ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/057050/min/candle-20250219.csv

644 lines
33 KiB
CSV
Raw Normal View History

Update 2025-02-19 4022 candle_min
2025-02-19 22:09:26 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,194100,1131036650,49100,49100,49100,49100,174
20250219,194000,1131036650,49100,49100,49100,49100,0
20250219,193900,1131036650,49100,49100,49100,49100,0
20250219,193800,1131036650,49100,49100,49100,49100,0
20250219,193700,1131036650,49100,49100,49100,49100,0
20250219,193600,1131036650,49100,49100,49100,49100,0
20250219,193500,1131036650,49100,49100,49100,49100,0
20250219,193400,1131036650,49100,49100,49100,49100,0
20250219,193300,1131036650,49100,49100,49100,49100,0
20250219,193200,1131036650,49100,49100,49100,49100,0
20250219,193100,1131036650,49100,49100,49100,49100,0
20250219,193000,1131036650,49100,49100,49100,49100,0
20250219,192900,1131036650,49100,49100,49100,49100,0
20250219,192800,1131036650,49100,49100,49100,49100,0
20250219,192700,1131036650,49100,49100,49100,49100,0
20250219,192600,1131036650,49100,49100,49100,49100,0
20250219,192500,1131036650,49100,49100,49100,49100,0
20250219,192400,1131036650,49100,49100,49100,49100,0
20250219,192300,1131036650,49100,49100,49100,49100,0
20250219,192200,1131036650,49100,49100,49100,49100,0
20250219,192100,1131036650,49100,49100,49100,49100,0
20250219,192000,1131036650,49100,49100,49100,49100,0
20250219,191900,1131036650,49100,49100,49100,49100,0
20250219,191800,1131036650,49100,49100,49100,49100,0
20250219,191700,1131036650,49100,49100,49100,49100,0
20250219,191600,1131036650,49100,49100,49100,49100,0
20250219,191500,1131036650,49100,49100,49100,49100,0
20250219,191400,1131036650,49100,49100,49100,49100,0
20250219,191300,1131036650,49100,49100,49100,49100,0
20250219,191200,1131036650,49100,49100,49100,49100,0
20250219,191100,1131036650,49100,49100,49100,49100,174
20250219,191000,1131036650,49100,49100,49100,49100,0
20250219,190900,1131036650,49100,49100,49100,49100,0
20250219,190800,1131036650,49100,49100,49100,49100,0
20250219,190700,1131036650,49100,49100,49100,49100,0
20250219,190600,1131036650,49100,49100,49100,49100,0
20250219,190500,1131036650,49100,49100,49100,49100,0
20250219,190400,1131036650,49100,49100,49100,49100,0
20250219,190300,1131036650,49100,49100,49100,49100,0
20250219,190200,1131036650,49100,49100,49100,49100,0
20250219,190100,1131036650,49100,49100,49100,49100,0
20250219,190000,1131036650,49100,49100,49100,49100,0
20250219,185900,1131036650,49100,49100,49100,49100,0
20250219,185800,1131036650,49100,49100,49100,49100,0
20250219,185700,1131036650,49100,49100,49100,49100,0
20250219,185600,1131036650,49100,49100,49100,49100,0
20250219,185500,1131036650,49100,49100,49100,49100,0
20250219,185400,1131036650,49100,49100,49100,49100,0
20250219,185300,1131036650,49100,49100,49100,49100,0
20250219,185200,1131036650,49100,49100,49100,49100,0
20250219,185100,1131036650,49100,49100,49100,49100,0
20250219,185000,1131036650,49100,49100,49100,49100,0
20250219,184900,1131036650,49100,49100,49100,49100,0
20250219,184800,1131036650,49100,49100,49100,49100,0
20250219,184700,1131036650,49100,49100,49100,49100,0
20250219,184600,1131036650,49100,49100,49100,49100,0
20250219,184500,1131036650,49100,49100,49100,49100,0
20250219,184400,1131036650,49100,49100,49100,49100,0
20250219,184300,1131036650,49100,49100,49100,49100,0
20250219,184200,1131036650,49100,49100,49100,49100,0
20250219,184100,1131036650,49100,49100,49100,49100,174
20250219,184000,1131036650,49100,49100,49100,49100,0
20250219,183900,1131036650,49100,49100,49100,49100,0
20250219,183800,1131036650,49100,49100,49100,49100,0
20250219,183700,1131036650,49100,49100,49100,49100,0
20250219,183600,1131036650,49100,49100,49100,49100,0
20250219,183500,1131036650,49100,49100,49100,49100,0
20250219,183400,1131036650,49100,49100,49100,49100,0
20250219,183300,1131036650,49100,49100,49100,49100,0
20250219,183200,1131036650,49100,49100,49100,49100,0
20250219,183100,1131036650,49100,49100,49100,49100,0
20250219,183000,1131036650,49100,49100,49100,49100,0
20250219,182900,1131036650,49100,49100,49100,49100,0
20250219,182800,1131036650,49100,49100,49100,49100,0
20250219,182700,1131036650,49100,49100,49100,49100,0
20250219,182600,1131036650,49100,49100,49100,49100,0
