ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/361390/min/candle-20250220.csv

755 lines
40 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
20250220,213200,3835441930,17990,17990,17990,17990,2160
20250220,213100,3835441930,17990,17990,17990,17990,0
20250220,213000,3835441930,17990,17990,17990,17990,0
20250220,212900,3835441930,17990,17990,17990,17990,0
20250220,212800,3835441930,17990,17990,17990,17990,0
20250220,212700,3835441930,17990,17990,17990,17990,0
20250220,212600,3835441930,17990,17990,17990,17990,0
20250220,212500,3835441930,17990,17990,17990,17990,0
20250220,212400,3835441930,17990,17990,17990,17990,0
20250220,212300,3835441930,17990,17990,17990,17990,0
20250220,212200,3835441930,17990,17990,17990,17990,0
20250220,212100,3835441930,17990,17990,17990,17990,0
20250220,212000,3835441930,17990,17990,17990,17990,0
20250220,211900,3835441930,17990,17990,17990,17990,0
20250220,211800,3835441930,17990,17990,17990,17990,0
20250220,211700,3835441930,17990,17990,17990,17990,0
20250220,211600,3835441930,17990,17990,17990,17990,0
20250220,211500,3835441930,17990,17990,17990,17990,0
20250220,211400,3835441930,17990,17990,17990,17990,0
20250220,211300,3835441930,17990,17990,17990,17990,0
20250220,211200,3835441930,17990,17990,17990,17990,0
20250220,211100,3835441930,17990,17990,17990,17990,0
20250220,211000,3835441930,17990,17990,17990,17990,0
20250220,210900,3835441930,17990,17990,17990,17990,0
20250220,210800,3835441930,17990,17990,17990,17990,0
20250220,210700,3835441930,17990,17990,17990,17990,0
20250220,210600,3835441930,17990,17990,17990,17990,0
20250220,210500,3835441930,17990,17990,17990,17990,0
20250220,210400,3835441930,17990,17990,17990,17990,0
20250220,210300,3835441930,17990,17990,17990,17990,0
20250220,210200,3835441930,17990,17990,17990,17990,2160
20250220,210100,3835441930,17990,17990,17990,17990,0
20250220,210000,3835441930,17990,17990,17990,17990,0
20250220,205900,3835441930,17990,17990,17990,17990,0
20250220,205800,3835441930,17990,17990,17990,17990,0
20250220,205700,3835441930,17990,17990,17990,17990,0
20250220,205600,3835441930,17990,17990,17990,17990,0
20250220,205500,3835441930,17990,17990,17990,17990,0
20250220,205400,3835441930,17990,17990,17990,17990,0
20250220,205300,3835441930,17990,17990,17990,17990,0
20250220,205200,3835441930,17990,17990,17990,17990,0
20250220,205100,3835441930,17990,17990,17990,17990,0
20250220,205000,3835441930,17990,17990,17990,17990,0
20250220,204900,3835441930,17990,17990,17990,17990,0
20250220,204800,3835441930,17990,17990,17990,17990,0
20250220,204700,3835441930,17990,17990,17990,17990,0
20250220,204600,3835441930,17990,17990,17990,17990,0
20250220,204500,3835441930,17990,17990,17990,17990,0
20250220,204400,3835441930,17990,17990,17990,17990,0
20250220,204300,3835441930,17990,17990,17990,17990,0
20250220,204200,3835441930,17990,17990,17990,17990,0
20250220,204100,3835441930,17990,17990,17990,17990,0
20250220,204000,3835441930,17990,17990,17990,17990,0
20250220,203900,3835441930,17990,17990,17990,17990,0
20250220,203800,3835441930,17990,17990,17990,17990,0
20250220,203700,3835441930,17990,17990,17990,17990,0
20250220,203600,3835441930,17990,17990,17990,17990,0
20250220,203500,3835441930,17990,17990,17990,17990,0
20250220,203400,3835441930,17990,17990,17990,17990,0
20250220,203300,3835441930,17990,17990,17990,17990,0
20250220,203200,3835441930,17990,17990,17990,17990,2160
20250220,203100,3835441930,17990,17990,17990,17990,0
20250220,203000,3835441930,17990,17990,17990,17990,0
20250220,202900,3835441930,17990,17990,17990,17990,0
20250220,202800,3835441930,17990,17990,17990,17990,0
20250220,202700,3835441930,17990,17990,17990,17990,0
20250220,202600,3835441930,17990,17990,17990,17990,0
20250220,202500,3835441930,17990,17990,17990,17990,0
20250220,202400,3835441930,17990,17990,17990,17990,0
20250220,202300,3835441930,17990,17990,17990,17990,0
20250220,202200,3835441930,17990,17990,17990,17990,0
20250220,202100,3835441930,17990,17990,17990,17990,0
20250220,202000,3835441930,17990,17990,17990,17990,0
20250220,201900,3835441930,17990,17990,17990,17990,0
20250220,201800,3835441930,17990,17990,17990,17990,0
20250220,201700,3835441930,17990,17990,17990,17990,0
20250220,201600,3835441930,17990,17990,17990,17990,0
20250220,201500,3835441930,17990,17990,17990,17990,0
20250220,201400,3835441930,17990,17990,17990,17990,0
20250220,201300,3835441930,17990,17990,17990,17990,0
20250220,201200,3835441930,17990,17990,17990,17990,0
20250220,201100,3835441930,17990,17990,17990,17990,0
20250220,201000,3835441930,17990,17990,17990,17990,0
20250220,200900,3835441930,17990,17990,17990,17990,0
20250220,200800,3835441930,17990,17990,17990,17990,0
20250220,200700,3835441930,17990,17990,17990,17990,0
20250220,200600,3835441930,17990,17990,17990,17990,0
20250220,200500,3835441930,17990,17990,17990,17990,0
20250220,200400,3835441930,17990,17990,17990,17990,0
20250220,200300,3835441930,17990,17990,17990,17990,0
20250220,200200,3835441930,17990,17990,17990,17990,2160
20250220,200100,3835441930,17990,17990,17990,17990,0
20250220,200000,3835441930,17990,17990,17990,17990,0
