ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/389020/min/candle-20250213.csv

757 lines
40 KiB
CSV
Raw Normal View History

Update 2025-02-13 2830 candle_min
2025-02-13 22:01:31 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,213400,9522090550,48200,48200,48200,48200,3723
20250213,213300,9522090550,48200,48200,48200,48200,0
20250213,213200,9522090550,48200,48200,48200,48200,0
20250213,213100,9522090550,48200,48200,48200,48200,0
20250213,213000,9522090550,48200,48200,48200,48200,0
20250213,212900,9522090550,48200,48200,48200,48200,0
20250213,212800,9522090550,48200,48200,48200,48200,0
20250213,212700,9522090550,48200,48200,48200,48200,0
20250213,212600,9522090550,48200,48200,48200,48200,0
20250213,212500,9522090550,48200,48200,48200,48200,0
20250213,212400,9522090550,48200,48200,48200,48200,0
20250213,212300,9522090550,48200,48200,48200,48200,0
20250213,212200,9522090550,48200,48200,48200,48200,0
20250213,212100,9522090550,48200,48200,48200,48200,0
20250213,212000,9522090550,48200,48200,48200,48200,0
20250213,211900,9522090550,48200,48200,48200,48200,0
20250213,211800,9522090550,48200,48200,48200,48200,0
20250213,211700,9522090550,48200,48200,48200,48200,0
20250213,211600,9522090550,48200,48200,48200,48200,0
20250213,211500,9522090550,48200,48200,48200,48200,0
20250213,211400,9522090550,48200,48200,48200,48200,0
20250213,211300,9522090550,48200,48200,48200,48200,0
20250213,211200,9522090550,48200,48200,48200,48200,0
20250213,211100,9522090550,48200,48200,48200,48200,0
20250213,211000,9522090550,48200,48200,48200,48200,0
20250213,210900,9522090550,48200,48200,48200,48200,0
20250213,210800,9522090550,48200,48200,48200,48200,0
20250213,210700,9522090550,48200,48200,48200,48200,0
20250213,210600,9522090550,48200,48200,48200,48200,0
20250213,210500,9522090550,48200,48200,48200,48200,0
20250213,210400,9522090550,48200,48200,48200,48200,3723
20250213,210300,9522090550,48200,48200,48200,48200,0
20250213,210200,9522090550,48200,48200,48200,48200,0
20250213,210100,9522090550,48200,48200,48200,48200,0
20250213,210000,9522090550,48200,48200,48200,48200,0
20250213,205900,9522090550,48200,48200,48200,48200,0
20250213,205800,9522090550,48200,48200,48200,48200,0
20250213,205700,9522090550,48200,48200,48200,48200,0
20250213,205600,9522090550,48200,48200,48200,48200,0
20250213,205500,9522090550,48200,48200,48200,48200,0
20250213,205400,9522090550,48200,48200,48200,48200,0
20250213,205300,9522090550,48200,48200,48200,48200,0
20250213,205200,9522090550,48200,48200,48200,48200,0
20250213,205100,9522090550,48200,48200,48200,48200,0
20250213,205000,9522090550,48200,48200,48200,48200,0
20250213,204900,9522090550,48200,48200,48200,48200,0
20250213,204800,9522090550,48200,48200,48200,48200,0
20250213,204700,9522090550,48200,48200,48200,48200,0
20250213,204600,9522090550,48200,48200,48200,48200,0
20250213,204500,9522090550,48200,48200,48200,48200,0
20250213,204400,9522090550,48200,48200,48200,48200,0
20250213,204300,9522090550,48200,48200,48200,48200,0
20250213,204200,9522090550,48200,48200,48200,48200,0
20250213,204100,9522090550,48200,48200,48200,48200,0
20250213,204000,9522090550,48200,48200,48200,48200,0
20250213,203900,9522090550,48200,48200,48200,48200,0
20250213,203800,9522090550,48200,48200,48200,48200,0
20250213,203700,9522090550,48200,48200,48200,48200,0
20250213,203600,9522090550,48200,48200,48200,48200,0
20250213,203500,9522090550,48200,48200,48200,48200,0
20250213,203400,9522090550,48200,48200,48200,48200,3723
20250213,203300,9522090550,48200,48200,48200,48200,0
20250213,203200,9522090550,48200,48200,48200,48200,0
20250213,203100,9522090550,48200,48200,48200,48200,0
20250213,203000,9522090550,48200,48200,48200,48200,0
20250213,202900,9522090550,48200,48200,48200,48200,0
20250213,202800,9522090550,48200,48200,48200,48200,0
20250213,202700,9522090550,48200,48200,48200,48200,0
20250213,202600,9522090550,48200,48200,48200,48200,0
20250213,202500,9522090550,48200,48200,48200,48200,0
20250213,202400,9522090550,48200,48200,48200,48200,0
20250213,202300,9522090550,48200,48200,48200,48200,0
20250213,202200,9522090550,48200,48200,48200,48200,0
20250213,202100,9522090550,48200,48200,48200,48200,0
20250213,202000,9522090550,48200,48200,48200,48200,0
20250213,201900,9522090550,48200,48200,48200,48200,0
20250213,201800,9522090550,48200,48200,48200,48200,0
20250213,201700,9522090550,48200,48200,48200,48200,0
20250213,201600,9522090550,48200,48200,48200,48200,0
20250213,201500,9522090550,48200,48200,48200,48200,0
20250213,201400,9522090550,48200,48200,48200,48200,0
20250213,201300,9522090550,48200,48200,48200,48200,0
20250213,201200,9522090550,48200,48200,48200,48200,0
20250213,201100,9522090550,48200,48200,48200,48200,0
20250213,201000,9522090550,48200,48200,48200,48200,0
20250213,200900,9522090550,48200,48200,48200,48200,0
20250213,200800,9522090550,48200,48200,48200,48200,0
20250213,200700,9522090550,48200,48200,48200,48200,0
20250213,200600,9522090550,48200,48200,48200,48200,0
20250213,200500,9522090550,48200,48200,48200,48200,0
20250213,200400,9522090550,48200,48200,48200,48200,3723
20250213,200300,9522090550,48200,48200,48200,48200,0