20250219,182500,1131036650,49100,49100,49100,49100,0
20250219,182400,1131036650,49100,49100,49100,49100,0
20250219,182300,1131036650,49100,49100,49100,49100,0
20250219,182200,1131036650,49100,49100,49100,49100,0
20250219,182100,1131036650,49100,49100,49100,49100,0
20250219,182000,1131036650,49100,49100,49100,49100,0
20250219,181900,1131036650,49100,49100,49100,49100,0
20250219,181800,1131036650,49100,49100,49100,49100,0
20250219,181700,1131036650,49100,49100,49100,49100,0
20250219,181600,1131036650,49100,49100,49100,49100,0
20250219,181500,1131036650,49100,49100,49100,49100,0
20250219,181400,1131036650,49100,49100,49100,49100,0
20250219,181300,1131036650,49100,49100,49100,49100,0
20250219,181200,1131036650,49100,49100,49100,49100,0
20250219,181100,1131036650,49100,49100,49100,49100,174
20250219,181000,1131036650,49100,49100,49100,49100,0
20250219,180900,1131036650,49100,49100,49100,49100,0
20250219,180800,1131036650,49100,49100,49100,49100,0
20250219,180700,1131036650,49100,49100,49100,49100,0
20250219,180600,1131036650,49100,49100,49100,49100,0
20250219,180500,1131036650,49100,49100,49100,49100,0
20250219,180400,1131036650,49100,49100,49100,49100,0
20250219,180300,1131036650,49100,49100,49100,49100,0
20250219,180200,1131036650,49100,49100,49100,49100,0
20250219,180100,1131036650,49100,49100,49100,49100,0
20250219,180000,1131036650,49100,49100,49100,49100,0
20250219,175900,1131036650,49100,49100,49100,49100,0
20250219,175800,1131036650,49100,49100,49100,49100,0
20250219,175700,1131036650,49100,49100,49100,49100,0
20250219,175600,1131036650,49100,49100,49100,49100,0
20250219,175500,1131036650,49100,49100,49100,49100,0
20250219,175400,1131036650,49100,49100,49100,49100,0
20250219,175300,1131036650,49100,49100,49100,49100,0
20250219,175200,1131036650,49100,49100,49100,49100,0
20250219,175100,1131036650,49100,49100,49100,49100,0
20250219,175000,1131036650,49100,49100,49100,49100,0
20250219,174900,1131036650,49100,49100,49100,49100,0
20250219,174800,1131036650,49100,49100,49100,49100,0
20250219,174700,1131036650,49100,49100,49100,49100,0
20250219,174600,1131036650,49100,49100,49100,49100,0
20250219,174500,1131036650,49100,49100,49100,49100,0
20250219,174400,1131036650,49100,49100,49100,49100,0
20250219,174300,1131036650,49100,49100,49100,49100,0
20250219,174200,1131036650,49100,49100,49100,49100,0
20250219,174100,1131036650,49100,49100,49100,49100,174
20250219,174000,1131036650,49100,49100,49100,49100,0
20250219,173900,1131036650,49100,49100,49100,49100,0
20250219,173800,1131036650,49100,49100,49100,49100,0
20250219,173700,1131036650,49100,49100,49100,49100,0
20250219,173600,1131036650,49100,49100,49100,49100,0
20250219,173500,1131036650,49100,49100,49100,49100,0
20250219,173400,1131036650,49100,49100,49100,49100,0
20250219,173300,1131036650,49100,49100,49100,49100,0
20250219,173200,1131036650,49100,49100,49100,49100,0
20250219,173100,1131036650,49100,49100,49100,49100,0
20250219,173000,1131036650,49100,49100,49100,49100,0
20250219,172900,1131036650,49100,49100,49100,49100,0
20250219,172800,1131036650,49100,49100,49100,49100,0
20250219,172700,1131036650,49100,49100,49100,49100,0
20250219,172600,1131036650,49100,49100,49100,49100,0
20250219,172500,1131036650,49100,49100,49100,49100,0
20250219,172400,1131036650,49100,49100,49100,49100,0
20250219,172300,1131036650,49100,49100,49100,49100,0
20250219,172200,1131036650,49100,49100,49100,49100,0
20250219,172100,1131036650,49100,49100,49100,49100,0
20250219,172000,1131036650,49100,49100,49100,49100,0
20250219,171900,1131036650,49100,49100,49100,49100,0
20250219,171800,1131036650,49100,49100,49100,49100,0
20250219,171700,1131036650,49100,49100,49100,49100,0
20250219,171600,1131036650,49100,49100,49100,49100,0
20250219,171500,1131036650,49100,49100,49100,49100,0
20250219,171400,1131036650,49100,49100,49100,49100,0
20250219,171300,1131036650,49100,49100,49100,49100,0
20250219,171200,1131036650,49100,49100,49100,49100,0
20250219,171100,1131036650,49100,49100,49100,49100,174
20250219,171000,1131036650,49100,49100,49100,49100,0
20250219,170900,1131036650,49100,49100,49100,49100,0
20250219,170800,1131036650,49100,49100,49100,49100,0
20250219,170700,1131036650,49100,49100,49100,49100,0
20250219,170600,1131036650,49100,49100,49100,49100,0
20250219,170500,1131036650,49100,49100,49100,49100,0
