ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/148250/min/candle-20250219.csv

695 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
20250219,203200,395312490,5410,5410,5410,5410,1258
20250219,203100,395312490,5410,5410,5410,5410,0
20250219,203000,395312490,5410,5410,5410,5410,0
20250219,202900,395312490,5410,5410,5410,5410,0
20250219,202800,395312490,5410,5410,5410,5410,0
20250219,202700,395312490,5410,5410,5410,5410,0
20250219,202600,395312490,5410,5410,5410,5410,0
20250219,202500,395312490,5410,5410,5410,5410,0
20250219,202400,395312490,5410,5410,5410,5410,0
20250219,202300,395312490,5410,5410,5410,5410,0
20250219,202200,395312490,5410,5410,5410,5410,0
20250219,202100,395312490,5410,5410,5410,5410,0
20250219,202000,395312490,5410,5410,5410,5410,0
20250219,201900,395312490,5410,5410,5410,5410,0
20250219,201800,395312490,5410,5410,5410,5410,0
20250219,201700,395312490,5410,5410,5410,5410,0
20250219,201600,395312490,5410,5410,5410,5410,0
20250219,201500,395312490,5410,5410,5410,5410,0
20250219,201400,395312490,5410,5410,5410,5410,0
20250219,201300,395312490,5410,5410,5410,5410,0
20250219,201200,395312490,5410,5410,5410,5410,0
20250219,201100,395312490,5410,5410,5410,5410,0
20250219,201000,395312490,5410,5410,5410,5410,0
20250219,200900,395312490,5410,5410,5410,5410,0
20250219,200800,395312490,5410,5410,5410,5410,0
20250219,200700,395312490,5410,5410,5410,5410,0
20250219,200600,395312490,5410,5410,5410,5410,0
20250219,200500,395312490,5410,5410,5410,5410,0
20250219,200400,395312490,5410,5410,5410,5410,0
20250219,200300,395312490,5410,5410,5410,5410,0
20250219,200200,395312490,5410,5410,5410,5410,1258
20250219,200100,395312490,5410,5410,5410,5410,0
20250219,200000,395312490,5410,5410,5410,5410,0
20250219,195900,395312490,5410,5410,5410,5410,0
20250219,195800,395312490,5410,5410,5410,5410,0
20250219,195700,395312490,5410,5410,5410,5410,0
20250219,195600,395312490,5410,5410,5410,5410,0
20250219,195500,395312490,5410,5410,5410,5410,0
20250219,195400,395312490,5410,5410,5410,5410,0
20250219,195300,395312490,5410,5410,5410,5410,0
20250219,195200,395312490,5410,5410,5410,5410,0
20250219,195100,395312490,5410,5410,5410,5410,0
20250219,195000,395312490,5410,5410,5410,5410,0
20250219,194900,395312490,5410,5410,5410,5410,0
20250219,194800,395312490,5410,5410,5410,5410,0
20250219,194700,395312490,5410,5410,5410,5410,0
20250219,194600,395312490,5410,5410,5410,5410,0
20250219,194500,395312490,5410,5410,5410,5410,0
20250219,194400,395312490,5410,5410,5410,5410,0
20250219,194300,395312490,5410,5410,5410,5410,0
20250219,194200,395312490,5410,5410,5410,5410,0
20250219,194100,395312490,5410,5410,5410,5410,0
20250219,194000,395312490,5410,5410,5410,5410,0
20250219,193900,395312490,5410,5410,5410,5410,0
20250219,193800,395312490,5410,5410,5410,5410,0
20250219,193700,395312490,5410,5410,5410,5410,0
20250219,193600,395312490,5410,5410,5410,5410,0
20250219,193500,395312490,5410,5410,5410,5410,0
20250219,193400,395312490,5410,5410,5410,5410,0
20250219,193300,395312490,5410,5410,5410,5410,0
20250219,193200,395312490,5410,5410,5410,5410,1258
20250219,193100,395312490,5410,5410,5410,5410,0
20250219,193000,395312490,5410,5410,5410,5410,0
20250219,192900,395312490,5410,5410,5410,5410,0
20250219,192800,395312490,5410,5410,5410,5410,0
20250219,192700,395312490,5410,5410,5410,5410,0
20250219,192600,395312490,5410,5410,5410,5410,0
20250219,192500,395312490,5410,5410,5410,5410,0
20250219,192400,395312490,5410,5410,5410,5410,0
20250219,192300,395312490,5410,5410,5410,5410,0
20250219,192200,395312490,5410,5410,5410,5410,0
