ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/389020/min/candle-20250227.csv

759 lines
40 KiB
CSV
Raw Normal View History

Update 2025-02-27 2849 candle_min
2025-02-27 22:01:55 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,213600,2160720950,41950,41950,41950,41950,2912
20250227,213500,2160720950,41950,41950,41950,41950,0
20250227,213400,2160720950,41950,41950,41950,41950,0
20250227,213300,2160720950,41950,41950,41950,41950,0
20250227,213200,2160720950,41950,41950,41950,41950,0
20250227,213100,2160720950,41950,41950,41950,41950,0
20250227,213000,2160720950,41950,41950,41950,41950,0
20250227,212900,2160720950,41950,41950,41950,41950,0
20250227,212800,2160720950,41950,41950,41950,41950,0
20250227,212700,2160720950,41950,41950,41950,41950,0
20250227,212600,2160720950,41950,41950,41950,41950,0
20250227,212500,2160720950,41950,41950,41950,41950,0
20250227,212400,2160720950,41950,41950,41950,41950,0
20250227,212300,2160720950,41950,41950,41950,41950,0
20250227,212200,2160720950,41950,41950,41950,41950,0
20250227,212100,2160720950,41950,41950,41950,41950,0
20250227,212000,2160720950,41950,41950,41950,41950,0
20250227,211900,2160720950,41950,41950,41950,41950,0
20250227,211800,2160720950,41950,41950,41950,41950,0
20250227,211700,2160720950,41950,41950,41950,41950,0
20250227,211600,2160720950,41950,41950,41950,41950,0
20250227,211500,2160720950,41950,41950,41950,41950,0
20250227,211400,2160720950,41950,41950,41950,41950,0
20250227,211300,2160720950,41950,41950,41950,41950,0
20250227,211200,2160720950,41950,41950,41950,41950,0
20250227,211100,2160720950,41950,41950,41950,41950,0
20250227,211000,2160720950,41950,41950,41950,41950,0
20250227,210900,2160720950,41950,41950,41950,41950,0
20250227,210800,2160720950,41950,41950,41950,41950,0
20250227,210700,2160720950,41950,41950,41950,41950,0
20250227,210600,2160720950,41950,41950,41950,41950,2912
20250227,210500,2160720950,41950,41950,41950,41950,0
20250227,210400,2160720950,41950,41950,41950,41950,0
20250227,210300,2160720950,41950,41950,41950,41950,0
20250227,210200,2160720950,41950,41950,41950,41950,0
20250227,210100,2160720950,41950,41950,41950,41950,0
20250227,210000,2160720950,41950,41950,41950,41950,0
20250227,205900,2160720950,41950,41950,41950,41950,0
20250227,205800,2160720950,41950,41950,41950,41950,0
20250227,205700,2160720950,41950,41950,41950,41950,0
20250227,205600,2160720950,41950,41950,41950,41950,0
20250227,205500,2160720950,41950,41950,41950,41950,0
20250227,205400,2160720950,41950,41950,41950,41950,0
20250227,205300,2160720950,41950,41950,41950,41950,0
20250227,205200,2160720950,41950,41950,41950,41950,0
20250227,205100,2160720950,41950,41950,41950,41950,0
20250227,205000,2160720950,41950,41950,41950,41950,0
20250227,204900,2160720950,41950,41950,41950,41950,0
20250227,204800,2160720950,41950,41950,41950,41950,0
20250227,204700,2160720950,41950,41950,41950,41950,0
20250227,204600,2160720950,41950,41950,41950,41950,0
20250227,204500,2160720950,41950,41950,41950,41950,0
20250227,204400,2160720950,41950,41950,41950,41950,0
20250227,204300,2160720950,41950,41950,41950,41950,0
20250227,204200,2160720950,41950,41950,41950,41950,0
20250227,204100,2160720950,41950,41950,41950,41950,0
20250227,204000,2160720950,41950,41950,41950,41950,0
20250227,203900,2160720950,41950,41950,41950,41950,0
20250227,203800,2160720950,41950,41950,41950,41950,0
20250227,203700,2160720950,41950,41950,41950,41950,0
20250227,203600,2160720950,41950,41950,41950,41950,2912
20250227,203500,2160720950,41950,41950,41950,41950,0
20250227,203400,2160720950,41950,41950,41950,41950,0
20250227,203300,2160720950,41950,41950,41950,41950,0
20250227,203200,2160720950,41950,41950,41950,41950,0
20250227,203100,2160720950,41950,41950,41950,41950,0
20250227,203000,2160720950,41950,41950,41950,41950,0
20250227,202900,2160720950,41950,41950,41950,41950,0
20250227,202800,2160720950,41950,41950,41950,41950,0
20250227,202700,2160720950,41950,41950,41950,41950,0
20250227,202600,2160720950,41950,41950,41950,41950,0
20250227,202500,2160720950,41950,41950,41950,41950,0
20250227,202400,2160720950,41950,41950,41950,41950,0
20250227,202300,2160720950,41950,41950,41950,41950,0
20250227,202200,2160720950,41950,41950,41950,41950,0
20250227,202100,2160720950,41950,41950,41950,41950,0
20250227,202000,2160720950,41950,41950,41950,41950,0
20250227,201900,2160720950,41950,41950,41950,41950,0
20250227,201800,2160720950,41950,41950,41950,41950,0
20250227,201700,2160720950,41950,41950,41950,41950,0
20250227,201600,2160720950,41950,41950,41950,41950,0
20250227,201500,2160720950,41950,41950,41950,41950,0
20250227,201400,2160720950,41950,41950,41950,41950,0
20250227,201300,2160720950,41950,41950,41950,41950,0
20250227,201200,2160720950,41950,41950,41950,41950,0
20250227,201100,2160720950,41950,41950,41950,41950,0
20250227,201000,2160720950,41950,41950,41950,41950,0
20250227,200900,2160720950,41950,41950,41950,41950,0
20250227,200800,2160720950,41950,41950,41950,41950,0
20250227,200700,2160720950,41950,41950,41950,41950,0
20250227,200600,2160720950,41950,41950,41950,41950,2912