20250220,195900,3835441930,17990,17990,17990,17990,0
20250220,195800,3835441930,17990,17990,17990,17990,0
20250220,195700,3835441930,17990,17990,17990,17990,0
20250220,195600,3835441930,17990,17990,17990,17990,0
20250220,195500,3835441930,17990,17990,17990,17990,0
20250220,195400,3835441930,17990,17990,17990,17990,0
20250220,195300,3835441930,17990,17990,17990,17990,0
20250220,195200,3835441930,17990,17990,17990,17990,0
20250220,195100,3835441930,17990,17990,17990,17990,0
20250220,195000,3835441930,17990,17990,17990,17990,0
20250220,194900,3835441930,17990,17990,17990,17990,0
20250220,194800,3835441930,17990,17990,17990,17990,0
20250220,194700,3835441930,17990,17990,17990,17990,0
20250220,194600,3835441930,17990,17990,17990,17990,0
20250220,194500,3835441930,17990,17990,17990,17990,0
20250220,194400,3835441930,17990,17990,17990,17990,0
20250220,194300,3835441930,17990,17990,17990,17990,0
20250220,194200,3835441930,17990,17990,17990,17990,0
20250220,194100,3835441930,17990,17990,17990,17990,0
20250220,194000,3835441930,17990,17990,17990,17990,0
20250220,193900,3835441930,17990,17990,17990,17990,0
20250220,193800,3835441930,17990,17990,17990,17990,0
20250220,193700,3835441930,17990,17990,17990,17990,0
20250220,193600,3835441930,17990,17990,17990,17990,0
20250220,193500,3835441930,17990,17990,17990,17990,0
20250220,193400,3835441930,17990,17990,17990,17990,0
20250220,193300,3835441930,17990,17990,17990,17990,0
20250220,193200,3835441930,17990,17990,17990,17990,2160
20250220,193100,3835441930,17990,17990,17990,17990,0
20250220,193000,3835441930,17990,17990,17990,17990,0
20250220,192900,3835441930,17990,17990,17990,17990,0
20250220,192800,3835441930,17990,17990,17990,17990,0
20250220,192700,3835441930,17990,17990,17990,17990,0
20250220,192600,3835441930,17990,17990,17990,17990,0
20250220,192500,3835441930,17990,17990,17990,17990,0
20250220,192400,3835441930,17990,17990,17990,17990,0
20250220,192300,3835441930,17990,17990,17990,17990,0
20250220,192200,3835441930,17990,17990,17990,17990,0
20250220,192100,3835441930,17990,17990,17990,17990,0
20250220,192000,3835441930,17990,17990,17990,17990,0
20250220,191900,3835441930,17990,17990,17990,17990,0
20250220,191800,3835441930,17990,17990,17990,17990,0
20250220,191700,3835441930,17990,17990,17990,17990,0
20250220,191600,3835441930,17990,17990,17990,17990,0
20250220,191500,3835441930,17990,17990,17990,17990,0
20250220,191400,3835441930,17990,17990,17990,17990,0
20250220,191300,3835441930,17990,17990,17990,17990,0
20250220,191200,3835441930,17990,17990,17990,17990,0
20250220,191100,3835441930,17990,17990,17990,17990,0
20250220,191000,3835441930,17990,17990,17990,17990,0
20250220,190900,3835441930,17990,17990,17990,17990,0
20250220,190800,3835441930,17990,17990,17990,17990,0
20250220,190700,3835441930,17990,17990,17990,17990,0
20250220,190600,3835441930,17990,17990,17990,17990,0
20250220,190500,3835441930,17990,17990,17990,17990,0
20250220,190400,3835441930,17990,17990,17990,17990,0
20250220,190300,3835441930,17990,17990,17990,17990,0
20250220,190200,3835441930,17990,17990,17990,17990,2160
20250220,190100,3835441930,17990,17990,17990,17990,0
20250220,190000,3835441930,17990,17990,17990,17990,0
20250220,185900,3835441930,17990,17990,17990,17990,0
20250220,185800,3835441930,17990,17990,17990,17990,0
20250220,185700,3835441930,17990,17990,17990,17990,0
20250220,185600,3835441930,17990,17990,17990,17990,0
20250220,185500,3835441930,17990,17990,17990,17990,0
20250220,185400,3835441930,17990,17990,17990,17990,0
20250220,185300,3835441930,17990,17990,17990,17990,0
20250220,185200,3835441930,17990,17990,17990,17990,0
20250220,185100,3835441930,17990,17990,17990,17990,0
20250220,185000,3835441930,17990,17990,17990,17990,0
20250220,184900,3835441930,17990,17990,17990,17990,0
20250220,184800,3835441930,17990,17990,17990,17990,0
20250220,184700,3835441930,17990,17990,17990,17990,0
20250220,184600,3835441930,17990,17990,17990,17990,0
20250220,184500,3835441930,17990,17990,17990,17990,0
20250220,184400,3835441930,17990,17990,17990,17990,0
20250220,184300,3835441930,17990,17990,17990,17990,0
20250220,184200,3835441930,17990,17990,17990,17990,0
20250220,184100,3835441930,17990,17990,17990,17990,0
20250220,184000,3835441930,17990,17990,17990,17990,0
20250220,183900,3835441930,17990,17990,17990,17990,0
20250220,183800,3835441930,17990,17990,17990,17990,0
20250220,183700,3835441930,17990,17990,17990,17990,0
20250220,183600,3835441930,17990,17990,17990,17990,0
20250220,183500,3835441930,17990,17990,17990,17990,0
20250220,183400,3835441930,17990,17990,17990,17990,0
20250220,183300,3835441930,17990,17990,17990,17990,0
20250220,183200,3835441930,17990,17990,17990,17990,2160
20250220,183100,3835441930,17990,17990,17990,17990,0
20250220,183000,3835441930,17990,17990,17990,17990,0
20250220,182900,3835441930,17990,17990,17990,17990,0
20250220,182800,3835441930,17990,17990,17990,17990,0
20250220,182700,3835441930,17990,17990,17990,17990,0
20250220,182600,3835441930,17990,17990,17990,17990,0
20250220,182500,3835441930,17990,17990,17990,17990,0
20250220,182400,3835441930,17990,17990,17990,17990,0
