ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/417970/min/candle-20250221.csv

768 lines
40 KiB
CSV
Raw Normal View History

Update 2025-02-21 3736 candle_min
2025-02-21 22:07:43 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,214500,2618684630,12250,12250,12250,12250,2475
20250221,214400,2618684630,12250,12250,12250,12250,0
20250221,214300,2618684630,12250,12250,12250,12250,0
20250221,214200,2618684630,12250,12250,12250,12250,0
20250221,214100,2618684630,12250,12250,12250,12250,0
20250221,214000,2618684630,12250,12250,12250,12250,0
20250221,213900,2618684630,12250,12250,12250,12250,0
20250221,213800,2618684630,12250,12250,12250,12250,0
20250221,213700,2618684630,12250,12250,12250,12250,0
20250221,213600,2618684630,12250,12250,12250,12250,0
20250221,213500,2618684630,12250,12250,12250,12250,0
20250221,213400,2618684630,12250,12250,12250,12250,0
20250221,213300,2618684630,12250,12250,12250,12250,0
20250221,213200,2618684630,12250,12250,12250,12250,0
20250221,213100,2618684630,12250,12250,12250,12250,0
20250221,213000,2618684630,12250,12250,12250,12250,0
20250221,212900,2618684630,12250,12250,12250,12250,0
20250221,212800,2618684630,12250,12250,12250,12250,0
20250221,212700,2618684630,12250,12250,12250,12250,0
20250221,212600,2618684630,12250,12250,12250,12250,0
20250221,212500,2618684630,12250,12250,12250,12250,0
20250221,212400,2618684630,12250,12250,12250,12250,0
20250221,212300,2618684630,12250,12250,12250,12250,0
20250221,212200,2618684630,12250,12250,12250,12250,0
20250221,212100,2618684630,12250,12250,12250,12250,0
20250221,212000,2618684630,12250,12250,12250,12250,0
20250221,211900,2618684630,12250,12250,12250,12250,0
20250221,211800,2618684630,12250,12250,12250,12250,0
20250221,211700,2618684630,12250,12250,12250,12250,0
20250221,211600,2618684630,12250,12250,12250,12250,0
20250221,211500,2618684630,12250,12250,12250,12250,2475
20250221,211400,2618684630,12250,12250,12250,12250,0
20250221,211300,2618684630,12250,12250,12250,12250,0
20250221,211200,2618684630,12250,12250,12250,12250,0
20250221,211100,2618684630,12250,12250,12250,12250,0
20250221,211000,2618684630,12250,12250,12250,12250,0
20250221,210900,2618684630,12250,12250,12250,12250,0
20250221,210800,2618684630,12250,12250,12250,12250,0
20250221,210700,2618684630,12250,12250,12250,12250,0
20250221,210600,2618684630,12250,12250,12250,12250,0
20250221,210500,2618684630,12250,12250,12250,12250,0
20250221,210400,2618684630,12250,12250,12250,12250,0
20250221,210300,2618684630,12250,12250,12250,12250,0
20250221,210200,2618684630,12250,12250,12250,12250,0
20250221,210100,2618684630,12250,12250,12250,12250,0
20250221,210000,2618684630,12250,12250,12250,12250,0
20250221,205900,2618684630,12250,12250,12250,12250,0
20250221,205800,2618684630,12250,12250,12250,12250,0
20250221,205700,2618684630,12250,12250,12250,12250,0
20250221,205600,2618684630,12250,12250,12250,12250,0
20250221,205500,2618684630,12250,12250,12250,12250,0
20250221,205400,2618684630,12250,12250,12250,12250,0
20250221,205300,2618684630,12250,12250,12250,12250,0
20250221,205200,2618684630,12250,12250,12250,12250,0
20250221,205100,2618684630,12250,12250,12250,12250,0
20250221,205000,2618684630,12250,12250,12250,12250,0
20250221,204900,2618684630,12250,12250,12250,12250,0
20250221,204800,2618684630,12250,12250,12250,12250,0
20250221,204700,2618684630,12250,12250,12250,12250,0
20250221,204600,2618684630,12250,12250,12250,12250,0
20250221,204500,2618684630,12250,12250,12250,12250,2475
20250221,204400,2618684630,12250,12250,12250,12250,0
20250221,204300,2618684630,12250,12250,12250,12250,0
20250221,204200,2618684630,12250,12250,12250,12250,0
20250221,204100,2618684630,12250,12250,12250,12250,0
20250221,204000,2618684630,12250,12250,12250,12250,0
20250221,203900,2618684630,12250,12250,12250,12250,0
20250221,203800,2618684630,12250,12250,12250,12250,0
20250221,203700,2618684630,12250,12250,12250,12250,0
20250221,203600,2618684630,12250,12250,12250,12250,0
20250221,203500,2618684630,12250,12250,12250,12250,0
20250221,203400,2618684630,12250,12250,12250,12250,0
20250221,203300,2618684630,12250,12250,12250,12250,0
20250221,203200,2618684630,12250,12250,12250,12250,0
20250221,203100,2618684630,12250,12250,12250,12250,0
20250221,203000,2618684630,12250,12250,12250,12250,0
20250221,202900,2618684630,12250,12250,12250,12250,0
20250221,202800,2618684630,12250,12250,12250,12250,0
20250221,202700,2618684630,12250,12250,12250,12250,0
20250221,202600,2618684630,12250,12250,12250,12250,0
20250221,202500,2618684630,12250,12250,12250,12250,0
20250221,202400,2618684630,12250,12250,12250,12250,0
20250221,202300,2618684630,12250,12250,12250,12250,0
20250221,202200,2618684630,12250,12250,12250,12250,0
20250221,202100,2618684630,12250,12250,12250,12250,0
20250221,202000,2618684630,12250,12250,12250,12250,0
20250221,201900,2618684630,12250,12250,12250,12250,0
20250221,201800,2618684630,12250,12250,12250,12250,0
20250221,201700,2618684630,12250,12250,12250,12250,0
20250221,201600,2618684630,12250,12250,12250,12250,0
20250221,201500,2618684630,12250,12250,12250,12250,2475
20250221,201400,2618684630,12250,12250,12250,12250,0
