Files
KissMeData/013990/min/candle-20250219.csv

604 lines
30 KiB
CSV
Raw Normal View History

2025-02-19 22:09:26 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,190100,3852374640,5690,5690,5690,5690,18944
20250219,190000,3852374640,5690,5690,5690,5690,0
20250219,185900,3852374640,5690,5690,5690,5690,0
20250219,185800,3852374640,5690,5690,5690,5690,0
20250219,185700,3852374640,5690,5690,5690,5690,0
20250219,185600,3852374640,5690,5690,5690,5690,0
20250219,185500,3852374640,5690,5690,5690,5690,0
20250219,185400,3852374640,5690,5690,5690,5690,0
20250219,185300,3852374640,5690,5690,5690,5690,0
20250219,185200,3852374640,5690,5690,5690,5690,0
20250219,185100,3852374640,5690,5690,5690,5690,0
20250219,185000,3852374640,5690,5690,5690,5690,0
20250219,184900,3852374640,5690,5690,5690,5690,0
20250219,184800,3852374640,5690,5690,5690,5690,0
20250219,184700,3852374640,5690,5690,5690,5690,0
20250219,184600,3852374640,5690,5690,5690,5690,0
20250219,184500,3852374640,5690,5690,5690,5690,0
20250219,184400,3852374640,5690,5690,5690,5690,0
20250219,184300,3852374640,5690,5690,5690,5690,0
20250219,184200,3852374640,5690,5690,5690,5690,0
20250219,184100,3852374640,5690,5690,5690,5690,0
20250219,184000,3852374640,5690,5690,5690,5690,0
20250219,183900,3852374640,5690,5690,5690,5690,0
20250219,183800,3852374640,5690,5690,5690,5690,0
20250219,183700,3852374640,5690,5690,5690,5690,0
20250219,183600,3852374640,5690,5690,5690,5690,0
20250219,183500,3852374640,5690,5690,5690,5690,0
20250219,183400,3852374640,5690,5690,5690,5690,0
20250219,183300,3852374640,5690,5690,5690,5690,0
20250219,183200,3852374640,5690,5690,5690,5690,0
20250219,183100,3852374640,5690,5690,5690,5690,18944
20250219,183000,3852374640,5690,5690,5690,5690,0
20250219,182900,3852374640,5690,5690,5690,5690,0
20250219,182800,3852374640,5690,5690,5690,5690,0
20250219,182700,3852374640,5690,5690,5690,5690,0
20250219,182600,3852374640,5690,5690,5690,5690,0
20250219,182500,3852374640,5690,5690,5690,5690,0
20250219,182400,3852374640,5690,5690,5690,5690,0
20250219,182300,3852374640,5690,5690,5690,5690,0
20250219,182200,3852374640,5690,5690,5690,5690,0
20250219,182100,3852374640,5690,5690,5690,5690,0
20250219,182000,3852374640,5690,5690,5690,5690,0
20250219,181900,3852374640,5690,5690,5690,5690,0
20250219,181800,3852374640,5690,5690,5690,5690,0
20250219,181700,3852374640,5690,5690,5690,5690,0
20250219,181600,3852374640,5690,5690,5690,5690,0
20250219,181500,3852374640,5690,5690,5690,5690,0
20250219,181400,3852374640,5690,5690,5690,5690,0
20250219,181300,3852374640,5690,5690,5690,5690,0
20250219,181200,3852374640,5690,5690,5690,5690,0
20250219,181100,3852374640,5690,5690,5690,5690,0
20250219,181000,3852374640,5690,5690,5690,5690,0
20250219,180900,3852374640,5690,5690,5690,5690,0
20250219,180800,3852374640,5690,5690,5690,5690,0
20250219,180700,3852374640,5690,5690,5690,5690,0
20250219,180600,3852374640,5690,5690,5690,5690,0
20250219,180500,3852374640,5690,5690,5690,5690,0
20250219,180400,3852374640,5690,5690,5690,5690,0
20250219,180300,3852374640,5690,5690,5690,5690,0
20250219,180200,3852374640,5690,5690,5690,5690,0
20250219,180100,3852374640,5690,5690,5690,5690,18944
20250219,180000,3852374640,5690,5690,5690,5690,0
20250219,175900,3852374640,5690,5690,5690,5690,0
20250219,175800,3852374640,5690,5690,5690,5690,0
20250219,175700,3852374640,5690,5690,5690,5690,0
20250219,175600,3852374640,5690,5690,5690,5690,0
20250219,175500,3852374640,5690,5690,5690,5690,0
20250219,175400,3852374640,5690,5690,5690,5690,0
20250219,175300,3852374640,5690,5690,5690,5690,0
20250219,175200,3852374640,5690,5690,5690,5690,0
20250219,175100,3852374640,5690,5690,5690,5690,0
20250219,175000,3852374640,5690,5690,5690,5690,0
20250219,174900,3852374640,5690,5690,5690,5690,0
20250219,174800,3852374640,5690,5690,5690,5690,0