20250219,170400,1131036650,49100,49100,49100,49100,0
20250219,170300,1131036650,49100,49100,49100,49100,0
20250219,170200,1131036650,49100,49100,49100,49100,0
20250219,170100,1131036650,49100,49100,49100,49100,0
20250219,170000,1131036650,49100,49100,49100,49100,0
20250219,165900,1131036650,49100,49100,49100,49100,0
20250219,165800,1131036650,49100,49100,49100,49100,0
20250219,165700,1131036650,49100,49100,49100,49100,0
20250219,165600,1131036650,49100,49100,49100,49100,0
20250219,165500,1131036650,49100,49100,49100,49100,0
20250219,165400,1131036650,49100,49100,49100,49100,0
20250219,165300,1131036650,49100,49100,49100,49100,0
20250219,165200,1131036650,49100,49100,49100,49100,0
20250219,165100,1131036650,49100,49100,49100,49100,0
20250219,165000,1131036650,49100,49100,49100,49100,0
20250219,164900,1131036650,49100,49100,49100,49100,0
20250219,164800,1131036650,49100,49100,49100,49100,0
20250219,164700,1131036650,49100,49100,49100,49100,0
20250219,164600,1131036650,49100,49100,49100,49100,0
20250219,164500,1131036650,49100,49100,49100,49100,0
20250219,164400,1131036650,49100,49100,49100,49100,0
20250219,164300,1131036650,49100,49100,49100,49100,0
20250219,164200,1131036650,49100,49100,49100,49100,0
20250219,164100,1131036650,49100,49100,49100,49100,174
20250219,164000,1131036650,49100,49100,49100,49100,0
20250219,163900,1131036650,49100,49100,49100,49100,0
20250219,163800,1131036650,49100,49100,49100,49100,0
20250219,163700,1131036650,49100,49100,49100,49100,0
20250219,163600,1131036650,49100,49100,49100,49100,0
20250219,163500,1131036650,49100,49100,49100,49100,0
20250219,163400,1131036650,49100,49100,49100,49100,0
20250219,163300,1131036650,49100,49100,49100,49100,0
20250219,163200,1131036650,49100,49100,49100,49100,0
20250219,163100,1131036650,49100,49100,49100,49100,0
20250219,163000,1131036650,49100,49100,49100,49100,0
20250219,162900,1131036650,49100,49100,49100,49100,0
20250219,162800,1131036650,49100,49100,49100,49100,0
20250219,162700,1131036650,49100,49100,49100,49100,0
20250219,162600,1131036650,49100,49100,49100,49100,0
20250219,162500,1131036650,49100,49100,49100,49100,0
20250219,162400,1131036650,49100,49100,49100,49100,0
20250219,162300,1131036650,49100,49100,49100,49100,0
20250219,162200,1131036650,49100,49100,49100,49100,0
20250219,162100,1131036650,49100,49100,49100,49100,0
20250219,162000,1131036650,49100,49100,49100,49100,0
20250219,161900,1131036650,49100,49100,49100,49100,0
20250219,161800,1131036650,49100,49100,49100,49100,0
20250219,161700,1131036650,49100,49100,49100,49100,0
20250219,161600,1131036650,49100,49100,49100,49100,0
20250219,161500,1131036650,49100,49100,49100,49100,0
20250219,161400,1131036650,49100,49100,49100,49100,0
20250219,161300,1131036650,49100,49100,49100,49100,0
20250219,161200,1131036650,49100,49100,49100,49100,0
20250219,161100,1131036650,49100,49100,49100,49100,174
20250219,161000,1131036650,49100,49100,49100,49100,0
20250219,160900,1131036650,49100,49100,49100,49100,0
20250219,160800,1131036650,49100,49100,49100,49100,0
20250219,160700,1131036650,49100,49100,49100,49100,0
20250219,160600,1131036650,49100,49100,49100,49100,0
20250219,160500,1131036650,49100,49100,49100,49100,0
20250219,160400,1131036650,49100,49100,49100,49100,0
20250219,160300,1131036650,49100,49100,49100,49100,0
20250219,160200,1131036650,49100,49100,49100,49100,0
20250219,160100,1131036650,49100,49100,49100,49100,0
20250219,160000,1131036650,49100,49100,49100,49100,0
20250219,155900,1131036650,49100,49100,49100,49100,0
20250219,155800,1131036650,49100,49100,49100,49100,0
20250219,155700,1131036650,49100,49100,49100,49100,0
20250219,155600,1131036650,49100,49100,49100,49100,0
20250219,155500,1131036650,49100,49100,49100,49100,0
20250219,155400,1131036650,49100,49100,49100,49100,0
20250219,155300,1131036650,49100,49100,49100,49100,0
20250219,155200,1131036650,49100,49100,49100,49100,0
20250219,155100,1131036650,49100,49100,49100,49100,0
20250219,155000,1131036650,49100,49100,49100,49100,0
20250219,154900,1131036650,49100,49100,49100,49100,0
20250219,154800,1131036650,49100,49100,49100,49100,0
20250219,154700,1131036650,49100,49100,49100,49100,0
20250219,154600,1131036650,49100,49100,49100,49100,0
20250219,154500,1131036650,49100,49100,49100,49100,0
