ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/418470/min/candle-20250217.csv

763 lines
40 KiB
CSV
Raw Normal View History

Update 2025-02-17 2808 candle_min
2025-02-17 22:01:36 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,214000,1610430600,14550,14550,14550,14550,814
20250217,213900,1610430600,14550,14550,14550,14550,0
20250217,213800,1610430600,14550,14550,14550,14550,0
20250217,213700,1610430600,14550,14550,14550,14550,0
20250217,213600,1610430600,14550,14550,14550,14550,0
20250217,213500,1610430600,14550,14550,14550,14550,0
20250217,213400,1610430600,14550,14550,14550,14550,0
20250217,213300,1610430600,14550,14550,14550,14550,0
20250217,213200,1610430600,14550,14550,14550,14550,0
20250217,213100,1610430600,14550,14550,14550,14550,0
20250217,213000,1610430600,14550,14550,14550,14550,0
20250217,212900,1610430600,14550,14550,14550,14550,0
20250217,212800,1610430600,14550,14550,14550,14550,0
20250217,212700,1610430600,14550,14550,14550,14550,0
20250217,212600,1610430600,14550,14550,14550,14550,0
20250217,212500,1610430600,14550,14550,14550,14550,0
20250217,212400,1610430600,14550,14550,14550,14550,0
20250217,212300,1610430600,14550,14550,14550,14550,0
20250217,212200,1610430600,14550,14550,14550,14550,0
20250217,212100,1610430600,14550,14550,14550,14550,0
20250217,212000,1610430600,14550,14550,14550,14550,0
20250217,211900,1610430600,14550,14550,14550,14550,0
20250217,211800,1610430600,14550,14550,14550,14550,0
20250217,211700,1610430600,14550,14550,14550,14550,0
20250217,211600,1610430600,14550,14550,14550,14550,0
20250217,211500,1610430600,14550,14550,14550,14550,0
20250217,211400,1610430600,14550,14550,14550,14550,0
20250217,211300,1610430600,14550,14550,14550,14550,0
20250217,211200,1610430600,14550,14550,14550,14550,0
20250217,211100,1610430600,14550,14550,14550,14550,0
20250217,211000,1610430600,14550,14550,14550,14550,814
20250217,210900,1610430600,14550,14550,14550,14550,0
20250217,210800,1610430600,14550,14550,14550,14550,0
20250217,210700,1610430600,14550,14550,14550,14550,0
20250217,210600,1610430600,14550,14550,14550,14550,0
20250217,210500,1610430600,14550,14550,14550,14550,0
20250217,210400,1610430600,14550,14550,14550,14550,0
20250217,210300,1610430600,14550,14550,14550,14550,0
20250217,210200,1610430600,14550,14550,14550,14550,0
20250217,210100,1610430600,14550,14550,14550,14550,0
20250217,210000,1610430600,14550,14550,14550,14550,0
20250217,205900,1610430600,14550,14550,14550,14550,0
20250217,205800,1610430600,14550,14550,14550,14550,0
20250217,205700,1610430600,14550,14550,14550,14550,0
20250217,205600,1610430600,14550,14550,14550,14550,0
20250217,205500,1610430600,14550,14550,14550,14550,0
20250217,205400,1610430600,14550,14550,14550,14550,0
20250217,205300,1610430600,14550,14550,14550,14550,0
20250217,205200,1610430600,14550,14550,14550,14550,0
20250217,205100,1610430600,14550,14550,14550,14550,0
20250217,205000,1610430600,14550,14550,14550,14550,0
20250217,204900,1610430600,14550,14550,14550,14550,0
20250217,204800,1610430600,14550,14550,14550,14550,0
20250217,204700,1610430600,14550,14550,14550,14550,0
20250217,204600,1610430600,14550,14550,14550,14550,0
20250217,204500,1610430600,14550,14550,14550,14550,0
20250217,204400,1610430600,14550,14550,14550,14550,0
20250217,204300,1610430600,14550,14550,14550,14550,0
20250217,204200,1610430600,14550,14550,14550,14550,0
20250217,204100,1610430600,14550,14550,14550,14550,0
20250217,204000,1610430600,14550,14550,14550,14550,814
20250217,203900,1610430600,14550,14550,14550,14550,0
20250217,203800,1610430600,14550,14550,14550,14550,0
20250217,203700,1610430600,14550,14550,14550,14550,0
20250217,203600,1610430600,14550,14550,14550,14550,0
20250217,203500,1610430600,14550,14550,14550,14550,0
20250217,203400,1610430600,14550,14550,14550,14550,0
20250217,203300,1610430600,14550,14550,14550,14550,0
20250217,203200,1610430600,14550,14550,14550,14550,0
20250217,203100,1610430600,14550,14550,14550,14550,0
20250217,203000,1610430600,14550,14550,14550,14550,0
20250217,202900,1610430600,14550,14550,14550,14550,0
20250217,202800,1610430600,14550,14550,14550,14550,0
20250217,202700,1610430600,14550,14550,14550,14550,0
20250217,202600,1610430600,14550,14550,14550,14550,0
20250217,202500,1610430600,14550,14550,14550,14550,0
20250217,202400,1610430600,14550,14550,14550,14550,0
20250217,202300,1610430600,14550,14550,14550,14550,0
20250217,202200,1610430600,14550,14550,14550,14550,0
20250217,202100,1610430600,14550,14550,14550,14550,0
20250217,202000,1610430600,14550,14550,14550,14550,0
20250217,201900,1610430600,14550,14550,14550,14550,0
20250217,201800,1610430600,14550,14550,14550,14550,0
20250217,201700,1610430600,14550,14550,14550,14550,0
20250217,201600,1610430600,14550,14550,14550,14550,0
20250217,201500,1610430600,14550,14550,14550,14550,0
20250217,201400,1610430600,14550,14550,14550,14550,0
20250217,201300,1610430600,14550,14550,14550,14550,0
20250217,201200,1610430600,14550,14550,14550,14550,0
20250217,201100,1610430600,14550,14550,14550,14550,0
20250217,201000,1610430600,14550,14550,14550,14550,814
20250217,200900,1610430600,14550,14550,14550,14550,0