20250219,174700,3852374640,5690,5690,5690,5690,0
20250219,174600,3852374640,5690,5690,5690,5690,0
20250219,174500,3852374640,5690,5690,5690,5690,0
20250219,174400,3852374640,5690,5690,5690,5690,0
20250219,174300,3852374640,5690,5690,5690,5690,0
20250219,174200,3852374640,5690,5690,5690,5690,0
20250219,174100,3852374640,5690,5690,5690,5690,0
20250219,174000,3852374640,5690,5690,5690,5690,0
20250219,173900,3852374640,5690,5690,5690,5690,0
20250219,173800,3852374640,5690,5690,5690,5690,0
20250219,173700,3852374640,5690,5690,5690,5690,0
20250219,173600,3852374640,5690,5690,5690,5690,0
20250219,173500,3852374640,5690,5690,5690,5690,0
20250219,173400,3852374640,5690,5690,5690,5690,0
20250219,173300,3852374640,5690,5690,5690,5690,0
20250219,173200,3852374640,5690,5690,5690,5690,0
20250219,173100,3852374640,5690,5690,5690,5690,18944
20250219,173000,3852374640,5690,5690,5690,5690,0
20250219,172900,3852374640,5690,5690,5690,5690,0
20250219,172800,3852374640,5690,5690,5690,5690,0
20250219,172700,3852374640,5690,5690,5690,5690,0
20250219,172600,3852374640,5690,5690,5690,5690,0
20250219,172500,3852374640,5690,5690,5690,5690,0
20250219,172400,3852374640,5690,5690,5690,5690,0
20250219,172300,3852374640,5690,5690,5690,5690,0
20250219,172200,3852374640,5690,5690,5690,5690,0
20250219,172100,3852374640,5690,5690,5690,5690,0
20250219,172000,3852374640,5690,5690,5690,5690,0
20250219,171900,3852374640,5690,5690,5690,5690,0
20250219,171800,3852374640,5690,5690,5690,5690,0
20250219,171700,3852374640,5690,5690,5690,5690,0
20250219,171600,3852374640,5690,5690,5690,5690,0
20250219,171500,3852374640,5690,5690,5690,5690,0
20250219,171400,3852374640,5690,5690,5690,5690,0
20250219,171300,3852374640,5690,5690,5690,5690,0
20250219,171200,3852374640,5690,5690,5690,5690,0
20250219,171100,3852374640,5690,5690,5690,5690,0
20250219,171000,3852374640,5690,5690,5690,5690,0
20250219,170900,3852374640,5690,5690,5690,5690,0
20250219,170800,3852374640,5690,5690,5690,5690,0
20250219,170700,3852374640,5690,5690,5690,5690,0
20250219,170600,3852374640,5690,5690,5690,5690,0
20250219,170500,3852374640,5690,5690,5690,5690,0
20250219,170400,3852374640,5690,5690,5690,5690,0
20250219,170300,3852374640,5690,5690,5690,5690,0
20250219,170200,3852374640,5690,5690,5690,5690,0
20250219,170100,3852374640,5690,5690,5690,5690,18944
20250219,170000,3852374640,5690,5690,5690,5690,0
20250219,165900,3852374640,5690,5690,5690,5690,0
20250219,165800,3852374640,5690,5690,5690,5690,0
20250219,165700,3852374640,5690,5690,5690,5690,0
20250219,165600,3852374640,5690,5690,5690,5690,0
20250219,165500,3852374640,5690,5690,5690,5690,0
20250219,165400,3852374640,5690,5690,5690,5690,0
20250219,165300,3852374640,5690,5690,5690,5690,0
20250219,165200,3852374640,5690,5690,5690,5690,0
20250219,165100,3852374640,5690,5690,5690,5690,0
20250219,165000,3852374640,5690,5690,5690,5690,0
20250219,164900,3852374640,5690,5690,5690,5690,0
20250219,164800,3852374640,5690,5690,5690,5690,0
20250219,164700,3852374640,5690,5690,5690,5690,0
20250219,164600,3852374640,5690,5690,5690,5690,0
20250219,164500,3852374640,5690,5690,5690,5690,0
20250219,164400,3852374640,5690,5690,5690,5690,0
20250219,164300,3852374640,5690,5690,5690,5690,0
20250219,164200,3852374640,5690,5690,5690,5690,0
20250219,164100,3852374640,5690,5690,5690,5690,0
20250219,164000,3852374640,5690,5690,5690,5690,0
20250219,163900,3852374640,5690,5690,5690,5690,0
20250219,163800,3852374640,5690,5690,5690,5690,0
20250219,163700,3852374640,5690,5690,5690,5690,0
20250219,163600,3852374640,5690,5690,5690,5690,0
20250219,163500,3852374640,5690,5690,5690,5690,0
20250219,163400,3852374640,5690,5690,5690,5690,0
20250219,163300,3852374640,5690,5690,5690,5690,0
20250219,163200,3852374640,5690,5690,5690,5690,0
20250219,163100,3852374640,5690,5690,5690,5690,18944