20250219,154400,1131036650,49100,49100,49100,49100,0
20250219,154300,1131036650,49100,49100,49100,49100,0
20250219,154200,1131036650,49100,49100,49100,49100,0
20250219,154100,1131036650,49100,49100,49100,49100,174
20250219,154000,1131036650,49100,49100,49100,49100,0
20250219,153900,1131036650,49100,49100,49100,49100,0
20250219,153800,1131036650,49100,49100,49100,49100,0
20250219,153700,1131036650,49100,49100,49100,49100,0
20250219,153600,1131036650,49100,49100,49100,49100,0
20250219,153500,1131036650,49100,49100,49100,49100,0
20250219,153400,1131036650,49100,49100,49100,49100,0
20250219,153300,1131036650,49100,49100,49100,49100,0
20250219,153200,1131036650,49100,49100,49100,49100,0
20250219,153100,1131036650,49100,49100,49100,49100,0
20250219,153000,1131036650,49100,49100,49100,49100,174
20250219,152900,1122493250,49000,49000,49000,49000,0
20250219,152800,1122493250,49000,49000,49000,49000,0
20250219,152700,1122493250,49000,49000,49000,49000,0
20250219,152600,1122493250,49000,49000,49000,49000,0
20250219,152500,1122493250,49000,49000,49000,49000,0
20250219,152400,1122493250,49000,49000,49000,49000,0
20250219,152300,1122493250,49000,49000,49000,49000,0
20250219,152200,1122493250,49000,49000,49000,49000,0
20250219,152100,1122493250,49000,49000,49000,49000,0
20250219,152000,1122493250,49000,49000,49000,49000,0
20250219,151900,1122493250,49000,49000,49000,49000,52
20250219,151800,1119945250,49050,49000,49050,49000,124
20250219,151700,1113863200,49000,49000,49000,49000,63
20250219,151600,1110776200,49050,49000,49050,49000,12
20250219,151500,1110188000,49000,49000,49000,49000,2
20250219,151400,1110090000,49000,49000,49000,49000,9
20250219,151300,1109649000,49050,49050,49100,49050,1123
20250219,151200,1054560350,49050,49100,49100,49050,9
20250219,151100,1054118800,49050,49100,49100,49050,28
20250219,151000,1052744850,49100,49050,49100,49050,4
20250219,150900,1052548550,49050,49050,49050,49050,17
20250219,150800,1051714700,49050,49100,49100,49050,3
20250219,150700,1051567450,49100,49050,49100,49050,173
20250219,150600,1043080450,49050,49050,49050,49050,2
20250219,150500,1042982350,49000,49000,49000,49000,1
20250219,150400,1042933350,49000,49000,49050,49000,52
20250219,150300,1040384450,49000,49000,49000,49000,0
20250219,150200,1040384450,49000,49050,49050,49000,57
20250219,150100,1037591000,49050,49050,49050,49050,0
20250219,150000,1037591000,49050,49000,49050,49000,16
20250219,145900,1036806400,49000,49000,49000,49000,3
20250219,145800,1036659400,49050,49050,49050,49050,4
20250219,145700,1036463200,49050,49050,49050,49000,27
20250219,145600,1035140000,49050,49050,49050,49050,1
20250219,145500,1035090950,49050,49050,49050,49050,8
20250219,145400,1034698550,49050,49000,49050,49000,23
20250219,145300,1033571450,49000,49000,49000,49000,19
20250219,145200,1032640450,49000,49000,49000,49000,1
20250219,145100,1032591450,49050,49050,49050,49050,0
20250219,145000,1032591450,49050,49000,49050,49000,8
20250219,144900,1032199200,49000,49050,49050,49000,33
20250219,144800,1030581100,49050,49050,49050,49050,3
20250219,144700,1030433950,49100,49050,49100,49050,7
20250219,144600,1030090500,49050,49050,49050,49050,19
20250219,144500,1029158550,49050,49050,49050,49050,19
20250219,144400,1028226600,49050,49050,49050,49050,9
20250219,144300,1027785150,49050,49050,49050,49050,15
20250219,144200,1027049400,49050,49050,49050,49050,7
20250219,144100,1026706050,49100,49050,49100,49050,22
20250219,144000,1025626000,49050,49050,49100,49000,252
20250219,143900,1013264600,49050,49050,49050,49050,30
20250219,143800,1011793100,49050,49050,49100,49050,389
20250219,143700,992706100,49100,49100,49100,49100,0
20250219,143600,992706100,49100,49050,49100,49050,187
20250219,143500,983526700,49050,49050,49050,49050,7
20250219,143400,983183350,49100,49050,49100,49050,6
20250219,143300,982888900,49050,49100,49100,49050,23
20250219,143200,981759700,49050,49100,49100,49050,358
20250219,143100,964197050,49100,49100,49100,49100,7
20250219,143000,963853350,49100,49050,49100,49050,44
20250219,142900,961693450,49050,49100,49100,49050,59
20250219,142800,958797000,49050,49050,49100,49050,23
20250219,142700,957668700,49050,49050,49050,49050,9
20250219,142600,957227250,49050,49100,49100,49050,38
20250219,142500,955362400,49050,49050,49050,49050,19