20250213,200200,9522090550,48200,48200,48200,48200,0
20250213,200100,9522090550,48200,48200,48200,48200,0
20250213,200000,9522090550,48200,48200,48200,48200,0
20250213,195900,9522090550,48200,48200,48200,48200,0
20250213,195800,9522090550,48200,48200,48200,48200,0
20250213,195700,9522090550,48200,48200,48200,48200,0
20250213,195600,9522090550,48200,48200,48200,48200,0
20250213,195500,9522090550,48200,48200,48200,48200,0
20250213,195400,9522090550,48200,48200,48200,48200,0
20250213,195300,9522090550,48200,48200,48200,48200,0
20250213,195200,9522090550,48200,48200,48200,48200,0
20250213,195100,9522090550,48200,48200,48200,48200,0
20250213,195000,9522090550,48200,48200,48200,48200,0
20250213,194900,9522090550,48200,48200,48200,48200,0
20250213,194800,9522090550,48200,48200,48200,48200,0
20250213,194700,9522090550,48200,48200,48200,48200,0
20250213,194600,9522090550,48200,48200,48200,48200,0
20250213,194500,9522090550,48200,48200,48200,48200,0
20250213,194400,9522090550,48200,48200,48200,48200,0
20250213,194300,9522090550,48200,48200,48200,48200,0
20250213,194200,9522090550,48200,48200,48200,48200,0
20250213,194100,9522090550,48200,48200,48200,48200,0
20250213,194000,9522090550,48200,48200,48200,48200,0
20250213,193900,9522090550,48200,48200,48200,48200,0
20250213,193800,9522090550,48200,48200,48200,48200,0
20250213,193700,9522090550,48200,48200,48200,48200,0
20250213,193600,9522090550,48200,48200,48200,48200,0
20250213,193500,9522090550,48200,48200,48200,48200,0
20250213,193400,9522090550,48200,48200,48200,48200,3723
20250213,193300,9522090550,48200,48200,48200,48200,0
20250213,193200,9522090550,48200,48200,48200,48200,0
20250213,193100,9522090550,48200,48200,48200,48200,0
20250213,193000,9522090550,48200,48200,48200,48200,0
20250213,192900,9522090550,48200,48200,48200,48200,0
20250213,192800,9522090550,48200,48200,48200,48200,0
20250213,192700,9522090550,48200,48200,48200,48200,0
20250213,192600,9522090550,48200,48200,48200,48200,0
20250213,192500,9522090550,48200,48200,48200,48200,0
20250213,192400,9522090550,48200,48200,48200,48200,0
20250213,192300,9522090550,48200,48200,48200,48200,0
20250213,192200,9522090550,48200,48200,48200,48200,0
20250213,192100,9522090550,48200,48200,48200,48200,0
20250213,192000,9522090550,48200,48200,48200,48200,0
20250213,191900,9522090550,48200,48200,48200,48200,0
20250213,191800,9522090550,48200,48200,48200,48200,0
20250213,191700,9522090550,48200,48200,48200,48200,0
20250213,191600,9522090550,48200,48200,48200,48200,0
20250213,191500,9522090550,48200,48200,48200,48200,0
20250213,191400,9522090550,48200,48200,48200,48200,0
20250213,191300,9522090550,48200,48200,48200,48200,0
20250213,191200,9522090550,48200,48200,48200,48200,0
20250213,191100,9522090550,48200,48200,48200,48200,0
20250213,191000,9522090550,48200,48200,48200,48200,0
20250213,190900,9522090550,48200,48200,48200,48200,0
20250213,190800,9522090550,48200,48200,48200,48200,0
20250213,190700,9522090550,48200,48200,48200,48200,0
20250213,190600,9522090550,48200,48200,48200,48200,0
20250213,190500,9522090550,48200,48200,48200,48200,0
20250213,190400,9522090550,48200,48200,48200,48200,3723
20250213,190300,9522090550,48200,48200,48200,48200,0
20250213,190200,9522090550,48200,48200,48200,48200,0
20250213,190100,9522090550,48200,48200,48200,48200,0
20250213,190000,9522090550,48200,48200,48200,48200,0
20250213,185900,9522090550,48200,48200,48200,48200,0
20250213,185800,9522090550,48200,48200,48200,48200,0
20250213,185700,9522090550,48200,48200,48200,48200,0
20250213,185600,9522090550,48200,48200,48200,48200,0
20250213,185500,9522090550,48200,48200,48200,48200,0
20250213,185400,9522090550,48200,48200,48200,48200,0
20250213,185300,9522090550,48200,48200,48200,48200,0
20250213,185200,9522090550,48200,48200,48200,48200,0
20250213,185100,9522090550,48200,48200,48200,48200,0
20250213,185000,9522090550,48200,48200,48200,48200,0
20250213,184900,9522090550,48200,48200,48200,48200,0
20250213,184800,9522090550,48200,48200,48200,48200,0
20250213,184700,9522090550,48200,48200,48200,48200,0
20250213,184600,9522090550,48200,48200,48200,48200,0
20250213,184500,9522090550,48200,48200,48200,48200,0
20250213,184400,9522090550,48200,48200,48200,48200,0
20250213,184300,9522090550,48200,48200,48200,48200,0
20250213,184200,9522090550,48200,48200,48200,48200,0
20250213,184100,9522090550,48200,48200,48200,48200,0
20250213,184000,9522090550,48200,48200,48200,48200,0
20250213,183900,9522090550,48200,48200,48200,48200,0
20250213,183800,9522090550,48200,48200,48200,48200,0
20250213,183700,9522090550,48200,48200,48200,48200,0
20250213,183600,9522090550,48200,48200,48200,48200,0
20250213,183500,9522090550,48200,48200,48200,48200,0
20250213,183400,9522090550,48200,48200,48200,48200,3723
20250213,183300,9522090550,48200,48200,48200,48200,0
20250213,183200,9522090550,48200,48200,48200,48200,0
20250213,183100,9522090550,48200,48200,48200,48200,0
20250213,183000,9522090550,48200,48200,48200,48200,0
20250213,182900,9522090550,48200,48200,48200,48200,0
20250213,182800,9522090550,48200,48200,48200,48200,0
20250213,182700,9522090550,48200,48200,48200,48200,0
20250213,182600,9522090550,48200,48200,48200,48200,0
