ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/361610/min/candle-20250219.csv

756 lines
40 KiB
CSV
Raw Normal View History

Update 2025-02-19 4022 candle_min
2025-02-19 22:09:26 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,213300,12797691900,27150,27150,27150,27150,5178
20250219,213200,12797691900,27150,27150,27150,27150,0
20250219,213100,12797691900,27150,27150,27150,27150,0
20250219,213000,12797691900,27150,27150,27150,27150,0
20250219,212900,12797691900,27150,27150,27150,27150,0
20250219,212800,12797691900,27150,27150,27150,27150,0
20250219,212700,12797691900,27150,27150,27150,27150,0
20250219,212600,12797691900,27150,27150,27150,27150,0
20250219,212500,12797691900,27150,27150,27150,27150,0
20250219,212400,12797691900,27150,27150,27150,27150,0
20250219,212300,12797691900,27150,27150,27150,27150,0
20250219,212200,12797691900,27150,27150,27150,27150,0
20250219,212100,12797691900,27150,27150,27150,27150,0
20250219,212000,12797691900,27150,27150,27150,27150,0
20250219,211900,12797691900,27150,27150,27150,27150,0
20250219,211800,12797691900,27150,27150,27150,27150,0
20250219,211700,12797691900,27150,27150,27150,27150,0
20250219,211600,12797691900,27150,27150,27150,27150,0
20250219,211500,12797691900,27150,27150,27150,27150,0
20250219,211400,12797691900,27150,27150,27150,27150,0
20250219,211300,12797691900,27150,27150,27150,27150,0
20250219,211200,12797691900,27150,27150,27150,27150,0
20250219,211100,12797691900,27150,27150,27150,27150,0
20250219,211000,12797691900,27150,27150,27150,27150,0
20250219,210900,12797691900,27150,27150,27150,27150,0
20250219,210800,12797691900,27150,27150,27150,27150,0
20250219,210700,12797691900,27150,27150,27150,27150,0
20250219,210600,12797691900,27150,27150,27150,27150,0
20250219,210500,12797691900,27150,27150,27150,27150,0
20250219,210400,12797691900,27150,27150,27150,27150,0
20250219,210300,12797691900,27150,27150,27150,27150,5178
20250219,210200,12797691900,27150,27150,27150,27150,0
20250219,210100,12797691900,27150,27150,27150,27150,0
20250219,210000,12797691900,27150,27150,27150,27150,0
20250219,205900,12797691900,27150,27150,27150,27150,0
20250219,205800,12797691900,27150,27150,27150,27150,0
20250219,205700,12797691900,27150,27150,27150,27150,0
20250219,205600,12797691900,27150,27150,27150,27150,0
20250219,205500,12797691900,27150,27150,27150,27150,0
20250219,205400,12797691900,27150,27150,27150,27150,0
20250219,205300,12797691900,27150,27150,27150,27150,0
20250219,205200,12797691900,27150,27150,27150,27150,0
20250219,205100,12797691900,27150,27150,27150,27150,0
20250219,205000,12797691900,27150,27150,27150,27150,0
20250219,204900,12797691900,27150,27150,27150,27150,0
20250219,204800,12797691900,27150,27150,27150,27150,0
20250219,204700,12797691900,27150,27150,27150,27150,0
20250219,204600,12797691900,27150,27150,27150,27150,0
20250219,204500,12797691900,27150,27150,27150,27150,0
20250219,204400,12797691900,27150,27150,27150,27150,0
20250219,204300,12797691900,27150,27150,27150,27150,0
20250219,204200,12797691900,27150,27150,27150,27150,0
20250219,204100,12797691900,27150,27150,27150,27150,0
20250219,204000,12797691900,27150,27150,27150,27150,0
20250219,203900,12797691900,27150,27150,27150,27150,0
20250219,203800,12797691900,27150,27150,27150,27150,0
20250219,203700,12797691900,27150,27150,27150,27150,0
20250219,203600,12797691900,27150,27150,27150,27150,0
20250219,203500,12797691900,27150,27150,27150,27150,0
20250219,203400,12797691900,27150,27150,27150,27150,0
20250219,203300,12797691900,27150,27150,27150,27150,5178
20250219,203200,12797691900,27150,27150,27150,27150,0
20250219,203100,12797691900,27150,27150,27150,27150,0
20250219,203000,12797691900,27150,27150,27150,27150,0
20250219,202900,12797691900,27150,27150,27150,27150,0
20250219,202800,12797691900,27150,27150,27150,27150,0
20250219,202700,12797691900,27150,27150,27150,27150,0
20250219,202600,12797691900,27150,27150,27150,27150,0
20250219,202500,12797691900,27150,27150,27150,27150,0
20250219,202400,12797691900,27150,27150,27150,27150,0
20250219,202300,12797691900,27150,27150,27150,27150,0
20250219,202200,12797691900,27150,27150,27150,27150,0
20250219,202100,12797691900,27150,27150,27150,27150,0
20250219,202000,12797691900,27150,27150,27150,27150,0
20250219,201900,12797691900,27150,27150,27150,27150,0
20250219,201800,12797691900,27150,27150,27150,27150,0
20250219,201700,12797691900,27150,27150,27150,27150,0
20250219,201600,12797691900,27150,27150,27150,27150,0
20250219,201500,12797691900,27150,27150,27150,27150,0
20250219,201400,12797691900,27150,27150,27150,27150,0
20250219,201300,12797691900,27150,27150,27150,27150,0
20250219,201200,12797691900,27150,27150,27150,27150,0
20250219,201100,12797691900,27150,27150,27150,27150,0
20250219,201000,12797691900,27150,27150,27150,27150,0
20250219,200900,12797691900,27150,27150,27150,27150,0
20250219,200800,12797691900,27150,27150,27150,27150,0
20250219,200700,12797691900,27150,27150,27150,27150,0
20250219,200600,12797691900,27150,27150,27150,27150,0
20250219,200500,12797691900,27150,27150,27150,27150,0
20250219,200400,12797691900,27150,27150,27150,27150,0
20250219,200300,12797691900,27150,27150,27150,27150,5178
20250219,200200,12797691900,27150,27150,27150,27150,0