20250219,163000,3852374640,5690,5690,5690,5690,0
20250219,162900,3852374640,5690,5690,5690,5690,0
20250219,162800,3852374640,5690,5690,5690,5690,0
20250219,162700,3852374640,5690,5690,5690,5690,0
20250219,162600,3852374640,5690,5690,5690,5690,0
20250219,162500,3852374640,5690,5690,5690,5690,0
20250219,162400,3852374640,5690,5690,5690,5690,0
20250219,162300,3852374640,5690,5690,5690,5690,0
20250219,162200,3852374640,5690,5690,5690,5690,0
20250219,162100,3852374640,5690,5690,5690,5690,0
20250219,162000,3852374640,5690,5690,5690,5690,0
20250219,161900,3852374640,5690,5690,5690,5690,0
20250219,161800,3852374640,5690,5690,5690,5690,0
20250219,161700,3852374640,5690,5690,5690,5690,0
20250219,161600,3852374640,5690,5690,5690,5690,0
20250219,161500,3852374640,5690,5690,5690,5690,0
20250219,161400,3852374640,5690,5690,5690,5690,0
20250219,161300,3852374640,5690,5690,5690,5690,0
20250219,161200,3852374640,5690,5690,5690,5690,0
20250219,161100,3852374640,5690,5690,5690,5690,0
20250219,161000,3852374640,5690,5690,5690,5690,0
20250219,160900,3852374640,5690,5690,5690,5690,0
20250219,160800,3852374640,5690,5690,5690,5690,0
20250219,160700,3852374640,5690,5690,5690,5690,0
20250219,160600,3852374640,5690,5690,5690,5690,0
20250219,160500,3852374640,5690,5690,5690,5690,0
20250219,160400,3852374640,5690,5690,5690,5690,0
20250219,160300,3852374640,5690,5690,5690,5690,0
20250219,160200,3852374640,5690,5690,5690,5690,0
20250219,160100,3852374640,5690,5690,5690,5690,18944
20250219,160000,3852374640,5690,5690,5690,5690,0
20250219,155900,3852374640,5690,5690,5690,5690,0
20250219,155800,3852374640,5690,5690,5690,5690,0
20250219,155700,3852374640,5690,5690,5690,5690,0
20250219,155600,3852374640,5690,5690,5690,5690,0
20250219,155500,3852374640,5690,5690,5690,5690,0
20250219,155400,3852374640,5690,5690,5690,5690,0
20250219,155300,3852374640,5690,5690,5690,5690,0
20250219,155200,3852374640,5690,5690,5690,5690,0
20250219,155100,3852374640,5690,5690,5690,5690,0
20250219,155000,3852374640,5690,5690,5690,5690,0
20250219,154900,3852374640,5690,5690,5690,5690,0
20250219,154800,3852374640,5690,5690,5690,5690,0
20250219,154700,3852374640,5690,5690,5690,5690,0
20250219,154600,3852374640,5690,5690,5690,5690,0
20250219,154500,3852374640,5690,5690,5690,5690,0
20250219,154400,3852374640,5690,5690,5690,5690,0
20250219,154300,3852374640,5690,5690,5690,5690,0
20250219,154200,3852374640,5690,5690,5690,5690,0
20250219,154100,3852374640,5690,5690,5690,5690,0
20250219,154000,3852374640,5690,5690,5690,5690,0
20250219,153900,3852374640,5690,5690,5690,5690,0
20250219,153800,3852374640,5690,5690,5690,5690,0
20250219,153700,3852374640,5690,5690,5690,5690,0
20250219,153600,3852374640,5690,5690,5690,5690,0
20250219,153500,3852374640,5690,5690,5690,5690,0
20250219,153400,3852374640,5690,5690,5690,5690,0
20250219,153300,3852374640,5690,5690,5690,5690,0
20250219,153200,3852374640,5690,5690,5690,5690,0
20250219,153100,3852374640,5690,5690,5690,5690,18944
20250219,153000,3852374640,5690,5690,5690,5690,18944
20250219,152900,3744583280,5690,5690,5690,5690,0
20250219,152800,3744583280,5690,5690,5690,5690,0
20250219,152700,3744583280,5690,5690,5690,5690,0
20250219,152600,3744583280,5690,5690,5690,5690,0
20250219,152500,3744583280,5690,5690,5690,5690,0
20250219,152400,3744583280,5690,5690,5690,5690,0
20250219,152300,3744583280,5690,5690,5690,5690,0
20250219,152200,3744583280,5690,5690,5690,5690,0
20250219,152100,3744583280,5690,5690,5690,5690,0
20250219,152000,3744583280,5690,5690,5690,5690,0
20250219,151900,3744583280,5690,5680,5690,5680,1974
20250219,151800,3733365810,5690,5680,5700,5680,3653
20250219,151700,3712572120,5700,5700,5700,5680,716
20250219,151600,3708497660,5700,5670,5700,5670,803
20250219,151500,3703932140,5670,5670,5700,5670,9081