20250217,200800,1610430600,14550,14550,14550,14550,0
20250217,200700,1610430600,14550,14550,14550,14550,0
20250217,200600,1610430600,14550,14550,14550,14550,0
20250217,200500,1610430600,14550,14550,14550,14550,0
20250217,200400,1610430600,14550,14550,14550,14550,0
20250217,200300,1610430600,14550,14550,14550,14550,0
20250217,200200,1610430600,14550,14550,14550,14550,0
20250217,200100,1610430600,14550,14550,14550,14550,0
20250217,200000,1610430600,14550,14550,14550,14550,0
20250217,195900,1610430600,14550,14550,14550,14550,0
20250217,195800,1610430600,14550,14550,14550,14550,0
20250217,195700,1610430600,14550,14550,14550,14550,0
20250217,195600,1610430600,14550,14550,14550,14550,0
20250217,195500,1610430600,14550,14550,14550,14550,0
20250217,195400,1610430600,14550,14550,14550,14550,0
20250217,195300,1610430600,14550,14550,14550,14550,0
20250217,195200,1610430600,14550,14550,14550,14550,0
20250217,195100,1610430600,14550,14550,14550,14550,0
20250217,195000,1610430600,14550,14550,14550,14550,0
20250217,194900,1610430600,14550,14550,14550,14550,0
20250217,194800,1610430600,14550,14550,14550,14550,0
20250217,194700,1610430600,14550,14550,14550,14550,0
20250217,194600,1610430600,14550,14550,14550,14550,0
20250217,194500,1610430600,14550,14550,14550,14550,0
20250217,194400,1610430600,14550,14550,14550,14550,0
20250217,194300,1610430600,14550,14550,14550,14550,0
20250217,194200,1610430600,14550,14550,14550,14550,0
20250217,194100,1610430600,14550,14550,14550,14550,0
20250217,194000,1610430600,14550,14550,14550,14550,814
20250217,193900,1610430600,14550,14550,14550,14550,0
20250217,193800,1610430600,14550,14550,14550,14550,0
20250217,193700,1610430600,14550,14550,14550,14550,0
20250217,193600,1610430600,14550,14550,14550,14550,0
20250217,193500,1610430600,14550,14550,14550,14550,0
20250217,193400,1610430600,14550,14550,14550,14550,0
20250217,193300,1610430600,14550,14550,14550,14550,0
20250217,193200,1610430600,14550,14550,14550,14550,0
20250217,193100,1610430600,14550,14550,14550,14550,0
20250217,193000,1610430600,14550,14550,14550,14550,0
20250217,192900,1610430600,14550,14550,14550,14550,0
20250217,192800,1610430600,14550,14550,14550,14550,0
20250217,192700,1610430600,14550,14550,14550,14550,0
20250217,192600,1610430600,14550,14550,14550,14550,0
20250217,192500,1610430600,14550,14550,14550,14550,0
20250217,192400,1610430600,14550,14550,14550,14550,0
20250217,192300,1610430600,14550,14550,14550,14550,0
20250217,192200,1610430600,14550,14550,14550,14550,0
20250217,192100,1610430600,14550,14550,14550,14550,0
20250217,192000,1610430600,14550,14550,14550,14550,0
20250217,191900,1610430600,14550,14550,14550,14550,0
20250217,191800,1610430600,14550,14550,14550,14550,0
20250217,191700,1610430600,14550,14550,14550,14550,0
20250217,191600,1610430600,14550,14550,14550,14550,0
20250217,191500,1610430600,14550,14550,14550,14550,0
20250217,191400,1610430600,14550,14550,14550,14550,0
20250217,191300,1610430600,14550,14550,14550,14550,0
20250217,191200,1610430600,14550,14550,14550,14550,0
20250217,191100,1610430600,14550,14550,14550,14550,0
20250217,191000,1610430600,14550,14550,14550,14550,814
20250217,190900,1610430600,14550,14550,14550,14550,0
20250217,190800,1610430600,14550,14550,14550,14550,0
20250217,190700,1610430600,14550,14550,14550,14550,0
20250217,190600,1610430600,14550,14550,14550,14550,0
20250217,190500,1610430600,14550,14550,14550,14550,0
20250217,190400,1610430600,14550,14550,14550,14550,0
20250217,190300,1610430600,14550,14550,14550,14550,0
20250217,190200,1610430600,14550,14550,14550,14550,0
20250217,190100,1610430600,14550,14550,14550,14550,0
20250217,190000,1610430600,14550,14550,14550,14550,0
20250217,185900,1610430600,14550,14550,14550,14550,0
20250217,185800,1610430600,14550,14550,14550,14550,0
20250217,185700,1610430600,14550,14550,14550,14550,0
20250217,185600,1610430600,14550,14550,14550,14550,0
20250217,185500,1610430600,14550,14550,14550,14550,0
20250217,185400,1610430600,14550,14550,14550,14550,0
20250217,185300,1610430600,14550,14550,14550,14550,0
20250217,185200,1610430600,14550,14550,14550,14550,0
20250217,185100,1610430600,14550,14550,14550,14550,0
20250217,185000,1610430600,14550,14550,14550,14550,0
20250217,184900,1610430600,14550,14550,14550,14550,0
20250217,184800,1610430600,14550,14550,14550,14550,0
20250217,184700,1610430600,14550,14550,14550,14550,0
20250217,184600,1610430600,14550,14550,14550,14550,0
20250217,184500,1610430600,14550,14550,14550,14550,0
20250217,184400,1610430600,14550,14550,14550,14550,0
20250217,184300,1610430600,14550,14550,14550,14550,0
20250217,184200,1610430600,14550,14550,14550,14550,0
20250217,184100,1610430600,14550,14550,14550,14550,0
20250217,184000,1610430600,14550,14550,14550,14550,814
20250217,183900,1610430600,14550,14550,14550,14550,0
20250217,183800,1610430600,14550,14550,14550,14550,0
20250217,183700,1610430600,14550,14550,14550,14550,0
20250217,183600,1610430600,14550,14550,14550,14550,0
20250217,183500,1610430600,14550,14550,14550,14550,0
20250217,183400,1610430600,14550,14550,14550,14550,0
20250217,183300,1610430600,14550,14550,14550,14550,0
20250217,183200,1610430600,14550,14550,14550,14550,0