20250227,200500,2160720950,41950,41950,41950,41950,0
20250227,200400,2160720950,41950,41950,41950,41950,0
20250227,200300,2160720950,41950,41950,41950,41950,0
20250227,200200,2160720950,41950,41950,41950,41950,0
20250227,200100,2160720950,41950,41950,41950,41950,0
20250227,200000,2160720950,41950,41950,41950,41950,0
20250227,195900,2160720950,41950,41950,41950,41950,0
20250227,195800,2160720950,41950,41950,41950,41950,0
20250227,195700,2160720950,41950,41950,41950,41950,0
20250227,195600,2160720950,41950,41950,41950,41950,0
20250227,195500,2160720950,41950,41950,41950,41950,0
20250227,195400,2160720950,41950,41950,41950,41950,0
20250227,195300,2160720950,41950,41950,41950,41950,0
20250227,195200,2160720950,41950,41950,41950,41950,0
20250227,195100,2160720950,41950,41950,41950,41950,0
20250227,195000,2160720950,41950,41950,41950,41950,0
20250227,194900,2160720950,41950,41950,41950,41950,0
20250227,194800,2160720950,41950,41950,41950,41950,0
20250227,194700,2160720950,41950,41950,41950,41950,0
20250227,194600,2160720950,41950,41950,41950,41950,0
20250227,194500,2160720950,41950,41950,41950,41950,0
20250227,194400,2160720950,41950,41950,41950,41950,0
20250227,194300,2160720950,41950,41950,41950,41950,0
20250227,194200,2160720950,41950,41950,41950,41950,0
20250227,194100,2160720950,41950,41950,41950,41950,0
20250227,194000,2160720950,41950,41950,41950,41950,0
20250227,193900,2160720950,41950,41950,41950,41950,0
20250227,193800,2160720950,41950,41950,41950,41950,0
20250227,193700,2160720950,41950,41950,41950,41950,0
20250227,193600,2160720950,41950,41950,41950,41950,2912
20250227,193500,2160720950,41950,41950,41950,41950,0
20250227,193400,2160720950,41950,41950,41950,41950,0
20250227,193300,2160720950,41950,41950,41950,41950,0
20250227,193200,2160720950,41950,41950,41950,41950,0
20250227,193100,2160720950,41950,41950,41950,41950,0
20250227,193000,2160720950,41950,41950,41950,41950,0
20250227,192900,2160720950,41950,41950,41950,41950,0
20250227,192800,2160720950,41950,41950,41950,41950,0
20250227,192700,2160720950,41950,41950,41950,41950,0
20250227,192600,2160720950,41950,41950,41950,41950,0
20250227,192500,2160720950,41950,41950,41950,41950,0
20250227,192400,2160720950,41950,41950,41950,41950,0
20250227,192300,2160720950,41950,41950,41950,41950,0
20250227,192200,2160720950,41950,41950,41950,41950,0
20250227,192100,2160720950,41950,41950,41950,41950,0
20250227,192000,2160720950,41950,41950,41950,41950,0
20250227,191900,2160720950,41950,41950,41950,41950,0
20250227,191800,2160720950,41950,41950,41950,41950,0
20250227,191700,2160720950,41950,41950,41950,41950,0
20250227,191600,2160720950,41950,41950,41950,41950,0
20250227,191500,2160720950,41950,41950,41950,41950,0
20250227,191400,2160720950,41950,41950,41950,41950,0
20250227,191300,2160720950,41950,41950,41950,41950,0
20250227,191200,2160720950,41950,41950,41950,41950,0
20250227,191100,2160720950,41950,41950,41950,41950,0
20250227,191000,2160720950,41950,41950,41950,41950,0
20250227,190900,2160720950,41950,41950,41950,41950,0
20250227,190800,2160720950,41950,41950,41950,41950,0
20250227,190700,2160720950,41950,41950,41950,41950,0
20250227,190600,2160720950,41950,41950,41950,41950,2912
20250227,190500,2160720950,41950,41950,41950,41950,0
20250227,190400,2160720950,41950,41950,41950,41950,0
20250227,190300,2160720950,41950,41950,41950,41950,0
20250227,190200,2160720950,41950,41950,41950,41950,0
20250227,190100,2160720950,41950,41950,41950,41950,0
20250227,190000,2160720950,41950,41950,41950,41950,0
20250227,185900,2160720950,41950,41950,41950,41950,0
20250227,185800,2160720950,41950,41950,41950,41950,0
20250227,185700,2160720950,41950,41950,41950,41950,0
20250227,185600,2160720950,41950,41950,41950,41950,0
20250227,185500,2160720950,41950,41950,41950,41950,0
20250227,185400,2160720950,41950,41950,41950,41950,0
20250227,185300,2160720950,41950,41950,41950,41950,0
20250227,185200,2160720950,41950,41950,41950,41950,0
20250227,185100,2160720950,41950,41950,41950,41950,0
20250227,185000,2160720950,41950,41950,41950,41950,0
20250227,184900,2160720950,41950,41950,41950,41950,0
20250227,184800,2160720950,41950,41950,41950,41950,0
20250227,184700,2160720950,41950,41950,41950,41950,0
20250227,184600,2160720950,41950,41950,41950,41950,0
20250227,184500,2160720950,41950,41950,41950,41950,0
20250227,184400,2160720950,41950,41950,41950,41950,0
20250227,184300,2160720950,41950,41950,41950,41950,0
20250227,184200,2160720950,41950,41950,41950,41950,0
20250227,184100,2160720950,41950,41950,41950,41950,0
20250227,184000,2160720950,41950,41950,41950,41950,0
20250227,183900,2160720950,41950,41950,41950,41950,0
20250227,183800,2160720950,41950,41950,41950,41950,0
20250227,183700,2160720950,41950,41950,41950,41950,0
20250227,183600,2160720950,41950,41950,41950,41950,2912
20250227,183500,2160720950,41950,41950,41950,41950,0
20250227,183400,2160720950,41950,41950,41950,41950,0
20250227,183300,2160720950,41950,41950,41950,41950,0
20250227,183200,2160720950,41950,41950,41950,41950,0
20250227,183100,2160720950,41950,41950,41950,41950,0
20250227,183000,2160720950,41950,41950,41950,41950,0