20250219,151400,3652259860,5680,5680,5680,5670,2284
20250219,151300,3639308680,5680,5680,5680,5660,2186
20250219,151200,3626927610,5680,5680,5690,5670,195
20250219,151100,3625821510,5680,5670,5680,5670,328
20250219,151000,3623959830,5690,5680,5690,5680,2526
20250219,150900,3609612130,5670,5680,5680,5670,914
20250219,150800,3604421960,5680,5670,5680,5660,755
20250219,150700,3600144060,5680,5680,5680,5670,1419
20250219,150600,3592093750,5690,5690,5690,5670,8695
20250219,150500,3542678110,5680,5680,5690,5680,2358
20250219,150400,3529284520,5700,5690,5700,5670,12915
20250219,150300,3455834520,5690,5710,5710,5690,5430
20250219,150200,3424879250,5710,5720,5730,5710,7775
20250219,150100,3380407840,5730,5740,5740,5730,9588
20250219,150000,3325408760,5740,5740,5740,5710,7438
20250219,145900,3282802480,5740,5720,5750,5710,32125
20250219,145800,3098483980,5720,5710,5720,5700,2028
20250219,145700,3086894620,5720,5680,5720,5680,25945
20250219,145600,2938860400,5680,5680,5700,5680,7713
20250219,145500,2894968780,5680,5690,5690,5680,416
20250219,145400,2892602760,5690,5690,5690,5680,1748
20250219,145300,2882658780,5690,5680,5690,5680,8976
20250219,145200,2831637490,5670,5670,5670,5660,3306
20250219,145100,2812900320,5670,5670,5670,5660,286
20250219,145000,2811279900,5660,5670,5670,5660,110
20250219,144900,2810656430,5670,5670,5670,5650,592
20250219,144800,2807303260,5670,5660,5670,5660,73
20250219,144700,2806889790,5660,5660,5660,5660,185
20250219,144600,2805842690,5670,5660,5670,5660,85
20250219,144500,2805361530,5660,5660,5670,5660,16
20250219,144400,2805270960,5650,5660,5660,5650,288
20250219,144300,2803642920,5660,5670,5670,5660,683
20250219,144200,2799776940,5670,5670,5670,5650,48
20250219,144100,2799505000,5670,5660,5670,5660,32
20250219,144000,2799323870,5670,5660,5670,5650,2377
20250219,143900,2785877910,5650,5670,5670,5650,2101
20250219,143800,2773986670,5670,5670,5670,5660,1002
20250219,143700,2768315330,5670,5670,5670,5670,1
20250219,143600,2768309660,5670,5680,5680,5670,504
20250219,143500,2765451960,5670,5680,5680,5670,442
20250219,143400,2762945510,5680,5660,5680,5660,7506
20250219,143300,2720457280,5660,5650,5660,5650,74
20250219,143200,2720039070,5660,5650,5660,5650,3382
20250219,143100,2700930760,5650,5640,5650,5640,170
20250219,143000,2699971260,5650,5640,5650,5640,958
20250219,142900,2694559640,5650,5650,5660,5640,973
20250219,142800,2689070590,5660,5650,5660,5640,251
20250219,142700,2687654410,5650,5650,5650,5650,1423
20250219,142600,2679614460,5650,5650,5660,5650,1811
20250219,142500,2669382290,5650,5660,5660,5650,1587
20250219,142400,2660415730,5660,5650,5660,5650,1067
20250219,142300,2654381170,5660,5650,5660,5650,240
20250219,142200,2653024160,5660,5660,5660,5660,0
20250219,142100,2653024160,5660,5660,5660,5660,1
20250219,142000,2653018500,5670,5670,5670,5650,539
20250219,141900,2649972410,5680,5670,5680,5670,7549
20250219,141800,2607106100,5670,5660,5670,5660,3773
20250219,141700,2585750910,5660,5660,5660,5650,279
20250219,141600,2584174520,5650,5650,5650,5650,10
20250219,141500,2584118020,5660,5660,5660,5660,5
20250219,141400,2584089720,5660,5650,5660,5650,101
20250219,141300,2583519060,5650,5650,5660,5650,23
20250219,141200,2583389000,5650,5660,5660,5650,55
20250219,141100,2583077750,5660,5650,5660,5650,807
20250219,141000,2578518190,5660,5660,5660,5660,11
20250219,140900,2578455930,5660,5660,5660,5650,272
20250219,140800,2576919110,5660,5660,5660,5660,8
20250219,140700,2576873830,5650,5660,5660,5650,5856
20250219,140600,2543768100,5670,5660,5670,5660,270
20250219,140500,2542239870,5670,5680,5680,5660,644
20250219,140400,2538593390,5670,5670,5670,5670,641
20250219,140300,2534958920,5670,5670,5670,5670,850
20250219,140200,2530139420,5680,5680,5680,5680,52
20250219,140100,2529844060,5680,5670,5680,5670,97
