ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/419530/min/candle-20250217.csv

763 lines
41 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
20250217,214000,12565514850,23850,23850,23850,23850,14903
20250217,213900,12565514850,23850,23850,23850,23850,0
20250217,213800,12565514850,23850,23850,23850,23850,0
20250217,213700,12565514850,23850,23850,23850,23850,0
20250217,213600,12565514850,23850,23850,23850,23850,0
20250217,213500,12565514850,23850,23850,23850,23850,0
20250217,213400,12565514850,23850,23850,23850,23850,0
20250217,213300,12565514850,23850,23850,23850,23850,0
20250217,213200,12565514850,23850,23850,23850,23850,0
20250217,213100,12565514850,23850,23850,23850,23850,0
20250217,213000,12565514850,23850,23850,23850,23850,0
20250217,212900,12565514850,23850,23850,23850,23850,0
20250217,212800,12565514850,23850,23850,23850,23850,0
20250217,212700,12565514850,23850,23850,23850,23850,0
20250217,212600,12565514850,23850,23850,23850,23850,0
20250217,212500,12565514850,23850,23850,23850,23850,0
20250217,212400,12565514850,23850,23850,23850,23850,0
20250217,212300,12565514850,23850,23850,23850,23850,0
20250217,212200,12565514850,23850,23850,23850,23850,0
20250217,212100,12565514850,23850,23850,23850,23850,0
20250217,212000,12565514850,23850,23850,23850,23850,0
20250217,211900,12565514850,23850,23850,23850,23850,0
20250217,211800,12565514850,23850,23850,23850,23850,0
20250217,211700,12565514850,23850,23850,23850,23850,0
20250217,211600,12565514850,23850,23850,23850,23850,0
20250217,211500,12565514850,23850,23850,23850,23850,0
20250217,211400,12565514850,23850,23850,23850,23850,0
20250217,211300,12565514850,23850,23850,23850,23850,0
20250217,211200,12565514850,23850,23850,23850,23850,0
20250217,211100,12565514850,23850,23850,23850,23850,0
20250217,211000,12565514850,23850,23850,23850,23850,14903
20250217,210900,12565514850,23850,23850,23850,23850,0
20250217,210800,12565514850,23850,23850,23850,23850,0
20250217,210700,12565514850,23850,23850,23850,23850,0
20250217,210600,12565514850,23850,23850,23850,23850,0
20250217,210500,12565514850,23850,23850,23850,23850,0
20250217,210400,12565514850,23850,23850,23850,23850,0
20250217,210300,12565514850,23850,23850,23850,23850,0
20250217,210200,12565514850,23850,23850,23850,23850,0
20250217,210100,12565514850,23850,23850,23850,23850,0
20250217,210000,12565514850,23850,23850,23850,23850,0
20250217,205900,12565514850,23850,23850,23850,23850,0
20250217,205800,12565514850,23850,23850,23850,23850,0
20250217,205700,12565514850,23850,23850,23850,23850,0
20250217,205600,12565514850,23850,23850,23850,23850,0
20250217,205500,12565514850,23850,23850,23850,23850,0
20250217,205400,12565514850,23850,23850,23850,23850,0
20250217,205300,12565514850,23850,23850,23850,23850,0
20250217,205200,12565514850,23850,23850,23850,23850,0
20250217,205100,12565514850,23850,23850,23850,23850,0
20250217,205000,12565514850,23850,23850,23850,23850,0
20250217,204900,12565514850,23850,23850,23850,23850,0
20250217,204800,12565514850,23850,23850,23850,23850,0
20250217,204700,12565514850,23850,23850,23850,23850,0
20250217,204600,12565514850,23850,23850,23850,23850,0
20250217,204500,12565514850,23850,23850,23850,23850,0
20250217,204400,12565514850,23850,23850,23850,23850,0
20250217,204300,12565514850,23850,23850,23850,23850,0
20250217,204200,12565514850,23850,23850,23850,23850,0
20250217,204100,12565514850,23850,23850,23850,23850,0
20250217,204000,12565514850,23850,23850,23850,23850,14903
20250217,203900,12565514850,23850,23850,23850,23850,0
20250217,203800,12565514850,23850,23850,23850,23850,0
20250217,203700,12565514850,23850,23850,23850,23850,0
20250217,203600,12565514850,23850,23850,23850,23850,0
20250217,203500,12565514850,23850,23850,23850,23850,0
20250217,203400,12565514850,23850,23850,23850,23850,0
20250217,203300,12565514850,23850,23850,23850,23850,0
20250217,203200,12565514850,23850,23850,23850,23850,0
20250217,203100,12565514850,23850,23850,23850,23850,0
20250217,203000,12565514850,23850,23850,23850,23850,0
20250217,202900,12565514850,23850,23850,23850,23850,0
20250217,202800,12565514850,23850,23850,23850,23850,0
20250217,202700,12565514850,23850,23850,23850,23850,0
20250217,202600,12565514850,23850,23850,23850,23850,0
20250217,202500,12565514850,23850,23850,23850,23850,0
20250217,202400,12565514850,23850,23850,23850,23850,0
20250217,202300,12565514850,23850,23850,23850,23850,0
20250217,202200,12565514850,23850,23850,23850,23850,0
20250217,202100,12565514850,23850,23850,23850,23850,0
20250217,202000,12565514850,23850,23850,23850,23850,0
20250217,201900,12565514850,23850,23850,23850,23850,0
20250217,201800,12565514850,23850,23850,23850,23850,0
20250217,201700,12565514850,23850,23850,23850,23850,0
20250217,201600,12565514850,23850,23850,23850,23850,0
20250217,201500,12565514850,23850,23850,23850,23850,0
20250217,201400,12565514850,23850,23850,23850,23850,0
20250217,201300,12565514850,23850,23850,23850,23850,0
20250217,201200,12565514850,23850,23850,23850,23850,0
20250217,201100,12565514850,23850,23850,23850,23850,0
20250217,201000,12565514850,23850,23850,23850,23850,14903
20250217,200900,12565514850,23850,23850,23850,23850,0
20250217,200800,12565514850,23850,23850,23850,23850,0
20250217,200700,12565514850,23850,23850,23850,23850,0
