200,77200,0
20250221,185700,5018355100,77200,77200,77200,77200,1403
20250221,185600,5018355100,77200,77200,77200,77200,0
20250221,185500,5018355100,77200,77200,77200,77200,0
20250221,185400,5018355100,77200,77200,77200,77200,0
20250221,185300,5018355100,77200,77200,77200,77200,0
20250221,185200,5018355100,77200,77200,77200,77200,0
20250221,185100,5018355100,77200,77200,77200,77200,0
20250221,185000,5018355100,77200,77200,77200,77200,0
20250221,184900,5018355100,77200,77200,77200,77200,0
20250221,184800,5018355100,77200,77200,77200,77200,0
20250221,184700,5018355100,77200,77200,77200,77200,0
20250221,184600,5018355100,77200,77200,77200,77200,0
20250221,184500,5018355100,77200,77200,77200,77200,0
20250221,184400,5018355100,77200,77200,77200,77200,0
20250221,184300,5018355100,77200,77200,77200,77200,0
20250221,184200,5018355100,77200,77200,77200,77200,0
20250221,184100,5018355100,77200,77200,77200,77200,0
20250221,184000,5018355100,77200,77200,77200,77200,0
20250221,183900,5018355100,77200,77200,77200,77200,0
20250221,183800,5018355100,77200,77200,77200,77200,0
20250221,183700,5018355100,77200,77200,77200,77200,0
20250221,183600,5018355100,77200,77200,77200,77200,0
20250221,183500,5018355100,77200,77200,77200,77200,0
20250221,183400,5018355100,77200,77200,77200,77200,0
20250221,183300,5018355100,77200,77200,77200,77200,0
20250221,183200,5018355100,77200,77200,77200,77200,0
20250221,183100,5018355100,77200,77200,77200,77200,0
20250221,183000,5018355100,77200,77200,77200,77200,0
20250221,182900,5018355100,77200,77200,77200,77200,0
20250221,182800,5018355100,77200,77200,77200,77200,0
20250221,182700,5018355100,77200,77200,77200,77200,1403
20250221,182600,5018355100,77200,77200,77200,77200,0
20250221,182500,5018355100,77200,77200,77200,77200,0
20250221,182400,5018355100,77200,77200,77200,77200,0
20250221,182300,5018355100,77200,77200,77200,77200,0
20250221,182200,5018355100,77200,77200,77200,77200,0
20250221,182100,5018355100,77200,77200,77200,77200,0
20250221,182000,5018355100,77200,77200,77200,77200,0
20250221,181900,5018355100,77200,77200,77200,77200,0
20250221,181800,5018355100,77200,77200,77200,77200,0
20250221,181700,5018355100,77200,77200,77200,77200,0
20250221,181600,5018355100,77200,77200,77200,77200,0
20250221,181500,5018355100,77200,77200,77200,77200,0
20250221,181400,5018355100,77200,77200,77200,77200,0
20250221,181300,5018355100,77200,77200,77200,77200,0
20250221,181200,5018355100,77200,77200,77200,77200,0
20250221,181100,5018355100,77200,77200,77200,77200,0
20250221,181000,5018355100,77200,77200,77200,77200,0
20250221,180900,5018355100,77200,77200,77200,77200,0
20250221,180800,5018355100,77200,77200,77200,77200,0
20250221,180700,5018355100,77200,77200,77200,77200,0
20250221,180600,5018355100,77200,77200,77200,77200,0
20250221,180500,5018355100,77200,77200,77200,77200,0
20250221,180400,5018355100,77200,77200,77200,77200,0
20250221,180300,5018355100,77200,77200,77200,77200,0
20250221,180200,5018355100,77200,77200,77200,77200,0
20250221,180100,5018355100,77200,77200,77200,77200,0
20250221,180000,5018355100,77200,77200,77200,77200,0
20250221,175900,5018355100,77200,77200,77200,77200,0
20250221,175800,5018355100,77200,77200,77200,77200,0
20250221,175700,5018355100,77200,77200,77200,77200,1403
20250221,175600,5018355100,77200,77200,77200,77200,0
20250221,175500,5018355100,77200,77200,77200,77200,0
20250221,175400,5018355100,77200,77200,77200,77200,0
20250221,175300,5018355100,77200,77200,77200,77200,0
20250221,175200,5018355100,77200,77200,77200,77200,0
20250221,175100,5018355100,77200,77200,77200,77200,0
20250221,175000,5018355100,77200,77200,77200,77200,0
20250221,174900,5018355100,77200,77200,77200,77200,0
20250221,174800,5018355100,77200,77200,77200,77200,0
20250221,174700,5018355100,77200,77200,77200,77200,0
20250221,174600,5018355100,77200,77200,77200,77200,0
20250221,174500,5018355100,77200,77200,77200,77200,0
20250221,174400,5018355100,77200,77200,77200,77200,0
20250221,174300,5018355100,77200,77200,77200,77200,0
20250221,174200,5018355100,77200,77200,77200,77200,0