20250217,183100,1610430600,14550,14550,14550,14550,0
20250217,183000,1610430600,14550,14550,14550,14550,0
20250217,182900,1610430600,14550,14550,14550,14550,0
20250217,182800,1610430600,14550,14550,14550,14550,0
20250217,182700,1610430600,14550,14550,14550,14550,0
20250217,182600,1610430600,14550,14550,14550,14550,0
20250217,182500,1610430600,14550,14550,14550,14550,0
20250217,182400,1610430600,14550,14550,14550,14550,0
20250217,182300,1610430600,14550,14550,14550,14550,0
20250217,182200,1610430600,14550,14550,14550,14550,0
20250217,182100,1610430600,14550,14550,14550,14550,0
20250217,182000,1610430600,14550,14550,14550,14550,0
20250217,181900,1610430600,14550,14550,14550,14550,0
20250217,181800,1610430600,14550,14550,14550,14550,0
20250217,181700,1610430600,14550,14550,14550,14550,0
20250217,181600,1610430600,14550,14550,14550,14550,0
20250217,181500,1610430600,14550,14550,14550,14550,0
20250217,181400,1610430600,14550,14550,14550,14550,0
20250217,181300,1610430600,14550,14550,14550,14550,0
20250217,181200,1610430600,14550,14550,14550,14550,0
20250217,181100,1610430600,14550,14550,14550,14550,0
20250217,181000,1610430600,14550,14550,14550,14550,814
20250217,180900,1610430600,14550,14550,14550,14550,0
20250217,180800,1610430600,14550,14550,14550,14550,0
20250217,180700,1610430600,14550,14550,14550,14550,0
20250217,180600,1610430600,14550,14550,14550,14550,0
20250217,180500,1610430600,14550,14550,14550,14550,0
20250217,180400,1610430600,14550,14550,14550,14550,0
20250217,180300,1610430600,14550,14550,14550,14550,0
20250217,180200,1610430600,14550,14550,14550,14550,0
20250217,180100,1610430600,14550,14550,14550,14550,0
20250217,180000,1610430600,14550,14550,14550,14550,0
20250217,175900,1610430600,14550,14550,14550,14550,0
20250217,175800,1610430600,14550,14550,14550,14550,0
20250217,175700,1610430600,14550,14550,14550,14550,0
20250217,175600,1610430600,14550,14550,14550,14550,0
20250217,175500,1610430600,14550,14550,14550,14550,0
20250217,175400,1610430600,14550,14550,14550,14550,0
20250217,175300,1610430600,14550,14550,14550,14550,0
20250217,175200,1610430600,14550,14550,14550,14550,0
20250217,175100,1610430600,14550,14550,14550,14550,0
20250217,175000,1610430600,14550,14550,14550,14550,0
20250217,174900,1610430600,14550,14550,14550,14550,0
20250217,174800,1610430600,14550,14550,14550,14550,0
20250217,174700,1610430600,14550,14550,14550,14550,0
20250217,174600,1610430600,14550,14550,14550,14550,0
20250217,174500,1610430600,14550,14550,14550,14550,0
20250217,174400,1610430600,14550,14550,14550,14550,0
20250217,174300,1610430600,14550,14550,14550,14550,0
20250217,174200,1610430600,14550,14550,14550,14550,0
20250217,174100,1610430600,14550,14550,14550,14550,0
20250217,174000,1610430600,14550,14550,14550,14550,814
20250217,173900,1610430600,14550,14550,14550,14550,0
20250217,173800,1610430600,14550,14550,14550,14550,0
20250217,173700,1610430600,14550,14550,14550,14550,0
20250217,173600,1610430600,14550,14550,14550,14550,0
20250217,173500,1610430600,14550,14550,14550,14550,0
20250217,173400,1610430600,14550,14550,14550,14550,0
20250217,173300,1610430600,14550,14550,14550,14550,0
20250217,173200,1610430600,14550,14550,14550,14550,0
20250217,173100,1610430600,14550,14550,14550,14550,0
20250217,173000,1610430600,14550,14550,14550,14550,0
20250217,172900,1610430600,14550,14550,14550,14550,0
20250217,172800,1610430600,14550,14550,14550,14550,0
20250217,172700,1610430600,14550,14550,14550,14550,0
20250217,172600,1610430600,14550,14550,14550,14550,0
20250217,172500,1610430600,14550,14550,14550,14550,0
20250217,172400,1610430600,14550,14550,14550,14550,0
20250217,172300,1610430600,14550,14550,14550,14550,0
20250217,172200,1610430600,14550,14550,14550,14550,0
20250217,172100,1610430600,14550,14550,14550,14550,0
20250217,172000,1610430600,14550,14550,14550,14550,0
20250217,171900,1610430600,14550,14550,14550,14550,0
20250217,171800,1610430600,14550,14550,14550,14550,0
20250217,171700,1610430600,14550,14550,14550,14550,0
20250217,171600,1610430600,14550,14550,14550,14550,0
20250217,171500,1610430600,14550,14550,14550,14550,0
20250217,171400,1610430600,14550,14550,14550,14550,0
20250217,171300,1610430600,14550,14550,14550,14550,0
20250217,171200,1610430600,14550,14550,14550,14550,0
20250217,171100,1610430600,14550,14550,14550,14550,0
20250217,171000,1610430600,14550,14550,14550,14550,814
20250217,170900,1610430600,14550,14550,14550,14550,0
20250217,170800,1610430600,14550,14550,14550,14550,0
20250217,170700,1610430600,14550,14550,14550,14550,0
20250217,170600,1610430600,14550,14550,14550,14550,0
20250217,170500,1610430600,14550,14550,14550,14550,0
20250217,170400,1610430600,14550,14550,14550,14550,0
20250217,170300,1610430600,14550,14550,14550,14550,0
20250217,170200,1610430600,14550,14550,14550,14550,0
20250217,170100,1610430600,14550,14550,14550,14550,0
20250217,170000,1610430600,14550,14550,14550,14550,0
20250217,165900,1610430600,14550,14550,14550,14550,0
20250217,165800,1610430600,14550,14550,14550,14550,0
20250217,165700,1610430600,14550,14550,14550,14550,0
20250217,165600,1610430600,14550,14550,14550,14550,0