20250221,201300,2618684630,12250,12250,12250,12250,0
20250221,201200,2618684630,12250,12250,12250,12250,0
20250221,201100,2618684630,12250,12250,12250,12250,0
20250221,201000,2618684630,12250,12250,12250,12250,0
20250221,200900,2618684630,12250,12250,12250,12250,0
20250221,200800,2618684630,12250,12250,12250,12250,0
20250221,200700,2618684630,12250,12250,12250,12250,0
20250221,200600,2618684630,12250,12250,12250,12250,0
20250221,200500,2618684630,12250,12250,12250,12250,0
20250221,200400,2618684630,12250,12250,12250,12250,0
20250221,200300,2618684630,12250,12250,12250,12250,0
20250221,200200,2618684630,12250,12250,12250,12250,0
20250221,200100,2618684630,12250,12250,12250,12250,0
20250221,200000,2618684630,12250,12250,12250,12250,0
20250221,195900,2618684630,12250,12250,12250,12250,0
20250221,195800,2618684630,12250,12250,12250,12250,0
20250221,195700,2618684630,12250,12250,12250,12250,0
20250221,195600,2618684630,12250,12250,12250,12250,0
20250221,195500,2618684630,12250,12250,12250,12250,0
20250221,195400,2618684630,12250,12250,12250,12250,0
20250221,195300,2618684630,12250,12250,12250,12250,0
20250221,195200,2618684630,12250,12250,12250,12250,0
20250221,195100,2618684630,12250,12250,12250,12250,0
20250221,195000,2618684630,12250,12250,12250,12250,0
20250221,194900,2618684630,12250,12250,12250,12250,0
20250221,194800,2618684630,12250,12250,12250,12250,0
20250221,194700,2618684630,12250,12250,12250,12250,0
20250221,194600,2618684630,12250,12250,12250,12250,0
20250221,194500,2618684630,12250,12250,12250,12250,2475
20250221,194400,2618684630,12250,12250,12250,12250,0
20250221,194300,2618684630,12250,12250,12250,12250,0
20250221,194200,2618684630,12250,12250,12250,12250,0
20250221,194100,2618684630,12250,12250,12250,12250,0
20250221,194000,2618684630,12250,12250,12250,12250,0
20250221,193900,2618684630,12250,12250,12250,12250,0
20250221,193800,2618684630,12250,12250,12250,12250,0
20250221,193700,2618684630,12250,12250,12250,12250,0
20250221,193600,2618684630,12250,12250,12250,12250,0
20250221,193500,2618684630,12250,12250,12250,12250,0
20250221,193400,2618684630,12250,12250,12250,12250,0
20250221,193300,2618684630,12250,12250,12250,12250,0
20250221,193200,2618684630,12250,12250,12250,12250,0
20250221,193100,2618684630,12250,12250,12250,12250,0
20250221,193000,2618684630,12250,12250,12250,12250,0
20250221,192900,2618684630,12250,12250,12250,12250,0
20250221,192800,2618684630,12250,12250,12250,12250,0
20250221,192700,2618684630,12250,12250,12250,12250,0
20250221,192600,2618684630,12250,12250,12250,12250,0
20250221,192500,2618684630,12250,12250,12250,12250,0
20250221,192400,2618684630,12250,12250,12250,12250,0
20250221,192300,2618684630,12250,12250,12250,12250,0
20250221,192200,2618684630,12250,12250,12250,12250,0
20250221,192100,2618684630,12250,12250,12250,12250,0
20250221,192000,2618684630,12250,12250,12250,12250,0
20250221,191900,2618684630,12250,12250,12250,12250,0
20250221,191800,2618684630,12250,12250,12250,12250,0
20250221,191700,2618684630,12250,12250,12250,12250,0
20250221,191600,2618684630,12250,12250,12250,12250,0
20250221,191500,2618684630,12250,12250,12250,12250,2475
20250221,191400,2618684630,12250,12250,12250,12250,0
20250221,191300,2618684630,12250,12250,12250,12250,0
20250221,191200,2618684630,12250,12250,12250,12250,0
20250221,191100,2618684630,12250,12250,12250,12250,0
20250221,191000,2618684630,12250,12250,12250,12250,0
20250221,190900,2618684630,12250,12250,12250,12250,0
20250221,190800,2618684630,12250,12250,12250,12250,0
20250221,190700,2618684630,12250,12250,12250,12250,0
20250221,190600,2618684630,12250,12250,12250,12250,0
20250221,190500,2618684630,12250,12250,12250,12250,0
20250221,190400,2618684630,12250,12250,12250,12250,0
20250221,190300,2618684630,12250,12250,12250,12250,0
20250221,190200,2618684630,12250,12250,12250,12250,0
20250221,190100,2618684630,12250,12250,12250,12250,0
20250221,190000,2618684630,12250,12250,12250,12250,0
20250221,185900,2618684630,12250,12250,12250,12250,0
20250221,185800,2618684630,12250,12250,12250,12250,0
20250221,185700,2618684630,12250,12250,12250,12250,0
20250221,185600,2618684630,12250,12250,12250,12250,0
20250221,185500,2618684630,12250,12250,12250,12250,0
20250221,185400,2618684630,12250,12250,12250,12250,0
20250221,185300,2618684630,12250,12250,12250,12250,0
20250221,185200,2618684630,12250,12250,12250,12250,0
20250221,185100,2618684630,12250,12250,12250,12250,0
20250221,185000,2618684630,12250,12250,12250,12250,0
20250221,184900,2618684630,12250,12250,12250,12250,0
20250221,184800,2618684630,12250,12250,12250,12250,0
20250221,184700,2618684630,12250,12250,12250,12250,0
20250221,184600,2618684630,12250,12250,12250,12250,0
20250221,184500,2618684630,12250,12250,12250,12250,2475
20250221,184400,2618684630,12250,12250,12250,12250,0
20250221,184300,2618684630,12250,12250,12250,12250,0
20250221,184200,2618684630,12250,12250,12250,12250,0
20250221,184100,2618684630,12250,12250,12250,12250,0
20250221,184000,2618684630,12250,12250,12250,12250,0
20250221,183900,2618684630,12250,12250,12250,12250,0
20250221,183800,2618684630,12250,12250,12250,12250,0
20250221,183700,2618684630,12250,12250,12250,12250,0