20250221,174100,5018355100,77200,77200,77200,77200,0
20250221,174000,5018355100,77200,77200,77200,77200,0
20250221,173900,5018355100,77200,77200,77200,77200,0
20250221,173800,5018355100,77200,77200,77200,77200,0
20250221,173700,5018355100,77200,77200,77200,77200,0
20250221,173600,5018355100,77200,77200,77200,77200,0
20250221,173500,5018355100,77200,77200,77200,77200,0
20250221,173400,5018355100,77200,77200,77200,77200,0
20250221,173300,5018355100,77200,77200,77200,77200,0
20250221,173200,5018355100,77200,77200,77200,77200,0
20250221,173100,5018355100,77200,77200,77200,77200,0
20250221,173000,5018355100,77200,77200,77200,77200,0
20250221,172900,5018355100,77200,77200,77200,77200,0
20250221,172800,5018355100,77200,77200,77200,77200,0
20250221,172700,5018355100,77200,77200,77200,77200,1403
20250221,172600,5018355100,77200,77200,77200,77200,0
20250221,172500,5018355100,77200,77200,77200,77200,0
20250221,172400,5018355100,77200,77200,77200,77200,0
20250221,172300,5018355100,77200,77200,77200,77200,0
20250221,172200,5018355100,77200,77200,77200,77200,0
20250221,172100,5018355100,77200,77200,77200,77200,0
20250221,172000,5018355100,77200,77200,77200,77200,0
20250221,171900,5018355100,77200,77200,77200,77200,0
20250221,171800,5018355100,77200,77200,77200,77200,0
20250221,171700,5018355100,77200,77200,77200,77200,0
20250221,171600,5018355100,77200,77200,77200,77200,0
20250221,171500,5018355100,77200,77200,77200,77200,0
20250221,171400,5018355100,77200,77200,77200,77200,0
20250221,171300,5018355100,77200,77200,77200,77200,0
20250221,171200,5018355100,77200,77200,77200,77200,0
20250221,171100,5018355100,77200,77200,77200,77200,0
20250221,171000,5018355100,77200,77200,77200,77200,0
20250221,170900,5018355100,77200,77200,77200,77200,0
20250221,170800,5018355100,77200,77200,77200,77200,0
20250221,170700,5018355100,77200,77200,77200,77200,0
20250221,170600,5018355100,77200,77200,77200,77200,0
20250221,170500,5018355100,77200,77200,77200,77200,0
20250221,170400,5018355100,77200,77200,77200,77200,0
20250221,170300,5018355100,77200,77200,77200,77200,0
20250221,170200,5018355100,77200,77200,77200,77200,0
20250221,170100,5018355100,77200,77200,77200,77200,0
20250221,170000,5018355100,77200,77200,77200,77200,0
20250221,165900,5018355100,77200,77200,77200,77200,0
20250221,165800,5018355100,77200,77200,77200,77200,0
20250221,165700,5018355100,77200,77200,77200,77200,1403
20250221,165600,5018355100,77200,77200,77200,77200,0
20250221,165500,5018355100,77200,77200,77200,77200,0
20250221,165400,5018355100,77200,77200,77200,77200,0
20250221,165300,5018355100,77200,77200,77200,77200,0
20250221,165200,5018355100,77200,77200,77200,77200,0
20250221,165100,5018355100,77200,77200,77200,77200,0
20250221,165000,5018355100,77200,77200,77200,77200,0
20250221,164900,5018355100,77200,77200,77200,77200,0
20250221,164800,5018355100,77200,77200,77200,77200,0
20250221,164700,5018355100,77200,77200,77200,77200,0
20250221,164600,5018355100,77200,77200,77200,77200,0
20250221,164500,5018355100,77200,77200,77200,77200,0
20250221,164400,5018355100,77200,77200,77200,77200,0
20250221,164300,5018355100,77200,77200,77200,77200,0
20250221,164200,5018355100,77200,77200,77200,77200,0
20250221,164100,5018355100,77200,77200,77200,77200,0
20250221,164000,5018355100,77200,77200,77200,77200,0
20250221,163900,5018355100,77200,77200,77200,77200,0
20250221,163800,5018355100,77200,77200,77200,77200,0
20250221,163700,5018355100,77200,77200,77200,77200,0
20250221,163600,5018355100,77200,77200,77200,77200,0
20250221,163500,5018355100,77200,77200,77200,77200,0
20250221,163400,5018355100,77200,77200,77200,77200,0
20250221,163300,5018355100,77200,77200,77200,77200,0
20250221,163200,5018355100,77200,77200,77200,77200,0
20250221,163100,5018355100,77200,77200,77200,77200,0
20250221,163000,5018355100,77200,77200,77200,77200,0
20250221,162900,5018355100,77200,77200,77200,77200,0
20250221,162800,5018355100,77200,77200,77200,77200,0
20250221,162700,5018355100,77200,77200,77200,77200,1403