20250217,200600,12565514850,23850,23850,23850,23850,0
20250217,200500,12565514850,23850,23850,23850,23850,0
20250217,200400,12565514850,23850,23850,23850,23850,0
20250217,200300,12565514850,23850,23850,23850,23850,0
20250217,200200,12565514850,23850,23850,23850,23850,0
20250217,200100,12565514850,23850,23850,23850,23850,0
20250217,200000,12565514850,23850,23850,23850,23850,0
20250217,195900,12565514850,23850,23850,23850,23850,0
20250217,195800,12565514850,23850,23850,23850,23850,0
20250217,195700,12565514850,23850,23850,23850,23850,0
20250217,195600,12565514850,23850,23850,23850,23850,0
20250217,195500,12565514850,23850,23850,23850,23850,0
20250217,195400,12565514850,23850,23850,23850,23850,0
20250217,195300,12565514850,23850,23850,23850,23850,0
20250217,195200,12565514850,23850,23850,23850,23850,0
20250217,195100,12565514850,23850,23850,23850,23850,0
20250217,195000,12565514850,23850,23850,23850,23850,0
20250217,194900,12565514850,23850,23850,23850,23850,0
20250217,194800,12565514850,23850,23850,23850,23850,0
20250217,194700,12565514850,23850,23850,23850,23850,0
20250217,194600,12565514850,23850,23850,23850,23850,0
20250217,194500,12565514850,23850,23850,23850,23850,0
20250217,194400,12565514850,23850,23850,23850,23850,0
20250217,194300,12565514850,23850,23850,23850,23850,0
20250217,194200,12565514850,23850,23850,23850,23850,0
20250217,194100,12565514850,23850,23850,23850,23850,0
20250217,194000,12565514850,23850,23850,23850,23850,14903
20250217,193900,12565514850,23850,23850,23850,23850,0
20250217,193800,12565514850,23850,23850,23850,23850,0
20250217,193700,12565514850,23850,23850,23850,23850,0
20250217,193600,12565514850,23850,23850,23850,23850,0
20250217,193500,12565514850,23850,23850,23850,23850,0
20250217,193400,12565514850,23850,23850,23850,23850,0
20250217,193300,12565514850,23850,23850,23850,23850,0
20250217,193200,12565514850,23850,23850,23850,23850,0
20250217,193100,12565514850,23850,23850,23850,23850,0
20250217,193000,12565514850,23850,23850,23850,23850,0
20250217,192900,12565514850,23850,23850,23850,23850,0
20250217,192800,12565514850,23850,23850,23850,23850,0
20250217,192700,12565514850,23850,23850,23850,23850,0
20250217,192600,12565514850,23850,23850,23850,23850,0
20250217,192500,12565514850,23850,23850,23850,23850,0
20250217,192400,12565514850,23850,23850,23850,23850,0
20250217,192300,12565514850,23850,23850,23850,23850,0
20250217,192200,12565514850,23850,23850,23850,23850,0
20250217,192100,12565514850,23850,23850,23850,23850,0
20250217,192000,12565514850,23850,23850,23850,23850,0
20250217,191900,12565514850,23850,23850,23850,23850,0
20250217,191800,12565514850,23850,23850,23850,23850,0
20250217,191700,12565514850,23850,23850,23850,23850,0
20250217,191600,12565514850,23850,23850,23850,23850,0
20250217,191500,12565514850,23850,23850,23850,23850,0
20250217,191400,12565514850,23850,23850,23850,23850,0
20250217,191300,12565514850,23850,23850,23850,23850,0
20250217,191200,12565514850,23850,23850,23850,23850,0
20250217,191100,12565514850,23850,23850,23850,23850,0
20250217,191000,12565514850,23850,23850,23850,23850,14903
20250217,190900,12565514850,23850,23850,23850,23850,0
20250217,190800,12565514850,23850,23850,23850,23850,0
20250217,190700,12565514850,23850,23850,23850,23850,0
20250217,190600,12565514850,23850,23850,23850,23850,0
20250217,190500,12565514850,23850,23850,23850,23850,0
20250217,190400,12565514850,23850,23850,23850,23850,0
20250217,190300,12565514850,23850,23850,23850,23850,0
20250217,190200,12565514850,23850,23850,23850,23850,0
20250217,190100,12565514850,23850,23850,23850,23850,0
20250217,190000,12565514850,23850,23850,23850,23850,0
20250217,185900,12565514850,23850,23850,23850,23850,0
20250217,185800,12565514850,23850,23850,23850,23850,0
20250217,185700,12565514850,23850,23850,23850,23850,0
20250217,185600,12565514850,23850,23850,23850,23850,0
20250217,185500,12565514850,23850,23850,23850,23850,0
20250217,185400,12565514850,23850,23850,23850,23850,0
20250217,185300,12565514850,23850,23850,23850,23850,0
20250217,185200,12565514850,23850,23850,23850,23850,0
20250217,185100,12565514850,23850,23850,23850,23850,0
20250217,185000,12565514850,23850,23850,23850,23850,0
20250217,184900,12565514850,23850,23850,23850,23850,0
20250217,184800,12565514850,23850,23850,23850,23850,0
20250217,184700,12565514850,23850,23850,23850,23850,0
20250217,184600,12565514850,23850,23850,23850,23850,0
20250217,184500,12565514850,23850,23850,23850,23850,0
20250217,184400,12565514850,23850,23850,23850,23850,0
20250217,184300,12565514850,23850,23850,23850,23850,0
20250217,184200,12565514850,23850,23850,23850,23850,0
20250217,184100,12565514850,23850,23850,23850,23850,0
20250217,184000,12565514850,23850,23850,23850,23850,14903
20250217,183900,12565514850,23850,23850,23850,23850,0
20250217,183800,12565514850,23850,23850,23850,23850,0
20250217,183700,12565514850,23850,23850,23850,23850,0
20250217,183600,12565514850,23850,23850,23850,23850,0
20250217,183500,12565514850,23850,23850,23850,23850,0
20250217,183400,12565514850,23850,23850,23850,23850,0
20250217,183300,12565514850,23850,23850,23850,23850,0
20250217,183200,12565514850,23850,23850,23850,23850,0
20250217,183100,12565514850,23850,23850,23850,23850,0
20250217,183000,12565514850,23850,23850,23850,23850,0