20250213,182500,9522090550,48200,48200,48200,48200,0
20250213,182400,9522090550,48200,48200,48200,48200,0
20250213,182300,9522090550,48200,48200,48200,48200,0
20250213,182200,9522090550,48200,48200,48200,48200,0
20250213,182100,9522090550,48200,48200,48200,48200,0
20250213,182000,9522090550,48200,48200,48200,48200,0
20250213,181900,9522090550,48200,48200,48200,48200,0
20250213,181800,9522090550,48200,48200,48200,48200,0
20250213,181700,9522090550,48200,48200,48200,48200,0
20250213,181600,9522090550,48200,48200,48200,48200,0
20250213,181500,9522090550,48200,48200,48200,48200,0
20250213,181400,9522090550,48200,48200,48200,48200,0
20250213,181300,9522090550,48200,48200,48200,48200,0
20250213,181200,9522090550,48200,48200,48200,48200,0
20250213,181100,9522090550,48200,48200,48200,48200,0
20250213,181000,9522090550,48200,48200,48200,48200,0
20250213,180900,9522090550,48200,48200,48200,48200,0
20250213,180800,9522090550,48200,48200,48200,48200,0
20250213,180700,9522090550,48200,48200,48200,48200,0
20250213,180600,9522090550,48200,48200,48200,48200,0
20250213,180500,9522090550,48200,48200,48200,48200,0
20250213,180400,9522090550,48200,48200,48200,48200,3723
20250213,180300,9522090550,48200,48200,48200,48200,0
20250213,180200,9522090550,48200,48200,48200,48200,0
20250213,180100,9522090550,48200,48200,48200,48200,0
20250213,180000,9522090550,48200,48200,48200,48200,0
20250213,175900,9522090550,48200,48200,48200,48200,0
20250213,175800,9522090550,48200,48200,48200,48200,0
20250213,175700,9522090550,48200,48200,48200,48200,0
20250213,175600,9522090550,48200,48200,48200,48200,0
20250213,175500,9522090550,48200,48200,48200,48200,0
20250213,175400,9522090550,48200,48200,48200,48200,0
20250213,175300,9522090550,48200,48200,48200,48200,0
20250213,175200,9522090550,48200,48200,48200,48200,0
20250213,175100,9522090550,48200,48200,48200,48200,0
20250213,175000,9522090550,48200,48200,48200,48200,0
20250213,174900,9522090550,48200,48200,48200,48200,0
20250213,174800,9522090550,48200,48200,48200,48200,0
20250213,174700,9522090550,48200,48200,48200,48200,0
20250213,174600,9522090550,48200,48200,48200,48200,0
20250213,174500,9522090550,48200,48200,48200,48200,0
20250213,174400,9522090550,48200,48200,48200,48200,0
20250213,174300,9522090550,48200,48200,48200,48200,0
20250213,174200,9522090550,48200,48200,48200,48200,0
20250213,174100,9522090550,48200,48200,48200,48200,0
20250213,174000,9522090550,48200,48200,48200,48200,0
20250213,173900,9522090550,48200,48200,48200,48200,0
20250213,173800,9522090550,48200,48200,48200,48200,0
20250213,173700,9522090550,48200,48200,48200,48200,0
20250213,173600,9522090550,48200,48200,48200,48200,0
20250213,173500,9522090550,48200,48200,48200,48200,0
20250213,173400,9522090550,48200,48200,48200,48200,3723
20250213,173300,9522090550,48200,48200,48200,48200,0
20250213,173200,9522090550,48200,48200,48200,48200,0
20250213,173100,9522090550,48200,48200,48200,48200,0
20250213,173000,9522090550,48200,48200,48200,48200,0
20250213,172900,9522090550,48200,48200,48200,48200,0
20250213,172800,9522090550,48200,48200,48200,48200,0
20250213,172700,9522090550,48200,48200,48200,48200,0
20250213,172600,9522090550,48200,48200,48200,48200,0
20250213,172500,9522090550,48200,48200,48200,48200,0
20250213,172400,9522090550,48200,48200,48200,48200,0
20250213,172300,9522090550,48200,48200,48200,48200,0
20250213,172200,9522090550,48200,48200,48200,48200,0
20250213,172100,9522090550,48200,48200,48200,48200,0
20250213,172000,9522090550,48200,48200,48200,48200,0
20250213,171900,9522090550,48200,48200,48200,48200,0
20250213,171800,9522090550,48200,48200,48200,48200,0
20250213,171700,9522090550,48200,48200,48200,48200,0
20250213,171600,9522090550,48200,48200,48200,48200,0
20250213,171500,9522090550,48200,48200,48200,48200,0
20250213,171400,9522090550,48200,48200,48200,48200,0
20250213,171300,9522090550,48200,48200,48200,48200,0
20250213,171200,9522090550,48200,48200,48200,48200,0
20250213,171100,9522090550,48200,48200,48200,48200,0
20250213,171000,9522090550,48200,48200,48200,48200,0
20250213,170900,9522090550,48200,48200,48200,48200,0
20250213,170800,9522090550,48200,48200,48200,48200,0
20250213,170700,9522090550,48200,48200,48200,48200,0
20250213,170600,9522090550,48200,48200,48200,48200,0
20250213,170500,9522090550,48200,48200,48200,48200,0
20250213,170400,9522090550,48200,48200,48200,48200,3723
20250213,170300,9522090550,48200,48200,48200,48200,0
20250213,170200,9522090550,48200,48200,48200,48200,0
20250213,170100,9522090550,48200,48200,48200,48200,0
20250213,170000,9522090550,48200,48200,48200,48200,0
20250213,165900,9522090550,48200,48200,48200,48200,0
20250213,165800,9522090550,48200,48200,48200,48200,0
20250213,165700,9522090550,48200,48200,48200,48200,0
20250213,165600,9522090550,48200,48200,48200,48200,0
20250213,165500,9522090550,48200,48200,48200,48200,0
20250213,165400,9522090550,48200,48200,48200,48200,0
20250213,165300,9522090550,48200,48200,48200,48200,0
20250213,165200,9522090550,48200,48200,48200,48200,0
20250213,165100,9522090550,48200,48200,48200,48200,0
20250213,165000,9522090550,48200,48200,48200,48200,0