20250221,162600,5018355100,77200,77200,77200,77200,0
20250221,162500,5018355100,77200,77200,77200,77200,0
20250221,162400,5018355100,77200,77200,77200,77200,0
20250221,162300,5018355100,77200,77200,77200,77200,0
20250221,162200,5018355100,77200,77200,77200,77200,0
20250221,162100,5018355100,77200,77200,77200,77200,0
20250221,162000,5018355100,77200,77200,77200,77200,0
20250221,161900,5018355100,77200,77200,77200,77200,0
20250221,161800,5018355100,77200,77200,77200,77200,0
20250221,161700,5018355100,77200,77200,77200,77200,0
20250221,161600,5018355100,77200,77200,77200,77200,0
20250221,161500,5018355100,77200,77200,77200,77200,0
20250221,161400,5018355100,77200,77200,77200,77200,0
20250221,161300,5018355100,77200,77200,77200,77200,0
20250221,161200,5018355100,77200,77200,77200,77200,0
20250221,161100,5018355100,77200,77200,77200,77200,0
20250221,161000,5018355100,77200,77200,77200,77200,0
20250221,160900,5018355100,77200,77200,77200,77200,0
20250221,160800,5018355100,77200,77200,77200,77200,0
20250221,160700,5018355100,77200,77200,77200,77200,0
20250221,160600,5018355100,77200,77200,77200,77200,0
20250221,160500,5018355100,77200,77200,77200,77200,0
20250221,160400,5018355100,77200,77200,77200,77200,0
20250221,160300,5018355100,77200,77200,77200,77200,0
20250221,160200,5018355100,77200,77200,77200,77200,0
20250221,160100,5018355100,77200,77200,77200,77200,0
20250221,160000,5018355100,77200,77200,77200,77200,0
20250221,155900,5018355100,77200,77200,77200,77200,0
20250221,155800,5018355100,77200,77200,77200,77200,0
20250221,155700,5018355100,77200,77200,77200,77200,1403
20250221,155600,5018355100,77200,77200,77200,77200,0
20250221,155500,5018355100,77200,77200,77200,77200,0
20250221,155400,5018355100,77200,77200,77200,77200,0
20250221,155300,5018355100,77200,77200,77200,77200,0
20250221,155200,5018355100,77200,77200,77200,77200,0
20250221,155100,5018355100,77200,77200,77200,77200,0
20250221,155000,5018355100,77200,77200,77200,77200,0
20250221,154900,5018355100,77200,77200,77200,77200,0
20250221,154800,5018355100,77200,77200,77200,77200,0
20250221,154700,5018355100,77200,77200,77200,77200,0
20250221,154600,5018355100,77200,77200,77200,77200,0
20250221,154500,5018355100,77200,77200,77200,77200,0
20250221,154400,5018355100,77200,77200,77200,77200,0
20250221,154300,5018355100,77200,77200,77200,77200,0
20250221,154200,5018355100,77200,77200,77200,77200,0
20250221,154100,5018355100,77200,77200,77200,77200,0
20250221,154000,5018355100,77200,77200,77200,77200,0
20250221,153900,5018355100,77200,77200,77200,77200,0
20250221,153800,5018355100,77200,77200,77200,77200,0
20250221,153700,5018355100,77200,77200,77200,77200,0
20250221,153600,5018355100,77200,77200,77200,77200,0
20250221,153500,5018355100,77200,77200,77200,77200,0
20250221,153400,5018355100,77200,77200,77200,77200,0
20250221,153300,5018355100,77200,77200,77200,77200,0
20250221,153200,5018355100,77200,77200,77200,77200,0
20250221,153100,5018355100,77200,77200,77200,77200,0
20250221,153000,5018355100,77200,77200,77200,77200,1403
20250221,152900,4910043500,77500,77500,77500,77500,0
20250221,152800,4910043500,77500,77500,77500,77500,0
20250221,152700,4910043500,77500,77500,77500,77500,0
20250221,152600,4910043500,77500,77500,77500,77500,0
20250221,152500,4910043500,77500,77500,77500,77500,0
20250221,152400,4910043500,77500,77500,77500,77500,0
20250221,152300,4910043500,77500,77500,77500,77500,0
20250221,152200,4910043500,77500,77500,77500,77500,0
20250221,152100,4910043500,77500,77500,77500,77500,0
20250221,152000,4910043500,77500,77500,77500,77500,0
20250221,151900,4910043500,77500,77600,77600,77500,174
20250221,151800,4896545500,77600,77500,77700,77500,225
20250221,151700,4879082600,77500,77600,77700,77500,79
20250221,151600,4872959500,77600,77700,77700,77600,184
20250221,151500,4858667700,77700,77600,77700,77600,46
20250221,151400,4855098000,77700,77700,77700,77700,149
20250221,151300,4843520700,77700,77700,77700,77700,120
20250221,151200,4834196700,77700,77700,77700,77700,35
20250221,151100,4831477200,77700,77700,77700,77700,115