20250219,142400,954430450,49050,49050,49050,49050,20
20250219,142300,953449450,49050,49050,49050,49050,39
20250219,142200,951536500,49000,49000,49000,49000,19
20250219,142100,950605500,49050,49000,49050,49000,209
20250219,142000,940354500,49050,49050,49050,49050,138
20250219,141900,933585600,49050,49100,49100,49050,13
20250219,141800,932947800,49100,49100,49150,49100,73
20250219,141700,929362500,49050,49150,49150,49050,66
20250219,141600,926122250,49100,49100,49100,49100,19
20250219,141500,925189350,49100,49150,49150,49100,33
20250219,141400,923568400,49100,49100,49150,49050,220
20250219,141300,912766650,49100,49100,49100,49050,173
20250219,141200,904272800,49050,49050,49100,49050,119
20250219,141100,898430850,49050,49050,49050,49050,39
20250219,141000,896517900,49100,49050,49100,49050,14
20250219,140900,895830950,49050,49100,49100,49050,141
20250219,140800,888908800,49050,49050,49050,49050,9
20250219,140700,888467350,49050,49050,49100,49050,22
20250219,140600,887388100,49050,49050,49100,49050,155
20250219,140500,879784600,49100,49050,49100,49050,50
20250219,140400,877331250,49050,49050,49050,49050,31
20250219,140300,875810700,49050,49050,49050,49050,19
20250219,140200,874878750,49050,49050,49050,49050,48
20250219,140100,872524350,49100,49000,49100,49000,133
20250219,140000,866000350,49050,49050,49050,49000,48
20250219,135900,863646950,49100,49050,49100,49050,20
20250219,135800,862665100,49050,49050,49100,49050,133
20250219,135700,856141350,49050,49050,49100,49050,294
20250219,135600,841718750,49100,49100,49100,49100,3
20250219,135500,841571450,49050,49050,49050,49050,11
20250219,135400,841031900,49050,49050,49050,49050,7
20250219,135300,840688550,49050,49050,49050,49050,0
20250219,135200,840688550,49050,49050,49050,49050,9
20250219,135100,840247100,49050,49050,49050,49050,10
20250219,135000,839756600,49100,49050,49100,49000,153
20250219,134900,832256950,49050,49050,49100,49050,124
20250219,134800,826168650,49050,49050,49050,49050,1
20250219,134700,826119600,49050,49050,49050,49050,22
20250219,134600,825040500,49050,49100,49100,49050,31
20250219,134500,823519450,49050,49050,49050,49050,2
20250219,134400,823421350,49050,49000,49050,49000,156
20250219,134300,815769900,49050,49050,49050,49050,87
20250219,134200,811502550,49050,49050,49100,49050,5
20250219,134100,811257150,49050,49050,49050,49050,14
20250219,134000,810570450,49050,49050,49050,49050,14
20250219,133900,809883750,49050,49050,49050,49050,0
20250219,133800,809883750,49050,49050,49050,49050,2
20250219,133700,809785650,49050,49050,49050,49050,11
20250219,133600,809246100,49050,49100,49100,49050,41
20250219,133500,807234000,49100,49100,49100,49050,622
20250219,133400,776718850,49050,49050,49050,49050,87
20250219,133300,772451500,49050,49050,49050,49050,1
20250219,133200,772402450,49050,49050,49050,49050,12
20250219,133100,771813850,49050,49050,49050,49050,12
20250219,133000,771225250,49100,49050,49100,49050,6
20250219,132900,770930800,49050,49050,49050,49050,1
20250219,132800,770881750,49050,49050,49050,49050,11
20250219,132700,770342200,49100,49100,49100,49100,0
20250219,132600,770342200,49100,49100,49100,49050,15
20250219,132500,769606200,49100,49100,49100,49100,0
20250219,132400,769606200,49100,49100,49100,49100,15
20250219,132300,768869700,49050,49050,49050,49050,72
20250219,132200,765338100,49050,49050,49050,49050,172
20250219,132100,756901500,49050,49050,49050,49050,30
20250219,132000,755430000,49050,49050,49050,49000,65
20250219,131900,752241800,49000,49000,49000,49000,0
20250219,131800,752241800,49000,49000,49000,49000,10
20250219,131700,751751800,49000,49000,49000,49000,0
20250219,131600,751751800,49000,49050,49050,49000,40
20250219,131500,749790300,49000,49050,49050,49000,90
20250219,131400,745378800,49050,49050,49050,49050,127
20250219,131300,739149450,49050,49050,49050,49050,19
20250219,131200,738217500,49050,49050,49050,49050,11
20250219,131100,737677950,49100,49100,49100,49100,0
20250219,131000,737677950,49100,49050,49100,49050,8
20250219,130900,737285300,49100,49050,49100,49000,245
20250219,130800,725267400,49050,49050,49050,49050,5
20250219,130700,725022150,49050,49050,49100,49050,52
20250219,130600,722470700,49050,49050,49050,49000,109
20250219,130500,717124600,49050,49050,49050,49050,8
20250219,130400,716732200,49100,49100,49100,49100,0