20250219,200100,12797691900,27150,27150,27150,27150,0
20250219,200000,12797691900,27150,27150,27150,27150,0
20250219,195900,12797691900,27150,27150,27150,27150,0
20250219,195800,12797691900,27150,27150,27150,27150,0
20250219,195700,12797691900,27150,27150,27150,27150,0
20250219,195600,12797691900,27150,27150,27150,27150,0
20250219,195500,12797691900,27150,27150,27150,27150,0
20250219,195400,12797691900,27150,27150,27150,27150,0
20250219,195300,12797691900,27150,27150,27150,27150,0
20250219,195200,12797691900,27150,27150,27150,27150,0
20250219,195100,12797691900,27150,27150,27150,27150,0
20250219,195000,12797691900,27150,27150,27150,27150,0
20250219,194900,12797691900,27150,27150,27150,27150,0
20250219,194800,12797691900,27150,27150,27150,27150,0
20250219,194700,12797691900,27150,27150,27150,27150,0
20250219,194600,12797691900,27150,27150,27150,27150,0
20250219,194500,12797691900,27150,27150,27150,27150,0
20250219,194400,12797691900,27150,27150,27150,27150,0
20250219,194300,12797691900,27150,27150,27150,27150,0
20250219,194200,12797691900,27150,27150,27150,27150,0
20250219,194100,12797691900,27150,27150,27150,27150,0
20250219,194000,12797691900,27150,27150,27150,27150,0
20250219,193900,12797691900,27150,27150,27150,27150,0
20250219,193800,12797691900,27150,27150,27150,27150,0
20250219,193700,12797691900,27150,27150,27150,27150,0
20250219,193600,12797691900,27150,27150,27150,27150,0
20250219,193500,12797691900,27150,27150,27150,27150,0
20250219,193400,12797691900,27150,27150,27150,27150,0
20250219,193300,12797691900,27150,27150,27150,27150,5178
20250219,193200,12797691900,27150,27150,27150,27150,0
20250219,193100,12797691900,27150,27150,27150,27150,0
20250219,193000,12797691900,27150,27150,27150,27150,0
20250219,192900,12797691900,27150,27150,27150,27150,0
20250219,192800,12797691900,27150,27150,27150,27150,0
20250219,192700,12797691900,27150,27150,27150,27150,0
20250219,192600,12797691900,27150,27150,27150,27150,0
20250219,192500,12797691900,27150,27150,27150,27150,0
20250219,192400,12797691900,27150,27150,27150,27150,0
20250219,192300,12797691900,27150,27150,27150,27150,0
20250219,192200,12797691900,27150,27150,27150,27150,0
20250219,192100,12797691900,27150,27150,27150,27150,0
20250219,192000,12797691900,27150,27150,27150,27150,0
20250219,191900,12797691900,27150,27150,27150,27150,0
20250219,191800,12797691900,27150,27150,27150,27150,0
20250219,191700,12797691900,27150,27150,27150,27150,0
20250219,191600,12797691900,27150,27150,27150,27150,0
20250219,191500,12797691900,27150,27150,27150,27150,0
20250219,191400,12797691900,27150,27150,27150,27150,0
20250219,191300,12797691900,27150,27150,27150,27150,0
20250219,191200,12797691900,27150,27150,27150,27150,0
20250219,191100,12797691900,27150,27150,27150,27150,0
20250219,191000,12797691900,27150,27150,27150,27150,0
20250219,190900,12797691900,27150,27150,27150,27150,0
20250219,190800,12797691900,27150,27150,27150,27150,0
20250219,190700,12797691900,27150,27150,27150,27150,0
20250219,190600,12797691900,27150,27150,27150,27150,0
20250219,190500,12797691900,27150,27150,27150,27150,0
20250219,190400,12797691900,27150,27150,27150,27150,0
20250219,190300,12797691900,27150,27150,27150,27150,5178
20250219,190200,12797691900,27150,27150,27150,27150,0
20250219,190100,12797691900,27150,27150,27150,27150,0
20250219,190000,12797691900,27150,27150,27150,27150,0
20250219,185900,12797691900,27150,27150,27150,27150,0
20250219,185800,12797691900,27150,27150,27150,27150,0
20250219,185700,12797691900,27150,27150,27150,27150,0
20250219,185600,12797691900,27150,27150,27150,27150,0
20250219,185500,12797691900,27150,27150,27150,27150,0
20250219,185400,12797691900,27150,27150,27150,27150,0
20250219,185300,12797691900,27150,27150,27150,27150,0
20250219,185200,12797691900,27150,27150,27150,27150,0
20250219,185100,12797691900,27150,27150,27150,27150,0
20250219,185000,12797691900,27150,27150,27150,27150,0
20250219,184900,12797691900,27150,27150,27150,27150,0
20250219,184800,12797691900,27150,27150,27150,27150,0
20250219,184700,12797691900,27150,27150,27150,27150,0
20250219,184600,12797691900,27150,27150,27150,27150,0
20250219,184500,12797691900,27150,27150,27150,27150,0
20250219,184400,12797691900,27150,27150,27150,27150,0
20250219,184300,12797691900,27150,27150,27150,27150,0
20250219,184200,12797691900,27150,27150,27150,27150,0
20250219,184100,12797691900,27150,27150,27150,27150,0
20250219,184000,12797691900,27150,27150,27150,27150,0
20250219,183900,12797691900,27150,27150,27150,27150,0
20250219,183800,12797691900,27150,27150,27150,27150,0
20250219,183700,12797691900,27150,27150,27150,27150,0
20250219,183600,12797691900,27150,27150,27150,27150,0
20250219,183500,12797691900,27150,27150,27150,27150,0
20250219,183400,12797691900,27150,27150,27150,27150,0
20250219,183300,12797691900,27150,27150,27150,27150,5178
20250219,183200,12797691900,27150,27150,27150,27150,0
20250219,183100,12797691900,27150,27150,27150,27150,0
20250219,183000,12797691900,27150,27150,27150,27150,0
20250219,182900,12797691900,27150,27150,27150,27150,0
20250219,182800,12797691900,27150,27150,27150,27150,0
20250219,182700,12797691900,27150,27150,27150,27150,0
20250219,182600,12797691900,27150,27150,27150,27150,0