20250221,183600,2618684630,12250,12250,12250,12250,0
20250221,183500,2618684630,12250,12250,12250,12250,0
20250221,183400,2618684630,12250,12250,12250,12250,0
20250221,183300,2618684630,12250,12250,12250,12250,0
20250221,183200,2618684630,12250,12250,12250,12250,0
20250221,183100,2618684630,12250,12250,12250,12250,0
20250221,183000,2618684630,12250,12250,12250,12250,0
20250221,182900,2618684630,12250,12250,12250,12250,0
20250221,182800,2618684630,12250,12250,12250,12250,0
20250221,182700,2618684630,12250,12250,12250,12250,0
20250221,182600,2618684630,12250,12250,12250,12250,0
20250221,182500,2618684630,12250,12250,12250,12250,0
20250221,182400,2618684630,12250,12250,12250,12250,0
20250221,182300,2618684630,12250,12250,12250,12250,0
20250221,182200,2618684630,12250,12250,12250,12250,0
20250221,182100,2618684630,12250,12250,12250,12250,0
20250221,182000,2618684630,12250,12250,12250,12250,0
20250221,181900,2618684630,12250,12250,12250,12250,0
20250221,181800,2618684630,12250,12250,12250,12250,0
20250221,181700,2618684630,12250,12250,12250,12250,0
20250221,181600,2618684630,12250,12250,12250,12250,0
20250221,181500,2618684630,12250,12250,12250,12250,2475
20250221,181400,2618684630,12250,12250,12250,12250,0
20250221,181300,2618684630,12250,12250,12250,12250,0
20250221,181200,2618684630,12250,12250,12250,12250,0
20250221,181100,2618684630,12250,12250,12250,12250,0
20250221,181000,2618684630,12250,12250,12250,12250,0
20250221,180900,2618684630,12250,12250,12250,12250,0
20250221,180800,2618684630,12250,12250,12250,12250,0
20250221,180700,2618684630,12250,12250,12250,12250,0
20250221,180600,2618684630,12250,12250,12250,12250,0
20250221,180500,2618684630,12250,12250,12250,12250,0
20250221,180400,2618684630,12250,12250,12250,12250,0
20250221,180300,2618684630,12250,12250,12250,12250,0
20250221,180200,2618684630,12250,12250,12250,12250,0
20250221,180100,2618684630,12250,12250,12250,12250,0
20250221,180000,2618684630,12250,12250,12250,12250,0
20250221,175900,2618684630,12250,12250,12250,12250,0
20250221,175800,2618684630,12250,12250,12250,12250,0
20250221,175700,2618684630,12250,12250,12250,12250,0
20250221,175600,2618684630,12250,12250,12250,12250,0
20250221,175500,2618684630,12250,12250,12250,12250,0
20250221,175400,2618684630,12250,12250,12250,12250,0
20250221,175300,2618684630,12250,12250,12250,12250,0
20250221,175200,2618684630,12250,12250,12250,12250,0
20250221,175100,2618684630,12250,12250,12250,12250,0
20250221,175000,2618684630,12250,12250,12250,12250,0
20250221,174900,2618684630,12250,12250,12250,12250,0
20250221,174800,2618684630,12250,12250,12250,12250,0
20250221,174700,2618684630,12250,12250,12250,12250,0
20250221,174600,2618684630,12250,12250,12250,12250,0
20250221,174500,2618684630,12250,12250,12250,12250,2475
20250221,174400,2618684630,12250,12250,12250,12250,0
20250221,174300,2618684630,12250,12250,12250,12250,0
20250221,174200,2618684630,12250,12250,12250,12250,0
20250221,174100,2618684630,12250,12250,12250,12250,0
20250221,174000,2618684630,12250,12250,12250,12250,0
20250221,173900,2618684630,12250,12250,12250,12250,0
20250221,173800,2618684630,12250,12250,12250,12250,0
20250221,173700,2618684630,12250,12250,12250,12250,0
20250221,173600,2618684630,12250,12250,12250,12250,0
20250221,173500,2618684630,12250,12250,12250,12250,0
20250221,173400,2618684630,12250,12250,12250,12250,0
20250221,173300,2618684630,12250,12250,12250,12250,0
20250221,173200,2618684630,12250,12250,12250,12250,0
20250221,173100,2618684630,12250,12250,12250,12250,0
20250221,173000,2618684630,12250,12250,12250,12250,0
20250221,172900,2618684630,12250,12250,12250,12250,0
20250221,172800,2618684630,12250,12250,12250,12250,0
20250221,172700,2618684630,12250,12250,12250,12250,0
20250221,172600,2618684630,12250,12250,12250,12250,0
20250221,172500,2618684630,12250,12250,12250,12250,0
20250221,172400,2618684630,12250,12250,12250,12250,0
20250221,172300,2618684630,12250,12250,12250,12250,0
20250221,172200,2618684630,12250,12250,12250,12250,0
20250221,172100,2618684630,12250,12250,12250,12250,0
20250221,172000,2618684630,12250,12250,12250,12250,0
20250221,171900,2618684630,12250,12250,12250,12250,0
20250221,171800,2618684630,12250,12250,12250,12250,0
20250221,171700,2618684630,12250,12250,12250,12250,0
20250221,171600,2618684630,12250,12250,12250,12250,0
20250221,171500,2618684630,12250,12250,12250,12250,2475
20250221,171400,2618684630,12250,12250,12250,12250,0
20250221,171300,2618684630,12250,12250,12250,12250,0
20250221,171200,2618684630,12250,12250,12250,12250,0
20250221,171100,2618684630,12250,12250,12250,12250,0
20250221,171000,2618684630,12250,12250,12250,12250,0
20250221,170900,2618684630,12250,12250,12250,12250,0
20250221,170800,2618684630,12250,12250,12250,12250,0
20250221,170700,2618684630,12250,12250,12250,12250,0
20250221,170600,2618684630,12250,12250,12250,12250,0
20250221,170500,2618684630,12250,12250,12250,12250,0
20250221,170400,2618684630,12250,12250,12250,12250,0
20250221,170300,2618684630,12250,12250,12250,12250,0
20250221,170200,2618684630,12250,12250,12250,12250,0
20250221,170100,2618684630,12250,12250,12250,12250,0
20250221,170000,2618684630,12250,12250,12250,12250,0