20250217,182900,12565514850,23850,23850,23850,23850,0
20250217,182800,12565514850,23850,23850,23850,23850,0
20250217,182700,12565514850,23850,23850,23850,23850,0
20250217,182600,12565514850,23850,23850,23850,23850,0
20250217,182500,12565514850,23850,23850,23850,23850,0
20250217,182400,12565514850,23850,23850,23850,23850,0
20250217,182300,12565514850,23850,23850,23850,23850,0
20250217,182200,12565514850,23850,23850,23850,23850,0
20250217,182100,12565514850,23850,23850,23850,23850,0
20250217,182000,12565514850,23850,23850,23850,23850,0
20250217,181900,12565514850,23850,23850,23850,23850,0
20250217,181800,12565514850,23850,23850,23850,23850,0
20250217,181700,12565514850,23850,23850,23850,23850,0
20250217,181600,12565514850,23850,23850,23850,23850,0
20250217,181500,12565514850,23850,23850,23850,23850,0
20250217,181400,12565514850,23850,23850,23850,23850,0
20250217,181300,12565514850,23850,23850,23850,23850,0
20250217,181200,12565514850,23850,23850,23850,23850,0
20250217,181100,12565514850,23850,23850,23850,23850,0
20250217,181000,12565514850,23850,23850,23850,23850,14903
20250217,180900,12565514850,23850,23850,23850,23850,0
20250217,180800,12565514850,23850,23850,23850,23850,0
20250217,180700,12565514850,23850,23850,23850,23850,0
20250217,180600,12565514850,23850,23850,23850,23850,0
20250217,180500,12565514850,23850,23850,23850,23850,0
20250217,180400,12565514850,23850,23850,23850,23850,0
20250217,180300,12565514850,23850,23850,23850,23850,0
20250217,180200,12565514850,23850,23850,23850,23850,0
20250217,180100,12565514850,23850,23850,23850,23850,0
20250217,180000,12565514850,23850,23850,23850,23850,0
20250217,175900,12565514850,23850,23850,23850,23850,0
20250217,175800,12565514850,23850,23850,23850,23850,0
20250217,175700,12565514850,23850,23850,23850,23850,0
20250217,175600,12565514850,23850,23850,23850,23850,0
20250217,175500,12565514850,23850,23850,23850,23850,0
20250217,175400,12565514850,23850,23850,23850,23850,0
20250217,175300,12565514850,23850,23850,23850,23850,0
20250217,175200,12565514850,23850,23850,23850,23850,0
20250217,175100,12565514850,23850,23850,23850,23850,0
20250217,175000,12565514850,23850,23850,23850,23850,0
20250217,174900,12565514850,23850,23850,23850,23850,0
20250217,174800,12565514850,23850,23850,23850,23850,0
20250217,174700,12565514850,23850,23850,23850,23850,0
20250217,174600,12565514850,23850,23850,23850,23850,0
20250217,174500,12565514850,23850,23850,23850,23850,0
20250217,174400,12565514850,23850,23850,23850,23850,0
20250217,174300,12565514850,23850,23850,23850,23850,0
20250217,174200,12565514850,23850,23850,23850,23850,0
20250217,174100,12565514850,23850,23850,23850,23850,0
20250217,174000,12565514850,23850,23850,23850,23850,14903
20250217,173900,12565514850,23850,23850,23850,23850,0
20250217,173800,12565514850,23850,23850,23850,23850,0
20250217,173700,12565514850,23850,23850,23850,23850,0
20250217,173600,12565514850,23850,23850,23850,23850,0
20250217,173500,12565514850,23850,23850,23850,23850,0
20250217,173400,12565514850,23850,23850,23850,23850,0
20250217,173300,12565514850,23850,23850,23850,23850,0
20250217,173200,12565514850,23850,23850,23850,23850,0
20250217,173100,12565514850,23850,23850,23850,23850,0
20250217,173000,12565514850,23850,23850,23850,23850,0
20250217,172900,12565514850,23850,23850,23850,23850,0
20250217,172800,12565514850,23850,23850,23850,23850,0
20250217,172700,12565514850,23850,23850,23850,23850,0
20250217,172600,12565514850,23850,23850,23850,23850,0
20250217,172500,12565514850,23850,23850,23850,23850,0
20250217,172400,12565514850,23850,23850,23850,23850,0
20250217,172300,12565514850,23850,23850,23850,23850,0
20250217,172200,12565514850,23850,23850,23850,23850,0
20250217,172100,12565514850,23850,23850,23850,23850,0
20250217,172000,12565514850,23850,23850,23850,23850,0
20250217,171900,12565514850,23850,23850,23850,23850,0
20250217,171800,12565514850,23850,23850,23850,23850,0
20250217,171700,12565514850,23850,23850,23850,23850,0
20250217,171600,12565514850,23850,23850,23850,23850,0
20250217,171500,12565514850,23850,23850,23850,23850,0
20250217,171400,12565514850,23850,23850,23850,23850,0
20250217,171300,12565514850,23850,23850,23850,23850,0
20250217,171200,12565514850,23850,23850,23850,23850,0
20250217,171100,12565514850,23850,23850,23850,23850,0
20250217,171000,12565514850,23850,23850,23850,23850,14903
20250217,170900,12565514850,23850,23850,23850,23850,0
20250217,170800,12565514850,23850,23850,23850,23850,0
20250217,170700,12565514850,23850,23850,23850,23850,0
20250217,170600,12565514850,23850,23850,23850,23850,0
20250217,170500,12565514850,23850,23850,23850,23850,0
20250217,170400,12565514850,23850,23850,23850,23850,0
20250217,170300,12565514850,23850,23850,23850,23850,0
20250217,170200,12565514850,23850,23850,23850,23850,0
20250217,170100,12565514850,23850,23850,23850,23850,0
20250217,170000,12565514850,23850,23850,23850,23850,0
20250217,165900,12565514850,23850,23850,23850,23850,0
20250217,165800,12565514850,23850,23850,23850,23850,0
20250217,165700,12565514850,23850,23850,23850,23850,0
20250217,165600,12565514850,23850,23850,23850,23850,0
20250217,165500,12565514850,23850,23850,23850,23850,0
20250217,165400,12565514850,23850,23850,23850,23850,0
20250217,165300,12565514850,23850,23850,23850,23850,0