20250219,182500,12797691900,27150,27150,27150,27150,0
20250219,182400,12797691900,27150,27150,27150,27150,0
20250219,182300,12797691900,27150,27150,27150,27150,0
20250219,182200,12797691900,27150,27150,27150,27150,0
20250219,182100,12797691900,27150,27150,27150,27150,0
20250219,182000,12797691900,27150,27150,27150,27150,0
20250219,181900,12797691900,27150,27150,27150,27150,0
20250219,181800,12797691900,27150,27150,27150,27150,0
20250219,181700,12797691900,27150,27150,27150,27150,0
20250219,181600,12797691900,27150,27150,27150,27150,0
20250219,181500,12797691900,27150,27150,27150,27150,0
20250219,181400,12797691900,27150,27150,27150,27150,0
20250219,181300,12797691900,27150,27150,27150,27150,0
20250219,181200,12797691900,27150,27150,27150,27150,0
20250219,181100,12797691900,27150,27150,27150,27150,0
20250219,181000,12797691900,27150,27150,27150,27150,0
20250219,180900,12797691900,27150,27150,27150,27150,0
20250219,180800,12797691900,27150,27150,27150,27150,0
20250219,180700,12797691900,27150,27150,27150,27150,0
20250219,180600,12797691900,27150,27150,27150,27150,0
20250219,180500,12797691900,27150,27150,27150,27150,0
20250219,180400,12797691900,27150,27150,27150,27150,0
20250219,180300,12797691900,27150,27150,27150,27150,5178
20250219,180200,12797691900,27150,27150,27150,27150,0
20250219,180100,12797691900,27150,27150,27150,27150,0
20250219,180000,12797691900,27150,27150,27150,27150,0
20250219,175900,12797691900,27150,27150,27150,27150,0
20250219,175800,12797691900,27150,27150,27150,27150,0
20250219,175700,12797691900,27150,27150,27150,27150,0
20250219,175600,12797691900,27150,27150,27150,27150,0
20250219,175500,12797691900,27150,27150,27150,27150,0
20250219,175400,12797691900,27150,27150,27150,27150,0
20250219,175300,12797691900,27150,27150,27150,27150,0
20250219,175200,12797691900,27150,27150,27150,27150,0
20250219,175100,12797691900,27150,27150,27150,27150,0
20250219,175000,12797691900,27150,27150,27150,27150,0
20250219,174900,12797691900,27150,27150,27150,27150,0
20250219,174800,12797691900,27150,27150,27150,27150,0
20250219,174700,12797691900,27150,27150,27150,27150,0
20250219,174600,12797691900,27150,27150,27150,27150,0
20250219,174500,12797691900,27150,27150,27150,27150,0
20250219,174400,12797691900,27150,27150,27150,27150,0
20250219,174300,12797691900,27150,27150,27150,27150,0
20250219,174200,12797691900,27150,27150,27150,27150,0
20250219,174100,12797691900,27150,27150,27150,27150,0
20250219,174000,12797691900,27150,27150,27150,27150,0
20250219,173900,12797691900,27150,27150,27150,27150,0
20250219,173800,12797691900,27150,27150,27150,27150,0
20250219,173700,12797691900,27150,27150,27150,27150,0
20250219,173600,12797691900,27150,27150,27150,27150,0
20250219,173500,12797691900,27150,27150,27150,27150,0
20250219,173400,12797691900,27150,27150,27150,27150,0
20250219,173300,12797691900,27150,27150,27150,27150,5178
20250219,173200,12797691900,27150,27150,27150,27150,0
20250219,173100,12797691900,27150,27150,27150,27150,0
20250219,173000,12797691900,27150,27150,27150,27150,0
20250219,172900,12797691900,27150,27150,27150,27150,0
20250219,172800,12797691900,27150,27150,27150,27150,0
20250219,172700,12797691900,27150,27150,27150,27150,0
20250219,172600,12797691900,27150,27150,27150,27150,0
20250219,172500,12797691900,27150,27150,27150,27150,0
20250219,172400,12797691900,27150,27150,27150,27150,0
20250219,172300,12797691900,27150,27150,27150,27150,0
20250219,172200,12797691900,27150,27150,27150,27150,0
20250219,172100,12797691900,27150,27150,27150,27150,0
20250219,172000,12797691900,27150,27150,27150,27150,0
20250219,171900,12797691900,27150,27150,27150,27150,0
20250219,171800,12797691900,27150,27150,27150,27150,0
20250219,171700,12797691900,27150,27150,27150,27150,0
20250219,171600,12797691900,27150,27150,27150,27150,0
20250219,171500,12797691900,27150,27150,27150,27150,0
20250219,171400,12797691900,27150,27150,27150,27150,0
20250219,171300,12797691900,27150,27150,27150,27150,0
20250219,171200,12797691900,27150,27150,27150,27150,0
20250219,171100,12797691900,27150,27150,27150,27150,0
20250219,171000,12797691900,27150,27150,27150,27150,0
20250219,170900,12797691900,27150,27150,27150,27150,0
20250219,170800,12797691900,27150,27150,27150,27150,0
20250219,170700,12797691900,27150,27150,27150,27150,0
20250219,170600,12797691900,27150,27150,27150,27150,0
20250219,170500,12797691900,27150,27150,27150,27150,0
20250219,170400,12797691900,27150,27150,27150,27150,0
20250219,170300,12797691900,27150,27150,27150,27150,5178
20250219,170200,12797691900,27150,27150,27150,27150,0
20250219,170100,12797691900,27150,27150,27150,27150,0
20250219,170000,12797691900,27150,27150,27150,27150,0
20250219,165900,12797691900,27150,27150,27150,27150,0
20250219,165800,12797691900,27150,27150,27150,27150,0
20250219,165700,12797691900,27150,27150,27150,27150,0
20250219,165600,12797691900,27150,27150,27150,27150,0
20250219,165500,12797691900,27150,27150,27150,27150,0
20250219,165400,12797691900,27150,27150,27150,27150,0
20250219,165300,12797691900,27150,27150,27150,27150,0
20250219,165200,12797691900,27150,27150,27150,27150,0
20250219,165100,12797691900,27150,27150,27150,27150,0
20250219,165000,12797691900,27150,27150,27150,27150,0