20250217,165500,1610430600,14550,14550,14550,14550,0
20250217,165400,1610430600,14550,14550,14550,14550,0
20250217,165300,1610430600,14550,14550,14550,14550,0
20250217,165200,1610430600,14550,14550,14550,14550,0
20250217,165100,1610430600,14550,14550,14550,14550,0
20250217,165000,1610430600,14550,14550,14550,14550,0
20250217,164900,1610430600,14550,14550,14550,14550,0
20250217,164800,1610430600,14550,14550,14550,14550,0
20250217,164700,1610430600,14550,14550,14550,14550,0
20250217,164600,1610430600,14550,14550,14550,14550,0
20250217,164500,1610430600,14550,14550,14550,14550,0
20250217,164400,1610430600,14550,14550,14550,14550,0
20250217,164300,1610430600,14550,14550,14550,14550,0
20250217,164200,1610430600,14550,14550,14550,14550,0
20250217,164100,1610430600,14550,14550,14550,14550,0
20250217,164000,1610430600,14550,14550,14550,14550,814
20250217,163900,1610430600,14550,14550,14550,14550,0
20250217,163800,1610430600,14550,14550,14550,14550,0
20250217,163700,1610430600,14550,14550,14550,14550,0
20250217,163600,1610430600,14550,14550,14550,14550,0
20250217,163500,1610430600,14550,14550,14550,14550,0
20250217,163400,1610430600,14550,14550,14550,14550,0
20250217,163300,1610430600,14550,14550,14550,14550,0
20250217,163200,1610430600,14550,14550,14550,14550,0
20250217,163100,1610430600,14550,14550,14550,14550,0
20250217,163000,1610430600,14550,14550,14550,14550,0
20250217,162900,1610430600,14550,14550,14550,14550,0
20250217,162800,1610430600,14550,14550,14550,14550,0
20250217,162700,1610430600,14550,14550,14550,14550,0
20250217,162600,1610430600,14550,14550,14550,14550,0
20250217,162500,1610430600,14550,14550,14550,14550,0
20250217,162400,1610430600,14550,14550,14550,14550,0
20250217,162300,1610430600,14550,14550,14550,14550,0
20250217,162200,1610430600,14550,14550,14550,14550,0
20250217,162100,1610430600,14550,14550,14550,14550,0
20250217,162000,1610430600,14550,14550,14550,14550,0
20250217,161900,1610430600,14550,14550,14550,14550,0
20250217,161800,1610430600,14550,14550,14550,14550,0
20250217,161700,1610430600,14550,14550,14550,14550,0
20250217,161600,1610430600,14550,14550,14550,14550,0
20250217,161500,1610430600,14550,14550,14550,14550,0
20250217,161400,1610430600,14550,14550,14550,14550,0
20250217,161300,1610430600,14550,14550,14550,14550,0
20250217,161200,1610430600,14550,14550,14550,14550,0
20250217,161100,1610430600,14550,14550,14550,14550,0
20250217,161000,1610430600,14550,14550,14550,14550,814
20250217,160900,1610430600,14550,14550,14550,14550,0
20250217,160800,1610430600,14550,14550,14550,14550,0
20250217,160700,1610430600,14550,14550,14550,14550,0
20250217,160600,1610430600,14550,14550,14550,14550,0
20250217,160500,1610430600,14550,14550,14550,14550,0
20250217,160400,1610430600,14550,14550,14550,14550,0
20250217,160300,1610430600,14550,14550,14550,14550,0
20250217,160200,1610430600,14550,14550,14550,14550,0
20250217,160100,1610430600,14550,14550,14550,14550,0
20250217,160000,1610430600,14550,14550,14550,14550,0
20250217,155900,1610430600,14550,14550,14550,14550,0
20250217,155800,1610430600,14550,14550,14550,14550,0
20250217,155700,1610430600,14550,14550,14550,14550,0
20250217,155600,1610430600,14550,14550,14550,14550,0
20250217,155500,1610430600,14550,14550,14550,14550,0
20250217,155400,1610430600,14550,14550,14550,14550,0
20250217,155300,1610430600,14550,14550,14550,14550,0
20250217,155200,1610430600,14550,14550,14550,14550,0
20250217,155100,1610430600,14550,14550,14550,14550,0
20250217,155000,1610430600,14550,14550,14550,14550,0
20250217,154900,1610430600,14550,14550,14550,14550,0
20250217,154800,1610430600,14550,14550,14550,14550,0
20250217,154700,1610430600,14550,14550,14550,14550,0
20250217,154600,1610430600,14550,14550,14550,14550,0
20250217,154500,1610430600,14550,14550,14550,14550,0
20250217,154400,1610430600,14550,14550,14550,14550,0
20250217,154300,1610430600,14550,14550,14550,14550,0
20250217,154200,1610430600,14550,14550,14550,14550,0
20250217,154100,1610430600,14550,14550,14550,14550,0
20250217,154000,1610430600,14550,14550,14550,14550,814
20250217,153900,1610430600,14550,14550,14550,14550,0
20250217,153800,1610430600,14550,14550,14550,14550,0
20250217,153700,1610430600,14550,14550,14550,14550,0
20250217,153600,1610430600,14550,14550,14550,14550,0
20250217,153500,1610430600,14550,14550,14550,14550,0
20250217,153400,1610430600,14550,14550,14550,14550,0
20250217,153300,1610430600,14550,14550,14550,14550,0
20250217,153200,1610430600,14550,14550,14550,14550,0
20250217,153100,1610430600,14550,14550,14550,14550,0
20250217,153000,1610430600,14550,14550,14550,14550,814
20250217,152900,1598586900,14550,14550,14550,14550,0
20250217,152800,1598586900,14550,14550,14550,14550,0
20250217,152700,1598586900,14550,14550,14550,14550,0
20250217,152600,1598586900,14550,14550,14550,14550,0
20250217,152500,1598586900,14550,14550,14550,14550,0
20250217,152400,1598586900,14550,14550,14550,14550,0
20250217,152300,1598586900,14550,14550,14550,14550,0
20250217,152200,1598586900,14550,14550,14550,14550,0
20250217,152100,1598586900,14550,14550,14550,14550,0
20250217,152000,1598586900,14550,14550,14550,14550,0
20250217,151900,1598586900,14550,14540,14550,14540,38