20250221,151000,4822541700,77700,77700,77700,77700,57
20250221,150900,4818112800,77700,77800,77800,77700,105
20250221,150800,4809948600,77700,77700,77700,77500,126
20250221,150700,4800164400,77700,77800,77800,77700,105
20250221,150600,4791998400,77800,77900,77900,77800,148
20250221,150500,4780477500,77800,77800,77800,77800,35
20250221,150400,4777754500,77800,77700,77800,77700,99
20250221,150300,4770053300,77700,77700,77700,77600,94
20250221,150200,4762749600,77700,77600,77700,77600,149
20250221,150100,4751175400,77600,77400,77600,77400,117
20250221,150000,4742100300,77400,77400,77500,77400,75
20250221,145900,4736295200,77400,77500,77600,77400,171
20250221,145800,4723053800,77500,77600,77600,77500,183
20250221,145700,4708871100,77500,77500,77500,77500,37
20250221,145600,4706003600,77500,77500,77500,77400,115
20250221,145500,4697097500,77400,77300,77400,77300,98
20250221,145400,4689514600,77400,77400,77400,77100,758
20250221,145300,4631027300,77300,77400,77400,77300,48
20250221,145200,4627316400,77400,77400,77500,77400,111
20250221,145100,4618723500,77600,77400,77600,77300,115
20250221,145000,4609810400,77400,77400,77400,77300,51
20250221,144900,4605867600,77500,77200,77500,77200,222
20250221,144800,4588705400,77200,77200,77200,77100,117
20250221,144700,4579679500,77200,77200,77200,77100,51
20250221,144600,4575746100,77100,77200,77200,77100,60
20250221,144500,4571119600,77200,77200,77200,77100,74
20250221,144400,4565412000,77100,77200,77200,77100,118
20250221,144300,4556307400,77100,77200,77200,77100,65
20250221,144200,4551293700,77100,77200,77200,77100,154
20250221,144100,4539419600,77300,77300,77300,77100,182
20250221,144000,4525372000,77200,77200,77200,77100,73
20250221,143900,4519738000,77100,77200,77200,77100,77
20250221,143800,4513797200,77100,77200,77200,77100,104
20250221,143700,4505772000,77100,77100,77200,77100,85
20250221,143600,4499218400,77100,77200,77200,77100,86
20250221,143500,4492586900,77200,77100,77200,77100,40
20250221,143400,4489502500,77400,77200,77400,77000,174
20250221,143300,4476072600,77000,77100,77300,77000,53
20250221,143200,4471987100,77100,77100,77100,77100,62
20250221,143100,4467206900,77100,77100,77200,77100,167
20250221,143000,4454329700,77200,77100,77300,77000,87
20250221,142900,4447619900,77200,77100,77200,77100,213
20250221,142800,4431184500,77100,77100,77200,77100,68
20250221,142700,4425941300,77100,77100,77100,77100,98
20250221,142600,4418385500,77100,77100,77200,77100,131
20250221,142500,4408285200,77100,77100,77200,77100,37
20250221,142400,4405432400,77100,77100,77200,77100,114
20250221,142300,4396638800,77100,77200,77400,77100,74
20250221,142200,4390931400,77100,77200,77200,77100,43
20250221,142100,4387616000,77200,77200,77300,77200,32
20250221,142000,4385145400,77200,77200,77200,77200,105
20250221,141900,4377039400,77200,77200,77300,77200,78
20250221,141800,4371017700,77200,77300,77300,77200,121
20250221,141700,4361669200,77200,77300,77300,77200,66
20250221,141600,4356573800,77200,77200,77300,77200,88
20250221,141500,4349779500,77200,77300,77300,77200,138
20250221,141400,4339112700,77200,77100,77200,77100,55
20250221,141300,4334869800,77100,77100,77200,77000,1105
20250221,141200,4249765500,77100,77200,77200,77100,125
20250221,141100,4240127400,77200,77400,77400,77200,141
20250221,141000,4229240100,77300,77300,77600,77300,275
20250221,140900,4207963600,77300,77400,77400,77300,407
20250221,140800,4176490300,77300,77300,77400,77300,121
20250221,140700,4167130100,77400,77400,77500,77400,18
20250221,140600,4165736700,77400,77400,77500,77400,67
20250221,140500,4160550800,77400,77500,77600,77400,107
20250221,140400,4152260800,77500,77500,77500,77400,68
20250221,140300,4146995400,77500,77500,77500,77400,126
20250221,140200,4137239400,77500,77500,77500,77400,99
20250221,140100,4129574300,77500,77500,77500,77400,175
20250221,140000,4116015700,77500,77400,77500,77400,90
20250221,135900,4109047600,77400,77500,77500,77400,68
20250221,135800,4103782200,77500,77400,77500,77400,95
20250221,135700,4096427800,77400,77500,77500,77400,51