20250220,182300,3835441930,17990,17990,17990,17990,0
20250220,182200,3835441930,17990,17990,17990,17990,0
20250220,182100,3835441930,17990,17990,17990,17990,0
20250220,182000,3835441930,17990,17990,17990,17990,0
20250220,181900,3835441930,17990,17990,17990,17990,0
20250220,181800,3835441930,17990,17990,17990,17990,0
20250220,181700,3835441930,17990,17990,17990,17990,0
20250220,181600,3835441930,17990,17990,17990,17990,0
20250220,181500,3835441930,17990,17990,17990,17990,0
20250220,181400,3835441930,17990,17990,17990,17990,0
20250220,181300,3835441930,17990,17990,17990,17990,0
20250220,181200,3835441930,17990,17990,17990,17990,0
20250220,181100,3835441930,17990,17990,17990,17990,0
20250220,181000,3835441930,17990,17990,17990,17990,0
20250220,180900,3835441930,17990,17990,17990,17990,0
20250220,180800,3835441930,17990,17990,17990,17990,0
20250220,180700,3835441930,17990,17990,17990,17990,0
20250220,180600,3835441930,17990,17990,17990,17990,0
20250220,180500,3835441930,17990,17990,17990,17990,0
20250220,180400,3835441930,17990,17990,17990,17990,0
20250220,180300,3835441930,17990,17990,17990,17990,0
20250220,180200,3835441930,17990,17990,17990,17990,2160
20250220,180100,3835441930,17990,17990,17990,17990,0
20250220,180000,3835441930,17990,17990,17990,17990,0
20250220,175900,3835441930,17990,17990,17990,17990,0
20250220,175800,3835441930,17990,17990,17990,17990,0
20250220,175700,3835441930,17990,17990,17990,17990,0
20250220,175600,3835441930,17990,17990,17990,17990,0
20250220,175500,3835441930,17990,17990,17990,17990,0
20250220,175400,3835441930,17990,17990,17990,17990,0
20250220,175300,3835441930,17990,17990,17990,17990,0
20250220,175200,3835441930,17990,17990,17990,17990,0
20250220,175100,3835441930,17990,17990,17990,17990,0
20250220,175000,3835441930,17990,17990,17990,17990,0
20250220,174900,3835441930,17990,17990,17990,17990,0
20250220,174800,3835441930,17990,17990,17990,17990,0
20250220,174700,3835441930,17990,17990,17990,17990,0
20250220,174600,3835441930,17990,17990,17990,17990,0
20250220,174500,3835441930,17990,17990,17990,17990,0
20250220,174400,3835441930,17990,17990,17990,17990,0
20250220,174300,3835441930,17990,17990,17990,17990,0
20250220,174200,3835441930,17990,17990,17990,17990,0
20250220,174100,3835441930,17990,17990,17990,17990,0
20250220,174000,3835441930,17990,17990,17990,17990,0
20250220,173900,3835441930,17990,17990,17990,17990,0
20250220,173800,3835441930,17990,17990,17990,17990,0
20250220,173700,3835441930,17990,17990,17990,17990,0
20250220,173600,3835441930,17990,17990,17990,17990,0
20250220,173500,3835441930,17990,17990,17990,17990,0
20250220,173400,3835441930,17990,17990,17990,17990,0
20250220,173300,3835441930,17990,17990,17990,17990,0
20250220,173200,3835441930,17990,17990,17990,17990,2160
20250220,173100,3835441930,17990,17990,17990,17990,0
20250220,173000,3835441930,17990,17990,17990,17990,0
20250220,172900,3835441930,17990,17990,17990,17990,0
20250220,172800,3835441930,17990,17990,17990,17990,0
20250220,172700,3835441930,17990,17990,17990,17990,0
20250220,172600,3835441930,17990,17990,17990,17990,0
20250220,172500,3835441930,17990,17990,17990,17990,0
20250220,172400,3835441930,17990,17990,17990,17990,0
20250220,172300,3835441930,17990,17990,17990,17990,0
20250220,172200,3835441930,17990,17990,17990,17990,0
20250220,172100,3835441930,17990,17990,17990,17990,0
20250220,172000,3835441930,17990,17990,17990,17990,0
20250220,171900,3835441930,17990,17990,17990,17990,0
20250220,171800,3835441930,17990,17990,17990,17990,0
20250220,171700,3835441930,17990,17990,17990,17990,0
20250220,171600,3835441930,17990,17990,17990,17990,0
20250220,171500,3835441930,17990,17990,17990,17990,0
20250220,171400,3835441930,17990,17990,17990,17990,0
20250220,171300,3835441930,17990,17990,17990,17990,0
20250220,171200,3835441930,17990,17990,17990,17990,0
20250220,171100,3835441930,17990,17990,17990,17990,0
20250220,171000,3835441930,17990,17990,17990,17990,0
20250220,170900,3835441930,17990,17990,17990,17990,0
20250220,170800,3835441930,17990,17990,17990,17990,0
20250220,170700,3835441930,17990,17990,17990,17990,0
20250220,170600,3835441930,17990,17990,17990,17990,0
20250220,170500,3835441930,17990,17990,17990,17990,0
20250220,170400,3835441930,17990,17990,17990,17990,0
20250220,170300,3835441930,17990,17990,17990,17990,0
20250220,170200,3835441930,17990,17990,17990,17990,2160
20250220,170100,3835441930,17990,17990,17990,17990,0
20250220,170000,3835441930,17990,17990,17990,17990,0
20250220,165900,3835441930,17990,17990,17990,17990,0
20250220,165800,3835441930,17990,17990,17990,17990,0
20250220,165700,3835441930,17990,17990,17990,17990,0
20250220,165600,3835441930,17990,17990,17990,17990,0
20250220,165500,3835441930,17990,17990,17990,17990,0
20250220,165400,3835441930,17990,17990,17990,17990,0
20250220,165300,3835441930,17990,17990,17990,17990,0
20250220,165200,3835441930,17990,17990,17990,17990,0
20250220,165100,3835441930,17990,17990,17990,17990,0
20250220,165000,3835441930,17990,17990,17990,17990,0
20250220,164900,3835441930,17990,17990,17990,17990,0
20250220,164800,3835441930,17990,17990,17990,17990,0