20250217,151800,1598034210,14540,14520,14540,14520,155
20250217,151700,1595783590,14530,14550,14550,14530,93
20250217,151600,1594431840,14520,14550,14550,14520,80
20250217,151500,1593270180,14520,14520,14520,14520,62
20250217,151400,1592369940,14550,14510,14550,14510,953
20250217,151300,1578522490,14550,14550,14550,14550,1
20250217,151200,1578507940,14510,14510,14510,14510,58
20250217,151100,1577666360,14510,14510,14510,14510,80
20250217,151000,1576505560,14550,14500,14550,14500,61
20250217,150900,1575621010,14510,14530,14530,14510,2140
20250217,150800,1544556800,14540,14540,14540,14540,332
20250217,150700,1539729520,14540,14540,14540,14540,54
20250217,150600,1538944360,14550,14550,14550,14550,100
20250217,150500,1537489360,14550,14550,14550,14550,0
20250217,150400,1537489360,14550,14550,14550,14550,0
20250217,150300,1537489360,14550,14550,14550,14540,208
20250217,150200,1534464300,14560,14540,14560,14540,139
20250217,150100,1532442370,14560,14540,14560,14540,83
20250217,150000,1531235390,14530,14520,14530,14520,281
20250217,145900,1527154330,14530,14530,14530,14530,85
20250217,145800,1525919280,14530,14530,14530,14530,170
20250217,145700,1523449180,14530,14520,14550,14520,226
20250217,145600,1520165250,14520,14520,14530,14520,183
20250217,145500,1517508080,14530,14530,14530,14530,35
20250217,145400,1516999530,14530,14530,14530,14520,257
20250217,145300,1513266290,14530,14530,14530,14520,222
20250217,145200,1510041830,14530,14540,14540,14530,75
20250217,145100,1508951510,14540,14540,14540,14530,197
20250217,145000,1506089080,14540,14530,14540,14530,138
20250217,144900,1504082670,14530,14530,14530,14530,244
20250217,144800,1500537350,14530,14530,14530,14530,14
20250217,144700,1500333930,14520,14520,14520,14520,246
20250217,144600,1496762010,14530,14520,14530,14520,299
20250217,144500,1492418750,14520,14520,14520,14520,239
20250217,144400,1488948470,14520,14520,14520,14520,86
20250217,144300,1487699750,14520,14510,14520,14510,142
20250217,144200,1485638160,14510,14510,14510,14510,146
20250217,144100,1483519700,14520,14510,14520,14510,184
20250217,144000,1480849240,14520,14510,14520,14510,88
20250217,143900,1479572260,14510,14520,14520,14510,248
20250217,143800,1475972800,14520,14520,14520,14510,228
20250217,143700,1472663770,14520,14530,14530,14520,135
20250217,143600,1470703560,14520,14530,14530,14520,226
20250217,143500,1467420240,14530,14530,14530,14530,15
20250217,143400,1467202290,14530,14540,14540,14530,125
20250217,143300,1465385940,14530,14530,14530,14530,74
20250217,143200,1464310720,14520,14530,14530,14510,260
20250217,143100,1460535860,14540,14510,14540,14500,179
20250217,143000,1457938810,14510,14510,14510,14510,933
20250217,142900,1444400980,14510,14510,14510,14500,567
20250217,142800,1436176070,14510,14520,14520,14510,71
20250217,142700,1435145760,14520,14520,14520,14510,176
20250217,142600,1432591690,14520,14530,14530,14520,204
20250217,142500,1429628600,14550,14550,14550,14550,100
20250217,142400,1428173600,14550,14560,14560,14550,262
20250217,142300,1424361440,14560,14550,14560,14550,78
20250217,142200,1423226300,14550,14550,14560,14540,441
20250217,142100,1416810390,14550,14550,14550,14550,102
20250217,142000,1415326290,14540,14540,14540,14530,190
20250217,141900,1412564280,14540,14500,14540,14500,378
20250217,141800,1407079640,14500,14510,14510,14500,324
20250217,141700,1402380400,14500,14500,14500,14500,0
20250217,141600,1402380400,14500,14500,14510,14500,624
20250217,141500,1393331640,14500,14500,14500,14490,169
20250217,141400,1390881630,14540,14540,14540,14540,200
20250217,141300,1387973630,14500,14540,14540,14500,474
20250217,141200,1381095970,14530,14570,14570,14530,275
20250217,141100,1377095130,14590,14550,14590,14550,133
20250217,141000,1375158690,14550,14540,14560,14540,284
20250217,140900,1371024740,14530,14540,14550,14530,157
20250217,140800,1368742430,14550,14460,14550,14460,1754
20250217,140700,1343274570,14450,14520,14520,14450,6122
20250217,140600,1254631350,14520,14510,14520,14510,144
20250217,140500,1252541260,14510,14500,14510,14500,188
20250217,140400,1249814580,14510,14510,14520,14510,642
20250217,140300,1240498160,14510,14510,14510,14500,152
20250217,140200,1238293720,14510,14510,14510,14510,88
20250217,140100,1237016840,14510,14510,14510,14510,135
20250217,140000,1235057990,14530,14520,14540,14510,1759
20250217,135900,1209524490,14520,14520,14520,14520,83
20250217,135800,1208319330,14520,14530,14530,14510,845
20250217,135700,1196052240,14530,14520,14530,14520,71
20250217,135600,1195021260,14520,14520,14520,14520,93
20250217,135500,1193670900,14520,14530,14530,14520,327
20250217,135400,1188920840,14530,14530,14530,14530,122
20250217,135300,1187148180,14520,14530,14530,14520,71
20250217,135200,1186116750,14530,14530,14530,14530,162
20250217,135100,1183762890,14530,14540,14540,14530,220
20250217,135000,1180565290,14540,14540,14540,14530,185
20250217,134900,1177876530,14530,14530,14530,14530,106
20250217,134800,1176336350,14530,14540,14540,14530,1429
20250217,134700,1155572820,14540,14540,14540,14540,87
20250217,134600,1154307840,14540,14540,14540,14530,230