20250221,165900,2618684630,12250,12250,12250,12250,0
20250221,165800,2618684630,12250,12250,12250,12250,0
20250221,165700,2618684630,12250,12250,12250,12250,0
20250221,165600,2618684630,12250,12250,12250,12250,0
20250221,165500,2618684630,12250,12250,12250,12250,0
20250221,165400,2618684630,12250,12250,12250,12250,0
20250221,165300,2618684630,12250,12250,12250,12250,0
20250221,165200,2618684630,12250,12250,12250,12250,0
20250221,165100,2618684630,12250,12250,12250,12250,0
20250221,165000,2618684630,12250,12250,12250,12250,0
20250221,164900,2618684630,12250,12250,12250,12250,0
20250221,164800,2618684630,12250,12250,12250,12250,0
20250221,164700,2618684630,12250,12250,12250,12250,0
20250221,164600,2618684630,12250,12250,12250,12250,0
20250221,164500,2618684630,12250,12250,12250,12250,2475
20250221,164400,2618684630,12250,12250,12250,12250,0
20250221,164300,2618684630,12250,12250,12250,12250,0
20250221,164200,2618684630,12250,12250,12250,12250,0
20250221,164100,2618684630,12250,12250,12250,12250,0
20250221,164000,2618684630,12250,12250,12250,12250,0
20250221,163900,2618684630,12250,12250,12250,12250,0
20250221,163800,2618684630,12250,12250,12250,12250,0
20250221,163700,2618684630,12250,12250,12250,12250,0
20250221,163600,2618684630,12250,12250,12250,12250,0
20250221,163500,2618684630,12250,12250,12250,12250,0
20250221,163400,2618684630,12250,12250,12250,12250,0
20250221,163300,2618684630,12250,12250,12250,12250,0
20250221,163200,2618684630,12250,12250,12250,12250,0
20250221,163100,2618684630,12250,12250,12250,12250,0
20250221,163000,2618684630,12250,12250,12250,12250,0
20250221,162900,2618684630,12250,12250,12250,12250,0
20250221,162800,2618684630,12250,12250,12250,12250,0
20250221,162700,2618684630,12250,12250,12250,12250,0
20250221,162600,2618684630,12250,12250,12250,12250,0
20250221,162500,2618684630,12250,12250,12250,12250,0
20250221,162400,2618684630,12250,12250,12250,12250,0
20250221,162300,2618684630,12250,12250,12250,12250,0
20250221,162200,2618684630,12250,12250,12250,12250,0
20250221,162100,2618684630,12250,12250,12250,12250,0
20250221,162000,2618684630,12250,12250,12250,12250,0
20250221,161900,2618684630,12250,12250,12250,12250,0
20250221,161800,2618684630,12250,12250,12250,12250,0
20250221,161700,2618684630,12250,12250,12250,12250,0
20250221,161600,2618684630,12250,12250,12250,12250,0
20250221,161500,2618684630,12250,12250,12250,12250,2475
20250221,161400,2618684630,12250,12250,12250,12250,0
20250221,161300,2618684630,12250,12250,12250,12250,0
20250221,161200,2618684630,12250,12250,12250,12250,0
20250221,161100,2618684630,12250,12250,12250,12250,0
20250221,161000,2618684630,12250,12250,12250,12250,0
20250221,160900,2618684630,12250,12250,12250,12250,0
20250221,160800,2618684630,12250,12250,12250,12250,0
20250221,160700,2618684630,12250,12250,12250,12250,0
20250221,160600,2618684630,12250,12250,12250,12250,0
20250221,160500,2618684630,12250,12250,12250,12250,0
20250221,160400,2618684630,12250,12250,12250,12250,0
20250221,160300,2618684630,12250,12250,12250,12250,0
20250221,160200,2618684630,12250,12250,12250,12250,0
20250221,160100,2618684630,12250,12250,12250,12250,0
20250221,160000,2618684630,12250,12250,12250,12250,0
20250221,155900,2618684630,12250,12250,12250,12250,0
20250221,155800,2618684630,12250,12250,12250,12250,0
20250221,155700,2618684630,12250,12250,12250,12250,0
20250221,155600,2618684630,12250,12250,12250,12250,0
20250221,155500,2618684630,12250,12250,12250,12250,0
20250221,155400,2618684630,12250,12250,12250,12250,0
20250221,155300,2618684630,12250,12250,12250,12250,0
20250221,155200,2618684630,12250,12250,12250,12250,0
20250221,155100,2618684630,12250,12250,12250,12250,0
20250221,155000,2618684630,12250,12250,12250,12250,0
20250221,154900,2618684630,12250,12250,12250,12250,0
20250221,154800,2618684630,12250,12250,12250,12250,0
20250221,154700,2618684630,12250,12250,12250,12250,0
20250221,154600,2618684630,12250,12250,12250,12250,0
20250221,154500,2618684630,12250,12250,12250,12250,2475
20250221,154400,2618684630,12250,12250,12250,12250,0
20250221,154300,2618684630,12250,12250,12250,12250,0
20250221,154200,2618684630,12250,12250,12250,12250,0
20250221,154100,2618684630,12250,12250,12250,12250,0
20250221,154000,2618684630,12250,12250,12250,12250,0
20250221,153900,2618684630,12250,12250,12250,12250,0
20250221,153800,2618684630,12250,12250,12250,12250,0
20250221,153700,2618684630,12250,12250,12250,12250,0
20250221,153600,2618684630,12250,12250,12250,12250,0
20250221,153500,2618684630,12250,12250,12250,12250,0
20250221,153400,2618684630,12250,12250,12250,12250,0
20250221,153300,2618684630,12250,12250,12250,12250,0
20250221,153200,2618684630,12250,12250,12250,12250,0
20250221,153100,2618684630,12250,12250,12250,12250,0
20250221,153000,2618684630,12250,12250,12250,12250,2475
20250221,152900,2588365880,12250,12250,12250,12250,0
20250221,152800,2588365880,12250,12250,12250,12250,0
20250221,152700,2588365880,12250,12250,12250,12250,0
20250221,152600,2588365880,12250,12250,12250,12250,0
20250221,152500,2588365880,12250,12250,12250,12250,0
20250221,152400,2588365880,12250,12250,12250,12250,0
20250221,152300,2588365880,12250,12250,12250,12250,0