20250217,165200,12565514850,23850,23850,23850,23850,0
20250217,165100,12565514850,23850,23850,23850,23850,0
20250217,165000,12565514850,23850,23850,23850,23850,0
20250217,164900,12565514850,23850,23850,23850,23850,0
20250217,164800,12565514850,23850,23850,23850,23850,0
20250217,164700,12565514850,23850,23850,23850,23850,0
20250217,164600,12565514850,23850,23850,23850,23850,0
20250217,164500,12565514850,23850,23850,23850,23850,0
20250217,164400,12565514850,23850,23850,23850,23850,0
20250217,164300,12565514850,23850,23850,23850,23850,0
20250217,164200,12565514850,23850,23850,23850,23850,0
20250217,164100,12565514850,23850,23850,23850,23850,0
20250217,164000,12565514850,23850,23850,23850,23850,14903
20250217,163900,12565514850,23850,23850,23850,23850,0
20250217,163800,12565514850,23850,23850,23850,23850,0
20250217,163700,12565514850,23850,23850,23850,23850,0
20250217,163600,12565514850,23850,23850,23850,23850,0
20250217,163500,12565514850,23850,23850,23850,23850,0
20250217,163400,12565514850,23850,23850,23850,23850,0
20250217,163300,12565514850,23850,23850,23850,23850,0
20250217,163200,12565514850,23850,23850,23850,23850,0
20250217,163100,12565514850,23850,23850,23850,23850,0
20250217,163000,12565514850,23850,23850,23850,23850,0
20250217,162900,12565514850,23850,23850,23850,23850,0
20250217,162800,12565514850,23850,23850,23850,23850,0
20250217,162700,12565514850,23850,23850,23850,23850,0
20250217,162600,12565514850,23850,23850,23850,23850,0
20250217,162500,12565514850,23850,23850,23850,23850,0
20250217,162400,12565514850,23850,23850,23850,23850,0
20250217,162300,12565514850,23850,23850,23850,23850,0
20250217,162200,12565514850,23850,23850,23850,23850,0
20250217,162100,12565514850,23850,23850,23850,23850,0
20250217,162000,12565514850,23850,23850,23850,23850,0
20250217,161900,12565514850,23850,23850,23850,23850,0
20250217,161800,12565514850,23850,23850,23850,23850,0
20250217,161700,12565514850,23850,23850,23850,23850,0
20250217,161600,12565514850,23850,23850,23850,23850,0
20250217,161500,12565514850,23850,23850,23850,23850,0
20250217,161400,12565514850,23850,23850,23850,23850,0
20250217,161300,12565514850,23850,23850,23850,23850,0
20250217,161200,12565514850,23850,23850,23850,23850,0
20250217,161100,12565514850,23850,23850,23850,23850,0
20250217,161000,12565514850,23850,23850,23850,23850,14903
20250217,160900,12565514850,23850,23850,23850,23850,0
20250217,160800,12565514850,23850,23850,23850,23850,0
20250217,160700,12565514850,23850,23850,23850,23850,0
20250217,160600,12565514850,23850,23850,23850,23850,0
20250217,160500,12565514850,23850,23850,23850,23850,0
20250217,160400,12565514850,23850,23850,23850,23850,0
20250217,160300,12565514850,23850,23850,23850,23850,0
20250217,160200,12565514850,23850,23850,23850,23850,0
20250217,160100,12565514850,23850,23850,23850,23850,0
20250217,160000,12565514850,23850,23850,23850,23850,0
20250217,155900,12565514850,23850,23850,23850,23850,0
20250217,155800,12565514850,23850,23850,23850,23850,0
20250217,155700,12565514850,23850,23850,23850,23850,0
20250217,155600,12565514850,23850,23850,23850,23850,0
20250217,155500,12565514850,23850,23850,23850,23850,0
20250217,155400,12565514850,23850,23850,23850,23850,0
20250217,155300,12565514850,23850,23850,23850,23850,0
20250217,155200,12565514850,23850,23850,23850,23850,0
20250217,155100,12565514850,23850,23850,23850,23850,0
20250217,155000,12565514850,23850,23850,23850,23850,0
20250217,154900,12565514850,23850,23850,23850,23850,0
20250217,154800,12565514850,23850,23850,23850,23850,0
20250217,154700,12565514850,23850,23850,23850,23850,0
20250217,154600,12565514850,23850,23850,23850,23850,0
20250217,154500,12565514850,23850,23850,23850,23850,0
20250217,154400,12565514850,23850,23850,23850,23850,0
20250217,154300,12565514850,23850,23850,23850,23850,0
20250217,154200,12565514850,23850,23850,23850,23850,0
20250217,154100,12565514850,23850,23850,23850,23850,0
20250217,154000,12565514850,23850,23850,23850,23850,14903
20250217,153900,12565514850,23850,23850,23850,23850,0
20250217,153800,12565514850,23850,23850,23850,23850,0
20250217,153700,12565514850,23850,23850,23850,23850,0
20250217,153600,12565514850,23850,23850,23850,23850,0
20250217,153500,12565514850,23850,23850,23850,23850,0
20250217,153400,12565514850,23850,23850,23850,23850,0
20250217,153300,12565514850,23850,23850,23850,23850,0
20250217,153200,12565514850,23850,23850,23850,23850,0
20250217,153100,12565514850,23850,23850,23850,23850,0
20250217,153000,12565514850,23850,23850,23850,23850,14903
20250217,152900,12210078300,23550,23550,23550,23550,0
20250217,152800,12210078300,23550,23550,23550,23550,0
20250217,152700,12210078300,23550,23550,23550,23550,0
20250217,152600,12210078300,23550,23550,23550,23550,0
20250217,152500,12210078300,23550,23550,23550,23550,0
20250217,152400,12210078300,23550,23550,23550,23550,0
20250217,152300,12210078300,23550,23550,23550,23550,0
20250217,152200,12210078300,23550,23550,23550,23550,0
20250217,152100,12210078300,23550,23550,23550,23550,0
20250217,152000,12210078300,23550,23550,23550,23550,0
20250217,151900,12210078300,23550,23350,23550,23300,1154
20250217,151800,12183008250,23300,23350,23350,23300,254
20250217,151700,12177078650,23300,23350,23450,23300,626