20250227,182900,2160720950,41950,41950,41950,41950,0
20250227,182800,2160720950,41950,41950,41950,41950,0
20250227,182700,2160720950,41950,41950,41950,41950,0
20250227,182600,2160720950,41950,41950,41950,41950,0
20250227,182500,2160720950,41950,41950,41950,41950,0
20250227,182400,2160720950,41950,41950,41950,41950,0
20250227,182300,2160720950,41950,41950,41950,41950,0
20250227,182200,2160720950,41950,41950,41950,41950,0
20250227,182100,2160720950,41950,41950,41950,41950,0
20250227,182000,2160720950,41950,41950,41950,41950,0
20250227,181900,2160720950,41950,41950,41950,41950,0
20250227,181800,2160720950,41950,41950,41950,41950,0
20250227,181700,2160720950,41950,41950,41950,41950,0
20250227,181600,2160720950,41950,41950,41950,41950,0
20250227,181500,2160720950,41950,41950,41950,41950,0
20250227,181400,2160720950,41950,41950,41950,41950,0
20250227,181300,2160720950,41950,41950,41950,41950,0
20250227,181200,2160720950,41950,41950,41950,41950,0
20250227,181100,2160720950,41950,41950,41950,41950,0
20250227,181000,2160720950,41950,41950,41950,41950,0
20250227,180900,2160720950,41950,41950,41950,41950,0
20250227,180800,2160720950,41950,41950,41950,41950,0
20250227,180700,2160720950,41950,41950,41950,41950,0
20250227,180600,2160720950,41950,41950,41950,41950,2912
20250227,180500,2160720950,41950,41950,41950,41950,0
20250227,180400,2160720950,41950,41950,41950,41950,0
20250227,180300,2160720950,41950,41950,41950,41950,0
20250227,180200,2160720950,41950,41950,41950,41950,0
20250227,180100,2160720950,41950,41950,41950,41950,0
20250227,180000,2160720950,41950,41950,41950,41950,0
20250227,175900,2160720950,41950,41950,41950,41950,0
20250227,175800,2160720950,41950,41950,41950,41950,0
20250227,175700,2160720950,41950,41950,41950,41950,0
20250227,175600,2160720950,41950,41950,41950,41950,0
20250227,175500,2160720950,41950,41950,41950,41950,0
20250227,175400,2160720950,41950,41950,41950,41950,0
20250227,175300,2160720950,41950,41950,41950,41950,0
20250227,175200,2160720950,41950,41950,41950,41950,0
20250227,175100,2160720950,41950,41950,41950,41950,0
20250227,175000,2160720950,41950,41950,41950,41950,0
20250227,174900,2160720950,41950,41950,41950,41950,0
20250227,174800,2160720950,41950,41950,41950,41950,0
20250227,174700,2160720950,41950,41950,41950,41950,0
20250227,174600,2160720950,41950,41950,41950,41950,0
20250227,174500,2160720950,41950,41950,41950,41950,0
20250227,174400,2160720950,41950,41950,41950,41950,0
20250227,174300,2160720950,41950,41950,41950,41950,0
20250227,174200,2160720950,41950,41950,41950,41950,0
20250227,174100,2160720950,41950,41950,41950,41950,0
20250227,174000,2160720950,41950,41950,41950,41950,0
20250227,173900,2160720950,41950,41950,41950,41950,0
20250227,173800,2160720950,41950,41950,41950,41950,0
20250227,173700,2160720950,41950,41950,41950,41950,0
20250227,173600,2160720950,41950,41950,41950,41950,2912
20250227,173500,2160720950,41950,41950,41950,41950,0
20250227,173400,2160720950,41950,41950,41950,41950,0
20250227,173300,2160720950,41950,41950,41950,41950,0
20250227,173200,2160720950,41950,41950,41950,41950,0
20250227,173100,2160720950,41950,41950,41950,41950,0
20250227,173000,2160720950,41950,41950,41950,41950,0
20250227,172900,2160720950,41950,41950,41950,41950,0
20250227,172800,2160720950,41950,41950,41950,41950,0
20250227,172700,2160720950,41950,41950,41950,41950,0
20250227,172600,2160720950,41950,41950,41950,41950,0
20250227,172500,2160720950,41950,41950,41950,41950,0
20250227,172400,2160720950,41950,41950,41950,41950,0
20250227,172300,2160720950,41950,41950,41950,41950,0
20250227,172200,2160720950,41950,41950,41950,41950,0
20250227,172100,2160720950,41950,41950,41950,41950,0
20250227,172000,2160720950,41950,41950,41950,41950,0
20250227,171900,2160720950,41950,41950,41950,41950,0
20250227,171800,2160720950,41950,41950,41950,41950,0
20250227,171700,2160720950,41950,41950,41950,41950,0
20250227,171600,2160720950,41950,41950,41950,41950,0
20250227,171500,2160720950,41950,41950,41950,41950,0
20250227,171400,2160720950,41950,41950,41950,41950,0
20250227,171300,2160720950,41950,41950,41950,41950,0
20250227,171200,2160720950,41950,41950,41950,41950,0
20250227,171100,2160720950,41950,41950,41950,41950,0
20250227,171000,2160720950,41950,41950,41950,41950,0
20250227,170900,2160720950,41950,41950,41950,41950,0
20250227,170800,2160720950,41950,41950,41950,41950,0
20250227,170700,2160720950,41950,41950,41950,41950,0
20250227,170600,2160720950,41950,41950,41950,41950,2912
20250227,170500,2160720950,41950,41950,41950,41950,0
20250227,170400,2160720950,41950,41950,41950,41950,0
20250227,170300,2160720950,41950,41950,41950,41950,0
20250227,170200,2160720950,41950,41950,41950,41950,0
20250227,170100,2160720950,41950,41950,41950,41950,0
20250227,170000,2160720950,41950,41950,41950,41950,0
20250227,165900,2160720950,41950,41950,41950,41950,0
20250227,165800,2160720950,41950,41950,41950,41950,0
20250227,165700,2160720950,41950,41950,41950,41950,0
20250227,165600,2160720950,41950,41950,41950,41950,0
20250227,165500,2160720950,41950,41950,41950,41950,0
20250227,165400,2160720950,41950,41950,41950,41950,0