20250213,164900,9522090550,48200,48200,48200,48200,0
20250213,164800,9522090550,48200,48200,48200,48200,0
20250213,164700,9522090550,48200,48200,48200,48200,0
20250213,164600,9522090550,48200,48200,48200,48200,0
20250213,164500,9522090550,48200,48200,48200,48200,0
20250213,164400,9522090550,48200,48200,48200,48200,0
20250213,164300,9522090550,48200,48200,48200,48200,0
20250213,164200,9522090550,48200,48200,48200,48200,0
20250213,164100,9522090550,48200,48200,48200,48200,0
20250213,164000,9522090550,48200,48200,48200,48200,0
20250213,163900,9522090550,48200,48200,48200,48200,0
20250213,163800,9522090550,48200,48200,48200,48200,0
20250213,163700,9522090550,48200,48200,48200,48200,0
20250213,163600,9522090550,48200,48200,48200,48200,0
20250213,163500,9522090550,48200,48200,48200,48200,0
20250213,163400,9522090550,48200,48200,48200,48200,3723
20250213,163300,9522090550,48200,48200,48200,48200,0
20250213,163200,9522090550,48200,48200,48200,48200,0
20250213,163100,9522090550,48200,48200,48200,48200,0
20250213,163000,9522090550,48200,48200,48200,48200,0
20250213,162900,9522090550,48200,48200,48200,48200,0
20250213,162800,9522090550,48200,48200,48200,48200,0
20250213,162700,9522090550,48200,48200,48200,48200,0
20250213,162600,9522090550,48200,48200,48200,48200,0
20250213,162500,9522090550,48200,48200,48200,48200,0
20250213,162400,9522090550,48200,48200,48200,48200,0
20250213,162300,9522090550,48200,48200,48200,48200,0
20250213,162200,9522090550,48200,48200,48200,48200,0
20250213,162100,9522090550,48200,48200,48200,48200,0
20250213,162000,9522090550,48200,48200,48200,48200,0
20250213,161900,9522090550,48200,48200,48200,48200,0
20250213,161800,9522090550,48200,48200,48200,48200,0
20250213,161700,9522090550,48200,48200,48200,48200,0
20250213,161600,9522090550,48200,48200,48200,48200,0
20250213,161500,9522090550,48200,48200,48200,48200,0
20250213,161400,9522090550,48200,48200,48200,48200,0
20250213,161300,9522090550,48200,48200,48200,48200,0
20250213,161200,9522090550,48200,48200,48200,48200,0
20250213,161100,9522090550,48200,48200,48200,48200,0
20250213,161000,9522090550,48200,48200,48200,48200,0
20250213,160900,9522090550,48200,48200,48200,48200,0
20250213,160800,9522090550,48200,48200,48200,48200,0
20250213,160700,9522090550,48200,48200,48200,48200,0
20250213,160600,9522090550,48200,48200,48200,48200,0
20250213,160500,9522090550,48200,48200,48200,48200,0
20250213,160400,9522090550,48200,48200,48200,48200,3723
20250213,160300,9522090550,48200,48200,48200,48200,0
20250213,160200,9522090550,48200,48200,48200,48200,0
20250213,160100,9522090550,48200,48200,48200,48200,0
20250213,160000,9522090550,48200,48200,48200,48200,0
20250213,155900,9522090550,48200,48200,48200,48200,0
20250213,155800,9522090550,48200,48200,48200,48200,0
20250213,155700,9522090550,48200,48200,48200,48200,0
20250213,155600,9522090550,48200,48200,48200,48200,0
20250213,155500,9522090550,48200,48200,48200,48200,0
20250213,155400,9522090550,48200,48200,48200,48200,0
20250213,155300,9522090550,48200,48200,48200,48200,0
20250213,155200,9522090550,48200,48200,48200,48200,0
20250213,155100,9522090550,48200,48200,48200,48200,0
20250213,155000,9522090550,48200,48200,48200,48200,0
20250213,154900,9522090550,48200,48200,48200,48200,0
20250213,154800,9522090550,48200,48200,48200,48200,0
20250213,154700,9522090550,48200,48200,48200,48200,0
20250213,154600,9522090550,48200,48200,48200,48200,0
20250213,154500,9522090550,48200,48200,48200,48200,0
20250213,154400,9522090550,48200,48200,48200,48200,0
20250213,154300,9522090550,48200,48200,48200,48200,0
20250213,154200,9522090550,48200,48200,48200,48200,0
20250213,154100,9522090550,48200,48200,48200,48200,0
20250213,154000,9522090550,48200,48200,48200,48200,0
20250213,153900,9522090550,48200,48200,48200,48200,0
20250213,153800,9522090550,48200,48200,48200,48200,0
20250213,153700,9522090550,48200,48200,48200,48200,0
20250213,153600,9522090550,48200,48200,48200,48200,0
20250213,153500,9522090550,48200,48200,48200,48200,0
20250213,153400,9522090550,48200,48200,48200,48200,3723
20250213,153300,9522090550,48200,48200,48200,48200,0
20250213,153200,9522090550,48200,48200,48200,48200,0
20250213,153100,9522090550,48200,48200,48200,48200,0
20250213,153000,9522090550,48200,48200,48200,48200,3723
20250213,152900,9342641950,48100,48100,48100,48100,0
20250213,152800,9342641950,48100,48100,48100,48100,0
20250213,152700,9342641950,48100,48100,48100,48100,0
20250213,152600,9342641950,48100,48100,48100,48100,0
20250213,152500,9342641950,48100,48100,48100,48100,0
20250213,152400,9342641950,48100,48100,48100,48100,0
20250213,152300,9342641950,48100,48100,48100,48100,0
20250213,152200,9342641950,48100,48100,48100,48100,0
20250213,152100,9342641950,48100,48100,48100,48100,0
20250213,152000,9342641950,48100,48100,48100,48100,0
20250213,151900,9342641950,48100,48100,48150,48050,359
20250213,151800,9325368850,48100,48100,48150,48100,355
20250213,151700,9308293300,48100,48250,48250,48100,488
20250213,151600,9284803600,48200,48150,48250,48150,845
20250213,151500,9244079900,48150,48150,48150,48100,524
20250213,151400,9218866350,48150,48200,48250,48100,202