20250221,152200,2588365880,12250,12250,12250,12250,0
20250221,152100,2588365880,12250,12250,12250,12250,0
20250221,152000,2588365880,12250,12250,12250,12250,0
20250221,151900,2588365880,12250,12250,12250,12250,170
20250221,151800,2586283380,12250,12250,12250,12250,69
20250221,151700,2585438130,12260,12260,12260,12260,44
20250221,151600,2584898690,12270,12270,12270,12270,0
20250221,151500,2584898690,12270,12200,12270,12200,991
20250221,151400,2572783460,12200,12200,12200,12200,0
20250221,151300,2572783460,12200,12200,12200,12200,0
20250221,151200,2572783460,12200,12200,12200,12200,0
20250221,151100,2572783460,12200,12170,12200,12170,158
20250221,151000,2570859250,12170,12170,12170,12170,163
20250221,150900,2568875540,12170,12170,12170,12170,81
20250221,150800,2567889770,12170,12170,12170,12170,9
20250221,150700,2567780240,12210,12160,12210,12150,360
20250221,150600,2563402460,12170,12170,12170,12170,64
20250221,150500,2562623580,12160,12180,12180,12160,1000
20250221,150400,2550456230,12180,12180,12180,12180,201
20250221,150300,2548008050,12180,12180,12180,12180,0
20250221,150200,2548008050,12180,12180,12180,12180,33
20250221,150100,2547606110,12180,12180,12180,12180,0
20250221,150000,2547606110,12180,12180,12180,12180,0
20250221,145900,2547606110,12180,12180,12190,12180,410
20250221,145800,2542612290,12180,12180,12180,12180,20
20250221,145700,2542368690,12180,12210,12210,12180,60
20250221,145600,2541637560,12180,12200,12200,12180,450
20250221,145500,2536151620,12200,12200,12200,12200,30
20250221,145400,2535785620,12200,12200,12200,12200,0
20250221,145300,2535785620,12200,12200,12200,12200,5
20250221,145200,2535724620,12200,12200,12200,12200,48
20250221,145100,2535139020,12200,12210,12210,12200,105
20250221,145000,2533857940,12200,12190,12200,12190,318
20250221,144900,2529978840,12200,12220,12230,12200,665
20250221,144800,2521864350,12210,12220,12220,12210,306
20250221,144700,2518127550,12210,12210,12210,12210,0
20250221,144600,2518127550,12210,12220,12220,12210,1083
20250221,144500,2504904010,12230,12240,12240,12230,116
20250221,144400,2503484820,12250,12260,12260,12250,16
20250221,144300,2503288810,12310,12310,12310,12310,0
20250221,144200,2503288810,12310,12310,12310,12310,0
20250221,144100,2503288810,12310,12270,12320,12270,173
20250221,144000,2501165440,12330,12330,12330,12330,0
20250221,143900,2501165440,12330,12330,12330,12330,28
20250221,143800,2500820200,12330,12320,12330,12320,481
20250221,143700,2494894240,12310,12290,12320,12290,1143
20250221,143600,2480828840,12290,12240,12290,12240,1751
20250221,143500,2459349990,12240,12240,12240,12240,0
20250221,143400,2459349990,12240,12230,12240,12230,308
20250221,143300,2455580140,12230,12230,12230,12230,0
20250221,143200,2455580140,12230,12230,12230,12230,8
20250221,143100,2455482300,12230,12210,12230,12210,363
20250221,143000,2451044010,12200,12200,12200,12200,0
20250221,142900,2451044010,12200,12200,12200,12200,0
20250221,142800,2451044010,12200,12210,12210,12200,100
20250221,142700,2449823960,12210,12220,12220,12210,395
20250221,142600,2445000720,12250,12250,12250,12250,4
20250221,142500,2444951720,12210,12210,12210,12210,0
20250221,142400,2444951720,12210,12230,12230,12210,953
20250221,142300,2433313430,12230,12230,12230,12230,0
20250221,142200,2433313430,12230,12240,12240,12230,500
20250221,142100,2427197390,12240,12240,12240,12240,120
20250221,142000,2425728590,12240,12240,12240,12240,0
20250221,141900,2425728590,12240,12240,12240,12240,3
20250221,141800,2425691870,12240,12250,12250,12240,97
20250221,141700,2424503820,12260,12260,12260,12260,0
20250221,141600,2424503820,12260,12260,12260,12260,114
20250221,141500,2423106180,12270,12280,12280,12270,50
20250221,141400,2422492550,12280,12290,12290,12280,97
20250221,141300,2421301020,12300,12300,12300,12300,0
20250221,141200,2421301020,12300,12300,12300,12300,0
20250221,141100,2421301020,12300,12300,12300,12300,20
20250221,141000,2421055020,12300,12300,12300,12300,0
20250221,140900,2421055020,12300,12300,12300,12300,0
20250221,140800,2421055020,12300,12300,12300,12300,0
20250221,140700,2421055020,12300,12300,12300,12300,2
20250221,140600,2421030420,12310,12310,12310,12310,0
20250221,140500,2421030420,12310,12310,12310,12310,82
20250221,140400,2420021000,12310,12300,12310,12300,150
20250221,140300,2418175780,12280,12280,12280,12280,0
20250221,140200,2418175780,12280,12280,12280,12280,0
20250221,140100,2418175780,12280,12280,12280,12280,100
20250221,140000,2416947780,12300,12300,12300,12300,20
20250221,135900,2416701780,12300,12300,12300,12300,0
20250221,135800,2416701780,12300,12300,12300,12300,0
20250221,135700,2416701780,12300,12300,12300,12300,21
20250221,135600,2416443480,12300,12300,12300,12300,79
20250221,135500,2415471780,12300,12280,12300,12280,26
20250221,135400,2415152050,12280,12280,12280,12280,126
20250221,135300,2413604770,12280,12280,12280,12280,0
20250221,135200,2413604770,12280,12260,12280,12260,95
20250221,135100,2412439570,12260,12280,12280,12260,5
20250221,135000,2412378190,12280,12280,12280,12280,154
20250221,134900,2410487070,12290,12290,12290,12290,0
20250221,134800,2410487070,12290,12290,12290,12290,0