20250221,135600,4092478000,77500,77500,77600,77500,86
20250221,135500,4085812800,77500,77500,77600,77500,83
20250221,135400,4079379800,77500,77500,77600,77500,50
20250221,135300,4075504700,77500,77500,77600,77500,81
20250221,135200,4069227000,77500,77500,77600,77500,54
20250221,135100,4065041800,77500,77500,77600,77500,90
20250221,135000,4058064700,77500,77500,77600,77500,59
20250221,134900,4053492000,77500,77500,77600,77500,49
20250221,134800,4049694300,77500,77600,77600,77500,65
20250221,134700,4044654500,77600,77600,77700,77500,78
20250221,134600,4038604400,77600,77600,77700,77500,115
20250221,134500,4029681200,77600,77700,77700,77600,75
20250221,134400,4023858100,77600,77600,77700,77500,437
20250221,134300,3989946900,77700,77600,77700,77600,76
20250221,134200,3984047800,77600,77700,77700,77600,16
20250221,134100,3982805100,77600,77600,77700,77600,13
20250221,134000,3981795900,77600,77600,77700,77600,92
20250221,133900,3974655700,77700,77600,77700,77600,6
20250221,133800,3974189700,77600,77600,77700,77600,23
20250221,133700,3972404700,77600,77700,77700,77600,46
20250221,133600,3968834700,77700,77500,77700,77500,151
20250221,133500,3957116300,77500,77500,77600,77500,16
20250221,133400,3955876100,77600,77500,77600,77500,13
20250221,133300,3954868400,77500,77500,77500,77500,92
20250221,133200,3947738400,77500,77700,77700,77500,274
20250221,133100,3926474900,77600,77500,77600,77500,79
20250221,133000,3920346400,77500,77600,77600,77500,68
20250221,132900,3915071500,77600,77600,77600,77600,23
20250221,132800,3913286700,77600,77600,77600,77500,42
20250221,132700,3910028000,77500,77500,77600,77500,26
20250221,132600,3908012800,77500,77600,77600,77500,115
20250221,132500,3899094700,77500,77500,77500,77500,18
20250221,132400,3897699700,77500,77500,77500,77500,24
20250221,132300,3895839700,77500,77600,77600,77500,99
20250221,132200,3888166900,77500,77500,77600,77500,34
20250221,132100,3885531800,77500,77400,77500,77400,86
20250221,132000,3878868400,77500,77700,77700,77500,583
20250221,131900,3833640700,78000,77900,78000,77700,256
20250221,131800,3813726100,77900,77900,77900,77900,166
20250221,131700,3800794700,77900,77800,78000,77800,142
20250221,131600,3789734900,77800,77800,77900,77800,143
20250221,131500,3778600300,77800,77900,77900,77800,225
20250221,131400,3761074100,77900,77600,77900,77600,319
20250221,131300,3736259800,77600,77600,77700,77600,29
20250221,131200,3734008600,77600,77700,77700,77600,81
20250221,131100,3727720300,77600,77600,77600,77500,27
20250221,131000,3725625200,77500,77600,77600,77500,34
20250221,130900,3722988000,77700,77600,77700,77500,326
20250221,130800,3697680500,77500,77400,77500,77400,306
20250221,130700,3673971800,77400,77400,77400,77400,14
20250221,130600,3672888200,77400,77400,77400,77400,12
20250221,130500,3671959400,77400,77400,77400,77400,68
20250221,130400,3666696200,77400,77400,77400,77400,11
20250221,130300,3665844800,77400,77400,77400,77400,46
20250221,130200,3662284400,77400,77400,77400,77400,46
20250221,130100,3658724000,77300,77300,77300,77300,53
20250221,130000,3654627100,77300,77400,77400,77300,28
20250221,125900,3652460900,77400,77400,77500,77300,84
20250221,125800,3645963500,77400,77400,77400,77400,45
20250221,125700,3642480500,77400,77200,77400,77200,40
20250221,125600,3639389100,77200,77300,77300,77200,29
20250221,125500,3637148400,77300,77200,77400,77200,42
20250221,125400,3633898000,77300,77300,77500,77200,74
20250221,125300,3628179100,77300,77400,77400,77300,14
20250221,125200,3627096800,77300,77300,77400,77300,80
20250221,125100,3620912600,77300,77200,77300,77100,188
20250221,125000,3606401600,77100,77100,77200,77100,29
20250221,124900,3604164800,77100,77200,77200,77100,18
20250221,124800,3602776900,77100,77100,77100,77100,3
20250221,124700,3602545600,77200,77200,77300,77200,64
20250221,124600,3597604700,77200,77200,77200,77200,0
20250221,124500,3597604700,77200,77200,77200,77200,29
20250221,124400,3595365900,77200,77200,77200,77200,44
20250221,124300,3591969100,77200,77300,77300,77200,56