20250217,151600,12162448800,23300,23350,23350,23300,174
20250217,151500,12158387500,23350,23450,23450,23300,1191
20250217,151400,12130544650,23450,23400,23450,23350,1247
20250217,151300,12101318850,23450,23300,23450,23300,505
20250217,151200,12089508400,23300,23400,23450,23300,152
20250217,151100,12085952450,23450,23250,23450,23200,664
20250217,151000,12070450700,23250,23350,23400,23250,1535
20250217,150900,12034667000,23450,23400,23450,23300,1653
20250217,150800,11996002000,23400,23350,23400,23200,2520
20250217,150700,11937352000,23450,23350,23450,23300,1037
20250217,150600,11913134550,23400,23350,23500,23350,189
20250217,150500,11908716250,23500,23350,23500,23300,1762
20250217,150400,11867569800,23350,23550,23550,23300,5661
20250217,150300,11735007000,23500,23650,23650,23500,3467
20250217,150200,11653475800,23600,23600,23600,23550,1579
20250217,150100,11616220050,23650,23650,23700,23600,82
20250217,150000,11614280250,23600,23700,23700,23600,433
20250217,145900,11604036400,23700,23650,23700,23650,359
20250217,145800,11595544450,23700,23650,23700,23650,186
20250217,145700,11591137850,23650,23700,23700,23650,106
20250217,145600,11588629300,23650,23700,23700,23650,503
20250217,145500,11576721900,23700,23700,23700,23700,863
20250217,145400,11556268800,23700,23600,23700,23600,446
20250217,145300,11545715300,23600,23650,23700,23600,395
20250217,145200,11536381100,23650,23700,23700,23650,306
20250217,145100,11529136500,23700,23650,23700,23650,266
20250217,145000,11522838050,23700,23700,23700,23650,47
20250217,144900,11521724300,23700,23700,23700,23650,173
20250217,144800,11517629450,23700,23650,23700,23600,128
20250217,144700,11514601250,23650,23700,23700,23650,346
20250217,144600,11506410550,23700,23700,23700,23700,273
20250217,144500,11499940450,23700,23700,23700,23650,404
20250217,144400,11490375700,23700,23700,23700,23700,212
20250217,144300,11485351300,23650,23700,23700,23650,336
20250217,144200,11477394100,23750,23700,23750,23700,126
20250217,144100,11474404550,23700,23700,23700,23700,471
20250217,144000,11463241850,23700,23650,23700,23650,107
20250217,143900,11460710250,23650,23700,23700,23600,1402
20250217,143800,11427530950,23650,23650,23750,23650,178
20250217,143700,11423308350,23650,23700,23750,23650,123
20250217,143600,11420393050,23700,23650,23700,23650,113
20250217,143500,11417716300,23700,23750,23750,23650,92
20250217,143400,11415536800,23750,23650,23750,23650,163
20250217,143300,11411667800,23700,23750,23750,23700,402
20250217,143200,11402139150,23700,23700,23750,23700,191
20250217,143100,11397604800,23700,23700,23750,23700,155
20250217,143000,11393924000,23700,23650,23700,23650,172
20250217,142900,11389847800,23650,23700,23700,23650,68
20250217,142800,11388236900,23700,23700,23750,23700,484
20250217,142700,11376753000,23750,23750,23750,23650,304
20250217,142600,11369540500,23750,23650,23750,23650,452
20250217,142500,11358810050,23650,23650,23650,23600,333
20250217,142400,11350935000,23650,23700,23700,23650,90
20250217,142300,11348802500,23700,23700,23700,23600,1275
20250217,142200,11318648700,23650,23650,23700,23650,124
20250217,142100,11315711700,23650,23700,23700,23650,313
20250217,142000,11308301800,23650,23700,23700,23650,987
20250217,141900,11284921600,23700,23650,23700,23650,265
20250217,141800,11278646700,23600,23650,23650,23600,13
20250217,141700,11278339300,23650,23700,23700,23600,168
20250217,141600,11274359950,23700,23650,23700,23600,60
20250217,141500,11272941900,23650,23650,23700,23600,416
20250217,141400,11263107800,23650,23650,23700,23650,24
20250217,141300,11262539600,23650,23650,23700,23650,164
20250217,141200,11258659900,23650,23700,23700,23650,36
20250217,141100,11257807350,23700,23600,23700,23600,67
20250217,141000,11256220250,23700,23750,23750,23600,654
20250217,140900,11240769350,23750,23700,23750,23700,173
20250217,140800,11236668650,23650,23650,23650,23550,320
20250217,140700,11229106350,23650,23650,23650,23550,41
20250217,140600,11228137200,23600,23700,23700,23600,1683
20250217,140500,11188369100,23700,23650,23700,23650,565
20250217,140400,11175006300,23750,23700,23750,23650,578
20250217,140300,11161300500,23700,23700,23700,23700,84
20250217,140200,11159309700,23700,23700,23750,23650,1091
20250217,140100,11133450250,23700,23700,23750,23650,497
20250217,140000,11121671350,23700,23700,23750,23650,1730
20250217,135900,11080682650,23750,23750,23800,23700,822
20250217,135800,11061137050,23750,23700,23800,23700,114
20250217,135700,11058429050,23750,23700,23750,23700,598
20250217,135600,11044231100,23700,23650,23750,23650,847
20250217,135500,11024132300,23600,23550,23600,23550,501
20250217,135400,11012313350,23550,23600,23600,23550,275
20250217,135300,11005823650,23600,23550,23600,23500,377
20250217,135200,10996944850,23550,23500,23550,23500,46
20250217,135100,10995863300,23550,23550,23550,23550,154
20250217,135000,10992236600,23550,23500,23600,23500,364
20250217,134900,10983680850,23500,23600,23600,23500,509
20250217,134800,10971691450,23500,23600,23600,23500,81
20250217,134700,10969784450,23600,23500,23600,23500,455
20250217,134600,10959076550,23500,23500,23600,23500,652
20250217,134500,10943751150,23600,23500,23600,23500,68
20250217,134400,10942150350,23600,23600,23600,23500,808
20250217,134300,10923122150,23600,23600,23600,23600,153