20250219,164900,12797691900,27150,27150,27150,27150,0
20250219,164800,12797691900,27150,27150,27150,27150,0
20250219,164700,12797691900,27150,27150,27150,27150,0
20250219,164600,12797691900,27150,27150,27150,27150,0
20250219,164500,12797691900,27150,27150,27150,27150,0
20250219,164400,12797691900,27150,27150,27150,27150,0
20250219,164300,12797691900,27150,27150,27150,27150,0
20250219,164200,12797691900,27150,27150,27150,27150,0
20250219,164100,12797691900,27150,27150,27150,27150,0
20250219,164000,12797691900,27150,27150,27150,27150,0
20250219,163900,12797691900,27150,27150,27150,27150,0
20250219,163800,12797691900,27150,27150,27150,27150,0
20250219,163700,12797691900,27150,27150,27150,27150,0
20250219,163600,12797691900,27150,27150,27150,27150,0
20250219,163500,12797691900,27150,27150,27150,27150,0
20250219,163400,12797691900,27150,27150,27150,27150,0
20250219,163300,12797691900,27150,27150,27150,27150,5178
20250219,163200,12797691900,27150,27150,27150,27150,0
20250219,163100,12797691900,27150,27150,27150,27150,0
20250219,163000,12797691900,27150,27150,27150,27150,0
20250219,162900,12797691900,27150,27150,27150,27150,0
20250219,162800,12797691900,27150,27150,27150,27150,0
20250219,162700,12797691900,27150,27150,27150,27150,0
20250219,162600,12797691900,27150,27150,27150,27150,0
20250219,162500,12797691900,27150,27150,27150,27150,0
20250219,162400,12797691900,27150,27150,27150,27150,0
20250219,162300,12797691900,27150,27150,27150,27150,0
20250219,162200,12797691900,27150,27150,27150,27150,0
20250219,162100,12797691900,27150,27150,27150,27150,0
20250219,162000,12797691900,27150,27150,27150,27150,0
20250219,161900,12797691900,27150,27150,27150,27150,0
20250219,161800,12797691900,27150,27150,27150,27150,0
20250219,161700,12797691900,27150,27150,27150,27150,0
20250219,161600,12797691900,27150,27150,27150,27150,0
20250219,161500,12797691900,27150,27150,27150,27150,0
20250219,161400,12797691900,27150,27150,27150,27150,0
20250219,161300,12797691900,27150,27150,27150,27150,0
20250219,161200,12797691900,27150,27150,27150,27150,0
20250219,161100,12797691900,27150,27150,27150,27150,0
20250219,161000,12797691900,27150,27150,27150,27150,0
20250219,160900,12797691900,27150,27150,27150,27150,0
20250219,160800,12797691900,27150,27150,27150,27150,0
20250219,160700,12797691900,27150,27150,27150,27150,0
20250219,160600,12797691900,27150,27150,27150,27150,0
20250219,160500,12797691900,27150,27150,27150,27150,0
20250219,160400,12797691900,27150,27150,27150,27150,0
20250219,160300,12797691900,27150,27150,27150,27150,5178
20250219,160200,12797691900,27150,27150,27150,27150,0
20250219,160100,12797691900,27150,27150,27150,27150,0
20250219,160000,12797691900,27150,27150,27150,27150,0
20250219,155900,12797691900,27150,27150,27150,27150,0
20250219,155800,12797691900,27150,27150,27150,27150,0
20250219,155700,12797691900,27150,27150,27150,27150,0
20250219,155600,12797691900,27150,27150,27150,27150,0
20250219,155500,12797691900,27150,27150,27150,27150,0
20250219,155400,12797691900,27150,27150,27150,27150,0
20250219,155300,12797691900,27150,27150,27150,27150,0
20250219,155200,12797691900,27150,27150,27150,27150,0
20250219,155100,12797691900,27150,27150,27150,27150,0
20250219,155000,12797691900,27150,27150,27150,27150,0
20250219,154900,12797691900,27150,27150,27150,27150,0
20250219,154800,12797691900,27150,27150,27150,27150,0
20250219,154700,12797691900,27150,27150,27150,27150,0
20250219,154600,12797691900,27150,27150,27150,27150,0
20250219,154500,12797691900,27150,27150,27150,27150,0
20250219,154400,12797691900,27150,27150,27150,27150,0
20250219,154300,12797691900,27150,27150,27150,27150,0
20250219,154200,12797691900,27150,27150,27150,27150,0
20250219,154100,12797691900,27150,27150,27150,27150,0
20250219,154000,12797691900,27150,27150,27150,27150,0
20250219,153900,12797691900,27150,27150,27150,27150,0
20250219,153800,12797691900,27150,27150,27150,27150,0
20250219,153700,12797691900,27150,27150,27150,27150,0
20250219,153600,12797691900,27150,27150,27150,27150,0
20250219,153500,12797691900,27150,27150,27150,27150,0
20250219,153400,12797691900,27150,27150,27150,27150,0
20250219,153300,12797691900,27150,27150,27150,27150,5178
20250219,153200,12797691900,27150,27150,27150,27150,0
20250219,153100,12797691900,27150,27150,27150,27150,0
20250219,153000,12797691900,27150,27150,27150,27150,5178
20250219,152900,12657109200,27150,27150,27150,27150,0
20250219,152800,12657109200,27150,27150,27150,27150,0
20250219,152700,12657109200,27150,27150,27150,27150,0
20250219,152600,12657109200,27150,27150,27150,27150,0
20250219,152500,12657109200,27150,27150,27150,27150,0
20250219,152400,12657109200,27150,27150,27150,27150,0
20250219,152300,12657109200,27150,27150,27150,27150,0
20250219,152200,12657109200,27150,27150,27150,27150,0
20250219,152100,12657109200,27150,27150,27150,27150,0
20250219,152000,12657109200,27150,27150,27150,27150,0
20250219,151900,12657109200,27150,27050,27150,27050,752
20250219,151800,12636717850,27150,27150,27150,27100,1231
20250219,151700,12603340750,27150,27150,27150,27100,846
20250219,151600,12580374600,27150,27150,27150,27100,866
20250219,151500,12556879600,27100,27100,27150,27100,423
20250219,151400,12545396100,27100,27150,27150,27100,1747