20250219,140000,2529293850,5680,5670,5680,5670,511
20250219,135900,2526394670,5680,5660,5680,5660,7066
20250219,135800,2486379080,5660,5680,5680,5660,2265
20250219,135700,2473536530,5680,5680,5680,5680,143
20250219,135600,2472724290,5680,5680,5690,5680,7989
20250219,135500,2427333580,5690,5680,5690,5680,1458
20250219,135400,2419052130,5680,5680,5680,5680,907
20250219,135300,2413900370,5690,5680,5690,5670,7216
20250219,135200,2372910080,5670,5660,5670,5660,5581
20250219,135100,2341271510,5670,5680,5680,5670,1662
20250219,135000,2331847950,5670,5680,5680,5670,922
20250219,134900,2326618990,5690,5680,5690,5670,7991
20250219,134800,2281220600,5680,5680,5680,5680,151
20250219,134700,2280362920,5680,5660,5680,5660,6362
20250219,134600,2244287800,5660,5670,5680,5650,9146
20250219,134500,2192445390,5670,5650,5670,5650,8917
20250219,134400,2141902580,5660,5660,5660,5650,2522
20250219,134300,2127629120,5660,5660,5660,5660,2388
20250219,134200,2114113040,5670,5660,5670,5660,14874
20250219,134100,2029898830,5660,5660,5660,5650,5539
20250219,134000,1998548250,5660,5660,5660,5650,1769
20250219,133900,1988536080,5660,5650,5660,5650,6407
20250219,133800,1952332670,5650,5640,5650,5640,1990
20250219,133700,1941109060,5640,5620,5640,5620,303
20250219,133600,1939405760,5640,5640,5640,5640,10000
20250219,133500,1883005760,5640,5630,5640,5630,409
20250219,133400,1880700110,5630,5630,5630,5630,1
20250219,133300,1880694480,5640,5630,5640,5620,311
20250219,133200,1878946530,5640,5620,5640,5620,359
20250219,133100,1876928900,5640,5620,5640,5620,10545
20250219,133000,1817530200,5620,5610,5620,5610,597
20250219,132900,1814181020,5620,5620,5620,5620,1
20250219,132800,1814175400,5620,5620,5620,5620,2909
20250219,132700,1797826820,5630,5630,5630,5630,461
20250219,132600,1795231390,5630,5620,5630,5620,3896
20250219,132500,1773335860,5630,5630,5630,5630,178
20250219,132400,1772333720,5640,5640,5640,5640,0
20250219,132300,1772333720,5640,5630,5640,5630,102
20250219,132200,1771759450,5630,5630,5640,5630,682
20250219,132100,1767919770,5640,5630,5640,5630,186
20250219,132000,1766872580,5630,5620,5630,5620,2703
20250219,131900,1751656710,5620,5630,5630,5620,1266
20250219,131800,1744537210,5620,5640,5640,5620,8317
20250219,131700,1697726010,5640,5640,5640,5640,0
20250219,131600,1697726010,5640,5650,5650,5640,203
20250219,131500,1696581080,5650,5650,5650,5650,2
20250219,131400,1696569780,5650,5650,5650,5650,2
20250219,131300,1696558480,5650,5640,5650,5640,223
20250219,131200,1695300750,5650,5660,5660,5650,330
20250219,131100,1693436220,5660,5660,5660,5660,1
20250219,131000,1693430560,5650,5640,5650,5640,12247
20250219,130900,1624312670,5640,5640,5640,5630,6062
20250219,130800,1590183290,5640,5630,5640,5630,25
20250219,130700,1590042530,5630,5630,5630,5630,996
20250219,130600,1584435050,5640,5640,5640,5640,0
20250219,130500,1584435050,5640,5630,5640,5620,2698
20250219,130400,1569266620,5640,5640,5640,5640,97
20250219,130300,1568719540,5640,5640,5640,5640,100
20250219,130200,1568155540,5640,5630,5640,5630,3001
20250219,130100,1551259900,5640,5640,5640,5640,0
20250219,130000,1551259900,5640,5640,5640,5630,616
20250219,125900,1547790740,5640,5640,5650,5630,2139
20250219,125800,1535728580,5640,5650,5650,5640,836
20250219,125700,1531008520,5650,5630,5650,5630,6677
20250219,125600,1493343910,5630,5620,5630,5620,3101
20250219,125500,1475900280,5620,5620,5620,5620,0
20250219,125400,1475900280,5620,5630,5630,5620,421
20250219,125300,1473533250,5630,5630,5630,5630,1
20250219,125200,1473527620,5620,5620,5620,5620,2
20250219,125100,1473516380,5630,5630,5630,5620,102
20250219,125000,1472943120,5620,5630,5630,5620,183
20250219,124900,1471913950,5630,5630,5630,5630,3
20250219,124800,1471897060,5630,5620,5630,5620,118
20250219,124700,1471233590,5620,5620,5620,5620,213