20250220,164700,3835441930,17990,17990,17990,17990,0
20250220,164600,3835441930,17990,17990,17990,17990,0
20250220,164500,3835441930,17990,17990,17990,17990,0
20250220,164400,3835441930,17990,17990,17990,17990,0
20250220,164300,3835441930,17990,17990,17990,17990,0
20250220,164200,3835441930,17990,17990,17990,17990,0
20250220,164100,3835441930,17990,17990,17990,17990,0
20250220,164000,3835441930,17990,17990,17990,17990,0
20250220,163900,3835441930,17990,17990,17990,17990,0
20250220,163800,3835441930,17990,17990,17990,17990,0
20250220,163700,3835441930,17990,17990,17990,17990,0
20250220,163600,3835441930,17990,17990,17990,17990,0
20250220,163500,3835441930,17990,17990,17990,17990,0
20250220,163400,3835441930,17990,17990,17990,17990,0
20250220,163300,3835441930,17990,17990,17990,17990,0
20250220,163200,3835441930,17990,17990,17990,17990,2160
20250220,163100,3835441930,17990,17990,17990,17990,0
20250220,163000,3835441930,17990,17990,17990,17990,0
20250220,162900,3835441930,17990,17990,17990,17990,0
20250220,162800,3835441930,17990,17990,17990,17990,0
20250220,162700,3835441930,17990,17990,17990,17990,0
20250220,162600,3835441930,17990,17990,17990,17990,0
20250220,162500,3835441930,17990,17990,17990,17990,0
20250220,162400,3835441930,17990,17990,17990,17990,0
20250220,162300,3835441930,17990,17990,17990,17990,0
20250220,162200,3835441930,17990,17990,17990,17990,0
20250220,162100,3835441930,17990,17990,17990,17990,0
20250220,162000,3835441930,17990,17990,17990,17990,0
20250220,161900,3835441930,17990,17990,17990,17990,0
20250220,161800,3835441930,17990,17990,17990,17990,0
20250220,161700,3835441930,17990,17990,17990,17990,0
20250220,161600,3835441930,17990,17990,17990,17990,0
20250220,161500,3835441930,17990,17990,17990,17990,0
20250220,161400,3835441930,17990,17990,17990,17990,0
20250220,161300,3835441930,17990,17990,17990,17990,0
20250220,161200,3835441930,17990,17990,17990,17990,0
20250220,161100,3835441930,17990,17990,17990,17990,0
20250220,161000,3835441930,17990,17990,17990,17990,0
20250220,160900,3835441930,17990,17990,17990,17990,0
20250220,160800,3835441930,17990,17990,17990,17990,0
20250220,160700,3835441930,17990,17990,17990,17990,0
20250220,160600,3835441930,17990,17990,17990,17990,0
20250220,160500,3835441930,17990,17990,17990,17990,0
20250220,160400,3835441930,17990,17990,17990,17990,0
20250220,160300,3835441930,17990,17990,17990,17990,0
20250220,160200,3835441930,17990,17990,17990,17990,2160
20250220,160100,3835441930,17990,17990,17990,17990,0
20250220,160000,3835441930,17990,17990,17990,17990,0
20250220,155900,3835441930,17990,17990,17990,17990,0
20250220,155800,3835441930,17990,17990,17990,17990,0
20250220,155700,3835441930,17990,17990,17990,17990,0
20250220,155600,3835441930,17990,17990,17990,17990,0
20250220,155500,3835441930,17990,17990,17990,17990,0
20250220,155400,3835441930,17990,17990,17990,17990,0
20250220,155300,3835441930,17990,17990,17990,17990,0
20250220,155200,3835441930,17990,17990,17990,17990,0
20250220,155100,3835441930,17990,17990,17990,17990,0
20250220,155000,3835441930,17990,17990,17990,17990,0
20250220,154900,3835441930,17990,17990,17990,17990,0
20250220,154800,3835441930,17990,17990,17990,17990,0
20250220,154700,3835441930,17990,17990,17990,17990,0
20250220,154600,3835441930,17990,17990,17990,17990,0
20250220,154500,3835441930,17990,17990,17990,17990,0
20250220,154400,3835441930,17990,17990,17990,17990,0
20250220,154300,3835441930,17990,17990,17990,17990,0
20250220,154200,3835441930,17990,17990,17990,17990,0
20250220,154100,3835441930,17990,17990,17990,17990,0
20250220,154000,3835441930,17990,17990,17990,17990,0
20250220,153900,3835441930,17990,17990,17990,17990,0
20250220,153800,3835441930,17990,17990,17990,17990,0
20250220,153700,3835441930,17990,17990,17990,17990,0
20250220,153600,3835441930,17990,17990,17990,17990,0
20250220,153500,3835441930,17990,17990,17990,17990,0
20250220,153400,3835441930,17990,17990,17990,17990,0
20250220,153300,3835441930,17990,17990,17990,17990,0
20250220,153200,3835441930,17990,17990,17990,17990,2160
20250220,153100,3835441930,17990,17990,17990,17990,0
20250220,153000,3835441930,17990,17990,17990,17990,2160
20250220,152900,3796583530,17760,17760,17760,17760,0
20250220,152800,3796583530,17760,17760,17760,17760,0
20250220,152700,3796583530,17760,17760,17760,17760,0
20250220,152600,3796583530,17760,17760,17760,17760,0
20250220,152500,3796583530,17760,17760,17760,17760,0
20250220,152400,3796583530,17760,17760,17760,17760,0
20250220,152300,3796583530,17760,17760,17760,17760,0
20250220,152200,3796583530,17760,17760,17760,17760,0
20250220,152100,3796583530,17760,17760,17760,17760,0
20250220,152000,3796583530,17760,17760,17760,17760,0
20250220,151900,3796583530,17760,17760,17760,17760,94
20250220,151800,3794914090,17760,17780,17780,17750,312
20250220,151700,3789371230,17770,17760,17770,17760,341
20250220,151600,3783312930,17750,17760,17760,17750,813
20250220,151500,3768880830,17760,17770,17770,17750,879
20250220,151400,3753268670,17770,17790,17790,17770,998
20250220,151300,3735531660,17850,17830,17850,17830,217