20250227,165300,2160720950,41950,41950,41950,41950,0
20250227,165200,2160720950,41950,41950,41950,41950,0
20250227,165100,2160720950,41950,41950,41950,41950,0
20250227,165000,2160720950,41950,41950,41950,41950,0
20250227,164900,2160720950,41950,41950,41950,41950,0
20250227,164800,2160720950,41950,41950,41950,41950,0
20250227,164700,2160720950,41950,41950,41950,41950,0
20250227,164600,2160720950,41950,41950,41950,41950,0
20250227,164500,2160720950,41950,41950,41950,41950,0
20250227,164400,2160720950,41950,41950,41950,41950,0
20250227,164300,2160720950,41950,41950,41950,41950,0
20250227,164200,2160720950,41950,41950,41950,41950,0
20250227,164100,2160720950,41950,41950,41950,41950,0
20250227,164000,2160720950,41950,41950,41950,41950,0
20250227,163900,2160720950,41950,41950,41950,41950,0
20250227,163800,2160720950,41950,41950,41950,41950,0
20250227,163700,2160720950,41950,41950,41950,41950,0
20250227,163600,2160720950,41950,41950,41950,41950,2912
20250227,163500,2160720950,41950,41950,41950,41950,0
20250227,163400,2160720950,41950,41950,41950,41950,0
20250227,163300,2160720950,41950,41950,41950,41950,0
20250227,163200,2160720950,41950,41950,41950,41950,0
20250227,163100,2160720950,41950,41950,41950,41950,0
20250227,163000,2160720950,41950,41950,41950,41950,0
20250227,162900,2160720950,41950,41950,41950,41950,0
20250227,162800,2160720950,41950,41950,41950,41950,0
20250227,162700,2160720950,41950,41950,41950,41950,0
20250227,162600,2160720950,41950,41950,41950,41950,0
20250227,162500,2160720950,41950,41950,41950,41950,0
20250227,162400,2160720950,41950,41950,41950,41950,0
20250227,162300,2160720950,41950,41950,41950,41950,0
20250227,162200,2160720950,41950,41950,41950,41950,0
20250227,162100,2160720950,41950,41950,41950,41950,0
20250227,162000,2160720950,41950,41950,41950,41950,0
20250227,161900,2160720950,41950,41950,41950,41950,0
20250227,161800,2160720950,41950,41950,41950,41950,0
20250227,161700,2160720950,41950,41950,41950,41950,0
20250227,161600,2160720950,41950,41950,41950,41950,0
20250227,161500,2160720950,41950,41950,41950,41950,0
20250227,161400,2160720950,41950,41950,41950,41950,0
20250227,161300,2160720950,41950,41950,41950,41950,0
20250227,161200,2160720950,41950,41950,41950,41950,0
20250227,161100,2160720950,41950,41950,41950,41950,0
20250227,161000,2160720950,41950,41950,41950,41950,0
20250227,160900,2160720950,41950,41950,41950,41950,0
20250227,160800,2160720950,41950,41950,41950,41950,0
20250227,160700,2160720950,41950,41950,41950,41950,0
20250227,160600,2160720950,41950,41950,41950,41950,2912
20250227,160500,2160720950,41950,41950,41950,41950,0
20250227,160400,2160720950,41950,41950,41950,41950,0
20250227,160300,2160720950,41950,41950,41950,41950,0
20250227,160200,2160720950,41950,41950,41950,41950,0
20250227,160100,2160720950,41950,41950,41950,41950,0
20250227,160000,2160720950,41950,41950,41950,41950,0
20250227,155900,2160720950,41950,41950,41950,41950,0
20250227,155800,2160720950,41950,41950,41950,41950,0
20250227,155700,2160720950,41950,41950,41950,41950,0
20250227,155600,2160720950,41950,41950,41950,41950,0
20250227,155500,2160720950,41950,41950,41950,41950,0
20250227,155400,2160720950,41950,41950,41950,41950,0
20250227,155300,2160720950,41950,41950,41950,41950,0
20250227,155200,2160720950,41950,41950,41950,41950,0
20250227,155100,2160720950,41950,41950,41950,41950,0
20250227,155000,2160720950,41950,41950,41950,41950,0
20250227,154900,2160720950,41950,41950,41950,41950,0
20250227,154800,2160720950,41950,41950,41950,41950,0
20250227,154700,2160720950,41950,41950,41950,41950,0
20250227,154600,2160720950,41950,41950,41950,41950,0
20250227,154500,2160720950,41950,41950,41950,41950,0
20250227,154400,2160720950,41950,41950,41950,41950,0
20250227,154300,2160720950,41950,41950,41950,41950,0
20250227,154200,2160720950,41950,41950,41950,41950,0
20250227,154100,2160720950,41950,41950,41950,41950,0
20250227,154000,2160720950,41950,41950,41950,41950,0
20250227,153900,2160720950,41950,41950,41950,41950,0
20250227,153800,2160720950,41950,41950,41950,41950,0
20250227,153700,2160720950,41950,41950,41950,41950,0
20250227,153600,2160720950,41950,41950,41950,41950,2912
20250227,153500,2160720950,41950,41950,41950,41950,0
20250227,153400,2160720950,41950,41950,41950,41950,0
20250227,153300,2160720950,41950,41950,41950,41950,0
20250227,153200,2160720950,41950,41950,41950,41950,0
20250227,153100,2160720950,41950,41950,41950,41950,0
20250227,153000,2160720950,41950,41950,41950,41950,2912
20250227,152900,2038562550,42000,42000,42000,42000,0
20250227,152800,2038562550,42000,42000,42000,42000,0
20250227,152700,2038562550,42000,42000,42000,42000,0
20250227,152600,2038562550,42000,42000,42000,42000,0
20250227,152500,2038562550,42000,42000,42000,42000,0
20250227,152400,2038562550,42000,42000,42000,42000,0
20250227,152300,2038562550,42000,42000,42000,42000,0
20250227,152200,2038562550,42000,42000,42000,42000,0
20250227,152100,2038562550,42000,42000,42000,42000,0
20250227,152000,2038562550,42000,42000,42000,42000,0
20250227,151900,2038562550,42000,42000,42050,42000,386
20250227,151800,2022349100,42000,42050,42050,42000,928