20250219,130300,716732200,49100,49100,49100,49100,0
20250219,130200,716732200,49100,49100,49100,49100,0
20250219,130100,716732200,49100,49100,49100,49100,3
20250219,130000,716584900,49000,49100,49100,49000,4
20250219,125900,716388700,49100,49100,49100,49100,0
20250219,125800,716388700,49100,49050,49100,49050,146
20250219,125700,709227100,49050,49050,49050,49050,0
20250219,125600,709227100,49050,49050,49100,49050,41
20250219,125500,707214850,49050,49050,49050,49050,10
20250219,125400,706724350,49050,49050,49050,49050,0
20250219,125300,706724350,49050,49050,49050,49050,0
20250219,125200,706724350,49050,49050,49050,49050,7
20250219,125100,706381000,49100,49100,49100,49100,7
20250219,125000,706037300,49100,49050,49100,49050,13
20250219,124900,705399500,49100,49100,49100,49100,25
20250219,124800,704172000,49100,49100,49100,49100,0
20250219,124700,704172000,49100,49100,49100,49100,34
20250219,124600,702502600,49050,49100,49100,49050,27
20250219,124500,701177400,49050,49050,49050,49050,353
20250219,124400,683862750,49050,49050,49050,49050,19
20250219,124300,682930800,49050,49050,49050,49050,19
20250219,124200,681998850,49050,49000,49050,49000,102
20250219,124100,676995850,49050,49050,49050,49050,22
20250219,124000,675916750,49000,49050,49050,49000,25
20250219,123900,674690650,49050,49000,49050,49000,817
20250219,123800,634654300,49050,49050,49050,49050,31
20250219,123700,633133750,49050,49050,49050,49050,9
20250219,123600,632692300,49050,49100,49100,49050,18
20250219,123500,631809050,49100,49050,49100,49050,35
20250219,123400,630090650,49100,49100,49100,49100,50
20250219,123300,627635650,49050,49050,49050,49050,0
20250219,123200,627635650,49050,49050,49050,49050,10
20250219,123100,627145150,49050,49050,49050,49050,41
20250219,123000,625134100,49050,49100,49100,49050,507
20250219,122900,600264400,49100,49100,49100,49100,37
20250219,122800,598447700,49100,49100,49100,49100,0
20250219,122700,598447700,49100,49100,49100,49100,0
20250219,122600,598447700,49100,49100,49100,49100,10
20250219,122500,597956700,49100,49050,49100,49050,420
20250219,122400,577335500,49100,49100,49100,49100,2
20250219,122300,577237300,49050,49050,49050,49050,112
20250219,122200,571743700,49050,49050,49050,49050,55
20250219,122100,569045950,49050,49050,49050,49050,17
20250219,122000,568212100,49050,49050,49050,49050,2
20250219,121900,568114000,49050,49050,49050,49050,12
20250219,121800,567525400,49050,49050,49050,49050,48
20250219,121700,565171000,49050,49050,49050,49050,0
20250219,121600,565171000,49050,49050,49050,49050,40
20250219,121500,563209000,49100,49100,49100,49100,0
20250219,121400,563209000,49100,49100,49100,49100,805
20250219,121300,523683500,49100,49100,49100,49100,0
20250219,121200,523683500,49100,49100,49100,49100,3
20250219,121100,523536200,49100,49150,49150,49100,8
20250219,121000,523143350,49150,49100,49150,49100,40
20250219,120900,521177400,49150,49150,49150,49150,1
20250219,120800,521128250,49150,49150,49150,49150,25
20250219,120700,519899500,49150,49150,49150,49150,0
20250219,120600,519899500,49150,49150,49150,49150,15
20250219,120500,519162250,49150,49150,49150,49150,23
20250219,120400,518031800,49150,49100,49150,49100,38
20250219,120300,516164800,49150,49150,49150,49150,0
20250219,120200,516164800,49150,49150,49150,49150,24
20250219,120100,514985200,49100,49100,49100,49100,9
20250219,120000,514543300,49150,49100,49150,49100,56
20250219,115900,511791050,49100,49100,49100,49100,0
20250219,115800,511791050,49100,49100,49100,49100,0
20250219,115700,511791050,49100,49100,49100,49100,2
20250219,115600,511692850,49100,49100,49100,49100,7
20250219,115500,511349150,49100,49100,49100,49100,1
20250219,115400,511300050,49100,49100,49100,49100,15
20250219,115300,510563550,49100,49100,49100,49100,2
20250219,115200,510465350,49100,49100,49100,49100,0
20250219,115100,510465350,49100,49150,49150,49100,8
20250219,115000,510072500,49150,49100,49150,49100,6
20250219,114900,509777700,49100,49100,49100,49100,0
20250219,114800,509777700,49100,49100,49100,49100,0
20250219,114700,509777700,49100,49100,49100,49100,2
20250219,114600,509679500,49100,49100,49100,49100,0
20250219,114500,509679500,49100,49100,49100,49100,0
20250219,114400,509679500,49100,49150,49150,49100,1050
20250219,114300,458117500,49150,49150,49150,49150,0