20250221,134700,2410487070,12290,12290,12290,12290,0
20250221,134600,2410487070,12290,12290,12290,12290,0
20250221,134500,2410487070,12290,12290,12290,12290,0
20250221,134400,2410487070,12290,12260,12290,12240,153
20250221,134300,2408614090,12290,12290,12290,12290,0
20250221,134200,2408614090,12290,12260,12290,12260,150
20250221,134100,2406772470,12240,12240,12240,12240,288
20250221,134000,2403247350,12240,12240,12240,12240,486
20250221,133900,2397298710,12250,12250,12250,12250,0
20250221,133800,2397298710,12250,12250,12250,12250,112
20250221,133700,2395926710,12240,12240,12240,12240,0
20250221,133600,2395926710,12240,12250,12250,12240,52
20250221,133500,2395290220,12270,12260,12270,12260,400
20250221,133400,2390385370,12250,12250,12250,12250,17
20250221,133300,2390177120,12260,12260,12260,12260,0
20250221,133200,2390177120,12260,12260,12260,12260,0
20250221,133100,2390177120,12260,12260,12260,12260,0
20250221,133000,2390177120,12260,12260,12260,12260,0
20250221,132900,2390177120,12260,12240,12260,12240,698
20250221,132800,2381633180,12260,12260,12260,12260,60
20250221,132700,2380897580,12240,12240,12240,12240,0
20250221,132600,2380897580,12240,12240,12240,12240,0
20250221,132500,2380897580,12240,12240,12240,12240,0
20250221,132400,2380897580,12240,12240,12240,12240,29
20250221,132300,2380542620,12240,12240,12240,12240,0
20250221,132200,2380542620,12240,12240,12240,12240,20
20250221,132100,2380297820,12230,12240,12240,12230,79
20250221,132000,2379331600,12240,12240,12240,12240,0
20250221,131900,2379331600,12240,12240,12240,12240,0
20250221,131800,2379331600,12240,12240,12240,12240,204
20250221,131700,2376834640,12240,12250,12250,12240,53
20250221,131600,2376185820,12250,12260,12260,12250,338
20250221,131500,2372044800,12290,12290,12290,12290,0
20250221,131400,2372044800,12290,12290,12290,12290,0
20250221,131300,2372044800,12290,12280,12290,12280,20
20250221,131200,2371799010,12290,12270,12290,12260,299
20250221,131100,2368132460,12270,12270,12270,12270,0
20250221,131000,2368132460,12270,12270,12270,12270,18
20250221,130900,2367911600,12270,12270,12270,12270,64
20250221,130800,2367126320,12270,12270,12270,12270,0
20250221,130700,2367126320,12270,12270,12270,12270,210
20250221,130600,2364549620,12300,12300,12300,12300,0
20250221,130500,2364549620,12300,12300,12300,12300,55
20250221,130400,2363873120,12300,12300,12300,12300,0
20250221,130300,2363873120,12300,12300,12300,12300,1
20250221,130200,2363860820,12300,12280,12300,12280,1017
20250221,130100,2351361680,12280,12280,12280,12280,0
20250221,130000,2351361680,12280,12260,12280,12260,102
20250221,125900,2350111130,12260,12260,12260,12260,0
20250221,125800,2350111130,12260,12260,12260,12260,60
20250221,125700,2349375530,12260,12290,12290,12260,3
20250221,125600,2349338720,12270,12270,12270,12270,0
20250221,125500,2349338720,12270,12270,12270,12270,0
20250221,125400,2349338720,12270,12270,12270,12270,128
20250221,125300,2347768160,12290,12290,12290,12290,1
20250221,125200,2347755870,12290,12290,12290,12290,80
20250221,125100,2346772670,12300,12300,12300,12300,1
20250221,125000,2346760370,12300,12300,12300,12300,200
20250221,124900,2344300370,12300,12300,12300,12300,20
20250221,124800,2344054370,12300,12300,12300,12300,0
20250221,124700,2344054370,12300,12270,12300,12270,471
20250221,124600,2338274460,12270,12270,12270,12270,228
20250221,124500,2335476900,12300,12300,12300,12300,25
20250221,124400,2335169400,12300,12290,12300,12290,25
20250221,124300,2334862060,12260,12260,12260,12260,1
20250221,124200,2334849800,12250,12250,12250,12250,0
20250221,124100,2334849800,12250,12250,12250,12250,10
20250221,124000,2334727300,12300,12300,12300,12300,0
20250221,123900,2334727300,12300,12300,12300,12300,0
20250221,123800,2334727300,12300,12300,12300,12300,0
20250221,123700,2334727300,12300,12300,12300,12300,0
20250221,123600,2334727300,12300,12300,12300,12300,0
20250221,123500,2334727300,12300,12300,12300,12300,0
20250221,123400,2334727300,12300,12300,12300,12300,0
20250221,123300,2334727300,12300,12300,12300,12300,0
20250221,123200,2334727300,12300,12290,12300,12290,55
20250221,123100,2334051000,12300,12230,12300,12230,41
20250221,123000,2333547090,12300,12280,12300,12280,25
20250221,122900,2333239750,12300,12270,12300,12210,1025
20250221,122800,2320704020,12290,12290,12290,12290,0
20250221,122700,2320704020,12290,12290,12290,12290,41
20250221,122600,2320200130,12300,12300,12300,12300,0
20250221,122500,2320200130,12300,12300,12300,12300,0
20250221,122400,2320200130,12300,12300,12300,12300,0
20250221,122300,2320200130,12300,12300,12300,12300,21
20250221,122200,2319941830,12300,12300,12300,12300,0
20250221,122100,2319941830,12300,12300,12300,12300,0
20250221,122000,2319941830,12300,12300,12300,12300,0
20250221,121900,2319941830,12300,12300,12300,12300,0
20250221,121800,2319941830,12300,12300,12300,12300,0
20250221,121700,2319941830,12300,12300,12300,12300,0
20250221,121600,2319941830,12300,12290,12300,12290,135
20250221,121500,2318282630,12290,12280,12290,12280,155
20250221,121400,2316378280,12300,12300,12300,12300,0
20250221,121300,2316378280,12300,12300,12300,12300,150
20250221,121200,2314533280,12300,12300,12300,12300,0