20250213,151300,9209145650,48250,48150,48250,48100,631
20250213,151200,9178759200,48150,48150,48200,48150,1130
20250213,151100,9124315450,48200,48200,48200,48150,396
20250213,151000,9105228400,48200,48150,48200,48150,231
20250213,150900,9094105450,48150,48200,48200,48050,166
20250213,150800,9086117000,48200,48200,48200,48050,178
20250213,150700,9077544600,48200,48100,48200,48050,161
20250213,150600,9069796650,48100,48000,48100,48000,746
20250213,150500,9033951250,48050,48100,48100,48050,187
20250213,150400,9024965400,48050,48000,48050,48000,104
20250213,150300,9019970900,48050,48150,48150,48050,1046
20250213,150200,8969691650,48150,48200,48200,48100,34
20250213,150100,8968055100,48100,48150,48150,48100,663
20250213,150000,8936138150,48150,48150,48150,48150,77
20250213,145900,8932430600,48150,48150,48150,48150,42
20250213,145800,8930408300,48150,48200,48250,48150,318
20250213,145700,8915083200,48200,48150,48200,48150,170
20250213,145600,8906895750,48150,48250,48250,48150,1182
20250213,145500,8849916350,48200,48200,48250,48200,124
20250213,145400,8843937250,48200,48200,48250,48200,294
20250213,145300,8829766300,48200,48250,48250,48200,144
20250213,145200,8822820900,48300,48250,48300,48150,264
20250213,145100,8810093150,48200,48250,48250,48200,380
20250213,145000,8791770650,48250,48250,48250,48250,342
20250213,144900,8775269150,48200,48200,48250,48200,115
20250213,144800,8769721050,48200,48200,48250,48200,31
20250213,144700,8768226600,48200,48250,48300,48200,451
20250213,144600,8746468200,48250,48250,48300,48250,96
20250213,144500,8741835500,48250,48250,48300,48250,117
20250213,144400,8736189850,48300,48250,48300,48250,338
20250213,144300,8719866050,48250,48250,48300,48200,339
20250213,144200,8703501050,48150,48250,48300,48150,449
20250213,144100,8681830250,48250,48200,48250,48150,149
20250213,144000,8674649250,48200,48200,48200,48200,66
20250213,143900,8671468050,48150,48200,48200,48150,181
20250213,143800,8662749500,48250,48150,48250,48100,338
20250213,143700,8646468150,48150,48250,48250,48150,55
20250213,143600,8643819800,48150,48100,48150,48100,21
20250213,143500,8642809350,48200,48200,48200,48100,116
20250213,143400,8637220100,48200,48200,48200,48200,158
20250213,143300,8629604500,48100,48050,48100,48050,278
20250213,143200,8616235100,48000,48000,48000,48000,38
20250213,143100,8614411100,48000,48050,48050,48000,57
20250213,143000,8611674150,48100,47950,48100,47900,1095
20250213,142900,8559175750,47950,47950,48000,47950,349
20250213,142800,8542425400,47950,48000,48050,47950,101
20250213,142700,8537578650,47950,48100,48100,47950,414
20250213,142600,8517706400,48100,48150,48150,48100,112
20250213,142500,8512319000,48150,48150,48150,48150,101
20250213,142400,8507455850,48200,48200,48200,48200,25
20250213,142300,8506250850,48200,48300,48300,48200,249
20250213,142200,8494242050,48250,48300,48300,48250,233
20250213,142100,8482989350,48300,48200,48300,48200,376
20250213,142000,8464843400,48200,48050,48200,48050,572
20250213,141900,8437296300,48000,48150,48150,48000,51
20250213,141800,8434848150,48000,48150,48150,48000,1064
20250213,141700,8383730650,48200,48200,48200,48100,63
20250213,141600,8380697550,48200,48100,48200,48050,351
20250213,141500,8363816250,48100,48100,48150,48100,276
20250213,141400,8350539900,48100,48150,48150,48100,363
20250213,141300,8333064450,48150,48150,48200,48150,37
20250213,141200,8331282850,48200,48150,48250,48150,255
20250213,141100,8319001800,48150,48250,48250,48150,175
20250213,141000,8310561400,48200,48250,48300,48200,175
20250213,140900,8302123400,48300,48300,48300,48250,176
20250213,140800,8293631250,48350,48400,48400,48250,56
20250213,140700,8290924050,48300,48350,48350,48300,781
20250213,140600,8253166850,48350,48300,48400,48300,49
20250213,140500,8250798850,48400,48200,48400,48200,118
20250213,140400,8245099150,48200,48200,48300,48200,262
20250213,140300,8232470050,48200,48200,48300,48200,225
20250213,140200,8221613900,48200,48400,48400,48200,1019
20250213,140100,8172391500,48400,48400,48450,48400,169
20250213,140000,8164211600,48450,48450,48450,48400,67
20250213,135900,8160966050,48400,48450,48450,48400,248
20250213,135800,8148953950,48450,48400,48450,48400,77
20250213,135700,8145225650,48450,48400,48450,48400,38
20250213,135600,8143385950,48400,48450,48450,48400,605
20250213,135500,8114089550,48450,48400,48450,48400,420
20250213,135400,8093740700,48350,48350,48450,48350,162
20250213,135300,8085901250,48350,48350,48400,48350,656
20250213,135200,8054159500,48350,48400,48400,48350,291
20250213,135100,8040086600,48350,48300,48400,48300,610
20250213,135000,8010601300,48250,48250,48300,48250,133
20250213,134900,8004184000,48250,48200,48300,48200,244
20250213,134800,7992412000,48100,48150,48150,48100,62
20250213,134700,7989427950,48150,48200,48200,48150,70
20250213,134600,7986054100,48200,48100,48200,48100,51
20250213,134500,7983596000,48150,48100,48150,48100,32
20250213,134400,7982056650,48100,48100,48100,48050,220
20250213,134300,7971479300,48100,48100,48100,48100,115
20250213,134200,7965947800,48150,48100,48150,48100,6
20250213,134100,7965659150,48050,48250,48250,48050,1098
20250213,134000,7912808050,48250,48200,48250,48200,131