20250221,124200,3587643400,77300,77200,77300,77200,180
20250221,124100,3573729900,77300,77300,77300,77300,1
20250221,124000,3573652600,77200,77200,77200,77200,71
20250221,123900,3568171400,77300,77300,77300,77300,8
20250221,123800,3567553000,77300,77200,77400,77200,83
20250221,123700,3561144600,77100,77200,77200,77100,43
20250221,123600,3557828600,77400,77100,77400,77100,12
20250221,123500,3556902900,77100,77100,77200,77100,49
20250221,123400,3553123000,77400,77100,77400,77100,120
20250221,123300,3543869000,77000,77100,77200,77000,39
20250221,123200,3540865300,77000,77000,77000,77000,4
20250221,123100,3540557300,77000,77200,77400,77000,44
20250221,123000,3537165900,77000,76900,77000,76900,78
20250221,122900,3531161800,76900,76900,76900,76900,55
20250221,122800,3526932300,76900,76900,76900,76900,29
20250221,122700,3524702200,76900,76900,76900,76900,31
20250221,122600,3522318300,77000,77000,77000,76900,45
20250221,122500,3518853700,77000,77000,77000,77000,109
20250221,122400,3510460700,77000,77000,77100,77000,17
20250221,122300,3509151600,77000,77000,77000,77000,71
20250221,122200,3503684600,77000,77000,77000,77000,67
20250221,122100,3498525600,77000,77000,77000,77000,4
20250221,122000,3498217600,77000,77100,77100,77000,138
20250221,121900,3487590700,77100,77100,77100,77100,49
20250221,121800,3483812800,77100,77100,77100,77100,20
20250221,121700,3482270800,77100,77100,77100,77100,59
20250221,121600,3477721900,77100,77100,77200,77100,24
20250221,121500,3475869500,77100,77200,77200,77100,56
20250221,121400,3471546700,77200,77200,77200,77200,17
20250221,121300,3470234300,77300,77200,77300,77200,56
20250221,121200,3465908500,77200,77200,77200,77200,61
20250221,121100,3461199300,77200,77200,77200,77200,13
20250221,121000,3460195700,77300,77300,77300,77300,85
20250221,120900,3453625200,77300,77300,77300,77300,12
20250221,120800,3452697600,77300,77500,77500,77300,24
20250221,120700,3450839400,77400,77300,77500,77300,43
20250221,120600,3447513800,77500,77400,77500,77300,330
20250221,120500,3421972500,77400,77300,77400,77300,55
20250221,120400,3417719200,77300,77300,77300,77300,1
20250221,120300,3417641900,77300,77300,77300,77300,49
20250221,120200,3413854200,77300,77300,77300,77200,178
20250221,120100,3400094900,77200,77200,77300,77200,88
20250221,120000,3393300500,77200,77300,77300,77200,30
20250221,115900,3390983800,77200,77200,77200,77200,26
20250221,115800,3388976600,77300,77300,77300,77200,45
20250221,115700,3385501100,77200,77200,77300,77200,72
20250221,115600,3379942000,77300,77300,77300,77200,164
20250221,115500,3367265200,77300,77300,77300,77200,24
20250221,115400,3365410500,77300,77300,77300,77200,66
20250221,115300,3360312900,77200,77300,77300,77200,44
20250221,115200,3356913700,77300,77300,77300,77200,23
20250221,115100,3355136200,77300,77300,77300,77200,60
20250221,115000,3350498300,77300,77300,77400,77300,72
20250221,114900,3344932500,77300,77300,77300,77300,8
20250221,114800,3344314100,77300,77300,77300,77300,37
20250221,114700,3341454000,77300,77400,77400,77300,67
20250221,114600,3336271500,77400,77400,77400,77400,24
20250221,114500,3334413900,77400,77400,77400,77400,27
20250221,114400,3332324100,77400,77400,77400,77400,29
20250221,114300,3330079500,77500,77400,77500,77400,130
20250221,114200,3320017000,77400,77400,77500,77400,21
20250221,114100,3318390000,77400,77400,77400,77300,133
20250221,114000,3308095900,77400,77300,77400,77300,65
20250221,113900,3303070800,77300,77200,77300,77200,220
20250221,113800,3286076000,77200,77200,77300,77100,14
20250221,113700,3284994900,77100,77000,77100,77000,107
20250221,113600,3276747700,77000,77000,77000,77000,10
20250221,113500,3275977700,77000,77000,77300,77000,39
20250221,113400,3272973000,77000,77000,77000,77000,32
20250221,113300,3270509000,77000,77100,77100,77000,123
20250221,113200,3261026900,77100,77100,77100,77100,12
20250221,113100,3260101700,77100,77100,77200,77100,85
20250221,113000,3253541100,76900,77100,77200,76900,119
20250221,112900,3244378600,77000,77000,77100,77000,219
20250221,112800,3227497200,77000,76900,77000,76900,76