20250219,151300,12498028600,27100,27100,27150,27050,980
20250219,151200,12471471250,27050,27100,27100,27050,814
20250219,151100,12449412350,27050,27100,27100,27050,578
20250219,151000,12433750050,27100,27100,27100,27050,517
20250219,150900,12419739750,27100,27100,27100,27050,801
20250219,150800,12398038700,27100,27100,27150,27050,3030
20250219,150700,12315932950,27100,27150,27150,27100,767
20250219,150600,12295115150,27100,27050,27150,27050,1199
20250219,150500,12262604050,27100,27050,27100,27050,913
20250219,150400,12237878650,27100,27100,27100,27050,708
20250219,150300,12218706600,27050,27050,27100,27050,706
20250219,150200,12199588100,27100,27050,27100,27050,781
20250219,150100,12178435800,27100,27050,27100,27000,1987
20250219,150000,12124676300,27100,27100,27100,27000,3636
20250219,145900,12026360400,27100,27150,27150,27050,3409
20250219,145800,11933980550,27100,27100,27150,27100,389
20250219,145700,11923419950,27150,27150,27150,27100,515
20250219,145600,11909438250,27150,27150,27150,27100,770
20250219,145500,11888543350,27150,27100,27150,27100,790
20250219,145400,11867107950,27150,27200,27200,27100,1610
20250219,145300,11823385050,27200,27200,27250,27150,774
20250219,145200,11802341400,27200,27200,27250,27150,735
20250219,145100,11782354500,27150,27250,27250,27150,1001
20250219,145000,11755135550,27250,27200,27250,27150,1086
20250219,144900,11725605100,27200,27200,27200,27150,584
20250219,144800,11709725500,27200,27200,27200,27150,957
20250219,144700,11683720250,27200,27200,27250,27150,1046
20250219,144600,11655251400,27250,27250,27300,27200,681
20250219,144500,11636706000,27250,27250,27300,27200,678
20250219,144400,11618235500,27250,27300,27300,27200,1027
20250219,144300,11590253800,27300,27300,27300,27250,607
20250219,144200,11573692900,27300,27300,27300,27250,893
20250219,144100,11549336300,27250,27250,27300,27250,530
20250219,144000,11534874900,27250,27350,27350,27250,1903
20250219,143900,11482905400,27300,27400,27400,27300,795
20250219,143800,11461162350,27400,27250,27400,27250,2461
20250219,143700,11393936350,27300,27300,27300,27250,543
20250219,143600,11379115000,27250,27300,27300,27200,584
20250219,143500,11363178900,27250,27300,27350,27200,1358
20250219,143400,11326164900,27300,27300,27300,27250,505
20250219,143300,11312378500,27300,27250,27300,27200,979
20250219,143200,11285682750,27350,27300,27350,27250,510
20250219,143100,11271760250,27300,27250,27300,27200,648
20250219,143000,11254087250,27200,27200,27250,27200,421
20250219,142900,11242616200,27250,27250,27250,27200,710
20250219,142800,11223271200,27250,27250,27250,27200,451
20250219,142700,11210981650,27250,27250,27250,27200,555
20250219,142600,11195860200,27250,27300,27300,27250,792
20250219,142500,11174269300,27300,27350,27350,27250,1326
20250219,142400,11138057450,27350,27350,27400,27350,1042
20250219,142300,11109542450,27350,27350,27400,27300,873
20250219,142200,11085662700,27350,27400,27400,27350,1253
20250219,142100,11051367000,27400,27450,27450,27350,1147
20250219,142000,11019951800,27450,27450,27450,27400,382
20250219,141900,11009466450,27500,27500,27500,27400,2011
20250219,141800,10954232600,27500,27450,27500,27450,3917
20250219,141700,10846643000,27450,27400,27450,27350,692
20250219,141600,10827665000,27400,27400,27450,27350,2255
20250219,141500,10765875300,27400,27400,27400,27350,1489
20250219,141400,10725077200,27400,27400,27400,27350,378
20250219,141300,10714721250,27400,27450,27450,27350,1139
20250219,141200,10683505750,27450,27450,27500,27400,1906
20250219,141100,10631155600,27500,27450,27500,27400,3415
20250219,141000,10537336400,27450,27400,27450,27400,1083
20250219,140900,10507614400,27400,27400,27450,27350,4061
20250219,140800,10396312250,27400,27350,27400,27300,814
20250219,140700,10374033400,27350,27350,27400,27350,512
20250219,140600,10360025250,27350,27300,27350,27300,1345
20250219,140500,10323239650,27350,27350,27350,27300,998
20250219,140400,10295946050,27350,27300,27350,27250,3092
20250219,140300,10211491800,27250,27300,27300,27250,804
20250219,140200,10189545300,27300,27250,27300,27250,1017
20250219,140100,10161820050,27250,27250,27250,27200,1325
20250219,140000,10125714150,27250,27100,27250,27050,3053
20250219,135900,10042800250,27100,27100,27100,27050,649
20250219,135800,10025222350,27050,27100,27100,27050,50
20250219,135700,10023867600,27100,27050,27100,27050,58
20250219,135600,10022296250,27050,27000,27050,27000,2696
20250219,135500,9949397400,27000,27000,27000,26950,377
20250219,135400,9939218450,27000,27000,27000,27000,154
20250219,135300,9935060450,26950,26950,27000,26950,899
20250219,135200,9910831250,26950,26900,26950,26900,364
20250219,135100,9901033950,26900,26950,26950,26900,264
20250219,135000,9893927700,26900,26900,26950,26850,1008
20250219,134900,9866784600,26900,26850,26900,26850,990
20250219,134800,9840161550,26900,26900,26900,26850,356
20250219,134700,9830601650,26900,26900,26900,26850,301
20250219,134600,9822516100,26950,27000,27000,26900,77
20250219,134500,9820442250,27000,26950,27000,26900,338
20250219,134400,9811344650,26950,26950,26950,26900,2244
20250219,134300,9750872050,26950,26900,26950,26900,73
20250219,134200,9748907250,26900,26850,26900,26850,194
20250219,134100,9743691950,26850,26900,26900,26850,138