20250213,133900,7906488150,48200,48200,48200,48200,135
20250213,133800,7899981150,48200,48300,48300,48200,116
20250213,133700,7894384650,48300,48300,48300,48300,174
20250213,133600,7885980450,48300,48250,48300,48250,94
20250213,133500,7881442950,48250,48250,48250,48250,1
20250213,133400,7881394700,48200,48300,48300,48200,4
20250213,133300,7881201600,48300,48150,48300,48150,338
20250213,133200,7864893950,48100,48100,48100,48100,4
20250213,133100,7864701550,48100,48100,48100,48100,336
20250213,133000,7848539950,48150,48200,48200,48150,71
20250213,132900,7845121050,48150,48150,48150,48150,1
20250213,132800,7845072900,48150,48200,48200,48150,2
20250213,132700,7844976550,48200,48200,48200,48200,125
20250213,132600,7838951550,48100,48100,48100,48100,3
20250213,132500,7838807250,48100,48250,48250,48100,233
20250213,132400,7827584600,48200,48200,48200,48200,205
20250213,132300,7817703600,48200,48200,48200,48100,72
20250213,132200,7814233650,48100,48250,48250,48100,303
20250213,132100,7799649750,48300,48150,48300,48150,347
20250213,132000,7782917750,48150,48050,48150,48000,507
20250213,131900,7758553300,48100,48100,48150,48000,242
20250213,131800,7746924400,48050,48050,48100,48050,407
20250213,131700,7727350450,48050,48100,48100,48050,511
20250213,131600,7702794700,48050,48100,48100,48050,33
20250213,131500,7701207450,48100,48100,48100,48100,56
20250213,131400,7698513850,48100,48100,48100,48050,260
20250213,131300,7686012600,48000,47800,48000,47800,68
20250213,131200,7682753800,47850,47800,47850,47750,732
20250213,131100,7647788350,47850,47950,47950,47850,100
20250213,131000,7643003250,47850,47900,47900,47850,198
20250213,130900,7633528150,47900,47900,47900,47900,9
20250213,130800,7633097050,47850,47750,47850,47750,411
20250213,130700,7613430850,47750,47750,47750,47750,4
20250213,130600,7613239850,47750,47750,47750,47750,173
20250213,130500,7604979100,47750,47750,47750,47750,168
20250213,130400,7596957100,47750,47750,47750,47750,2
20250213,130300,7596861600,47700,47700,47700,47700,39
20250213,130200,7595001300,47650,47700,47700,47600,87
20250213,130100,7590856300,47650,47700,47700,47650,256
20250213,130000,7578657300,47700,47800,47800,47700,1196
20250213,125900,7521497400,47800,47900,47900,47800,482
20250213,125800,7498419900,47950,47950,47950,47950,38
20250213,125700,7496597800,47950,47950,47950,47950,117
20250213,125600,7490987650,47950,47950,47950,47950,19
20250213,125500,7490076600,47950,48000,48000,47950,10
20250213,125400,7489596750,48000,48000,48000,48000,121
20250213,125300,7483788750,48050,47950,48050,47950,18
20250213,125200,7482924150,47950,48050,48050,47950,8
20250213,125100,7482540150,47950,48000,48000,47950,5
20250213,125000,7482300350,48000,48050,48050,48000,10
20250213,124900,7481819950,48050,48000,48050,48000,72
20250213,124800,7478361150,48000,47900,48000,47900,47
20250213,124700,7476106350,47900,48000,48000,47900,13
20250213,124600,7475483550,48000,48000,48000,48000,46
20250213,124500,7473275550,47900,47900,47900,47900,0
20250213,124400,7473275550,47900,47850,47900,47850,46
20250213,124300,7471073550,47850,47800,47850,47800,91
20250213,124200,7466721900,47800,47800,47850,47750,186
20250213,124100,7457831250,47850,47900,47900,47800,139
20250213,124000,7451186100,47800,47800,47800,47800,1
20250213,123900,7451138300,47800,47750,47800,47750,184
20250213,123800,7442348100,47800,47800,47800,47750,73
20250213,123700,7438861000,47750,47750,47750,47700,92
20250213,123600,7434468550,47700,47650,47700,47650,26
20250213,123500,7433229150,47650,47650,47700,47650,106
20250213,123400,7428175700,47700,47650,47700,47650,85
20250213,123300,7424124700,47650,47650,47650,47650,158
20250213,123200,7416596000,47700,47700,47700,47700,115
20250213,123100,7411110500,47700,47900,47900,47700,730
20250213,123000,7376231750,47800,47800,47800,47800,101
20250213,122900,7371403950,47800,47800,47800,47800,44
20250213,122800,7369300750,47850,47850,47850,47850,84
20250213,122700,7365281350,47800,47800,47800,47800,17
20250213,122600,7364468750,47800,47950,47950,47800,504
20250213,122500,7340355600,47950,48000,48000,47900,206
20250213,122400,7330471450,48200,48200,48200,48200,156
20250213,122300,7322952250,48200,48150,48200,48150,78
20250213,122200,7319196500,48150,47950,48150,47950,832
20250213,122100,7279235500,47950,47950,47950,47900,68
20250213,122000,7275976100,47950,47900,47950,47900,30
20250213,121900,7274537700,47900,47800,47900,47800,219
20250213,121800,7264058200,47850,47800,47850,47800,3
20250213,121700,7263914700,47800,47850,47850,47800,54
20250213,121600,7261333350,47800,47800,47800,47800,17
20250213,121500,7260520750,47800,47800,47850,47750,556
20250213,121400,7233951450,47800,47900,47950,47800,382
20250213,121300,7215684700,47850,47900,47900,47850,273
20250213,121200,7202619900,47950,47850,47950,47850,14
20250213,121100,7201949700,47900,47850,47900,47850,66
20250213,121000,7198788350,47850,47950,47950,47850,339
20250213,120900,7182562750,47950,48000,48000,47950,69
20250213,120800,7179251100,48000,47900,48000,47900,289
20250213,120700,7165400250,47900,47900,47900,47850,673
20250213,120600,7133164900,47900,48000,48050,47900,1206