20250221,112700,3221652000,76900,76900,76900,76900,20
20250221,112600,3220114000,77000,76900,77000,76900,90
20250221,112500,3213187800,77000,76800,77000,76800,19
20250221,112400,3211727400,76800,76800,77000,76800,63
20250221,112300,3206886100,76900,76800,76900,76800,12
20250221,112200,3205964400,76800,76800,76900,76800,149
20250221,112100,3194509700,77000,76800,77000,76800,13
20250221,112000,3193511000,76800,76900,76900,76800,23
20250221,111900,3191744100,76900,76800,76900,76800,77
20250221,111800,3185823200,76900,76800,76900,76800,85
20250221,111700,3179290500,76800,76700,76800,76600,173
20250221,111600,3166023000,76700,76700,76700,76600,93
20250221,111500,3158893400,76600,76700,76700,76600,142
20250221,111400,3148006100,76700,76700,76700,76600,44
20250221,111300,3144634500,76700,76700,76700,76700,11
20250221,111200,3143790800,76700,76600,76700,76600,7
20250221,111100,3143254500,76700,76600,76700,76600,72
20250221,111000,3137737200,76600,76700,76700,76600,147
20250221,110900,3126471800,76700,76700,76700,76700,20
20250221,110800,3124937800,76800,76800,76800,76700,83
20250221,110700,3118567600,76700,76700,76800,76700,40
20250221,110600,3115499200,76800,76800,76800,76700,27
20250221,110500,3113425800,76800,76800,76800,76700,48
20250221,110400,3109741100,76800,76600,76800,76600,71
20250221,110300,3104290300,76600,76700,76700,76600,545
20250221,110200,3062539300,76800,76700,76800,76700,940
20250221,110100,2990434800,76700,76700,76700,76600,79
20250221,110000,2984381400,76600,76700,76700,76600,39
20250221,105900,2981391900,76600,76800,76800,76500,794
20250221,105800,2920604800,76700,76800,76800,76700,42
20250221,105700,2917380200,76800,76700,76800,76600,123
20250221,105600,2907949900,76800,76700,76800,76600,58
20250221,105500,2903498600,76600,76800,76800,76600,662
20250221,105400,2852698600,76800,76900,76900,76700,328
20250221,105300,2827505700,76900,76600,76900,76600,1578
20250221,105200,2706309700,76700,76700,76800,76700,92
20250221,105100,2699248700,76800,76800,76800,76800,46
20250221,105000,2695715900,76500,76800,76800,76500,1103
20250221,104900,2611316900,76800,76700,76800,76600,993
20250221,104800,2535246700,76700,76700,76700,76600,114
20250221,104700,2526504800,76700,76800,76800,76600,80
20250221,104600,2520368000,76700,76800,76800,76600,270
20250221,104500,2499671500,76800,76700,76800,76600,119
20250221,104400,2490534000,76700,76700,76800,76700,58
20250221,104300,2486085200,76700,76900,76900,76700,90
20250221,104200,2479177300,76800,76800,76800,76800,34
20250221,104100,2476566100,77000,76800,77000,76700,74
20250221,104000,2470883400,76800,76800,76800,76700,39
20250221,103900,2467889500,76800,76900,76900,76800,38
20250221,103800,2464971000,77000,76900,77100,76900,10
20250221,103700,2464201300,76800,76600,76800,76600,165
20250221,103600,2451532800,76800,76900,77100,76700,681
20250221,103500,2399229900,76900,77000,77000,76900,61
20250221,103400,2394537400,77000,77000,77000,76900,72
20250221,103300,2388995500,77000,77100,77100,77000,337
20250221,103200,2363014500,77100,77100,77100,77100,36
20250221,103100,2360238900,77100,77100,77200,77100,74
20250221,103000,2354529000,77200,77100,77200,77100,28
20250221,102900,2352369200,77200,77200,77300,77100,102
20250221,102800,2344497900,77200,77200,77200,77000,35
20250221,102700,2341802000,77000,77000,77200,77000,76
20250221,102600,2335943900,77000,77100,77100,77000,20
20250221,102500,2334403000,77000,77000,77000,77000,60
20250221,102400,2329783000,77000,77000,77100,77000,53
20250221,102300,2325698500,77100,77000,77100,77000,27
20250221,102200,2323618000,77000,77100,77100,77000,245
20250221,102100,2304745700,77100,77200,77200,77100,12
20250221,102000,2303820000,77200,77100,77200,77100,21
20250221,101900,2302200800,77100,77100,77100,77100,68
20250221,101800,2296958000,77100,77000,77100,77000,71
20250221,101700,2291489900,77000,77000,77000,77000,27
20250221,101600,2289410900,77000,77000,77100,76800,207
20250221,101500,2273505200,77100,76800,77100,76800,63
20250221,101400,2268664800,76800,76800,76800,76800,9