20250219,134000,9739980300,26900,26850,26900,26850,436
20250219,133900,9728256700,26850,26850,26900,26800,2221
20250219,133800,9668724850,26850,26950,26950,26800,618
20250219,133700,9652144450,26950,26800,26950,26800,1828
20250219,133600,9603025850,26800,26850,26850,26800,374
20250219,133500,9593000100,26850,26850,26900,26800,4668
20250219,133400,9467672100,26900,27000,27000,26900,496
20250219,133300,9454316450,27000,26950,27000,26950,375
20250219,133200,9444202450,26950,27000,27050,26850,1481
20250219,133100,9404350300,27100,27050,27100,27000,314
20250219,133000,9395862500,27050,27050,27100,27050,2285
20250219,132900,9334052000,27050,27050,27050,27000,1229
20250219,132800,9300807650,27050,27000,27050,27000,63
20250219,132700,9299105300,27000,27050,27050,27000,2220
20250219,132600,9239163900,27050,27050,27050,27000,118
20250219,132500,9235973650,27000,27000,27050,27000,1048
20250219,132400,9207675650,27000,27050,27050,27000,245
20250219,132300,9201056150,27050,27100,27100,27000,105
20250219,132200,9198214500,27100,27100,27100,27050,166
20250219,132100,9193722200,27100,27100,27100,27050,172
20250219,132000,9189064150,27100,27050,27100,27000,233
20250219,131900,9182760450,27000,27050,27050,27000,75
20250219,131800,9180731800,27000,27050,27050,27000,78
20250219,131700,9178622200,27050,27150,27150,27050,1322
20250219,131600,9142813400,27150,27150,27150,27150,40
20250219,131500,9141727400,27150,27150,27150,27150,153
20250219,131400,9137573450,27150,27150,27150,27100,138
20250219,131300,9133829400,27100,27150,27150,27100,226
20250219,131200,9127695800,27150,27100,27150,27100,147
20250219,131100,9123707100,27150,27100,27150,27100,327
20250219,131000,9114839850,27100,27100,27150,27100,89
20250219,130900,9112427150,27100,27150,27150,27100,199
20250219,130800,9107030300,27100,27100,27100,27100,212
20250219,130700,9101285100,27100,27100,27150,27100,211
20250219,130600,9095565050,27100,27100,27150,27100,406
20250219,130500,9084559850,27100,27150,27200,27100,266
20250219,130400,9077346650,27150,27150,27200,27150,169
20250219,130300,9072758050,27150,27150,27150,27100,461
20250219,130200,9060242900,27150,27200,27200,27150,391
20250219,130100,9049625600,27200,27150,27200,27150,477
20250219,130000,9036653200,27150,27100,27150,27100,1232
20250219,125900,9003212500,27100,27150,27150,27100,88
20250219,125800,9000824350,27150,27100,27150,27050,620
20250219,125700,8984020600,27050,27100,27100,27050,245
20250219,125600,8977381400,27050,27050,27100,27000,232
20250219,125500,8971106000,27050,27000,27050,27000,954
20250219,125400,8945331700,27000,27000,27050,26850,772
20250219,125300,8924516950,27000,26950,27050,26950,406
20250219,125200,8913553900,27000,27000,27050,26900,138
20250219,125100,8909835750,27050,26900,27050,26900,736
20250219,125000,8889997700,26900,26900,27000,26900,2250
20250219,124900,8829317600,26850,26950,26950,26850,1441
20250219,124800,8790573800,26900,26900,26950,26850,986
20250219,124700,8764048350,26900,26950,26950,26900,1857
20250219,124600,8714038800,26950,26950,26950,26950,475
20250219,124500,8701237550,27000,27100,27100,27000,6818
20250219,124400,8516871100,27100,27100,27150,27100,1035
20250219,124300,8488816750,27150,27150,27150,27100,601
20250219,124200,8472526350,27150,27200,27200,27150,1080
20250219,124100,8443200050,27150,27200,27250,27150,839
20250219,124000,8420379850,27250,27300,27300,27200,4161
20250219,123900,8307011700,27300,27300,27300,27250,300
20250219,123800,8298821750,27300,27300,27300,27250,409
20250219,123700,8287656200,27300,27300,27300,27250,198
20250219,123600,8282250850,27300,27300,27300,27250,566
20250219,123500,8266806800,27300,27300,27300,27250,240
20250219,123400,8260258800,27250,27400,27400,27250,1498
20250219,123300,8219325000,27400,27350,27400,27300,1025
20250219,123200,8191321300,27350,27350,27350,27300,97
20250219,123100,8188669450,27300,27350,27350,27300,107
20250219,123000,8185744350,27350,27350,27400,27250,781
20250219,122900,8164401300,27350,27350,27400,27350,78
20250219,122800,8162264500,27350,27350,27400,27350,1448
20250219,122700,8122660850,27350,27350,27350,27350,47
20250219,122600,8121375400,27350,27350,27350,27350,344
20250219,122500,8111967000,27350,27350,27350,27350,801
20250219,122400,8090059650,27350,27300,27350,27300,1474
20250219,122300,8049754950,27300,27250,27300,27250,246
20250219,122200,8043040200,27300,27300,27350,27300,238
20250219,122100,8036542500,27300,27300,27300,27300,895
20250219,122000,8012109000,27300,27300,27300,27300,339
20250219,121900,8002854300,27300,27300,27300,27250,918
20250219,121800,7977799150,27300,27200,27300,27200,247
20250219,121700,7971068950,27250,27250,27250,27200,234
20250219,121600,7964699950,27250,27200,27250,27200,106
20250219,121500,7961812550,27250,27250,27250,27200,919
20250219,121400,7936770350,27250,27250,27250,27250,121
20250219,121300,7933473100,27250,27250,27250,27250,539
20250219,121200,7918785350,27250,27250,27250,27200,186
20250219,121100,7913722650,27250,27150,27250,27150,367
20250219,121000,7903743150,27200,27200,27200,27150,627
20250219,120900,7886708450,27200,27150,27200,27100,569
20250219,120800,7871250450,27150,27150,27200,27150,141
20250219,120700,7867421150,27100,27200,27200,27100,98