20250220,151200,3731661210,17830,17820,17830,17820,215
20250220,151100,3727828590,17780,17780,17790,17780,452
20250220,151000,3719790310,17790,17860,17860,17790,548
20250220,150900,3710030410,17860,17880,17880,17860,20
20250220,150800,3709673010,17880,17830,17880,17810,327
20250220,150700,3703843900,17820,17830,17830,17820,31
20250220,150600,3703291470,17820,17910,17910,17820,32
20250220,150500,3702720790,17870,17920,17920,17870,12
20250220,150400,3702505850,17920,17840,17920,17840,21
20250220,150300,3702130330,17850,17850,17850,17850,120
20250220,150200,3699988330,17850,17850,17850,17850,60
20250220,150100,3698917330,17800,17860,17860,17800,149
20250220,150000,3696261530,17810,17900,17900,17810,7
20250220,145900,3696136450,17900,17900,17900,17900,1
20250220,145800,3696118550,17900,17900,17900,17900,1
20250220,145700,3696100650,17920,17880,17920,17880,60
20250220,145600,3695027450,17930,17920,17930,17920,279
20250220,145500,3690024990,17920,17890,17920,17890,158
20250220,145400,3687193930,17880,17800,17880,17800,148
20250220,145300,3684552490,17800,17800,17800,17800,817
20250220,145200,3670009890,17800,17800,17840,17800,686
20250220,145100,3657788930,17800,17880,17880,17800,376
20250220,145000,3651084230,17880,17880,17880,17880,138
20250220,144900,3648616790,17880,17840,17880,17840,227
20250220,144800,3644561700,17800,17840,17850,17800,616
20250220,144700,3633594350,17830,17830,17830,17780,188
20250220,144600,3630245740,17780,17880,17880,17780,1178
20250220,144500,3609223410,17860,17860,17860,17860,0
20250220,144400,3609223410,17860,17860,17860,17860,13
20250220,144300,3608991230,17890,17890,17890,17890,10
20250220,144200,3608812330,17890,17930,17930,17890,100
20250220,144100,3607020010,17930,17930,17930,17930,61
20250220,144000,3605926280,17950,17910,17950,17910,74
20250220,143900,3604598140,17910,17830,17930,17830,571
20250220,143800,3594393210,17850,17850,17850,17850,11
20250220,143700,3594196860,17850,17910,17910,17850,272
20250220,143600,3589332020,17910,17910,17910,17910,23
20250220,143500,3588920090,17910,17910,17910,17910,0
20250220,143400,3588920090,17910,17850,17910,17850,332
20250220,143300,3582984130,17860,17880,17880,17860,113
20250220,143200,3580964920,17870,17870,17870,17870,129
20250220,143100,3578659690,17870,17870,17870,17870,8
20250220,143000,3578516730,17870,17890,17890,17870,241
20250220,142900,3574208650,17880,17880,17880,17880,11
20250220,142800,3574011970,17880,17880,17880,17880,3
20250220,142700,3573958330,17870,17890,17890,17850,44
20250220,142600,3573172830,17890,17890,17890,17890,18
20250220,142500,3572850810,17890,17840,17910,17840,918
20250220,142400,3556433800,17850,17880,17880,17850,127
20250220,142300,3554163320,17900,17900,17900,17870,1402
20250220,142200,3529100110,17880,17890,17900,17880,130
20250220,142100,3526773320,17890,17850,17890,17850,576
20250220,142000,3516481880,17890,17840,17890,17780,836
20250220,141900,3501591500,17860,17800,17870,17800,2373
20250220,141800,3459347220,17780,17830,17850,17780,2872
20250220,141700,3408194280,17820,17870,17870,17820,518
20250220,141600,3398956670,17910,17840,17910,17840,182
20250220,141500,3395703220,17860,17910,17910,17850,1563
20250220,141400,3367777820,17950,17950,17950,17950,5
20250220,141300,3367688070,17910,17960,18040,17910,239
20250220,141200,3363393250,17950,17960,18000,17940,406
20250220,141100,3356100600,17960,17970,18030,17960,119
20250220,141000,3353960920,17970,17990,17990,17970,115
20250220,140900,3351893120,17990,18000,18000,17990,136
20250220,140800,3349445150,17990,17930,18000,17930,317
20250220,140700,3343744160,17930,17960,17960,17910,144
20250220,140600,3341158150,17930,18000,18010,17930,899
20250220,140500,3325010270,17980,18020,18120,17970,1274
20250220,140400,3302003020,18030,18030,18060,18030,591
20250220,140300,3291344890,18030,18080,18090,18010,884
20250220,140200,3275403470,18060,18050,18100,18050,688
20250220,140100,3262983550,18040,17930,18040,17930,1556
20250220,140000,3235011490,17920,17930,17930,17900,91
20250220,135900,3233381960,17950,17910,17950,17890,605
20250220,135800,3222545950,17910,17920,17930,17910,340
20250220,135700,3216454310,17920,17820,17950,17820,1720
20250220,135600,3185601570,17780,17820,17820,17780,122
20250220,135500,3183428990,17810,17810,17810,17810,8
20250220,135400,3183286510,17800,17790,17800,17780,55
20250220,135300,3182308240,17780,17760,17830,17750,599
20250220,135200,3171664930,17760,17760,17760,17750,265
20250220,135100,3166958930,17750,17770,17800,17750,462
20250220,135000,3158749210,17770,17830,17830,17770,641
20250220,134900,3147339630,17800,17870,17880,17800,1701
20250220,134800,3116989590,17870,17920,17950,17870,1745
20250220,134700,3085745050,17940,17920,17980,17900,1338
20250220,134600,3061757650,17920,17830,17920,17830,502
20250220,134500,3052786580,17830,17850,17890,17800,453
20250220,134400,3044711270,17830,17790,17830,17770,241
20250220,134300,3040423110,17790,17760,17790,17760,561
20250220,134200,3030459180,17800,18220,18220,17800,1195
20250220,134100,3009008640,18040,17640,18230,17640,1673
20250220,134000,2978918090,17600,17680,17680,17600,826