20250217,134200,10919511350,23600,23550,23600,23500,378
20250217,134100,10910604950,23600,23700,23700,23550,488
20250217,134000,10899088850,23700,23650,23700,23600,160
20250217,133900,10895297600,23700,23700,23700,23700,17
20250217,133800,10894894700,23700,23650,23700,23550,270
20250217,133700,10888501400,23750,23650,23750,23650,443
20250217,133600,10878002050,23600,23600,23650,23550,526
20250217,133500,10865588700,23550,23600,23600,23550,206
20250217,133400,10860735850,23600,23600,23600,23550,167
20250217,133300,10856795450,23550,23600,23600,23550,1948
20250217,133200,10810826650,23600,23650,23650,23600,215
20250217,133100,10805742900,23600,23650,23650,23600,95
20250217,133000,10803499650,23650,23650,23650,23650,101
20250217,132900,10801111000,23650,23650,23650,23650,254
20250217,132800,10795103900,23650,23600,23650,23600,37
20250217,132700,10794230050,23650,23650,23700,23600,988
20250217,132600,10770863600,23650,23650,23650,23550,105
20250217,132500,10768381350,23650,23600,23650,23550,505
20250217,132400,10756456200,23600,23650,23650,23600,84
20250217,132300,10754472200,23550,23650,23650,23550,505
20250217,132200,10742544350,23600,23650,23650,23550,331
20250217,132100,10734737300,23650,23650,23650,23600,270
20250217,132000,10728358300,23650,23700,23700,23650,115
20250217,131900,10725638300,23700,23750,23750,23650,1089
20250217,131800,10699833000,23750,23700,23750,23700,430
20250217,131700,10689638600,23700,23700,23700,23650,232
20250217,131600,10684140250,23700,23700,23700,23650,216
20250217,131500,10679022850,23700,23700,23700,23650,60
20250217,131400,10677601450,23650,23700,23700,23650,281
20250217,131300,10670943800,23650,23650,23700,23650,428
20250217,131200,10660810250,23650,23650,23700,23650,141
20250217,131100,10657475000,23650,23650,23650,23650,151
20250217,131000,10653903850,23650,23600,23650,23550,298
20250217,130900,10646870400,23550,23600,23600,23550,88
20250217,130800,10644794950,23600,23550,23600,23550,268
20250217,130700,10638474350,23550,23650,23650,23550,41
20250217,130600,10637507600,23650,23650,23650,23650,150
20250217,130500,10633960100,23650,23700,23700,23650,1422
20250217,130400,10600314750,23700,23700,23700,23650,583
20250217,130300,10586509200,23700,23650,23700,23650,452
20250217,130200,10575810450,23650,23600,23650,23550,1076
20250217,130100,10550416650,23600,23400,23600,23350,3613
20250217,130000,10465607850,23450,23450,23450,23400,161
20250217,125900,10461834550,23450,23400,23450,23400,152
20250217,125800,10458271800,23400,23400,23400,23350,33
20250217,125700,10457499650,23350,23400,23400,23350,266
20250217,125600,10451281050,23400,23400,23400,23400,201
20250217,125500,10446577650,23350,23400,23400,23350,18
20250217,125400,10446156600,23400,23450,23450,23400,24
20250217,125300,10445594950,23450,23450,23450,23400,167
20250217,125200,10441683500,23400,23450,23500,23400,224
20250217,125100,10436430150,23400,23450,23450,23400,86
20250217,125000,10434416000,23450,23500,23500,23450,15
20250217,124900,10434063650,23500,23450,23500,23450,530
20250217,124800,10421616600,23450,23500,23500,23450,40
20250217,124700,10420676850,23500,23500,23500,23500,93
20250217,124600,10418491350,23500,23400,23500,23400,2336
20250217,124500,10363633150,23400,23350,23400,23300,302
20250217,124400,10356582550,23400,23400,23400,23400,75
20250217,124300,10354827550,23450,23350,23450,23350,53
20250217,124200,10353588900,23450,23450,23450,23350,24
20250217,124100,10353026200,23350,23450,23450,23350,146
20250217,124000,10349613100,23400,23450,23450,23350,436
20250217,123900,10339410150,23450,23400,23450,23400,79
20250217,123800,10337560100,23450,23450,23450,23450,96
20250217,123700,10335308900,23450,23450,23450,23400,118
20250217,123600,10332542300,23450,23400,23450,23400,38
20250217,123500,10331652300,23400,23450,23450,23400,78
20250217,123400,10329823250,23450,23450,23450,23400,100
20250217,123300,10327482100,23400,23400,23450,23400,18
20250217,123200,10327060350,23450,23450,23450,23450,105
20250217,123100,10324598100,23400,23400,23450,23400,206
20250217,123000,10319777150,23400,23400,23450,23400,101
20250217,122900,10317412500,23400,23450,23450,23400,167
20250217,122800,10313497100,23450,23450,23450,23400,70
20250217,122700,10311855800,23450,23500,23500,23350,131
20250217,122600,10308789050,23400,23450,23500,23350,2290
20250217,122500,10255202600,23450,23450,23450,23400,26
20250217,122400,10254593050,23400,23400,23400,23400,1602
20250217,122300,10217106250,23400,23400,23400,23400,528
20250217,122200,10204751050,23400,23350,23400,23350,15
20250217,122100,10204400200,23350,23400,23400,23350,133
20250217,122000,10201294100,23400,23400,23400,23350,91
20250217,121900,10199164950,23400,23400,23400,23400,11
20250217,121800,10198907550,23400,23350,23400,23350,483
20250217,121700,10187615850,23350,23400,23400,23350,118
20250217,121600,10184859950,23400,23400,23400,23400,30
20250217,121500,10184157950,23350,23400,23400,23350,135
20250217,121400,10180999500,23400,23350,23400,23350,42
20250217,121300,10180018250,23400,23400,23400,23400,33
20250217,121200,10179246050,23400,23400,23400,23400,34
20250217,121100,10178450450,23400,23500,23500,23400,33
20250217,121000,10177677150,23450,23450,23450,23450,106
20250217,120900,10175191450,23450,23500,23500,23450,91