20250221,121100,2314533280,12300,12290,12300,12290,150
20250221,121000,2312689450,12300,12300,12300,12300,2
20250221,120900,2312664850,12300,12290,12300,12290,355
20250221,120800,2308301710,12290,12290,12290,12290,20
20250221,120700,2308055910,12300,12300,12300,12300,60
20250221,120600,2307317910,12300,12290,12300,12290,355
20250221,120500,2302954950,12300,12300,12300,12300,0
20250221,120400,2302954950,12300,12290,12300,12290,250
20250221,120300,2299882080,12300,12260,12300,12260,100
20250221,120200,2298654410,12260,12260,12260,12260,542
20250221,120100,2292009490,12300,12300,12300,12300,0
20250221,120000,2292009490,12300,12250,12300,12240,121
20250221,115900,2290525850,12300,12290,12300,12290,250
20250221,115800,2287453200,12240,12240,12240,12240,0
20250221,115700,2287453200,12240,12240,12240,12240,0
20250221,115600,2287453200,12240,12270,12270,12240,97
20250221,115500,2286264070,12320,12270,12320,12270,2
20250221,115400,2286239480,12330,12260,12330,12260,871
20250221,115300,2275530410,12270,12270,12270,12270,0
20250221,115200,2275530410,12270,12270,12270,12270,0
20250221,115100,2275530410,12270,12260,12270,12260,150
20250221,115000,2273690040,12210,12260,12260,12210,2048
20250221,114900,2248635980,12260,12260,12260,12260,156
20250221,114800,2246723420,12260,12260,12260,12260,11
20250221,114700,2246588560,12260,12260,12260,12260,11
20250221,114600,2246453700,12250,12250,12250,12250,0
20250221,114500,2246453700,12250,12250,12250,12250,1
20250221,114400,2246441450,12250,12250,12250,12250,0
20250221,114300,2246441450,12250,12260,12260,12250,91
20250221,114200,2245326290,12260,12270,12270,12260,152
20250221,114100,2243462760,12280,12280,12280,12280,1
20250221,114000,2243450480,12290,12290,12290,12290,172
20250221,113900,2241336600,12290,12290,12290,12280,7
20250221,113800,2241250580,12280,12280,12280,12280,205
20250221,113700,2238733180,12280,12280,12280,12280,0
20250221,113600,2238733180,12280,12280,12280,12280,0
20250221,113500,2238733180,12280,12280,12280,12280,3
20250221,113400,2238696340,12280,12280,12280,12280,1
20250221,113300,2238684060,12260,12260,12260,12260,291
20250221,113200,2235116400,12260,12260,12260,12260,0
20250221,113100,2235116400,12260,12270,12270,12260,181
20250221,113000,2232897300,12270,12270,12270,12270,1
20250221,112900,2232885030,12260,12260,12260,12260,0
20250221,112800,2232885030,12260,12310,12310,12260,250
20250221,112700,2229816380,12310,12310,12310,12310,41
20250221,112600,2229311670,12310,12310,12310,12310,0
20250221,112500,2229311670,12310,12310,12310,12310,314
20250221,112400,2225446330,12310,12310,12310,12310,100
20250221,112300,2224215330,12310,12260,12310,12260,1574
20250221,112200,2204859600,12250,12260,12260,12250,123
20250221,112100,2203352840,12290,12290,12290,12290,8
20250221,112000,2203254520,12310,12310,12310,12310,0
20250221,111900,2203254520,12310,12250,12310,12240,444
20250221,111800,2197809250,12250,12320,12320,12250,76
20250221,111700,2196875810,12250,12260,12320,12250,268
20250221,111600,2193581500,12330,12310,12330,12260,712
20250221,111500,2184817940,12310,12270,12310,12210,1302
20250221,111400,2168810010,12280,12260,12280,12260,550
20250221,111300,2162064780,12260,12240,12260,12200,1033
20250221,111200,2149417400,12240,12190,12240,12190,1030
20250221,111100,2136848800,12190,12170,12190,12170,151
20250221,111000,2135010930,12170,12180,12190,12170,222
20250221,110900,2132307400,12180,12210,12210,12180,54
20250221,110800,2131648690,12270,12210,12270,12210,61
20250221,110700,2130903280,12280,12210,12280,12210,665
20250221,110600,2122764630,12210,12180,12210,12170,2235
20250221,110500,2095528930,12180,12240,12240,12180,2104
20250221,110400,2069848100,12260,12260,12260,12250,353
20250221,110300,2065521320,12280,12290,12290,12260,430
20250221,110200,2060245790,12290,12270,12290,12270,246
20250221,110100,2057226930,12270,12250,12270,12250,1032
20250221,110000,2044568850,12240,12250,12250,12240,123
20250221,105900,2043062130,12250,12240,12250,12240,446
20250221,105800,2037602890,12220,12250,12250,12210,179
20250221,105700,2035416570,12250,12220,12250,12210,442
20250221,105600,2030015970,12220,12300,12300,12210,4880
20250221,105500,1970259010,12300,12300,12330,12300,103
20250221,105400,1968991790,12320,12320,12340,12270,1202
20250221,105300,1954215470,12330,12320,12340,12310,94
20250221,105200,1953056910,12320,12270,12320,12270,553
20250221,105100,1946267230,12270,12290,12330,12270,1312
20250221,105000,1930139380,12290,12300,12330,12290,782
20250221,104900,1920523630,12300,12310,12320,12290,2150
20250221,104800,1894076890,12310,12370,12370,12310,4241
20250221,104700,1841830260,12370,12360,12370,12330,4181
20250221,104600,1790241690,12350,12350,12450,12330,4271
20250221,104500,1737461710,12350,12460,12500,12270,12241
20250221,104400,1585798750,12500,12680,12750,12350,22916
20250221,104300,1297629130,12680,12570,13190,12570,80788
20250221,104200,259679290,12570,12400,12570,12370,8829
20250221,104100,149288870,12410,12410,12410,12410,0
20250221,104000,149288870,12410,12410,12410,12410,0
20250221,103900,149288870,12410,12410,12410,12410,0
20250221,103800,149288870,12410,12410,12410,12410,0