20250217,134500,1150963730,14540,14530,14540,14530,121
20250217,134400,1149205400,14530,14540,14540,14530,184
20250217,134300,1146531240,14530,14530,14530,14530,99
20250217,134200,1145092770,14530,14540,14540,14530,41
20250217,134100,1144496850,14540,14540,14540,14530,233
20250217,134000,1141110790,14540,14520,14540,14520,145
20250217,133900,1139003780,14530,14530,14530,14530,433
20250217,133800,1132712290,14540,14530,14540,14530,220
20250217,133700,1129515340,14540,14540,14540,14530,147
20250217,133600,1127378780,14540,14540,14540,14540,597
20250217,133500,1118698400,14540,14540,14540,14540,21
20250217,133400,1118393060,14540,14540,14540,14540,201
20250217,133300,1115470520,14540,14550,14550,14540,154
20250217,133200,1113230590,14540,14550,14550,14540,63
20250217,133100,1112314150,14550,14550,14550,14550,161
20250217,133000,1109971600,14550,14550,14550,14550,86
20250217,132900,1108720300,14550,14550,14560,14550,408
20250217,132800,1102783670,14540,14530,14540,14530,133
20250217,132700,1100851000,14540,14540,14540,14540,190
20250217,132600,1098088400,14550,14550,14550,14550,54
20250217,132500,1097302700,14550,14550,14550,14550,99
20250217,132400,1095862250,14550,14560,14560,14550,250
20250217,132300,1092224450,14550,14550,14550,14550,148
20250217,132200,1090071050,14550,14550,14550,14550,105
20250217,132100,1088543300,14550,14540,14550,14540,217
20250217,132000,1085387150,14560,14560,14560,14550,543
20250217,131900,1077486120,14580,14570,14580,14570,140
20250217,131800,1075445730,14570,14560,14570,14560,84
20250217,131700,1074222030,14560,14570,14570,14560,231
20250217,131600,1070858380,14560,14560,14560,14550,279
20250217,131500,1066797880,14560,14550,14560,14550,322
20250217,131400,1062110160,14560,14560,14560,14560,145
20250217,131300,1059998960,14570,14570,14570,14570,35
20250217,131200,1059489010,14570,14570,14570,14570,116
20250217,131100,1057798890,14580,14580,14580,14580,90
20250217,131000,1056486690,14580,14590,14590,14580,130
20250217,130900,1054591190,14590,14590,14590,14590,139
20250217,130800,1052563180,14590,14590,14590,14590,70
20250217,130700,1051541880,14590,14590,14600,14590,172
20250217,130600,1049032380,14590,14590,14590,14590,84
20250217,130500,1047806820,14590,14590,14590,14590,0
20250217,130400,1047806820,14590,14590,14590,14590,41
20250217,130300,1047208630,14590,14600,14600,14590,188
20250217,130200,1044465030,14590,14590,14590,14590,85
20250217,130100,1043224880,14590,14610,14610,14590,550
20250217,130000,1035194330,14610,14610,14610,14610,120
20250217,125900,1033441130,14610,14610,14610,14600,45
20250217,125800,1032784080,14610,14600,14610,14600,44
20250217,125700,1032141570,14600,14590,14600,14590,237
20250217,125600,1028682690,14600,14590,14600,14590,78
20250217,125500,1027544170,14590,14590,14590,14590,46
20250217,125400,1026873030,14590,14590,14590,14590,39
20250217,125300,1026304020,14590,14590,14590,14590,138
20250217,125200,1024290600,14590,14590,14590,14590,16
20250217,125100,1024057160,14600,14600,14600,14600,103
20250217,125000,1022553360,14590,14590,14590,14590,174
20250217,124900,1020014700,14600,14600,14600,14590,53
20250217,124800,1019241320,14600,14600,14600,14600,61
20250217,124700,1018350720,14600,14600,14600,14600,1
20250217,124600,1018336120,14590,14590,14600,14590,333
20250217,124500,1013475730,14590,14580,14590,14580,109
20250217,124400,1011885780,14590,14590,14590,14590,522
20250217,124300,1004269800,14590,14590,14590,14590,120
20250217,124200,1002519000,14590,14600,14600,14590,29
20250217,124100,1002095830,14590,14610,14610,14590,10
20250217,124000,1001949800,14610,14600,14610,14600,171
20250217,123900,999453180,14610,14610,14610,14610,142
20250217,123800,997378560,14610,14600,14610,14600,50
20250217,123700,996648310,14600,14600,14600,14600,10
20250217,123600,996502310,14600,14600,14610,14600,165
20250217,123500,994093300,14600,14600,14600,14600,38
20250217,123400,993538500,14600,14600,14600,14600,104
20250217,123300,992020100,14600,14600,14600,14600,120
20250217,123200,990268100,14610,14590,14610,14590,110
20250217,123100,988662800,14610,14600,14610,14600,142
20250217,123000,986588800,14590,14590,14590,14590,29
20250217,122900,986165690,14590,14590,14590,14590,149
20250217,122800,983991780,14600,14600,14600,14600,59
20250217,122700,983130380,14590,14580,14590,14580,85
20250217,122600,981890680,14580,14580,14590,14580,142
20250217,122500,979820300,14590,14590,14590,14590,22
20250217,122400,979499320,14590,14580,14590,14580,70
20250217,122300,978478130,14580,14580,14580,14580,153
20250217,122200,976247390,14580,14580,14580,14580,84
20250217,122100,975022670,14600,14600,14600,14590,113
20250217,122000,973373230,14600,14600,14600,14600,16
20250217,121900,973139630,14600,14590,14600,14590,160
20250217,121800,970805030,14590,14610,14610,14590,82
20250217,121700,969608060,14610,14610,14610,14610,2
20250217,121600,969578840,14610,14620,14620,14610,142
20250217,121500,967504000,14620,14620,14620,14620,42
20250217,121400,966889960,14620,14640,14640,14620,302
20250217,121300,962472920,14640,14630,14640,14630,35
20250217,121200,961960860,14640,14640,14640,14640,113
20250217,121100,960306540,14650,14650,14650,14640,51