20250219,124600,1470036530,5630,5620,5630,5620,188
20250219,124500,1468979940,5620,5620,5630,5620,1916
20250219,124400,1458212000,5630,5630,5630,5620,16
20250219,124300,1458121970,5630,5630,5630,5630,300
20250219,124200,1456432970,5630,5610,5630,5610,153
20250219,124100,1455574580,5630,5630,5630,5630,0
20250219,124000,1455574580,5630,5630,5630,5630,200
20250219,123900,1454448580,5630,5630,5630,5630,0
20250219,123800,1454448580,5630,5630,5630,5630,0
20250219,123700,1454448580,5630,5630,5630,5630,0
20250219,123600,1454448580,5630,5610,5630,5610,23
20250219,123500,1454319510,5630,5620,5630,5610,3433
20250219,123400,1435027630,5630,5620,5630,5620,11
20250219,123300,1434965750,5630,5630,5630,5620,431
20250219,123200,1432539230,5620,5630,5630,5620,428
20250219,123100,1430130200,5630,5640,5640,5630,5123
20250219,123000,1401287680,5630,5630,5630,5630,2047
20250219,122900,1389763070,5630,5630,5630,5630,300
20250219,122800,1388074070,5630,5630,5630,5630,0
20250219,122700,1388074070,5630,5630,5640,5630,966
20250219,122600,1382635460,5640,5630,5640,5630,104
20250219,122500,1382048920,5640,5640,5640,5640,81
20250219,122400,1381592080,5640,5620,5640,5620,5281
20250219,122300,1351871230,5620,5620,5620,5620,101
20250219,122200,1351303610,5620,5620,5620,5620,1337
20250219,122100,1343789670,5620,5600,5620,5600,2
20250219,122000,1343778450,5620,5620,5620,5620,0
20250219,121900,1343778450,5620,5620,5620,5600,153
20250219,121800,1342921570,5600,5620,5620,5600,144
20250219,121700,1342113500,5620,5620,5620,5620,27
20250219,121600,1341961760,5620,5590,5620,5590,5
20250219,121500,1341933720,5610,5620,5620,5590,1652
20250219,121400,1332655810,5620,5610,5620,5610,7
20250219,121300,1332616530,5610,5610,5610,5610,0
20250219,121200,1332616530,5610,5610,5610,5610,71
20250219,121100,1332218220,5600,5620,5620,5600,582
20250219,121000,1328958780,5620,5620,5620,5620,1001
20250219,120900,1323333160,5620,5590,5620,5590,10
20250219,120800,1323277160,5610,5610,5610,5610,0
20250219,120700,1323277160,5610,5600,5610,5600,309
20250219,120600,1321546750,5610,5610,5620,5610,14
20250219,120500,1321468110,5620,5610,5620,5610,139
20250219,120400,1320688280,5620,5620,5620,5620,227
20250219,120300,1319412540,5620,5610,5620,5610,896
20250219,120200,1314385970,5610,5600,5610,5600,39
20250219,120100,1314167560,5600,5600,5600,5600,356
20250219,120000,1312173960,5610,5610,5610,5610,0
20250219,115900,1312173960,5610,5610,5610,5610,20
20250219,115800,1312061760,5610,5610,5610,5610,0
20250219,115700,1312061760,5610,5610,5610,5600,262
20250219,115600,1310593940,5610,5610,5610,5610,600
20250219,115500,1307227940,5610,5600,5610,5600,5000
20250219,115400,1279188400,5600,5600,5600,5600,0
20250219,115300,1279188400,5600,5600,5600,5600,2
20250219,115200,1279177200,5610,5610,5610,5610,1
20250219,115100,1279171590,5600,5610,5610,5600,3
20250219,115000,1279154770,5610,5600,5610,5600,5001
20250219,114900,1251149160,5600,5590,5600,5590,3
20250219,114800,1251132370,5590,5600,5600,5590,197
20250219,114700,1250029240,5590,5590,5590,5590,1806
20250219,114600,1239933700,5590,5590,5590,5590,36
20250219,114500,1239732460,5590,5590,5590,5590,1
20250219,114400,1239726870,5590,5590,5590,5590,0
20250219,114300,1239726870,5590,5570,5590,5570,338
20250219,114200,1237842430,5570,5590,5590,5570,41
20250219,114100,1237614040,5570,5570,5570,5570,0
20250219,114000,1237614040,5570,5570,5570,5570,39
20250219,113900,1237396810,5570,5570,5570,5570,1
20250219,113800,1237391240,5590,5590,5590,5570,180
20250219,113700,1236388600,5590,5590,5590,5590,0
20250219,113600,1236388600,5590,5580,5590,5580,1001
20250219,113500,1230803010,5580,5580,5580,5580,12
20250219,113400,1230736050,5590,5590,5590,5590,70
20250219,113300,1230344750,5590,5580,5590,5580,2
20250219,113200,1230333580,5590,5580,5590,5580,122
20250219,113100,1229652100,5580,5580,5580,5580,0