20250221,103700,149288870,12410,12410,12410,12410,0
20250221,103600,149288870,12410,12400,12410,12400,46
20250221,103500,148718450,12400,12360,12400,12360,3
20250221,103400,148681310,12400,12400,12400,12400,0
20250221,103300,148681310,12400,12400,12400,12400,0
20250221,103200,148681310,12400,12400,12400,12400,0
20250221,103100,148681310,12400,12350,12400,12350,66
20250221,103000,147864160,12390,12390,12390,12390,4
20250221,102900,147814600,12390,12390,12390,12390,1
20250221,102800,147802210,12320,12350,12400,12320,3
20250221,102700,147765140,12400,12350,12400,12350,148
20250221,102600,145931120,12350,12310,12350,12310,63
20250221,102500,145155490,12330,12340,12340,12330,13
20250221,102400,144995080,12430,12360,12430,12360,7
20250221,102300,144908180,12420,12420,12420,12420,240
20250221,102200,141927380,12420,12420,12420,12420,50
20250221,102100,141306380,12430,12430,12430,12430,1
20250221,102000,141293950,12310,12310,12310,12310,170
20250221,101900,139201250,12440,12440,12440,12440,0
20250221,101800,139201250,12440,12440,12440,12440,150
20250221,101700,137335250,12440,12330,12440,12330,105
20250221,101600,136040330,12330,12400,12440,12330,152
20250221,101500,134159060,12400,12380,12400,12370,12
20250221,101400,134010340,12440,12370,12440,12370,55
20250221,101300,133326290,12370,12460,12480,12370,132
20250221,101200,131681670,12480,12470,12480,12470,225
20250221,101100,128875880,12480,12320,12480,12320,680
20250221,101000,120476790,12320,12250,12320,12250,1534
20250221,100900,101642380,12250,12250,12250,12250,250
20250221,100800,98579880,12200,12200,12200,12200,4
20250221,100700,98531080,12240,12240,12240,12240,1
20250221,100600,98518840,12240,12240,12240,12240,1
20250221,100500,98506600,12250,12250,12250,12250,3
20250221,100400,98469850,12250,12220,12250,12220,130
20250221,100300,96878920,12170,12170,12170,12170,0
20250221,100200,96878920,12170,12240,12240,12170,41
20250221,100100,96379760,12210,12210,12210,12210,17
20250221,100000,96172190,12260,12260,12260,12260,0
20250221,095900,96172190,12260,12260,12260,12260,0
20250221,095800,96172190,12260,12260,12260,12260,0
20250221,095700,96172190,12260,12260,12260,12260,0
20250221,095600,96172190,12260,12250,12260,12250,60
20250221,095500,95437160,12250,12250,12250,12250,0
20250221,095400,95437160,12250,12240,12250,12240,15
20250221,095300,95253510,12240,12240,12240,12240,0
20250221,095200,95253510,12240,12230,12240,12230,3
20250221,095100,95216810,12230,12230,12230,12230,0
20250221,095000,95216810,12230,12160,12230,12160,70
20250221,094900,94361650,12160,12170,12170,12160,6
20250221,094800,94288680,12220,12210,12220,12210,15
20250221,094700,94105460,12200,12200,12200,12200,17
20250221,094600,93898060,12160,12200,12200,12160,506
20250221,094500,87744910,12200,12190,12200,12190,5
20250221,094400,87683950,12180,12180,12180,12180,15
20250221,094300,87501250,12170,12170,12170,12170,50
20250221,094200,86892750,12210,12210,12210,12210,1
20250221,094100,86880540,12140,12120,12140,12100,57
20250221,094000,86190270,12130,12150,12150,12130,282
20250221,093900,82765450,12200,12200,12200,12200,0
20250221,093800,82765450,12200,12200,12200,12200,0
20250221,093700,82765450,12200,12200,12200,12200,100
20250221,093600,81545450,12200,12200,12200,12200,0
20250221,093500,81545450,12200,12200,12200,12200,3
20250221,093400,81508850,12200,12200,12200,12200,0
20250221,093300,81508850,12200,12200,12200,12200,10
20250221,093200,81386850,12200,12200,12200,12200,854
20250221,093100,70968050,12200,12200,12200,12200,0
20250221,093000,70968050,12200,12200,12200,12200,11
20250221,092900,70833850,12200,12200,12200,12200,0
20250221,092800,70833850,12200,12200,12200,12200,0
20250221,092700,70833850,12200,12200,12200,12200,0
20250221,092600,70833850,12200,12200,12200,12200,0
20250221,092500,70833850,12200,12190,12200,12190,82
20250221,092400,69833460,12200,12180,12200,12110,190
20250221,092300,67529560,12230,12220,12230,12220,21
20250221,092200,67272930,12230,12100,12230,12100,777
20250221,092100,57862430,12160,12130,12160,12110,120
20250221,092000,56408830,12170,12160,12170,12160,16
20250221,091900,56214120,12130,12130,12130,12130,86
20250221,091800,55170940,12130,12150,12150,12130,102
20250221,091700,53932680,12150,12150,12150,12150,10
20250221,091600,53811180,12170,12180,12180,12140,270
20250221,091500,50529880,12270,12270,12270,12270,0
20250221,091400,50529880,12270,12270,12280,12270,127
20250221,091300,48971570,12270,12210,12270,12210,186
20250221,091200,46696980,12210,12140,12210,12140,161
20250221,091100,44734930,12100,12100,12100,12100,110
20250221,091000,43403930,12080,12100,12100,12080,610
20250221,090900,36024520,12100,12140,12200,12100,482
20250221,090800,30189150,12180,12180,12180,12180,0
20250221,090700,30189150,12180,12180,12180,12180,1
20250221,090600,30176970,12100,12100,12100,12100,100
20250221,090500,28966970,12200,12200,12200,12200,0
20250221,090400,28966970,12200,12200,12200,12200,103
20250221,090300,27710370,12210,12100,12210,12090,108
20250221,090200,26403050,12170,12100,12170,12100,408
20250221,090100,21439720,12080,12170,12170,12080,277
20250221,090000,18092370,12170,12070,12170,12070,1022
Reference in New Issue Copy Permalink