20250217,121000,959559740,14640,14630,14640,14630,95
20250217,120900,958169130,14650,14640,14650,14630,145
20250217,120800,956046540,14650,14650,14650,14640,54
20250217,120700,955255790,14640,14640,14640,14640,19
20250217,120600,954977630,14640,14640,14650,14640,98
20250217,120500,953542710,14640,14640,14640,14640,120
20250217,120400,951785910,14650,14650,14650,14650,15
20250217,120300,951566160,14660,14650,14660,14650,36
20250217,120200,951038750,14660,14660,14660,14650,224
20250217,120100,947756380,14660,14660,14660,14660,64
20250217,120000,946818140,14650,14640,14650,14640,84
20250217,115900,945588050,14630,14660,14660,14630,149
20250217,115800,943405970,14650,14650,14660,14650,48
20250217,115700,942702730,14670,14670,14670,14670,0
20250217,115600,942702730,14670,14650,14670,14640,251
20250217,115500,939024160,14650,14650,14650,14650,120
20250217,115400,937266160,14650,14650,14650,14650,35
20250217,115300,936753410,14650,14650,14650,14650,55
20250217,115200,935947660,14650,14660,14660,14650,24
20250217,115100,935595990,14690,14690,14690,14690,0
20250217,115000,935595990,14690,14640,14690,14640,80
20250217,114900,934422820,14630,14640,14640,14630,85
20250217,114800,933178990,14640,14630,14640,14620,226
20250217,114700,929872010,14620,14610,14620,14610,41
20250217,114600,929272690,14610,14600,14610,14600,107
20250217,114500,927709990,14610,14610,14610,14610,83
20250217,114400,926497360,14610,14620,14620,14610,58
20250217,114300,925649750,14610,14620,14620,14610,16
20250217,114200,925415980,14620,14620,14620,14610,189
20250217,114100,922653430,14630,14630,14630,14630,35
20250217,114000,922141380,14620,14620,14620,14620,25
20250217,113900,921775880,14620,14620,14620,14610,74
20250217,113800,920694340,14630,14630,14630,14630,283
20250217,113700,916554050,14640,14640,14640,14640,68
20250217,113600,915558530,14700,14700,14700,14700,5
20250217,113500,915485030,14700,14630,14700,14630,578
20250217,113400,907001200,14620,14610,14620,14600,271
20250217,113300,903041040,14610,14610,14610,14610,3
20250217,113200,902997210,14600,14570,14600,14570,167
20250217,113100,900559800,14570,14580,14580,14570,161
20250217,113000,898213620,14570,14570,14570,14570,79
20250217,112900,897062590,14570,14570,14570,14570,76
20250217,112800,895955270,14570,14580,14580,14570,108
20250217,112700,894380640,14580,14580,14580,14580,54
20250217,112600,893593320,14580,14580,14580,14580,150
20250217,112500,891406320,14580,14570,14580,14570,84
20250217,112400,890181950,14580,14580,14580,14580,161
20250217,112300,887834570,14590,14590,14590,14590,3
20250217,112200,887790800,14590,14580,14590,14580,158
20250217,112100,885486150,14580,14580,14580,14580,134
20250217,112000,883532430,14580,14580,14580,14580,35
20250217,111900,883022130,14580,14580,14580,14580,56
20250217,111800,882205650,14580,14590,14590,14580,58
20250217,111700,881359790,14600,14600,14600,14600,5
20250217,111600,881286790,14600,14590,14600,14590,57
20250217,111500,880455140,14590,14580,14590,14570,123
20250217,111400,878662150,14570,14570,14570,14570,120
20250217,111300,876913750,14590,14580,14590,14580,98
20250217,111200,875484570,14570,14570,14580,14570,62
20250217,111100,874581120,14570,14580,14590,14570,164
20250217,111000,872190020,14580,14580,14580,14580,200
20250217,110900,869274020,14580,14580,14580,14580,28
20250217,110800,868865780,14600,14580,14600,14580,54
20250217,110700,868078090,14580,14590,14590,14580,130
20250217,110600,866182590,14590,14590,14590,14590,80
20250217,110500,865015390,14580,14580,14580,14580,34
20250217,110400,864519670,14580,14580,14580,14580,120
20250217,110300,862770070,14610,14600,14610,14600,73
20250217,110200,861704260,14600,14600,14600,14600,35
20250217,110100,861193260,14580,14600,14600,14580,1120
20250217,110000,844861260,14600,14600,14600,14600,35
20250217,105900,844350260,14600,14600,14600,14600,37
20250217,105800,843810060,14600,14590,14600,14590,163
20250217,105700,841431400,14590,14600,14600,14590,44
20250217,105600,840789410,14610,14600,14610,14600,32
20250217,105500,840322160,14600,14590,14600,14590,419
20250217,105400,834205610,14590,14610,14610,14590,256
20250217,105300,830468090,14610,14610,14610,14610,38
20250217,105200,829912910,14610,14610,14610,14610,18
20250217,105100,829649930,14600,14600,14610,14600,140
20250217,105000,827605300,14610,14610,14610,14610,92
20250217,104900,826261180,14600,14590,14620,14590,197
20250217,104800,823384740,14590,14590,14590,14590,0
20250217,104700,823384740,14590,14620,14620,14590,153
20250217,104600,821151480,14620,14590,14630,14590,60
20250217,104500,820274820,14590,14620,14620,14590,54
20250217,104400,819486330,14590,14640,14640,14590,127
20250217,104300,817633050,14650,14650,14650,14650,0
20250217,104200,817633050,14650,14650,14650,14640,86
20250217,104100,816373380,14650,14660,14660,14650,47
20250217,104000,815684430,14660,14600,14660,14580,1942
20250217,103900,787312870,14600,14620,14620,14570,63
20250217,103800,786392570,14620,14550,14620,14550,82
20250217,103700,785198750,14550,14540,14550,14510,626
20250217,103600,776110130,14550,14550,14550,14540,46
20250217,103500,775441180,14550,14530,14560,14530,199