20250219,114200,458117500,49150,49150,49150,49150,52
20250219,114100,455561700,49100,49100,49100,49100,0
20250219,114000,455561700,49100,49150,49150,49100,66
20250219,113900,452318200,49150,49150,49150,49150,2
20250219,113800,452219900,49150,49150,49150,49150,11
20250219,113700,451679250,49200,49200,49200,49200,4
20250219,113600,451482450,49150,49150,49150,49150,0
20250219,113500,451482450,49150,49150,49150,49150,7
20250219,113400,451138400,49150,49150,49150,49150,2
20250219,113300,451040100,49150,49150,49150,49150,1
20250219,113200,450990950,49150,49150,49150,49150,11
20250219,113100,450450300,49200,49200,49200,49200,5
20250219,113000,450204300,49200,49200,49200,49200,4
20250219,112900,450007500,49150,49150,49150,49150,2
20250219,112800,449909200,49200,49200,49200,49200,1
20250219,112700,449860000,49200,49200,49200,49200,0
20250219,112600,449860000,49200,49200,49200,49200,0
20250219,112500,449860000,49200,49200,49200,49200,10
20250219,112400,449368000,49200,49200,49200,49200,0
20250219,112300,449368000,49200,49150,49200,49150,502
20250219,112200,424692200,49100,49100,49100,49100,0
20250219,112100,424692200,49100,49150,49150,49100,11
20250219,112000,424151650,49100,49100,49100,49100,1
20250219,111900,424102550,49150,49150,49150,49150,20
20250219,111800,423119550,49100,49100,49100,49100,12
20250219,111700,422530350,49100,49100,49100,49100,2
20250219,111600,422432150,49150,49100,49150,49100,3
20250219,111500,422284800,49150,49150,49150,49150,26
20250219,111400,421006900,49150,49150,49150,49150,100
20250219,111300,416091900,49100,49100,49100,49100,2
20250219,111200,415993700,49150,49150,49150,49150,0
20250219,111100,415993700,49150,49100,49150,49100,179
20250219,111000,407202850,49100,49050,49100,49050,26
20250219,110900,405926500,49050,49050,49050,49050,26
20250219,110800,404651200,49050,49050,49050,49050,2
20250219,110700,404553100,49100,49100,49100,49100,10
20250219,110600,404062100,49100,49100,49100,49100,0
20250219,110500,404062100,49100,49100,49100,49100,3
20250219,110400,403914800,49050,49050,49050,49050,16
20250219,110300,403130000,49050,49050,49050,49050,0
20250219,110200,403130000,49050,49050,49050,49050,0
20250219,110100,403130000,49050,49050,49050,49050,0
20250219,110000,403130000,49050,49050,49050,49050,4
20250219,105900,402933800,49050,49050,49050,49050,8
20250219,105800,402541400,49100,49100,49100,49100,0
20250219,105700,402541400,49100,49100,49100,49100,20
20250219,105600,401559400,49100,49100,49100,49100,40
20250219,105500,399595400,49050,49050,49050,49050,1
20250219,105400,399546350,49100,49100,49100,49100,0
20250219,105300,399546350,49100,49100,49100,49100,0
20250219,105200,399546350,49100,49100,49100,49100,0
20250219,105100,399546350,49100,49100,49100,49100,206
20250219,105000,389431750,49100,49050,49100,49050,106
20250219,104900,384232250,49050,49050,49050,49050,0
20250219,104800,384232250,49050,49050,49050,49050,0
20250219,104700,384232250,49050,49100,49100,49050,7
20250219,104600,383888600,49100,49100,49100,49100,4
20250219,104500,383692200,49100,49100,49100,49100,19
20250219,104400,382759300,49100,49100,49100,49100,0
20250219,104300,382759300,49100,49100,49100,49100,2
20250219,104200,382661100,49150,49150,49150,49150,2
20250219,104100,382562800,49100,49150,49150,49100,43
20250219,104000,380451250,49100,49100,49100,49100,4
20250219,103900,380254850,49150,49150,49150,49150,111
20250219,103800,374799200,49100,49100,49150,49100,1086
20250219,103700,321474350,49100,49100,49100,49100,0
20250219,103600,321474350,49100,49100,49100,49100,2
20250219,103500,321376150,49150,49150,49150,49150,11
20250219,103400,320835500,49100,49100,49100,49100,3
20250219,103300,320688200,49100,49100,49100,49100,30
20250219,103200,319215200,49100,49100,49100,49100,134
20250219,103100,312635800,49100,49100,49100,49100,51
20250219,103000,310131700,49100,49100,49100,49100,9
20250219,102900,309689800,49100,49100,49100,49100,373
20250219,102800,291375500,49050,49050,49050,49050,12
20250219,102700,290786900,49050,49050,49050,49050,2
20250219,102600,290688800,49100,49100,49100,49100,0
20250219,102500,290688800,49100,49100,49100,49100,7
20250219,102400,290345100,49050,49050,49050,49050,2
20250219,102300,290247000,49050,49050,49050,49050,15
20250219,102200,289511250,49100,49100,49100,49100,1
20250219,102100,289462150,49050,49050,49050,49050,0