20250219,120600,7864760050,27200,27150,27200,27100,884
20250219,120500,7840754100,27150,27150,27150,27100,668
20250219,120400,7822619850,27150,27200,27200,27150,139
20250219,120300,7818844650,27200,27150,27200,27150,121
20250219,120200,7815557250,27200,27150,27200,27150,120
20250219,120100,7812294700,27200,27200,27200,27150,181
20250219,120000,7807378000,27150,27150,27200,27150,124
20250219,115900,7804009450,27150,27150,27200,27150,497
20250219,115800,7790512750,27200,27200,27200,27150,661
20250219,115700,7772560850,27200,27150,27200,27150,162
20250219,115600,7768158950,27200,27150,27200,27150,922
20250219,115500,7743125250,27150,27150,27200,27150,48
20250219,115400,7741819900,27150,27200,27200,27150,220
20250219,115300,7735841150,27150,27200,27200,27150,217
20250219,115200,7729939450,27200,27200,27200,27150,284
20250219,115100,7722222500,27150,27250,27300,27150,750
20250219,115000,7701819600,27250,27250,27300,27200,75
20250219,114900,7699775800,27250,27250,27300,27200,491
20250219,114800,7686413850,27250,27250,27300,27200,396
20250219,114700,7675612150,27200,27300,27300,27200,1469
20250219,114600,7635561200,27300,27300,27300,27250,542
20250219,114500,7620767300,27300,27300,27300,27250,144
20250219,114400,7616836750,27300,27250,27300,27200,1285
20250219,114300,7581773650,27250,27250,27250,27200,143
20250219,114200,7577877050,27200,27250,27300,27200,1086
20250219,114100,7548289950,27300,27300,27300,27250,372
20250219,114000,7538135550,27300,27250,27300,27200,911
20250219,113900,7513298850,27250,27200,27250,27150,528
20250219,113800,7498931200,27150,27200,27200,27150,258
20250219,113700,7491923400,27200,27200,27200,27150,67
20250219,113600,7490101150,27200,27200,27200,27150,119
20250219,113500,7486866400,27200,27150,27200,27150,406
20250219,113400,7475823650,27150,27150,27150,27150,94
20250219,113300,7473271550,27100,27150,27150,27100,408
20250219,113200,7462209950,27150,27150,27150,27100,235
20250219,113100,7455830200,27150,27150,27150,27100,283
20250219,113000,7448150100,27150,27200,27200,27100,545
20250219,112900,7433353350,27200,27200,27200,27050,926
20250219,112800,7408232300,27150,27250,27250,27100,1303
20250219,112700,7372861200,27200,27250,27300,27200,649
20250219,112600,7355175950,27300,27250,27300,27250,138
20250219,112500,7351413900,27250,27200,27300,27200,495
20250219,112400,7337926750,27200,27200,27300,27200,1638
20250219,112300,7293333100,27250,27200,27250,27200,201
20250219,112200,7287857700,27200,27300,27300,27200,951
20250219,112100,7261979400,27300,27300,27350,27250,756
20250219,112000,7241342900,27350,27300,27350,27300,450
20250219,111900,7229038100,27300,27300,27350,27250,684
20250219,111800,7210352800,27300,27350,27350,27300,692
20250219,111700,7191430150,27300,27300,27350,27250,1904
20250219,111600,7139412950,27300,27300,27300,27250,561
20250219,111500,7124097800,27300,27300,27300,27250,483
20250219,111400,7110915900,27300,27250,27300,27250,282
20250219,111300,7103229500,27300,27200,27300,27200,3728
20250219,111200,7001565300,27200,27200,27250,27150,839
20250219,111100,6978741350,27150,27200,27200,27150,749
20250219,111000,6958372100,27150,27150,27200,27100,1311
20250219,110900,6922774400,27100,27100,27150,27050,507
20250219,110800,6909032750,27100,27100,27150,27050,2163
20250219,110700,6850412750,27100,27100,27150,27100,327
20250219,110600,6841535500,27100,27150,27150,27100,584
20250219,110500,6825688950,27200,27150,27200,27150,607
20250219,110400,6809188850,27100,27150,27200,27100,843
20250219,110300,6786292100,27150,27250,27250,27150,1215
20250219,110200,6753286600,27200,27200,27250,27150,999
20250219,110100,6726113000,27150,27150,27200,27150,1130
20250219,110000,6695393650,27150,27100,27150,27100,1333
20250219,105900,6659209650,27100,27150,27150,27100,1734
20250219,105800,6612209850,27150,27200,27200,27100,2355
20250219,105700,6548271900,27200,27200,27200,27150,244
20250219,105600,6541639200,27200,27200,27200,27150,347
20250219,105500,6532204600,27150,27200,27250,27150,444
20250219,105400,6520127050,27250,27250,27250,27200,830
20250219,105300,6497548700,27250,27150,27250,27150,359
20250219,105200,6487779550,27200,27200,27250,27100,800
20250219,105100,6466041000,27250,27300,27300,27200,640
20250219,105000,6448600500,27250,27300,27300,27250,130
20250219,104900,6445055750,27250,27150,27300,27150,1252
20250219,104800,6410976250,27150,27200,27250,27150,1121
20250219,104700,6380510300,27150,27150,27200,27100,1782
20250219,104600,6332148000,27150,27150,27200,27100,776
20250219,104500,6311072000,27200,27250,27250,27150,2723
20250219,104400,6236993400,27250,27200,27250,27150,359
20250219,104300,6227228200,27200,27200,27200,27150,857
20250219,104200,6203917950,27200,27100,27200,27100,1615
20250219,104100,6160043350,27150,27100,27150,27100,997
20250219,104000,6133022000,27100,27150,27150,27050,2087
20250219,103900,6076412050,27100,27100,27150,27050,800
20250219,103800,6054734500,27150,27100,27150,27100,1502
20250219,103700,6014024150,27050,27100,27150,27050,1795
20250219,103600,5965405700,27150,27250,27250,27150,1641
20250219,103500,5920833050,27250,27200,27250,27150,1449
20250219,103400,5881428150,27200,27300,27300,27200,2576
20250219,103300,5811157800,27350,27350,27350,27250,813