20250217,120800,10173056950,23500,23500,23500,23450,320
20250217,120700,10165551450,23500,23500,23500,23450,19
20250217,120600,10165105200,23500,23500,23500,23450,117
20250217,120500,10162358350,23450,23500,23500,23450,21
20250217,120400,10161864900,23450,23450,23500,23350,1428
20250217,120300,10128378600,23350,23450,23450,23350,103
20250217,120200,10125968050,23450,23400,23450,23400,83
20250217,120100,10124025300,23400,23400,23400,23350,23
20250217,120000,10123487550,23350,23350,23450,23350,77
20250217,115900,10121688400,23450,23450,23450,23400,458
20250217,115800,10110963650,23450,23450,23450,23400,146
20250217,115700,10107541650,23450,23450,23450,23450,22
20250217,115600,10107025750,23500,23450,23500,23400,377
20250217,115500,10098183850,23450,23450,23450,23450,22
20250217,115400,10097667950,23450,23300,23450,23300,363
20250217,115300,10089176150,23400,23400,23400,23400,22
20250217,115200,10088661350,23400,23400,23400,23400,25
20250217,115100,10088076350,23300,23400,23400,23300,43
20250217,115000,10087073200,23450,23450,23450,23400,17
20250217,114900,10086674750,23450,23350,23450,23300,2262
20250217,114800,10033826350,23400,23450,23450,23400,502
20250217,114700,10022063300,23500,23500,23500,23500,29
20250217,114600,10021381800,23500,23450,23500,23450,33
20250217,114500,10020607300,23450,23500,23500,23450,54
20250217,114400,10019338700,23500,23450,23500,23450,31
20250217,114300,10018611200,23500,23500,23500,23450,424
20250217,114200,10008647450,23550,23550,23550,23500,118
20250217,114100,10005872800,23550,23550,23550,23550,12
20250217,114000,10005590200,23500,23550,23550,23500,75
20250217,113900,10003826500,23550,23550,23550,23550,58
20250217,113800,10002460600,23550,23500,23550,23500,793
20250217,113700,9983824000,23500,23500,23550,23500,163
20250217,113600,9979992900,23500,23500,23500,23500,918
20250217,113500,9958419900,23500,23450,23500,23400,311
20250217,113400,9951126000,23450,23500,23500,23450,537
20250217,113300,9938508250,23500,23450,23500,23400,41
20250217,113200,9937546250,23400,23450,23450,23400,57
20250217,113100,9936211900,23500,23450,23500,23450,23
20250217,113000,9935671950,23450,23400,23500,23400,294
20250217,112900,9928777500,23450,23450,23450,23400,37
20250217,112800,9927910350,23450,23450,23450,23450,29
20250217,112700,9927230300,23300,23500,23500,23300,591
20250217,112600,9913413350,23500,23450,23500,23450,36
20250217,112500,9912568550,23450,23450,23450,23450,59
20250217,112400,9911185000,23450,23450,23450,23450,13
20250217,112300,9910880150,23450,23500,23500,23400,195
20250217,112200,9906306900,23400,23450,23450,23400,69
20250217,112100,9904688900,23500,23450,23500,23350,135
20250217,112000,9901525700,23400,23500,23500,23400,76
20250217,111900,9899743200,23550,23600,23600,23500,57
20250217,111800,9898401250,23600,23500,23600,23500,53
20250217,111700,9897155650,23500,23500,23500,23500,25
20250217,111600,9896568150,23600,23600,23600,23500,1635
20250217,111500,9857990000,23650,23650,23650,23650,226
20250217,111400,9852645100,23650,23600,23650,23600,1126
20250217,111300,9826036650,23600,23450,23600,23450,666
20250217,111200,9810335950,23500,23450,23500,23350,38
20250217,111100,9809445850,23450,23350,23450,23350,265
20250217,111000,9803255850,23350,23450,23500,23350,1075
20250217,110900,9777995200,23500,23400,23500,23400,1143
20250217,110800,9751204950,23200,23550,23550,23200,1298
20250217,110700,9720933000,23450,23650,23650,23450,764
20250217,110600,9702991700,23650,23550,23650,23500,338
20250217,110500,9695025000,23500,23500,23550,23500,33
20250217,110400,9694248900,23550,23500,23550,23500,101
20250217,110300,9691874000,23550,23550,23550,23550,57
20250217,110200,9690531650,23550,23500,23650,23500,1422
20250217,110100,9657006750,23500,23400,23500,23400,577
20250217,110000,9643465650,23400,23500,23500,23400,65
20250217,105900,9641940950,23400,23400,23500,23400,57
20250217,105800,9640603050,23500,23500,23500,23500,11
20250217,105700,9640344550,23500,23500,23500,23450,92
20250217,105600,9638182600,23500,23400,23500,23350,117
20250217,105500,9635443850,23400,23400,23400,23250,44
20250217,105400,9634414400,23200,23500,23500,23200,880
20250217,105300,9613874000,23500,23450,23500,23450,506
20250217,105200,9602007750,23350,23300,23400,23250,909
20250217,105100,9580763050,23300,23300,23300,23300,169
20250217,105000,9576825350,23300,23400,23400,23200,3238
20250217,104900,9501226050,23400,23450,23450,23400,173
20250217,104800,9497170750,23450,23500,23500,23450,757
20250217,104700,9479406250,23500,23500,23500,23450,308
20250217,104600,9472180750,23500,23500,23500,23500,310
20250217,104500,9464895750,23500,23450,23500,23400,266
20250217,104400,9458660400,23450,23500,23500,23450,351
20250217,104300,9450422700,23500,23500,23500,23400,293
20250217,104200,9443547500,23400,23400,23500,23400,1198
20250217,104100,9415455250,23400,23400,23450,23400,739
20250217,104000,9398162600,23350,23450,23450,23350,543
20250217,103900,9385456700,23450,23350,23450,23350,88
20250217,103800,9383394500,23450,23400,23450,23350,522
20250217,103700,9371181000,23350,23400,23400,23350,17
20250217,103600,9370783250,23450,23450,23450,23400,35
20250217,103500,9369962950,23450,23200,23450,23200,1819
20250217,103400,9327524750,23250,23250,23250,23200,44
20250217,103300,9326502200,23250,23250,23250,23250,214