20250220,133900,2964377680,17680,17610,17680,17600,166
20250220,133800,2961454460,17610,17600,17610,17590,306
20250220,133700,2956067600,17690,17670,17690,17570,404
20250220,133600,2948953570,17690,17590,17690,17570,475
20250220,133500,2940580370,17590,17700,17700,17560,2268
20250220,133400,2900606860,17700,17750,17820,17640,1783
20250220,133300,2869059550,17800,17900,17900,17700,2059
20250220,133200,2832453080,17930,17880,17930,17810,753
20250220,133100,2818988020,17910,17960,18220,17870,2210
20250220,133000,2779230730,17960,17930,18030,17920,1590
20250220,132900,2750690690,17900,18070,18110,17900,1788
20250220,132800,2718496660,18070,18210,18250,18070,3532
20250220,132700,2654282690,18240,18120,18250,18110,3838
20250220,132600,2584457580,18180,18300,18300,18160,4539
20250220,132500,2501698480,18300,18150,18300,18080,4981
20250220,132400,2411082120,18150,18200,18370,18150,4241
20250220,132300,2333638680,18250,18240,18300,18070,5157
20250220,132200,2239761220,18240,17990,18270,17990,11394
20250220,132100,2032903600,17980,18010,18010,17980,761
20250220,132000,2019216440,18020,17950,18020,17950,1618
20250220,131900,1990109150,17950,17850,17950,17840,1509
20250220,131800,1963108630,17840,17840,17900,17840,1307
20250220,131700,1939776800,17840,17830,17840,17830,119
20250220,131600,1937654730,17830,17850,17850,17820,257
20250220,131500,1933072830,17890,17890,17890,17890,40
20250220,131400,1932357230,17890,17860,17940,17830,1896
20250220,131300,1898454440,17900,17820,17900,17820,2813
20250220,131200,1848185720,17820,17790,17850,17780,1979
20250220,131100,1812902240,17800,17720,17840,17720,180
20250220,131000,1809701390,17730,17620,17730,17620,1136
20250220,130900,1789631540,17580,17520,17600,17520,1167
20250220,130800,1769137510,17510,17470,17510,17470,191
20250220,130700,1765795750,17460,17440,17460,17440,210
20250220,130600,1762133010,17430,17430,17430,17430,235
20250220,130500,1758036960,17400,17400,17400,17400,11
20250220,130400,1757845560,17390,17390,17390,17390,11
20250220,130300,1757654270,17420,17420,17420,17420,0
20250220,130200,1757654270,17420,17420,17420,17420,0
20250220,130100,1757654270,17420,17390,17420,17380,271
20250220,130000,1752935970,17400,17420,17420,17400,170
20250220,125900,1749977130,17420,17420,17420,17420,21
20250220,125800,1749611310,17440,17440,17440,17440,0
20250220,125700,1749611310,17440,17440,17440,17440,0
20250220,125600,1749611310,17440,17440,17440,17440,0
20250220,125500,1749611310,17440,17440,17440,17440,21
20250220,125400,1749245070,17410,17410,17410,17410,97
20250220,125300,1747556300,17410,17410,17410,17410,5
20250220,125200,1747469250,17410,17410,17410,17410,56
20250220,125100,1746494290,17410,17420,17420,17410,31
20250220,125000,1745954280,17430,17430,17430,17430,2
20250220,124900,1745919420,17420,17420,17420,17420,60
20250220,124800,1744874220,17410,17420,17420,17400,173
20250220,124700,1741862090,17430,17440,17440,17430,115
20250220,124600,1739857490,17450,17430,17470,17430,1106
20250220,124500,1720538920,17430,17420,17430,17420,69
20250220,124400,1719336600,17430,17430,17430,17430,53
20250220,124300,1718412810,17430,17430,17430,17400,179
20250220,124200,1715292890,17470,17470,17470,17470,0
20250220,124100,1715292890,17470,17420,17470,17420,1200
20250220,124000,1694333370,17410,17420,17420,17410,46
20250220,123900,1693532500,17420,17420,17420,17420,4
20250220,123800,1693462820,17420,17420,17420,17420,66
20250220,123700,1692313100,17430,17430,17430,17430,58
20250220,123600,1691302160,17410,17410,17410,17410,0
20250220,123500,1691302160,17410,17450,17450,17410,307
20250220,123400,1685953700,17460,17460,17460,17460,50
20250220,123300,1685080700,17460,17460,17460,17460,1
20250220,123200,1685063240,17450,17430,17450,17430,102
20250220,123100,1683283360,17440,17390,17440,17390,5
20250220,123000,1683196310,17390,17390,17400,17380,84
20250220,122900,1681735520,17400,17370,17400,17360,893
20250220,122800,1666213720,17360,17340,17360,17340,62
20250220,122700,1665138020,17330,17340,17340,17320,310
20250220,122600,1659765140,17330,17340,17340,17330,689
20250220,122500,1647822750,17330,17340,17350,17330,269
20250220,122400,1643157330,17340,17390,17390,17340,534
20250220,122300,1633895730,17360,17350,17360,17350,251
20250220,122200,1629539460,17360,17390,17390,17360,705
20250220,122100,1617297190,17400,17390,17400,17390,404
20250220,122000,1610271620,17390,17390,17390,17390,0
20250220,121900,1610271620,17390,17400,17410,17390,273
20250220,121800,1605521370,17410,17430,17430,17410,803
20250220,121700,1591541010,17440,17440,17440,17440,0
20250220,121600,1591541010,17440,17440,17440,17440,36
20250220,121500,1590913170,17450,17450,17450,17450,0
20250220,121400,1590913170,17450,17410,17450,17410,164
20250220,121300,1588056550,17400,17430,17430,17400,736
20250220,121200,1575240940,17430,17450,17450,17430,1652
20250220,121100,1546445010,17480,17480,17480,17480,6
20250220,121000,1546340130,17480,17480,17480,17480,0
20250220,120900,1546340130,17480,17480,17480,17480,0
20250220,120800,1546340130,17480,17480,17480,17480,0
20250220,120700,1546340130,17480,17480,17480,17430,550