20250227,151700,1983331750,42100,42100,42100,42050,190
20250227,151600,1975333100,42100,42100,42100,42100,610
20250227,151500,1949652100,42100,42150,42150,42100,312
20250227,151400,1936515950,42100,42150,42150,42100,311
20250227,151300,1923412500,42150,42200,42200,42150,76
20250227,151200,1920208550,42200,42200,42200,42150,501
20250227,151100,1899077200,42250,42200,42250,42200,251
20250227,151000,1888476350,42200,42200,42250,42200,574
20250227,150900,1864241750,42200,42200,42200,42200,304
20250227,150800,1851412950,42200,42200,42250,42200,55
20250227,150700,1849091550,42200,42200,42250,42200,226
20250227,150600,1839552200,42250,42250,42250,42200,33
20250227,150500,1838158300,42250,42300,42300,42250,1584
20250227,150400,1771203600,42300,42350,42350,42300,23
20250227,150300,1770230550,42350,42350,42350,42350,163
20250227,150200,1763327500,42350,42300,42350,42300,104
20250227,150100,1758927700,42300,42250,42300,42250,178
20250227,150000,1751398400,42250,42200,42250,42200,853
20250227,145900,1715391200,42200,42250,42250,42200,438
20250227,145800,1696891600,42250,42250,42250,42250,12
20250227,145700,1696384600,42250,42250,42250,42250,97
20250227,145600,1692286350,42250,42250,42250,42250,200
20250227,145500,1683836350,42250,42250,42250,42200,730
20250227,145400,1653016750,42250,42250,42300,42250,300
20250227,145300,1640341500,42250,42250,42250,42250,81
20250227,145200,1636919250,42250,42300,42300,42250,274
20250227,145100,1625331050,42300,42350,42350,42300,19
20250227,145000,1624527300,42350,42350,42350,42350,0
20250227,144900,1624527300,42350,42300,42350,42300,76
20250227,144800,1621312450,42300,42300,42300,42300,100
20250227,144700,1617082450,42350,42350,42350,42300,28
20250227,144600,1615897000,42350,42350,42350,42350,1
20250227,144500,1615854650,42350,42350,42350,42350,99
20250227,144400,1611662000,42300,42300,42300,42300,42
20250227,144300,1609885400,42300,42300,42350,42300,45
20250227,144200,1607981400,42300,42300,42300,42300,0
20250227,144100,1607981400,42300,42300,42300,42300,11
20250227,144000,1607516100,42300,42300,42300,42300,54
20250227,143900,1605231900,42300,42350,42350,42300,56
20250227,143800,1602861550,42350,42350,42350,42350,0
20250227,143700,1602861550,42350,42350,42350,42300,773
20250227,143600,1570140250,42400,42350,42400,42350,87
20250227,143500,1566455300,42350,42350,42350,42350,0
20250227,143400,1566455300,42350,42350,42350,42350,119
20250227,143300,1561415650,42350,42350,42400,42350,221
20250227,143200,1552053800,42350,42350,42350,42350,230
20250227,143100,1542313300,42350,42300,42400,42300,42
20250227,143000,1540535950,42350,42350,42350,42350,428
20250227,142900,1522410150,42350,42400,42400,42350,9
20250227,142800,1522028750,42350,42400,42400,42350,306
20250227,142700,1509069600,42400,42400,42400,42400,10
20250227,142600,1508645600,42400,42400,42400,42400,122
20250227,142500,1503472800,42400,42400,42400,42400,11
20250227,142400,1503006400,42400,42400,42400,42400,677
20250227,142300,1474301600,42400,42400,42400,42400,254
20250227,142200,1463532000,42400,42400,42400,42400,323
20250227,142100,1449836800,42400,42400,42400,42400,16
20250227,142000,1449158400,42400,42400,42400,42400,34
20250227,141900,1447716800,42450,42450,42450,42450,1
20250227,141800,1447674350,42450,42400,42450,42400,31
20250227,141700,1446358450,42400,42400,42400,42400,0
20250227,141600,1446358450,42400,42400,42400,42400,0
20250227,141500,1446358450,42400,42450,42450,42400,38
20250227,141400,1444746350,42450,42450,42450,42400,60
20250227,141300,1442202000,42400,42400,42400,42400,162
20250227,141200,1435333200,42400,42400,42400,42400,13
20250227,141100,1434782000,42400,42400,42400,42400,125
20250227,141000,1429482000,42400,42400,42400,42400,0
20250227,140900,1429482000,42400,42400,42400,42400,0
20250227,140800,1429482000,42400,42400,42400,42400,144
20250227,140700,1423376400,42400,42450,42450,42400,127
20250227,140600,1417985750,42400,42400,42400,42400,0
20250227,140500,1417985750,42400,42400,42400,42400,20
20250227,140400,1417137750,42400,42400,42400,42400,1
20250227,140300,1417095350,42400,42450,42450,42400,244
20250227,140200,1406744200,42450,42450,42450,42450,0
20250227,140100,1406744200,42450,42450,42450,42450,7
20250227,140000,1406447050,42450,42450,42450,42450,0
20250227,135900,1406447050,42450,42450,42450,42450,10
20250227,135800,1406022550,42400,42400,42400,42400,3
20250227,135700,1405895350,42400,42400,42400,42400,14
20250227,135600,1405301750,42400,42450,42450,42400,23
20250227,135500,1404326300,42450,42450,42450,42450,9
20250227,135400,1403944250,42450,42450,42450,42450,0
20250227,135300,1403944250,42450,42450,42450,42450,30
20250227,135200,1402670750,42450,42450,42450,42450,2
20250227,135100,1402585850,42400,42400,42400,42400,0
20250227,135000,1402585850,42400,42400,42400,42400,0
20250227,134900,1402585850,42400,42400,42400,42400,173
20250227,134800,1395250650,42400,42400,42400,42400,0
20250227,134700,1395250650,42400,42400,42400,42400,61
20250227,134600,1392664250,42400,42400,42400,42400,0
20250227,134500,1392664250,42400,42400,42400,42400,2
20250227,134400,1392579450,42400,42400,42400,42400,11