20250219,192100,395312490,5410,5410,5410,5410,0
20250219,192000,395312490,5410,5410,5410,5410,0
20250219,191900,395312490,5410,5410,5410,5410,0
20250219,191800,395312490,5410,5410,5410,5410,0
20250219,191700,395312490,5410,5410,5410,5410,0
20250219,191600,395312490,5410,5410,5410,5410,0
20250219,191500,395312490,5410,5410,5410,5410,0
20250219,191400,395312490,5410,5410,5410,5410,0
20250219,191300,395312490,5410,5410,5410,5410,0
20250219,191200,395312490,5410,5410,5410,5410,0
20250219,191100,395312490,5410,5410,5410,5410,0
20250219,191000,395312490,5410,5410,5410,5410,0
20250219,190900,395312490,5410,5410,5410,5410,0
20250219,190800,395312490,5410,5410,5410,5410,0
20250219,190700,395312490,5410,5410,5410,5410,0
20250219,190600,395312490,5410,5410,5410,5410,0
20250219,190500,395312490,5410,5410,5410,5410,0
20250219,190400,395312490,5410,5410,5410,5410,0
20250219,190300,395312490,5410,5410,5410,5410,0
20250219,190200,395312490,5410,5410,5410,5410,1258
20250219,190100,395312490,5410,5410,5410,5410,0
20250219,190000,395312490,5410,5410,5410,5410,0
20250219,185900,395312490,5410,5410,5410,5410,0
20250219,185800,395312490,5410,5410,5410,5410,0
20250219,185700,395312490,5410,5410,5410,5410,0
20250219,185600,395312490,5410,5410,5410,5410,0
20250219,185500,395312490,5410,5410,5410,5410,0
20250219,185400,395312490,5410,5410,5410,5410,0
20250219,185300,395312490,5410,5410,5410,5410,0
20250219,185200,395312490,5410,5410,5410,5410,0
20250219,185100,395312490,5410,5410,5410,5410,0
20250219,185000,395312490,5410,5410,5410,5410,0
20250219,184900,395312490,5410,5410,5410,5410,0
20250219,184800,395312490,5410,5410,5410,5410,0
20250219,184700,395312490,5410,5410,5410,5410,0
20250219,184600,395312490,5410,5410,5410,5410,0
20250219,184500,395312490,5410,5410,5410,5410,0
20250219,184400,395312490,5410,5410,5410,5410,0
20250219,184300,395312490,5410,5410,5410,5410,0
20250219,184200,395312490,5410,5410,5410,5410,0
20250219,184100,395312490,5410,5410,5410,5410,0
20250219,184000,395312490,5410,5410,5410,5410,0
20250219,183900,395312490,5410,5410,5410,5410,0
20250219,183800,395312490,5410,5410,5410,5410,0
20250219,183700,395312490,5410,5410,5410,5410,0
20250219,183600,395312490,5410,5410,5410,5410,0
20250219,183500,395312490,5410,5410,5410,5410,0
20250219,183400,395312490,5410,5410,5410,5410,0
20250219,183300,395312490,5410,5410,5410,5410,0
20250219,183200,395312490,5410,5410,5410,5410,1258
20250219,183100,395312490,5410,5410,5410,5410,0
20250219,183000,395312490,5410,5410,5410,5410,0
20250219,182900,395312490,5410,5410,5410,5410,0
20250219,182800,395312490,5410,5410,5410,5410,0
20250219,182700,395312490,5410,5410,5410,5410,0
20250219,182600,395312490,5410,5410,5410,5410,0
20250219,182500,395312490,5410,5410,5410,5410,0
20250219,182400,395312490,5410,5410,5410,5410,0
20250219,182300,395312490,5410,5410,5410,5410,0
20250219,182200,395312490,5410,5410,5410,5410,0
20250219,182100,395312490,5410,5410,5410,5410,0
20250219,182000,395312490,5410,5410,5410,5410,0
20250219,181900,395312490,5410,5410,5410,5410,0
20250219,181800,395312490,5410,5410,5410,5410,0
20250219,181700,395312490,5410,5410,5410,5410,0
20250219,181600,395312490,5410,5410,5410,5410,0
20250219,181500,395312490,5410,5410,5410,5410,0
20250219,181400,395312490,5410,5410,5410,5410,0
20250219,181300,395312490,5410,5410,5410,5410,0
20250219,181200,395312490,5410,5410,5410,5410,0
20250219,181100,395312490,5410,5410,5410,5410,0
20250219,181000,395312490,5410,5410,5410,5410,0
20250219,180900,395312490,5410,5410,5410,5410,0
20250219,180800,395312490,5410,5410,5410,5410,0
20250219,180700,395312490,5410,5410,5410,5410,0