20250219,103200,5788955000,27300,27350,27400,27300,2399
20250219,103100,5723329550,27400,27350,27450,27350,4908
20250219,103000,5588827550,27400,27350,27400,27300,1426
20250219,102900,5549789950,27350,27250,27350,27250,5539
20250219,102800,5398499900,27250,27150,27250,27100,1051
20250219,102700,5369915900,27100,27250,27300,27100,2531
20250219,102600,5300974300,27250,27250,27300,27250,1059
20250219,102500,5272103300,27300,27350,27350,27250,3561
20250219,102400,5174833700,27300,27300,27400,27300,3134
20250219,102300,5089171450,27300,27250,27350,27200,5012
20250219,102200,4952417900,27250,27250,27250,27100,2935
20250219,102100,4872539300,27250,27200,27300,27150,2520
20250219,102000,4803899500,27200,27050,27250,27050,6734
20250219,101900,4621118550,27050,27050,27100,27000,1298
20250219,101800,4585993150,27050,27050,27100,27000,4012
20250219,101700,4477487150,27050,27000,27050,27000,2087
20250219,101600,4421099400,27050,26850,27050,26850,1668
20250219,101500,4376116600,26850,26950,27000,26850,2340
20250219,101400,4313148350,26950,26950,26950,26800,1664
20250219,101300,4268320750,26950,26900,27000,26900,1195
20250219,101200,4236123750,26750,27000,27050,26750,6411
20250219,101100,4063398200,27050,26950,27050,26950,2726
20250219,101000,3989848150,26950,26800,27000,26750,8045
20250219,100900,3773155450,26850,26900,26950,26800,1802
20250219,100800,3724705950,26950,26850,26950,26850,3324
20250219,100700,3635204650,26800,26700,26900,26700,5405
20250219,100600,3490179750,26700,26650,26700,26600,1292
20250219,100500,3455723850,26650,26650,26650,26600,139
20250219,100400,3452019550,26700,26550,26700,26500,1202
20250219,100300,3420065200,26550,26500,26550,26500,752
20250219,100200,3400131850,26450,26500,26500,26450,374
20250219,100100,3390222650,26450,26800,26800,26450,4721
20250219,100000,3264642800,26800,26800,26800,26700,1736
20250219,095900,3218160700,26800,26800,26850,26750,543
20250219,095800,3203613850,26850,26800,26850,26750,2579
20250219,095700,3134524200,26800,26750,26800,26750,837
20250219,095600,3112095750,26700,26700,26800,26600,1706
20250219,095500,3066565500,26700,26750,26800,26700,2358
20250219,095400,3003514300,26750,26750,26800,26750,546
20250219,095300,2988895400,26800,26800,26900,26650,4392
20250219,095200,2871113400,26800,26700,26850,26650,4886
20250219,095100,2740305150,26700,26700,26750,26650,2101
20250219,095000,2684249550,26700,26700,26750,26700,2134
20250219,094900,2627205550,26700,26650,26700,26650,623
20250219,094800,2610578700,26650,26600,26700,26600,4343
20250219,094700,2494680050,26650,26500,26650,26500,8457
20250219,094600,2269780550,26500,26500,26550,26500,1674
20250219,094500,2225389250,26500,26500,26550,26500,265
20250219,094400,2218364900,26550,26450,26550,26450,1570
20250219,094300,2176768000,26450,26400,26450,26350,1694
20250219,094200,2132026300,26400,26450,26500,26350,1212
20250219,094100,2099985550,26500,26450,26550,26450,1910
20250219,094000,2049369350,26450,26450,26550,26400,1433
20250219,093900,2011472650,26450,26600,26600,26450,1979
20250219,093800,1959035900,26550,26450,26550,26400,4517
20250219,093700,1839234100,26450,26450,26500,26400,1587
20250219,093600,1797284050,26500,26400,26500,26400,2057
20250219,093500,1742881500,26400,26350,26400,26300,2958
20250219,093400,1664853350,26350,26350,26400,26250,1719
20250219,093300,1619566150,26350,26250,26350,26250,576
20250219,093200,1604409700,26250,26300,26350,26250,921
20250219,093100,1580208550,26300,26300,26300,26200,2130
20250219,093000,1524279400,26300,26250,26400,26250,1124
20250219,092900,1494680850,26300,26250,26300,26250,662
20250219,092800,1477273300,26300,26250,26300,26250,1642
20250219,092700,1434103900,26250,26200,26250,26200,749
20250219,092600,1414443300,26200,26150,26250,26150,687
20250219,092500,1396453350,26150,26150,26200,26150,560
20250219,092400,1381800450,26150,26100,26150,26100,421
20250219,092300,1370799950,26100,26200,26200,26050,2685
20250219,092200,1300766750,26200,26200,26250,26150,474
20250219,092100,1288347950,26200,26150,26200,26150,495
20250219,092000,1275379450,26250,26350,26350,26150,1437
20250219,091900,1237646100,26300,26350,26350,26250,1684
20250219,091800,1193398050,26350,26300,26400,26300,10795
20250219,091700,908958700,26300,26250,26350,26200,7186
20250219,091600,720004550,26250,26000,26250,25900,3059
20250219,091500,640174700,26000,26150,26150,26000,694
20250219,091400,622103350,26100,26150,26200,26100,1895
20250219,091300,572574000,26150,26150,26200,26100,1524
20250219,091200,532731050,26150,26100,26250,26100,1145
20250219,091100,502773300,26150,26050,26250,26050,2640
20250219,091000,433759900,26050,26000,26050,25900,3122
20250219,090900,352642000,26000,25850,26000,25800,2229
20250219,090800,294856650,25800,25750,25850,25750,108
20250219,090700,292070750,25750,25800,25900,25750,426
20250219,090600,281093200,25900,25900,25900,25700,441
20250219,090500,269729800,25800,25900,25950,25800,1451
20250219,090400,232175550,25900,25950,25950,25750,707
20250219,090300,213876850,26000,25850,26000,25800,1690
20250219,090200,170037050,25850,25750,25950,25700,2207
20250219,090100,113057000,25750,25700,25900,25600,2722
20250219,090000,43105050,25700,25700,25800,25700,1677
Reference in New Issue Copy Permalink