20250227,134300,1392113050,42400,42400,42400,42400,25
20250227,134200,1391053050,42400,42400,42400,42400,15
20250227,134100,1390417050,42400,42400,42400,42400,67
20250227,134000,1387576250,42350,42350,42350,42350,50
20250227,133900,1385458750,42350,42350,42350,42350,100
20250227,133800,1381223750,42350,42400,42400,42350,14
20250227,133700,1380630650,42400,42400,42400,42400,7
20250227,133600,1380333850,42350,42350,42350,42350,1
20250227,133500,1380291500,42350,42350,42350,42350,100
20250227,133400,1376056500,42350,42350,42400,42350,72
20250227,133300,1373006700,42400,42400,42400,42400,1
20250227,133200,1372964300,42400,42400,42400,42400,3
20250227,133100,1372837100,42450,42450,42450,42450,1
20250227,133000,1372794650,42400,42400,42400,42400,156
20250227,132900,1366180250,42400,42400,42400,42400,299
20250227,132800,1353502650,42400,42450,42450,42400,9
20250227,132700,1353121000,42450,42500,42500,42450,326
20250227,132600,1339271550,42500,42550,42550,42500,404
20250227,132500,1322101350,42550,42550,42550,42550,1
20250227,132400,1322058800,42500,42500,42550,42500,212
20250227,132300,1313048750,42500,42600,42600,42500,61
20250227,132200,1310453300,42600,42550,42600,42550,44
20250227,132100,1308580950,42600,42550,42600,42550,161
20250227,132000,1301728050,42600,42600,42600,42600,2
20250227,131900,1301642850,42600,42600,42600,42600,50
20250227,131800,1299512850,42550,42600,42600,42550,173
20250227,131700,1292150400,42650,42650,42650,42650,0
20250227,131600,1292150400,42650,42650,42650,42650,48
20250227,131500,1290103200,42600,42550,42600,42550,75
20250227,131400,1286908900,42550,42650,42650,42550,225
20250227,131300,1277323500,42650,42700,42700,42650,274
20250227,131200,1265637250,42700,42700,42700,42700,740
20250227,131100,1234039250,42700,42700,42700,42700,0
20250227,131000,1234039250,42700,42750,42750,42700,157
20250227,130900,1227328050,42750,42750,42750,42750,303
20250227,130800,1214374800,42750,42750,42750,42750,5
20250227,130700,1214161050,42750,42750,42750,42750,4
20250227,130600,1213990050,42850,42850,42850,42850,1
20250227,130500,1213947200,42750,42750,42750,42750,2
20250227,130400,1213861700,42750,42800,42800,42750,25
20250227,130300,1212792000,42800,42800,42800,42800,54
20250227,130200,1210480800,42800,42800,42800,42800,0
20250227,130100,1210480800,42800,42800,42800,42800,447
20250227,130000,1191349200,42800,42800,42800,42800,120
20250227,125900,1186213200,42850,42850,42850,42800,66
20250227,125800,1183388200,42850,42900,42950,42850,128
20250227,125700,1177899900,42900,42950,42950,42900,22
20250227,125600,1176956050,42900,42900,42900,42900,0
20250227,125500,1176956050,42900,42900,42900,42900,0
20250227,125400,1176956050,42900,42900,42900,42900,7
20250227,125300,1176655750,42900,42900,42900,42900,18
20250227,125200,1175883550,42900,42900,42900,42900,0
20250227,125100,1175883550,42900,42900,42900,42900,0
20250227,125000,1175883550,42900,42900,42900,42900,141
20250227,124900,1169834650,42900,42900,42900,42900,32
20250227,124800,1168461850,42900,42900,42900,42900,60
20250227,124700,1165887850,42950,42950,42950,42950,21
20250227,124600,1164985900,42950,42950,42950,42950,15
20250227,124500,1164341650,42900,42900,42900,42900,10
20250227,124400,1163912650,42900,42900,42900,42900,0
20250227,124300,1163912650,42900,42950,42950,42900,23
20250227,124200,1162925550,42900,42950,42950,42900,500
20250227,124100,1141454300,43000,43000,43000,43000,0
20250227,124000,1141454300,43000,43000,43000,43000,2
20250227,123900,1141368300,42950,42950,42950,42950,0
20250227,123800,1141368300,42950,42950,42950,42950,0
20250227,123700,1141368300,42950,42950,42950,42950,10
20250227,123600,1140938800,42950,42950,42950,42950,31
20250227,123500,1139607350,42950,42950,42950,42950,200
20250227,123400,1131017350,42950,43000,43000,42950,28
20250227,123300,1129814600,43000,43000,43000,43000,23
20250227,123200,1128825600,43000,43000,43000,43000,31
20250227,123100,1127492600,42950,43000,43000,42950,54
20250227,123000,1125172800,43000,43000,43000,43000,52
20250227,122900,1122936800,43000,43000,43000,43000,0
20250227,122800,1122936800,43000,43000,43000,43000,0
20250227,122700,1122936800,43000,43000,43000,43000,2
20250227,122600,1122850800,43000,43000,43000,43000,1
20250227,122500,1122807800,43000,43000,43000,43000,10
20250227,122400,1122377800,42950,42950,42950,42950,0
20250227,122300,1122377800,42950,42950,42950,42950,1
20250227,122200,1122334850,42950,42950,42950,42950,31
20250227,122100,1121003400,43000,43000,43000,43000,161
20250227,122000,1114080400,43000,43000,43000,43000,23
20250227,121900,1113091400,43000,43000,43000,43000,107
20250227,121800,1108490400,43000,43000,43000,42950,27
20250227,121700,1107329500,43000,42950,43000,42950,46
20250227,121600,1105352150,42950,42950,42950,42950,0
20250227,121500,1105352150,42950,42950,42950,42950,0
20250227,121400,1105352150,42950,42950,42950,42950,0
20250227,121300,1105352150,42950,42950,42950,42950,82
20250227,121200,1101830250,42950,42950,42950,42950,1
20250227,121100,1101787300,42850,42850,42850,42850,20
20250227,121000,1100930300,42850,42850,42850,42850,13