20250219,102000,289462150,49050,49100,49100,49050,22
20250219,101900,288382400,49100,49100,49100,49100,60
20250219,101800,285436400,49100,49100,49100,49100,0
20250219,101700,285436400,49100,49100,49100,49100,202
20250219,101600,275518200,49100,49100,49100,49100,2
20250219,101500,275420000,49050,49050,49050,49050,0
20250219,101400,275420000,49050,49050,49050,49050,0
20250219,101300,275420000,49050,49050,49050,49050,0
20250219,101200,275420000,49050,49050,49050,49050,0
20250219,101100,275420000,49050,49100,49100,49050,8
20250219,101000,275027550,49100,49050,49100,49050,6
20250219,100900,274733000,49100,49100,49100,49100,0
20250219,100800,274733000,49100,49100,49100,49100,108
20250219,100700,269430200,49100,49100,49100,49100,342
20250219,100600,252638000,49100,49100,49100,49100,0
20250219,100500,252638000,49100,49100,49100,49100,24
20250219,100400,251459600,49050,49050,49050,49050,0
20250219,100300,251459600,49050,49050,49050,49050,0
20250219,100200,251459600,49050,49050,49050,49050,0
20250219,100100,251459600,49050,49100,49100,49050,45
20250219,100000,249250200,49100,49100,49100,49100,24
20250219,095900,248071800,49100,49100,49100,49100,0
20250219,095800,248071800,49100,49100,49100,49100,0
20250219,095700,248071800,49100,49100,49100,49100,14
20250219,095600,247384400,49150,49100,49150,49100,12
20250219,095500,246795150,49100,49100,49100,49100,0
20250219,095400,246795150,49100,49100,49100,49100,0
20250219,095300,246795150,49100,49100,49100,49100,104
20250219,095200,241688750,49100,49100,49100,49100,17
20250219,095100,240854050,49100,49100,49100,49100,23
20250219,095000,239724750,49100,49100,49100,49100,43
20250219,094900,237613450,49100,49100,49100,49100,26
20250219,094800,236336850,49100,49100,49100,49100,149
20250219,094700,229020950,49100,49100,49100,49100,200
20250219,094600,219200950,49050,49050,49050,49050,29
20250219,094500,217778500,49050,49050,49050,49050,0
20250219,094400,217778500,49050,49050,49050,49050,14
20250219,094300,217091800,49050,49050,49050,49050,0
20250219,094200,217091800,49050,49050,49050,49050,11
20250219,094100,216552250,49050,49050,49050,49050,34
20250219,094000,214884550,49050,49050,49050,49050,554
20250219,093900,187710850,49100,49100,49100,49100,0
20250219,093800,187710850,49100,49100,49100,49100,200
20250219,093700,177890850,49100,49100,49100,49100,0
20250219,093600,177890850,49100,49100,49100,49100,1
20250219,093500,177841750,49100,49100,49100,49100,1
20250219,093400,177792650,49100,49100,49100,49050,236
20250219,093300,166205100,49050,49050,49050,49050,50
20250219,093200,163752600,49100,49100,49100,49050,1205
20250219,093100,104635600,49100,49100,49100,49100,123
20250219,093000,98596300,49100,49100,49100,49100,458
20250219,092900,76108500,49100,49100,49150,49050,215
20250219,092800,65552450,49050,49050,49050,49050,0
20250219,092700,65552450,49050,49050,49050,49050,0
20250219,092600,65552450,49050,49050,49050,49050,134
20250219,092500,58979750,49100,49100,49100,49100,384
20250219,092400,40125350,49100,49100,49100,49100,25
20250219,092300,38897850,49050,49150,49150,49050,424
20250219,092200,18071400,49150,49150,49150,49150,53
20250219,092100,15466450,49100,49100,49100,49100,5
20250219,092000,15220950,49100,49100,49100,49100,3
20250219,091900,15073650,49150,49150,49150,49150,0
20250219,091800,15073650,49150,49150,49150,49150,1
20250219,091700,15024500,49150,49150,49150,49150,0
20250219,091600,15024500,49150,49150,49150,49150,0
20250219,091500,15024500,49150,49150,49150,49150,3
20250219,091400,14877050,49150,49150,49150,49150,0
20250219,091300,14877050,49150,49150,49150,49150,0
20250219,091200,14877050,49150,49150,49150,49150,3
20250219,091100,14729600,49200,49200,49200,49200,0
20250219,091000,14729600,49200,49200,49200,49200,2
20250219,090900,14631200,49250,49250,49250,49250,1
20250219,090800,14581950,49050,49050,49050,49050,0
20250219,090700,14581950,49050,49050,49050,49050,0
20250219,090600,14581950,49050,49050,49050,49050,1
20250219,090500,14532900,49050,49050,49050,49050,14
20250219,090400,13846200,49050,49050,49050,49050,0
20250219,090300,13846200,49050,49050,49050,49050,0
20250219,090200,13846200,49050,49100,49100,49050,262
20250219,090100,985000,49250,49250,49250,49250,0
20250219,090000,985000,49250,49250,49250,49250,20
Reference in New Issue Copy Permalink