20250220,120600,1536733970,17520,17520,17520,17520,162
20250220,120500,1533895730,17500,17460,17500,17440,541
20250220,120400,1524447310,17430,17430,17430,17430,0
20250220,120300,1524447310,17430,17430,17460,17430,501
20250220,120200,1515711490,17460,17500,17500,17460,362
20250220,120100,1509383960,17470,17460,17480,17460,110
20250220,120000,1507462260,17480,17500,17500,17480,108
20250220,115900,1505572420,17500,17490,17500,17490,111
20250220,115800,1503630870,17490,17430,17490,17430,610
20250220,115700,1492977650,17420,17450,17450,17420,101
20250220,115600,1491216750,17470,17460,17470,17460,20
20250220,115500,1490867390,17490,17490,17490,17490,0
20250220,115400,1490867390,17490,17490,17490,17490,3
20250220,115300,1490814920,17490,17410,17490,17410,870
20250220,115200,1475634680,17410,17450,17450,17410,4
20250220,115100,1475564920,17410,17410,17410,17410,0
20250220,115000,1475564920,17410,17410,17410,17410,30
20250220,114900,1475042620,17420,17420,17420,17420,41
20250220,114800,1474328400,17410,17420,17420,17410,34
20250220,114700,1473736440,17420,17420,17420,17420,0
20250220,114600,1473736440,17420,17420,17420,17420,79
20250220,114500,1472360260,17420,17420,17420,17420,0
20250220,114400,1472360260,17420,17420,17420,17420,2
20250220,114300,1472325420,17420,17450,17450,17420,9
20250220,114200,1472168420,17450,17450,17450,17450,0
20250220,114100,1472168420,17450,17450,17450,17450,2
20250220,114000,1472133520,17450,17450,17450,17450,0
20250220,113900,1472133520,17450,17450,17480,17450,172
20250220,113800,1469131360,17420,17420,17420,17420,50
20250220,113700,1468260360,17440,17440,17440,17440,0
20250220,113600,1468260360,17440,17440,17440,17440,0
20250220,113500,1468260360,17440,17440,17440,17440,3
20250220,113400,1468208040,17420,17420,17420,17420,0
20250220,113300,1468208040,17420,17420,17420,17420,0
20250220,113200,1468208040,17420,17420,17420,17420,0
20250220,113100,1468208040,17420,17420,17420,17420,0
20250220,113000,1468208040,17420,17420,17420,17420,0
20250220,112900,1468208040,17420,17450,17450,17420,200
20250220,112800,1464723220,17440,17440,17440,17440,0
20250220,112700,1464723220,17440,17440,17440,17440,30
20250220,112600,1464200020,17440,17470,17470,17440,51
20250220,112500,1463310420,17470,17470,17470,17470,20
20250220,112400,1462961020,17450,17470,17470,17450,250
20250220,112300,1458596720,17500,17500,17500,17500,5
20250220,112200,1458509220,17500,17500,17500,17500,0
20250220,112100,1458509220,17500,17500,17500,17500,1
20250220,112000,1458491720,17450,17450,17450,17450,0
20250220,111900,1458491720,17450,17480,17520,17450,11
20250220,111800,1458299380,17500,17480,17520,17480,268
20250220,111700,1453609150,17460,17460,17460,17460,830
20250220,111600,1439117350,17470,17460,17470,17460,33
20250220,111500,1438540870,17460,17470,17470,17460,161
20250220,111400,1435728400,17480,17490,17500,17480,190
20250220,111300,1432404990,17470,17490,17490,17470,6
20250220,111200,1432300150,17470,17470,17470,17470,114
20250220,111100,1430308570,17470,17470,17470,17470,39
20250220,111000,1429627240,17470,17470,17470,17470,60
20250220,110900,1428579040,17460,17460,17460,17460,0
20250220,110800,1428579040,17460,17460,17460,17460,41
20250220,110700,1427863180,17460,17460,17460,17460,8
20250220,110600,1427723500,17450,17460,17460,17450,133
20250220,110500,1425401940,17450,17450,17450,17450,1
20250220,110400,1425384490,17450,17450,17450,17450,3
20250220,110300,1425332140,17450,17450,17450,17450,2
20250220,110200,1425297240,17470,17470,17470,17470,1
20250220,110100,1425279770,17480,17450,17480,17450,12
20250220,110000,1425070340,17470,17410,17470,17410,113
20250220,105900,1423101770,17420,17420,17420,17420,0
20250220,105800,1423101770,17420,17420,17420,17420,77
20250220,105700,1421760430,17400,17420,17420,17400,178
20250220,105600,1418660670,17420,17430,17430,17420,128
20250220,105500,1416430900,17420,17420,17420,17420,0
20250220,105400,1416430900,17420,17440,17440,17420,244
20250220,105300,1412177230,17480,17500,17500,17450,221
20250220,105200,1408312260,17480,17490,17530,17410,326
20250220,105100,1402611280,17500,17410,17500,17390,327
20250220,105000,1396912100,17410,17410,17410,17410,88
20250220,104900,1395380020,17400,17400,17400,17400,62
20250220,104800,1394301220,17400,17410,17410,17400,15
20250220,104700,1394040170,17410,17410,17410,17410,1
20250220,104600,1394022760,17410,17410,17410,17410,0
20250220,104500,1394022760,17410,17410,17410,17410,1
20250220,104400,1394005350,17390,17390,17390,17390,1
20250220,104300,1393987960,17390,17420,17420,17390,467
20250220,104200,1385862120,17460,17460,17460,17430,69
20250220,104100,1384657830,17460,17450,17460,17450,13
20250220,104000,1384430970,17460,17430,17460,17430,296
20250220,103900,1379267190,17430,17430,17430,17430,0
20250220,103800,1379267190,17430,17430,17430,17430,10
20250220,103700,1379092890,17430,17420,17430,17420,13
20250220,103600,1378866310,17430,17430,17430,17430,21
20250220,103500,1378500280,17400,17400,17400,17400,54
20250220,103400,1377560680,17400,17430,17430,17400,135
20250220,103300,1375211290,17490,17410,17490,17410,305