20250227,120900,1100373250,42850,42900,42900,42850,21
20250227,120800,1099473200,42900,42900,42900,42850,175
20250227,120700,1091969150,42850,42850,42900,42850,6
20250227,120600,1091711950,42850,42800,42850,42800,50
20250227,120500,1089571200,42800,42800,42800,42800,0
20250227,120400,1089571200,42800,42800,42800,42800,0
20250227,120300,1089571200,42800,42800,42800,42800,2
20250227,120200,1089485600,42800,42800,42800,42800,20
20250227,120100,1088629600,42800,42800,42900,42800,217
20250227,120000,1079341800,42800,42850,42850,42800,301
20250227,115900,1066453500,42850,42850,42850,42850,20
20250227,115800,1065596500,42850,42850,42850,42850,0
20250227,115700,1065596500,42850,42850,42850,42850,20
20250227,115600,1064739500,42850,42850,42850,42850,27
20250227,115500,1063582550,42850,42850,42850,42850,0
20250227,115400,1063582550,42850,42850,42850,42850,0
20250227,115300,1063582550,42850,42850,42850,42850,0
20250227,115200,1063582550,42850,42850,42850,42850,31
20250227,115100,1062254200,42850,42850,42850,42850,0
20250227,115000,1062254200,42850,42850,42850,42850,40
20250227,114900,1060540200,42850,42850,42850,42850,135
20250227,114800,1054755450,42850,42850,42850,42850,1
20250227,114700,1054712600,42850,42900,42900,42850,47
20250227,114600,1052698500,42850,42850,42850,42850,0
20250227,114500,1052698500,42850,42850,42850,42850,10
20250227,114400,1052270000,42850,42850,42850,42850,10
20250227,114300,1051841500,42850,42850,42850,42850,12
20250227,114200,1051327300,42800,42900,42900,42800,10
20250227,114100,1050899150,42900,42900,42900,42900,1
20250227,114000,1050856250,42850,42850,42850,42850,108
20250227,113900,1046228450,42850,42900,42900,42850,200
20250227,113800,1037658000,42900,42900,42900,42900,0
20250227,113700,1037658000,42900,42900,42900,42900,36
20250227,113600,1036113600,42900,42900,42900,42900,5
20250227,113500,1035899100,42900,42900,42900,42900,1
20250227,113400,1035856200,42900,42900,42900,42900,69
20250227,113300,1032896100,42850,42850,42850,42850,0
20250227,113200,1032896100,42850,42850,42850,42850,32
20250227,113100,1031524900,42850,42850,42850,42850,37
20250227,113000,1029939450,42850,42800,42850,42800,23
20250227,112900,1028954050,42800,42800,42800,42800,0
20250227,112800,1028954050,42800,42850,42850,42800,49
20250227,112700,1026854450,42800,42800,42800,42800,0
20250227,112600,1026854450,42800,42800,42800,42800,0
20250227,112500,1026854450,42800,42800,42800,42800,6
20250227,112400,1026597650,42800,42800,42800,42800,131
20250227,112300,1020990850,42800,42800,42800,42800,137
20250227,112200,1015127250,42850,42850,42850,42850,22
20250227,112100,1014184550,42850,42850,42850,42850,20
20250227,112000,1013327550,42850,42850,42850,42850,0
20250227,111900,1013327550,42850,42850,42850,42850,0
20250227,111800,1013327550,42850,42850,42850,42850,3
20250227,111700,1013199000,42850,42850,42850,42850,117
20250227,111600,1008185550,42900,42900,42900,42900,102
20250227,111500,1003809750,42900,42900,42900,42900,10
20250227,111400,1003380750,42900,42950,42950,42900,19
20250227,111300,1002564750,42950,42950,42950,42950,30
20250227,111200,1001276250,42950,42950,42950,42950,57
20250227,111100,998828100,42950,42950,42950,42950,0
20250227,111000,998828100,42950,42950,42950,42950,26
20250227,110900,997711400,42900,42900,42900,42900,0
20250227,110800,997711400,42900,42900,42900,42900,11
20250227,110700,997239500,42900,42900,42900,42900,26
20250227,110600,996124100,42900,42900,42900,42900,75
20250227,110500,992906600,43000,42950,43000,42900,3
20250227,110400,992777750,42950,42950,42950,42950,0
20250227,110300,992777750,42950,43000,43000,42950,7
20250227,110200,992476850,43000,43000,43000,43000,0
20250227,110100,992476850,43000,43000,43000,43000,1
20250227,110000,992433850,42900,42900,42900,42900,0
20250227,105900,992433850,42900,42900,42900,42900,0
20250227,105800,992433850,42900,42900,42900,42900,0
20250227,105700,992433850,42900,42900,42900,42900,0
20250227,105600,992433850,42900,42950,42950,42900,35
20250227,105500,990932300,42950,42950,42950,42950,2
20250227,105400,990846400,42950,43000,43000,42950,98
20250227,105300,986637000,43000,43000,43000,43000,15
20250227,105200,985992000,43000,43000,43000,43000,89
20250227,105100,982165000,43000,42950,43000,42950,40
20250227,105000,980445250,42900,42850,42900,42850,26
20250227,104900,979330350,42850,42850,42850,42850,6
20250227,104800,979073250,42850,42850,42850,42850,51
20250227,104700,976887900,42850,42900,42900,42850,103
20250227,104600,972470750,42900,42900,42900,42900,0
20250227,104500,972470750,42900,42900,42900,42900,0
20250227,104400,972470750,42900,42900,42900,42900,43
20250227,104300,970626050,42900,42900,42900,42900,23
20250227,104200,969639350,42950,42950,42950,42950,52
20250227,104100,967405950,42950,42950,42950,42950,0
20250227,104000,967405950,42950,42950,42950,42950,41
20250227,103900,965645000,42900,42900,42900,42900,1
20250227,103800,965602100,42900,42900,42900,42900,0
20250227,103700,965602100,42900,42900,42900,42900,121
20250227,103600,960411200,42900,42900,42900,42900,58
20250227,103500,957923000,42950,42950,42950,42950,264