20250219,113000,1229652100,5580,5580,5580,5580,610
20250219,112900,1226248300,5580,5580,5580,5580,116
20250219,112800,1225601020,5590,5590,5590,5590,1
20250219,112700,1225595430,5580,5580,5580,5580,192
20250219,112600,1224524070,5590,5580,5590,5580,183
20250219,112500,1223502400,5580,5580,5580,5580,585
20250219,112400,1220238100,5580,5580,5580,5580,186
20250219,112300,1219200220,5580,5580,5580,5580,50
20250219,112200,1218921220,5590,5580,5590,5570,23043
20250219,112100,1090169210,5590,5590,5590,5590,0
20250219,112000,1090169210,5590,5590,5590,5590,2
20250219,111900,1090158030,5580,5590,5590,5580,710
20250219,111800,1086191230,5600,5600,5600,5580,96
20250219,111700,1085655490,5580,5600,5600,5580,42
20250219,111600,1085420790,5600,5590,5600,5590,3
20250219,111500,1085404000,5590,5580,5590,5580,846
20250219,111400,1080674960,5600,5580,5600,5580,125
20250219,111300,1079977360,5600,5600,5600,5600,1
20250219,111200,1079971760,5580,5590,5600,5580,121
20250219,111100,1079296350,5590,5580,5600,5580,84
20250219,111000,1078827120,5600,5580,5600,5580,2
20250219,110900,1078815940,5600,5590,5600,5570,260
20250219,110800,1077362460,5590,5580,5590,5580,3000
20250219,110700,1060597820,5580,5580,5580,5580,0
20250219,110600,1060597820,5580,5570,5580,5570,18
20250219,110500,1060497530,5570,5580,5580,5570,1469
20250219,110400,1052314900,5590,5590,5590,5590,5
20250219,110300,1052286950,5590,5590,5590,5590,5
20250219,110200,1052259000,5580,5580,5580,5580,500
20250219,110100,1049469000,5580,5580,5580,5580,0
20250219,110000,1049469000,5580,5580,5580,5580,0
20250219,105900,1049469000,5580,5570,5580,5570,62
20250219,105800,1049123650,5580,5580,5580,5580,0
20250219,105700,1049123650,5580,5580,5580,5580,2000
20250219,105600,1037963650,5580,5580,5580,5580,0
20250219,105500,1037963650,5580,5580,5580,5580,0
20250219,105400,1037963650,5580,5580,5580,5580,0
20250219,105300,1037963650,5580,5580,5580,5580,20
20250219,105200,1037852050,5580,5580,5580,5580,0
20250219,105100,1037852050,5580,5570,5580,5560,18
20250219,105000,1037751760,5580,5570,5580,5570,811
20250219,104900,1033234480,5570,5570,5570,5570,265
20250219,104800,1031758430,5580,5560,5580,5560,3
20250219,104700,1031741710,5580,5580,5580,5560,2015
20250219,104600,1020538130,5580,5580,5580,5560,302
20250219,104500,1018858970,5560,5570,5580,5560,490
20250219,104400,1016133650,5580,5580,5580,5580,0
20250219,104300,1016133650,5580,5570,5580,5560,78
20250219,104200,1015699190,5570,5570,5570,5560,508
20250219,104100,1012870630,5560,5570,5570,5560,6
20250219,104000,1012837260,5570,5560,5570,5560,1216
20250219,103900,1006076200,5560,5560,5560,5550,285
20250219,103800,1004491630,5560,5560,5560,5560,263
20250219,103700,1003029350,5550,5550,5550,5550,602
20250219,103600,999688250,5560,5560,5560,5560,0
20250219,103500,999688250,5560,5560,5560,5560,0
20250219,103400,999688250,5560,5560,5560,5560,0
20250219,103300,999688250,5560,5550,5560,5550,71
20250219,103200,999294180,5550,5540,5560,5540,2404
20250219,103100,985956220,5560,5560,5560,5560,0
20250219,103000,985956220,5560,5540,5560,5540,370
20250219,102900,983906360,5560,5550,5560,5540,6178
20250219,102800,949618620,5570,5570,5570,5560,1012
20250219,102700,943991850,5580,5580,5580,5580,0
20250219,102600,943991850,5580,5580,5580,5570,8
20250219,102500,943947220,5550,5560,5590,5550,1737
20250219,102400,934289020,5560,5600,5600,5560,293
20250219,102300,932659090,5570,5560,5600,5560,882
20250219,102200,927735410,5590,5580,5590,5570,3001
20250219,102100,911019290,5590,5600,5600,5580,195
20250219,102000,909930350,5590,5600,5600,5590,81
20250219,101900,909477430,5610,5580,5610,5580,2014
20250219,101800,898239280,5610,5580,5610,5580,1467
20250219,101700,890051980,5580,5580,5580,5580,41
20250219,101600,889823200,5610,5580,5610,5580,2