20250213,120500,7075299300,48000,48050,48050,48000,335
20250213,120400,7059207750,48050,48150,48150,48050,710
20250213,120300,7025064000,48150,48150,48150,48150,282
20250213,120200,7011485700,48150,48200,48200,48150,18
20250213,120100,7010618250,48200,48200,48200,48200,80
20250213,120000,7006762250,48250,48450,48450,48250,123
20250213,115900,7000813900,48450,48450,48450,48450,0
20250213,115800,7000813900,48450,48250,48450,48200,1676
20250213,115700,6920020550,48250,48450,48450,48250,543
20250213,115600,6893798550,48450,48450,48450,48400,37
20250213,115500,6892007150,48450,48300,48450,48300,156
20250213,115400,6884451750,48300,48450,48450,48300,315
20250213,115300,6869231950,48300,48450,48450,48300,379
20250213,115200,6850902050,48450,48500,48500,48350,361
20250213,115100,6833425750,48400,48450,48500,48400,232
20250213,115000,6822184850,48450,48450,48500,48400,67
20250213,114900,6818938450,48450,48350,48450,48350,304
20250213,114800,6804225850,48350,48400,48400,48350,191
20250213,114700,6794990600,48400,48450,48500,48400,352
20250213,114600,6777923050,48450,48350,48450,48350,26
20250213,114500,6776663850,48400,48350,48450,48300,252
20250213,114400,6764482900,48350,48500,48500,48350,67
20250213,114300,6761239100,48450,48350,48500,48300,77
20250213,114200,6757509200,48300,48350,48500,48300,523
20250213,114100,6732203350,48350,48350,48350,48350,30
20250213,114000,6730752850,48350,48350,48400,48250,698
20250213,113900,6697038350,48350,48400,48400,48350,79
20250213,113800,6693218500,48400,48450,48450,48400,477
20250213,113700,6670125450,48450,48500,48500,48450,229
20250213,113600,6659027100,48500,48500,48500,48500,522
20250213,113500,6633710100,48500,48400,48500,48400,243
20250213,113400,6621940500,48400,48500,48500,48400,188
20250213,113300,6612827650,48500,48450,48500,48450,43
20250213,113200,6610743850,48500,48550,48550,48450,704
20250213,113100,6576597800,48500,48400,48500,48400,1109
20250213,113000,6522826300,48450,48450,48450,48400,92
20250213,112900,6518371000,48400,48400,48450,48350,353
20250213,112800,6501287000,48400,48400,48400,48350,21
20250213,112700,6500270650,48400,48400,48400,48400,51
20250213,112600,6497802250,48350,48300,48350,48300,77
20250213,112500,6494081850,48300,48250,48300,48250,130
20250213,112400,6487807850,48250,48350,48350,48250,40
20250213,112300,6485875500,48300,48300,48350,48250,591
20250213,112200,6457331200,48350,48350,48350,48300,39
20250213,112100,6455447050,48300,48350,48350,48300,45
20250213,112000,6453271350,48300,48350,48350,48250,342
20250213,111900,6436737750,48300,48250,48400,48250,37
20250213,111800,6434950100,48400,48300,48400,48250,54
20250213,111700,6432340500,48250,48250,48250,48200,310
20250213,111600,6417383300,48250,48350,48400,48250,712
20250213,111500,6383000950,48350,48450,48450,48350,56
20250213,111400,6380289800,48450,48450,48450,48400,137
20250213,111300,6373658200,48450,48400,48500,48400,100
20250213,111200,6368815100,48400,48400,48450,48400,212
20250213,111100,6358552800,48350,48350,48350,48350,257
20250213,111000,6346126850,48400,48450,48450,48350,106
20250213,110900,6340999800,48450,48350,48450,48350,129
20250213,110800,6334753700,48350,48350,48450,48350,183
20250213,110700,6325904850,48400,48450,48500,48350,171
20250213,110600,6317626650,48500,48550,48550,48300,49
20250213,110500,6315250850,48450,48400,48600,48400,1088
20250213,110400,6262460700,48400,48250,48400,48250,992
20250213,110300,6214544000,48200,48200,48250,48200,347
20250213,110200,6197801750,48200,48200,48250,48200,84
20250213,110100,6193748950,48250,48100,48250,48100,534
20250213,110000,6168036150,48100,48050,48100,48050,72
20250213,105900,6164575800,48050,48050,48050,48050,65
20250213,105800,6161452550,48050,48050,48100,48050,228
20250213,105700,6150495300,48100,48100,48100,48100,116
20250213,105600,6144915700,48100,48100,48100,48100,22
20250213,105500,6143857500,48100,48100,48100,48050,225
20250213,105400,6133041350,48050,48200,48200,48050,595
20250213,105300,6104419200,48100,48150,48150,48100,226
20250213,105200,6093541400,48100,48150,48150,48100,172
20250213,105100,6085261650,48200,48250,48250,48100,916
20250213,105000,6041143500,48250,48200,48300,48200,88
20250213,104900,6036897700,48250,48150,48300,48150,38
20250213,104800,6035063850,48150,48300,48300,48150,151
20250213,104700,6027786550,48300,48250,48300,48250,105
20250213,104600,6022718350,48250,48250,48250,48250,52
20250213,104500,6020209350,48200,48300,48300,48200,211
20250213,104400,6010032650,48250,48350,48400,48250,173
20250213,104300,6001676200,48350,48350,48400,48300,659
20250213,104200,5969826450,48350,48600,48600,48350,271
20250213,104100,5956705450,48550,48600,48650,48400,277
20250213,104000,5943246150,48600,48650,48700,48600,596
20250213,103900,5914233700,48650,48450,48650,48450,302
20250213,103800,5899554950,48450,48500,48650,48450,643
20250213,103700,5868314750,48550,48350,48550,48350,1455
20250213,103600,5797834350,48350,48250,48400,48250,585
20250213,103500,5769572650,48200,48200,48250,48200,57
20250213,103400,5766824750,48250,48150,48300,48100,290
20250213,103300,5752848650,48150,48100,48150,47900,380
20250213,103200,5734585850,48000,48050,48050,47900,921