20250217,103200,9321526700,23200,23200,23200,23150,180
20250217,103100,9317351350,23200,23200,23200,23150,203
20250217,103000,9312646750,23200,23150,23200,23100,110
20250217,102900,9310095950,23200,23150,23200,23150,336
20250217,102800,9302316050,23100,23150,23200,23100,15
20250217,102700,9301968400,23100,23100,23150,23100,148
20250217,102600,9298544950,23200,23100,23200,23100,134
20250217,102500,9295437050,23100,23200,23250,23000,1729
20250217,102400,9255470550,23200,23250,23250,23150,316
20250217,102300,9248140350,23300,23250,23300,23150,321
20250217,102200,9240678400,23250,23200,23250,23150,201
20250217,102100,9236016400,23200,23200,23200,23200,33
20250217,102000,9235250800,23200,23200,23200,23200,344
20250217,101900,9227270000,23200,23050,23200,23050,141
20250217,101800,9224015550,23050,22900,23150,22850,1108
20250217,101700,9198569850,22950,22950,22950,22900,402
20250217,101600,9189358900,22900,22900,23000,22900,767
20250217,101500,9171785950,22950,22950,23000,22950,225
20250217,101400,9166617950,22950,23000,23000,22900,1229
20250217,101300,9138443250,23000,23000,23050,22950,405
20250217,101200,9129131200,23000,23050,23100,23000,156
20250217,101100,9125538750,23050,22900,23550,22900,4877
20250217,101000,9012878900,22900,23000,23000,22900,735
20250217,100900,8996031200,22950,22900,22950,22900,656
20250217,100800,8980987150,22900,23000,23000,22900,322
20250217,100700,8973594300,23050,23100,23150,23000,2182
20250217,100600,8923339250,23100,23050,23100,23000,1625
20250217,100500,8885882450,23100,23100,23100,23050,297
20250217,100400,8879030300,23100,23250,23250,23050,2854
20250217,100300,8813071450,23250,23300,23300,23200,984
20250217,100200,8790238350,23250,23250,23300,23250,1157
20250217,100100,8763315600,23300,23450,23450,23200,2195
20250217,100000,8712216800,23450,23500,23550,23400,441
20250217,095900,8701866050,23500,23650,23650,23450,1522
20250217,095800,8666047550,23600,23500,23650,23500,2629
20250217,095700,8603995300,23500,23500,23550,23450,942
20250217,095600,8581882150,23500,23450,23500,23350,4358
20250217,095500,8479763350,23450,23400,23500,23400,1066
20250217,095400,8454750900,23350,23350,23450,23200,1751
20250217,095300,8413920000,23400,23350,23400,23350,2858
20250217,095200,8347083800,23350,23100,23400,23100,1399
20250217,095100,8314432500,23200,23600,23600,23050,16009
20250217,095000,7941863950,23500,23550,23650,23450,1434
20250217,094900,7908036400,23550,23550,23550,23400,1382
20250217,094800,7875517450,23500,23350,23500,23350,546
20250217,094700,7862721850,23350,23400,23450,23350,5214
20250217,094600,7740829700,23500,23800,23850,23400,8921
20250217,094500,7530674250,23850,23850,23850,23750,1958
20250217,094400,7484079800,23850,23700,23850,23650,3992
20250217,094300,7389436550,23700,23550,23750,23550,3911
20250217,094200,7296735050,23550,23450,23650,23450,3398
20250217,094100,7216829850,23450,23450,23450,23400,1186
20250217,094000,7189023300,23400,23350,23450,23350,1093
20250217,093900,7163436950,23350,23350,23400,23300,1367
20250217,093800,7131487900,23350,23350,23450,23350,1609
20250217,093700,7093891350,23350,23350,23450,23300,1702
20250217,093600,7054091100,23350,23450,23500,23300,3979
20250217,093500,6961036450,23450,23600,23600,23450,3155
20250217,093400,6886789500,23600,23600,23600,23500,3071
20250217,093300,6814352750,23600,23500,23700,23450,1946
20250217,093200,6768515550,23400,23500,23700,23300,7585
20250217,093100,6590257450,23550,23550,23600,23400,6728
20250217,093000,6432135200,23550,23750,23800,23500,7657
20250217,092900,6251214700,23700,24000,24000,23700,11377
20250217,092800,5979806250,24000,24100,24150,24000,3958
20250217,092700,5884447950,24100,24000,24100,23950,5822
20250217,092600,5744583750,24050,23950,24150,23800,9272
20250217,092500,5522066950,23900,23950,24000,23800,7491
20250217,092400,5343121200,24000,24050,24050,23850,5474
20250217,092300,5212004000,24050,24000,24150,23950,8432
20250217,092200,5008761600,24000,23800,24000,23750,4078
20250217,092100,4911391100,23750,23750,23800,23650,6120
20250217,092000,4766475200,23750,23900,24000,23750,5511
20250217,091900,4634832650,23950,24050,24100,23850,3817
20250217,091800,4543124700,24000,23900,24050,23850,4752
20250217,091700,4429183300,24000,23800,24250,23800,24835
20250217,091600,3832949950,23800,23800,23900,23750,4689
20250217,091500,3721249800,23750,23850,23900,23750,3425
20250217,091400,3639598650,23850,23900,23900,23350,18215
20250217,091300,3206396850,23900,23650,23950,23650,20332
20250217,091200,2723067450,23650,23350,23650,23350,10084
20250217,091100,2485902200,23350,23300,23400,23200,7768
20250217,091000,2304836300,23250,23200,23300,23050,3061
20250217,090900,2233839800,23150,23050,23200,23050,3812
20250217,090800,2145648250,23100,23200,23300,23050,6778
20250217,090700,1988598600,23150,23000,23250,22950,12538
20250217,090600,1699778250,23000,22800,23200,22500,23620
20250217,090500,1159279100,22700,22450,22850,22450,11113
20250217,090400,907251450,22450,21900,22500,21900,4623
20250217,090300,805018650,22000,21950,22100,21850,4505
20250217,090200,705865800,21900,21800,22050,21800,2103
20250217,090100,659810650,21850,21900,22300,21800,15705
20250217,090000,315557200,21900,22350,22350,21850,14253
Reference in New Issue Copy Permalink