20250227,103400,946584200,42950,42950,42950,42900,347
20250227,103300,931681950,42950,42950,42950,42950,0
20250227,103200,931681950,42950,42950,42950,42950,7
20250227,103100,931381300,42950,42950,42950,42950,50
20250227,103000,929233800,42950,43050,43050,42950,794
20250227,102900,895088750,43100,43150,43150,43100,57
20250227,102800,892629800,43150,43300,43300,43150,153
20250227,102700,886020350,43250,43250,43250,43250,16
20250227,102600,885328350,43200,43250,43250,43200,15
20250227,102500,884680100,43250,43250,43250,43250,1
20250227,102400,884636850,43200,43250,43250,43150,37
20250227,102300,883039250,43300,43350,43350,43300,19
20250227,102200,882216500,43300,43200,43300,43200,56
20250227,102100,879796750,43200,43200,43200,43200,9
20250227,102000,879407950,43200,43100,43200,43100,171
20250227,101900,872026350,43100,43100,43100,43050,40
20250227,101800,870302650,43100,43150,43150,43100,370
20250227,101700,854355550,43200,43150,43200,43150,104
20250227,101600,849867900,43200,43200,43200,43200,16
20250227,101500,849176700,43150,43150,43150,43150,32
20250227,101400,847795900,43150,43150,43150,43150,1
20250227,101300,847752750,43100,43050,43100,43050,149
20250227,101200,841333800,43100,43100,43100,43100,0
20250227,101100,841333800,43100,43100,43100,43100,12
20250227,101000,840816600,43100,43000,43100,43000,353
20250227,100900,825620450,42900,42900,42900,42900,25
20250227,100800,824547950,42900,42900,42900,42900,15
20250227,100700,823904450,42900,42900,42900,42900,7
20250227,100600,823604150,42950,42950,42950,42950,11
20250227,100500,823131700,42950,42950,42950,42950,2
20250227,100400,823045800,42850,42850,42850,42850,50
20250227,100300,820903300,42850,42850,42850,42850,4
20250227,100200,820731900,42850,42900,42900,42850,271
20250227,100100,809106750,42950,42950,42950,42950,104
20250227,100000,804639950,42950,42950,42950,42950,50
20250227,095900,802492450,42900,42900,42900,42900,0
20250227,095800,802492450,42900,42950,42950,42900,16
20250227,095700,801805550,42900,42850,42900,42800,250
20250227,095600,791090000,42850,42850,42900,42850,12
20250227,095500,790575750,42800,42850,42850,42800,60
20250227,095400,788006750,42800,42800,42800,42800,7
20250227,095300,787707150,42750,42750,42750,42750,12
20250227,095200,787194150,42750,42750,42750,42750,50
20250227,095100,785056650,42700,43000,43000,42700,1415
20250227,095000,724454400,43000,42950,43000,42950,290
20250227,094900,711997600,42950,42950,42950,42950,0
20250227,094800,711997600,42950,42950,42950,42950,4
20250227,094700,711825800,42950,42950,42950,42950,50
20250227,094600,709678300,42950,42950,42950,42900,218
20250227,094500,700315550,42950,42950,42950,42950,22
20250227,094400,699370650,42950,42950,42950,42950,6
20250227,094300,699112950,42850,42850,42950,42850,57
20250227,094200,696670300,42800,42850,42850,42800,186
20250227,094100,688706350,42850,42950,42950,42850,755
20250227,094000,656333800,42900,43050,43050,42900,427
20250227,093900,638008650,43050,43050,43100,43050,258
20250227,093800,626901650,43050,42900,43050,42850,16
20250227,093700,626213650,42900,42900,42900,42900,202
20250227,093600,617547850,42850,42850,42850,42850,28
20250227,093500,616348050,42800,42800,42800,42800,0
20250227,093400,616348050,42800,43100,43100,42700,931
20250227,093300,576497450,43050,43050,43050,43050,20
20250227,093200,575636450,43000,42900,43000,42900,80
20250227,093100,572201350,42900,42950,42950,42900,386
20250227,093000,555641650,42950,42900,42950,42900,278
20250227,092900,543714950,42900,43100,43100,42900,307
20250227,092800,530525950,43100,43150,43150,43100,9
20250227,092700,530138000,43150,43150,43150,42950,1217
20250227,092600,477780750,43150,43150,43150,43150,14
20250227,092500,477176650,43150,43100,43150,43100,29
20250227,092400,475925350,43100,43200,43200,43100,249
20250227,092300,465188500,43200,43100,43300,43100,86
20250227,092200,461477200,43100,43100,43100,43100,1
20250227,092100,461434100,43100,43200,43200,43100,264
20250227,092000,450051950,43200,43200,43200,43200,189
20250227,091900,441887150,43100,43150,43150,43100,42
20250227,091800,440075400,43050,43050,43050,43050,112
20250227,091700,435253800,43050,43000,43100,43000,203
20250227,091600,426515800,43000,43050,43050,43000,153
20250227,091500,419934050,43050,43050,43100,43050,141
20250227,091400,413861900,43050,43250,43250,43000,1160
20250227,091300,363947550,43150,43400,43400,43150,1242
20250227,091200,310258300,43350,43250,43350,43250,41
20250227,091100,308482900,43300,43250,43300,43250,243
20250227,091000,297968050,43300,43400,43400,43250,810
20250227,090900,262886800,43400,43400,43400,43400,23
20250227,090800,261888600,43650,43650,43650,43400,88
20250227,090700,258063750,43650,43600,43650,43600,144
20250227,090600,251784650,43600,43500,43600,43500,627
20250227,090500,224498200,43500,43600,43600,43500,355
20250227,090400,209037000,43550,43650,43700,43550,759
20250227,090300,175951700,43600,43600,43650,43600,824
20250227,090200,140019100,43600,43900,43900,43550,307
20250227,090100,126619450,43850,43700,43900,43650,1302
20250227,090000,69633400,43700,43900,43900,43650,1521
Reference in New Issue Copy Permalink