20250219,101500,889812010,5610,5610,5610,5600,72
20250219,101400,889408590,5610,5600,5610,5600,895
20250219,101300,884396580,5600,5600,5600,5600,0
20250219,101200,884396580,5600,5590,5600,5590,13
20250219,101100,884323890,5580,5580,5580,5580,166
20250219,101000,883397610,5580,5580,5580,5580,1
20250219,100900,883392030,5600,5590,5600,5590,285
20250219,100800,881798810,5590,5590,5600,5580,1267
20250219,100700,874716650,5590,5590,5590,5590,5
20250219,100600,874688700,5590,5590,5590,5590,2
20250219,100500,874677520,5580,5570,5590,5570,36
20250219,100400,874476310,5580,5580,5580,5570,199
20250219,100300,873367550,5590,5560,5590,5560,52
20250219,100200,873076900,5590,5600,5600,5560,1095
20250219,100100,866986910,5590,5580,5600,5570,1685
20250219,100000,857600830,5600,5580,5600,5570,210
20250219,095900,856425030,5600,5590,5600,5590,340
20250219,095800,854523540,5600,5580,5600,5570,225
20250219,095700,853267490,5590,5590,5590,5580,719
20250219,095600,849253450,5590,5590,5600,5590,3372
20250219,095500,830403950,5590,5590,5600,5590,2306
20250219,095400,817494060,5590,5600,5610,5590,2970
20250219,095300,800861050,5600,5610,5620,5600,1053
20250219,095200,794943950,5610,5600,5620,5600,315
20250219,095100,793176800,5610,5610,5610,5610,12
20250219,095000,793109480,5590,5600,5600,5590,3360
20250219,094900,774306480,5600,5600,5620,5600,436
20250219,094800,771864860,5620,5600,5620,5600,967
20250219,094700,766444920,5600,5630,5640,5600,514
20250219,094600,763566090,5630,5630,5640,5610,2889
20250219,094500,747325230,5630,5630,5640,5630,2242
20250219,094400,734702750,5630,5610,5630,5610,103
20250219,094300,734124900,5630,5620,5630,5610,1312
20250219,094200,726755410,5630,5620,5630,5600,1633
20250219,094100,717581920,5630,5620,5630,5620,1000
20250219,094000,711954470,5620,5600,5620,5600,953
20250219,093900,706608530,5590,5590,5600,5590,898
20250219,093800,701588690,5600,5600,5600,5590,9
20250219,093700,701538300,5600,5600,5600,5600,108
20250219,093600,700933500,5610,5610,5630,5610,839
20250219,093500,696221650,5610,5600,5620,5600,1264
20250219,093400,689139090,5620,5620,5620,5600,395
20250219,093300,686924370,5610,5620,5620,5610,703
20250219,093200,682975530,5620,5620,5620,5590,1645
20250219,093100,673763580,5600,5610,5620,5600,1576
20250219,093000,664936380,5620,5610,5620,5610,4
20250219,092900,664913920,5620,5620,5620,5600,350
20250219,092800,662952730,5600,5610,5620,5600,168
20250219,092700,662011770,5620,5620,5630,5610,2046
20250219,092600,650493250,5630,5590,5630,5580,2696
20250219,092500,635426280,5600,5610,5620,5590,3852
20250219,092400,613850840,5630,5650,5650,5620,1740
20250219,092300,604071080,5630,5650,5650,5630,1632
20250219,092200,594866500,5650,5620,5650,5620,3368
20250219,092100,575876150,5640,5620,5640,5620,347
20250219,092000,573922910,5640,5630,5640,5620,1578
20250219,091900,565043850,5630,5620,5640,5620,9360
20250219,091800,512294000,5630,5660,5660,5610,9193
20250219,091700,460408020,5660,5670,5690,5640,12089
20250219,091600,391962970,5660,5590,5690,5570,46417
20250219,091500,130129690,5600,5600,5610,5580,2212
20250219,091400,117742660,5610,5560,5610,5560,6549
20250219,091300,81093380,5560,5560,5560,5550,748
20250219,091200,76934600,5560,5550,5560,5550,201
20250219,091100,75819040,5560,5570,5580,5530,3221
20250219,091000,57979240,5560,5550,5570,5540,1563
20250219,090900,49291760,5560,5550,5560,5550,472
20250219,090800,46671440,5550,5530,5550,5530,378
20250219,090700,44577060,5550,5540,5550,5530,2996
20250219,090600,27984920,5550,5550,5550,5550,507
20250219,090500,25171070,5540,5550,5560,5540,436
20250219,090400,22752800,5550,5540,5550,5540,1191
20250219,090300,16144550,5550,5540,5550,5540,36
20250219,090200,15945100,5540,5520,5540,5520,415
20250219,090100,13652140,5530,5530,5530,5510,245
20250219,090000,12299540,5530,5530,5530,5510,1721