20250217,103400,772547590,14530,14530,14530,14520,98
20250217,103300,771124240,14530,14540,14540,14530,273
20250217,103200,767156920,14540,14510,14540,14510,173
20250217,103100,764644830,14520,14540,14540,14500,452
20250217,103000,758088200,14540,14510,14540,14510,606
20250217,102900,749286950,14520,14520,14520,14500,1091
20250217,102800,733456130,14530,14510,14530,14510,100
20250217,102700,732004420,14510,14520,14530,14510,717
20250217,102600,721595880,14530,14520,14540,14520,128
20250217,102500,719735940,14520,14530,14540,14520,124
20250217,102400,717934750,14540,14530,14540,14500,1007
20250217,102300,703325500,14530,14520,14540,14470,2532
20250217,102200,666592570,14530,14520,14530,14490,1742
20250217,102100,641334230,14530,14540,14540,14530,52
20250217,102000,640578220,14550,14560,14560,14490,4187
20250217,101900,579794480,14550,14560,14560,14540,109
20250217,101800,578208630,14570,14550,14570,14550,398
20250217,101700,572414280,14540,14550,14550,14530,95
20250217,101600,571033320,14550,14560,14560,14540,545
20250217,101500,563101820,14590,14560,14590,14560,76
20250217,101400,561995050,14550,14530,14550,14500,1144
20250217,101300,545389880,14530,14530,14550,14520,402
20250217,101200,539549890,14530,14530,14540,14530,637
20250217,101100,530289280,14540,14550,14550,14540,47
20250217,101000,529605720,14550,14520,14550,14520,133
20250217,100900,527673520,14520,14540,14560,14520,1290
20250217,100800,508922530,14540,14560,14570,14540,89
20250217,100700,507627080,14520,14570,14570,14520,2060
20250217,100600,477689650,14560,14550,14560,14550,174
20250217,100500,475157560,14550,14570,14580,14550,151
20250217,100400,472958720,14550,14560,14580,14540,478
20250217,100300,466002940,14560,14540,14570,14540,582
20250217,100200,457531200,14560,14540,14580,14540,404
20250217,100100,451654460,14530,14540,14590,14510,2455
20250217,100000,415946890,14500,14570,14590,14500,1615
20250217,095900,392507640,14570,14590,14600,14510,1577
20250217,095800,369548700,14600,14610,14610,14570,1336
20250217,095700,350050250,14610,14600,14610,14600,122
20250217,095600,348268980,14590,14600,14600,14590,197
20250217,095500,345393570,14580,14630,14630,14580,5427
20250217,095400,266142260,14630,14650,14650,14630,209
20250217,095300,263084060,14660,14640,14660,14640,189
20250217,095200,260315690,14640,14650,14660,14620,1046
20250217,095100,245014970,14660,14660,14670,14660,41
20250217,095000,244413810,14660,14660,14670,14660,86
20250217,094900,243153040,14670,14660,14670,14660,186
20250217,094800,240425790,14660,14670,14680,14660,134
20250217,094700,238459580,14660,14680,14680,14620,2524
20250217,094600,201472490,14680,14680,14680,14670,350
20250217,094500,196334520,14680,14670,14680,14670,133
20250217,094400,194382670,14680,14680,14680,14670,109
20250217,094300,192782770,14670,14670,14680,14670,285
20250217,094200,188601630,14660,14700,14700,14660,1299
20250217,094100,169533180,14700,14700,14700,14690,161
20250217,094000,167166500,14690,14700,14710,14690,70
20250217,093900,166137680,14700,14740,14740,14680,1018
20250217,093800,151162340,14740,14740,14740,14740,361
20250217,093700,145841200,14760,14790,14800,14750,1412
20250217,093600,124990290,14800,14810,14810,14800,353
20250217,093500,119765880,14800,14800,14800,14800,248
20250217,093400,116095480,14810,14810,14810,14810,19
20250217,093300,115814090,14800,14800,14800,14800,35
20250217,093200,115296090,14810,14810,14810,14800,255
20250217,093100,111521570,14810,14810,14810,14810,4
20250217,093000,111462330,14810,14810,14810,14800,79
20250217,092900,110292690,14810,14810,14810,14810,2
20250217,092800,110263070,14810,14810,14810,14810,70
20250217,092700,109226370,14810,14830,14830,14810,136
20250217,092600,107210030,14820,14820,14820,14820,7
20250217,092500,107106290,14810,14800,14810,14800,161
20250217,092400,104723080,14810,14800,14810,14800,433
20250217,092300,98314550,14790,14830,14830,14790,2335
20250217,092200,63744820,14840,14840,14840,14830,135
20250217,092100,61741520,14900,14890,14900,14890,53
20250217,092000,60952320,14900,14900,14900,14900,0
20250217,091900,60952320,14900,14900,14900,14900,4
20250217,091800,60892720,14900,14900,14900,14900,54
20250217,091700,60088120,14890,14890,14890,14890,12
20250217,091600,59909440,14890,14890,14890,14890,38
20250217,091500,59343620,14890,14890,14890,14890,0
20250217,091400,59343620,14890,14890,14890,14890,0
20250217,091300,59343620,14890,14890,14890,14890,9
20250217,091200,59209610,14900,14860,14900,14860,279
20250217,091100,55056110,14900,14860,14900,14850,56
20250217,091000,54224010,14870,14880,14880,14870,90
20250217,090900,52884910,14880,14900,14900,14880,30
20250217,090800,52438210,14900,14900,14900,14900,0
20250217,090700,52438210,14900,14900,14900,14900,1
20250217,090600,52423310,14920,14920,14920,14920,1
20250217,090500,52408390,14870,14850,14870,14850,1008
20250217,090400,37439430,14810,14830,14840,14810,68
20250217,090300,36430800,14800,14800,14800,14800,0
20250217,090200,36430800,14800,14740,14800,14730,657
20250217,090100,26745330,14750,14830,14830,14730,1214
20250217,090000,8761770,14920,14900,14920,14870,588
Reference in New Issue Copy Permalink