20250213,103100,5690388750,48000,48050,48100,48000,339
20250213,103000,5674098850,48050,48000,48100,47900,68
20250213,102900,5670833650,47900,48000,48100,47900,1202
20250213,102800,5613184550,48100,47850,48100,47850,658
20250213,102700,5581649300,47900,47750,47950,47750,313
20250213,102600,5566662900,47900,48200,48200,47450,6196
20250213,102500,5270902700,48200,48050,48200,48050,154
20250213,102400,5263484450,48050,48050,48150,48000,946
20250213,102300,5218072100,48000,48150,48150,48000,753
20250213,102200,5181880350,48150,48100,48150,48100,99
20250213,102100,5177116750,48100,48200,48200,48100,1064
20250213,102000,5125898650,48200,48200,48300,48200,332
20250213,101900,5109894500,48200,48250,48300,48200,155
20250213,101800,5102412350,48300,48350,48350,48200,80
20250213,101700,5098550400,48350,48450,48450,48150,362
20250213,101600,5081052050,48450,48200,48450,48150,718
20250213,101500,5046381200,48200,48200,48300,48150,222
20250213,101400,5035684700,48150,48150,48350,48150,340
20250213,101300,5019284750,48150,48150,48200,48150,355
20250213,101200,5002189000,48200,48250,48350,48200,635
20250213,101100,4971562700,48250,48250,48400,48250,1701
20250213,101000,4889370400,48300,48150,48300,48150,136
20250213,100900,4882810050,48250,48100,48300,48100,71
20250213,100800,4879392150,48100,48100,48300,48050,230
20250213,100700,4868328850,48100,48250,48350,48100,1437
20250213,100600,4799131300,48150,48200,48300,48150,1072
20250213,100500,4747455200,48250,48350,48350,48200,906
20250213,100400,4703731850,48350,48350,48500,48350,302
20250213,100300,4689128350,48350,48450,48550,48350,1976
20250213,100200,4593522500,48450,48450,48500,48400,933
20250213,100100,4548332200,48450,48550,48550,48400,1101
20250213,100000,4494914700,48550,48750,48800,48550,1247
20250213,095900,4434246700,48750,48700,48800,48700,474
20250213,095800,4411142650,48700,48700,48800,48650,365
20250213,095700,4393363750,48700,48700,48900,48700,145
20250213,095600,4386288450,48850,48550,48850,48550,2520
20250213,095500,4263667800,48600,48650,48700,48550,725
20250213,095400,4228419350,48650,48700,48700,48500,1477
20250213,095300,4156559950,48700,48800,48850,48700,982
20250213,095200,4108661150,48800,48450,48850,48400,2286
20250213,095100,3997334450,48450,48650,48700,48450,1130
20250213,095000,3942435450,48700,48950,49050,48650,6832
20250213,094900,3608011350,49000,48700,49000,48650,9004
20250213,094800,3168576600,48700,48400,48750,48400,6005
20250213,094700,2876850150,48450,48100,48450,48050,3155
20250213,094600,2724480000,48100,48100,48150,47850,2387
20250213,094500,2609675850,48100,47850,48100,47850,921
20250213,094400,2565481900,47850,47850,48000,47750,521
20250213,094300,2540523900,47850,47800,47850,47750,532
20250213,094200,2515105850,47800,47700,47950,47700,2123
20250213,094100,2413536200,47700,47800,47850,47700,456
20250213,094000,2391751550,47800,48000,48000,47800,739
20250213,093900,2356370650,48000,48100,48100,47850,1578
20250213,093800,2280707250,48100,47800,48100,47800,3145
20250213,093700,2129568850,47800,47850,48000,47800,2976
20250213,093600,1986872300,47850,47700,47850,47700,1500
20250213,093500,1915254450,47750,47700,47800,47600,1488
20250213,093400,1844218950,47700,47600,47700,47500,980
20250213,093300,1797552750,47600,47600,47650,47350,1460
20250213,093200,1728093150,47550,47500,47600,47300,632
20250213,093100,1698055200,47300,47500,47500,47300,271
20250213,093000,1685214750,47450,47300,47500,47300,655
20250213,092900,1654165350,47350,47450,47450,47250,613
20250213,092800,1625141200,47500,47500,47600,47450,1307
20250213,092700,1563050850,47450,47300,47650,47300,2833
20250213,092600,1428464050,47300,47350,47400,47050,1682
20250213,092500,1349037550,47350,47600,47600,47350,1791
20250213,092400,1263966950,47600,47250,47650,47200,4615
20250213,092300,1045091150,47250,46900,47250,46700,3630
20250213,092200,874591100,46800,46900,46900,46800,51
20250213,092100,872200800,46700,46900,46950,46700,340
20250213,092000,856269850,46900,46850,46900,46750,719
20250213,091900,822588000,46800,46900,46900,46800,344
20250213,091800,806472750,46900,46850,46900,46850,356
20250213,091700,789787450,46850,46950,46950,46850,404
20250213,091600,770846600,46950,46950,47000,46900,595
20250213,091500,742925150,46950,47050,47050,46900,1108
20250213,091400,690865250,47000,46950,47050,46950,835
20250213,091300,651622100,46950,46850,46950,46800,814
20250213,091200,613441000,46900,46600,46900,46500,522
20250213,091100,589050900,46600,46900,46900,46600,1851
20250213,091000,502602450,46900,46850,46900,46750,1098
20250213,090900,451194800,46900,46800,46900,46800,705
20250213,090800,418176100,46750,46600,46800,46600,310
20250213,090700,403716350,46500,46400,46700,46400,426
20250213,090600,383872100,46400,46350,46650,46350,227
20250213,090500,373323300,46250,46750,46800,46250,2004
20250213,090400,280018400,46750,46500,46750,46500,445
20250213,090300,259271350,46600,46700,46700,46500,625
20250213,090200,230139700,46800,46550,46850,46500,1372
20250213,090100,166008500,46900,46800,47000,46550,1106
20250213,090000,114160150,46750,46500,46750,46450,2448
Reference in New Issue Copy Permalink