20250220,103200,1369887080,17410,17390,17410,17380,19
20250220,103100,1369556450,17370,17390,17390,17350,12
20250220,103000,1369348090,17390,17380,17390,17350,113
20250220,102900,1367385090,17350,17380,17390,17350,241
20250220,102800,1363199300,17380,17360,17390,17360,227
20250220,102700,1359256700,17390,17400,17400,17350,321
20250220,102600,1353678070,17360,17400,17400,17360,221
20250220,102500,1349833310,17400,17440,17450,17350,274
20250220,102400,1345060990,17390,17420,17420,17360,227
20250220,102300,1341117470,17470,17450,17470,17440,124
20250220,102200,1338953190,17470,17500,17500,17450,186
20250220,102100,1335705220,17490,17560,17570,17490,257
20250220,102000,1331199320,17570,17530,17580,17530,573
20250220,101900,1321152820,17530,17470,17530,17470,129
20250220,101800,1318897660,17530,17470,17530,17470,20
20250220,101700,1318547860,17470,17450,17470,17450,269
20250220,101600,1313851590,17410,17450,17450,17320,750
20250220,101500,1300795850,17450,17450,17450,17450,24
20250220,101400,1300377050,17470,17410,17470,17410,91
20250220,101300,1298789640,17440,17440,17440,17410,3
20250220,101200,1298737350,17440,17410,17440,17410,69
20250220,101100,1297535900,17440,17390,17440,17360,397
20250220,101000,1290630760,17400,17390,17420,17350,529
20250220,100900,1281451080,17420,17380,17420,17360,150
20250220,100800,1278842030,17410,17410,17420,17380,17
20250220,100700,1278546420,17380,17400,17420,17370,232
20250220,100600,1274513960,17420,17440,17440,17410,299
20250220,100500,1269303530,17440,17470,17480,17440,76
20250220,100400,1267976220,17490,17450,17500,17450,163
20250220,100300,1265130600,17530,17510,17530,17450,178
20250220,100200,1262013460,17530,17420,17530,17420,1132
20250220,100100,1242174830,17410,17420,17420,17410,2
20250220,100000,1242140000,17410,17370,17420,17350,112
20250220,095900,1240194050,17330,17330,17370,17290,224
20250220,095800,1236316010,17320,17290,17370,17290,217
20250220,095700,1232558800,17290,17320,17320,17290,823
20250220,095600,1218324460,17340,17290,17370,17290,1063
20250220,095500,1199902460,17320,17300,17320,17300,349
20250220,095400,1193862740,17300,17320,17320,17300,124
20250220,095300,1191717520,17290,17280,17330,17280,1765
20250220,095200,1161192610,17280,17270,17290,17270,629
20250220,095100,1150323000,17270,17280,17290,17270,707
20250220,095000,1138103190,17290,17290,17300,17290,160
20250220,094900,1135336390,17290,17300,17300,17290,261
20250220,094800,1130822440,17300,17300,17300,17290,554
20250220,094700,1121239890,17300,17300,17300,17290,1086
20250220,094600,1102454900,17300,17310,17330,17300,514
20250220,094500,1093561880,17300,17310,17330,17300,252
20250220,094400,1089199670,17310,17350,17350,17300,2290
20250220,094300,1049487410,17350,17410,17410,17350,2288
20250220,094200,1009717550,17400,17430,17430,17400,32
20250220,094100,1009160180,17450,17510,17510,17400,1970
20250220,094000,974822260,17480,17440,17520,17430,470
20250220,093900,966621790,17450,17470,17470,17450,850
20250220,093800,951772530,17450,17470,17500,17450,1666
20250220,093700,922659830,17480,17490,17490,17480,675
20250220,093600,910858250,17490,17500,17510,17490,318
20250220,093500,905292860,17500,17470,17510,17470,2248
20250220,093400,866018520,17440,17440,17450,17430,1051
20250220,093300,847689520,17440,17490,17510,17440,980
20250220,093200,830571980,17480,17500,17540,17480,3839
20250220,093100,763418980,17500,17520,17530,17490,4889
20250220,093000,677851390,17550,17550,17550,17530,828
20250220,092900,663329480,17550,17550,17630,17550,898
20250220,092800,647540330,17560,17530,17580,17510,954
20250220,092700,630813650,17510,17560,17590,17510,3391
20250220,092600,571336480,17560,17620,17620,17550,2370
20250220,092500,529697040,17600,17620,17620,17600,1778
20250220,092400,498395140,17620,17670,17670,17620,1654
20250220,092300,469229970,17650,17670,17670,17650,1499
20250220,092200,442763920,17670,17690,17690,17670,1039
20250220,092100,424402270,17700,17810,17810,17680,4369
20250220,092000,346782350,17820,17880,17890,17820,2578
20250220,091900,300792920,17890,17910,17910,17890,12
20250220,091800,300578120,17960,17930,17960,17910,1681
20250220,091700,270453230,17930,17930,17930,17930,156
20250220,091600,267656150,17930,17890,17970,17890,3314
20250220,091500,208260330,17930,17940,17940,17880,73
20250220,091400,206954920,17870,17870,17870,17870,200
20250220,091300,203380920,17870,17890,17890,17870,168
20250220,091200,200376130,17890,17900,18010,17890,197
20250220,091100,196843950,17920,17860,17920,17860,78
20250220,091000,195447210,17840,17970,17970,17820,916
20250220,090900,179047200,18010,18010,18020,17960,798
20250220,090800,164681930,18000,18020,18080,18000,1054
20250220,090700,145674440,18070,18060,18070,18060,49
20250220,090600,144789020,18000,17940,18000,17940,269
20250220,090500,139947410,18060,17880,18060,17870,2257
20250220,090400,99355120,17860,17860,17860,17860,0
20250220,090300,99355120,17860,17830,17980,17830,478
20250220,090200,90772240,17820,17820,17830,17820,534
20250220,090100,81252930,17830,17850,17850,17830,1854
20250220,090000,48186340,17830,17870,17870,17830,2687
Reference in New Issue Copy Permalink