20250221,101300,2267973600,76800,76800,76800,76800,57
20250221,101200,2263596000,76800,77100,77100,76800,217
20250221,101100,2246898500,77100,77200,77200,77000,369
20250221,101000,2218462900,77200,77600,77600,77200,476
20250221,100900,2181686400,77700,77400,77700,77400,305
20250221,100800,2158028600,77500,77300,77500,77200,265
20250221,100700,2137513600,77400,77400,77700,77300,316
20250221,100600,2112999400,77500,77300,77700,77300,227
20250221,100500,2095384100,77400,77200,77500,77200,314
20250221,100400,2071091200,77200,77100,77700,77000,486
20250221,100300,2033524500,77100,77800,77900,76900,523
20250221,100200,1993088000,77900,77700,78100,77700,327
20250221,100100,1967606300,77900,77100,77900,76900,307
20250221,100000,1943844800,77600,77100,77900,77000,414
20250221,095900,1911789700,77100,77900,77900,77100,189
20250221,095800,1897193900,78000,76800,78000,76800,752
20250221,095700,1838805100,76700,76600,76800,76600,343
20250221,095600,1812516900,76700,76700,76700,76500,760
20250221,095500,1754232100,76700,77000,77100,75300,9082
20250221,095400,1063465000,77000,77000,77100,77000,21
20250221,095300,1061847900,77100,77200,77200,77100,21
20250221,095200,1060226800,77200,77000,77200,76900,81
20250221,095100,1053989100,76900,77000,77000,76900,41
20250221,095000,1050832200,77100,77100,77100,77100,87
20250221,094900,1044124500,77200,77200,77300,77000,41
20250221,094800,1040958600,77200,76800,77200,76800,80
20250221,094700,1034804500,76800,76800,76800,76700,57
20250221,094600,1030427600,76800,76800,76800,76700,70
20250221,094500,1025058300,76700,76700,76800,76700,40
20250221,094400,1021990200,76700,76700,76900,76600,106
20250221,094300,1013858400,76700,76800,76800,76700,882
20250221,094200,946197000,76900,76800,76900,76800,246
20250221,094100,927301700,76800,76800,76900,76800,199
20250221,094000,912016400,76800,77000,77000,76800,14
20250221,093900,910939600,76900,76900,76900,76900,59
20250221,093800,906402500,77000,76800,77000,76800,97
20250221,093700,898940200,76800,76900,77000,76800,426
20250221,093600,866204200,76900,77300,77300,76900,1374
20250221,093500,760287300,77200,77300,77300,77200,56
20250221,093400,755959900,77300,77400,77400,77300,19
20250221,093300,754490200,77400,77400,77500,77400,7
20250221,093200,753948200,77500,77500,77500,77400,224
20250221,093100,736607400,77500,77500,77500,77500,23
20250221,093000,734824900,77500,77500,77600,77500,81
20250221,092900,728546700,77500,77800,77800,77500,61
20250221,092800,723818500,77800,77500,77900,77500,241
20250221,092700,705069500,77600,77600,77600,77600,1
20250221,092600,704991900,77600,77600,77600,77600,100
20250221,092500,697231900,77700,77500,77700,77500,194
20250221,092400,682177900,77500,77600,77700,77500,148
20250221,092300,670693000,77600,77600,77600,77600,24
20250221,092200,668830600,77700,77600,77800,77500,155
20250221,092100,656799900,77700,77600,77700,77500,461
20250221,092000,621056300,77600,77700,77700,77500,414
20250221,091900,588937900,77700,77600,77700,77600,10
20250221,091800,588161400,77900,77600,77900,77600,3
20250221,091700,587928000,77600,77900,78100,77500,569
20250221,091600,543731400,77900,77900,77900,77900,38
20250221,091500,540771200,78000,78100,78200,77800,131
20250221,091400,530549200,78200,78300,78300,78200,128
20250221,091300,520528600,78300,78600,78600,78300,169
20250221,091200,507256400,78600,78300,78700,78000,1651
20250221,091100,377580400,78300,78100,78300,77800,1242
20250221,091000,280369200,78200,77800,78200,77600,847
20250221,090900,214370600,77500,77600,77600,77500,524
20250221,090800,173760500,77500,77700,77700,77500,391
20250221,090700,143409100,77700,77900,77900,77700,803
20250221,090600,80981500,77900,77800,78000,77800,389
20250221,090500,50695300,77800,77700,77800,77600,104
20250221,090400,42609400,77700,77800,77800,77700,34
20250221,090300,39964300,77500,77600,77600,77500,68
20250221,090200,34688400,77600,77100,77600,77100,110
20250221,090100,26164100,77100,77300,77500,77100,166
20250221,090000,13328200,77300,77500,77500,77300,170
Reference in New Issue Copy Permalink