20250219,180600,395312490,5410,5410,5410,5410,0
20250219,180500,395312490,5410,5410,5410,5410,0
20250219,180400,395312490,5410,5410,5410,5410,0
20250219,180300,395312490,5410,5410,5410,5410,0
20250219,180200,395312490,5410,5410,5410,5410,1258
20250219,180100,395312490,5410,5410,5410,5410,0
20250219,180000,395312490,5410,5410,5410,5410,0
20250219,175900,395312490,5410,5410,5410,5410,0
20250219,175800,395312490,5410,5410,5410,5410,0
20250219,175700,395312490,5410,5410,5410,5410,0
20250219,175600,395312490,5410,5410,5410,5410,0
20250219,175500,395312490,5410,5410,5410,5410,0
20250219,175400,395312490,5410,5410,5410,5410,0
20250219,175300,395312490,5410,5410,5410,5410,0
20250219,175200,395312490,5410,5410,5410,5410,0
20250219,175100,395312490,5410,5410,5410,5410,0
20250219,175000,395312490,5410,5410,5410,5410,0
20250219,174900,395312490,5410,5410,5410,5410,0
20250219,174800,395312490,5410,5410,5410,5410,0
20250219,174700,395312490,5410,5410,5410,5410,0
20250219,174600,395312490,5410,5410,5410,5410,0
20250219,174500,395312490,5410,5410,5410,5410,0
20250219,174400,395312490,5410,5410,5410,5410,0
20250219,174300,395312490,5410,5410,5410,5410,0
20250219,174200,395312490,5410,5410,5410,5410,0
20250219,174100,395312490,5410,5410,5410,5410,0
20250219,174000,395312490,5410,5410,5410,5410,0
20250219,173900,395312490,5410,5410,5410,5410,0
20250219,173800,395312490,5410,5410,5410,5410,0
20250219,173700,395312490,5410,5410,5410,5410,0
20250219,173600,395312490,5410,5410,5410,5410,0
20250219,173500,395312490,5410,5410,5410,5410,0
20250219,173400,395312490,5410,5410,5410,5410,0
20250219,173300,395312490,5410,5410,5410,5410,0
20250219,173200,395312490,5410,5410,5410,5410,1258
20250219,173100,395312490,5410,5410,5410,5410,0
20250219,173000,395312490,5410,5410,5410,5410,0
20250219,172900,395312490,5410,5410,5410,5410,0
20250219,172800,395312490,5410,5410,5410,5410,0
20250219,172700,395312490,5410,5410,5410,5410,0
20250219,172600,395312490,5410,5410,5410,5410,0
20250219,172500,395312490,5410,5410,5410,5410,0
20250219,172400,395312490,5410,5410,5410,5410,0
20250219,172300,395312490,5410,5410,5410,5410,0
20250219,172200,395312490,5410,5410,5410,5410,0
20250219,172100,395312490,5410,5410,5410,5410,0
20250219,172000,395312490,5410,5410,5410,5410,0
20250219,171900,395312490,5410,5410,5410,5410,0
20250219,171800,395312490,5410,5410,5410,5410,0
20250219,171700,395312490,5410,5410,5410,5410,0
20250219,171600,395312490,5410,5410,5410,5410,0
20250219,171500,395312490,5410,5410,5410,5410,0
20250219,171400,395312490,5410,5410,5410,5410,0
20250219,171300,395312490,5410,5410,5410,5410,0
20250219,171200,395312490,5410,5410,5410,5410,0
20250219,171100,395312490,5410,5410,5410,5410,0
20250219,171000,395312490,5410,5410,5410,5410,0
20250219,170900,395312490,5410,5410,5410,5410,0
20250219,170800,395312490,5410,5410,5410,5410,0
20250219,170700,395312490,5410,5410,5410,5410,0
20250219,170600,395312490,5410,5410,5410,5410,0
20250219,170500,395312490,5410,5410,5410,5410,0
20250219,170400,395312490,5410,5410,5410,5410,0
20250219,170300,395312490,5410,5410,5410,5410,0
20250219,170200,395312490,5410,5410,5410,5410,1258
20250219,170100,395312490,5410,5410,5410,5410,0
20250219,170000,395312490,5410,5410,5410,5410,0
20250219,165900,395312490,5410,5410,5410,5410,0
20250219,165800,395312490,5410,5410,5410,5410,0
20250219,165700,395312490,5410,5410,5410,5410,0
20250219,165600,395312490,5410,5410,5410,5410,0
20250219,165500,395312490,5410,5410,5410,5410,0
20250219,165400,395312490,5410,5410,5410,5410,0
20250219,165300,395312490,5410,5410,5410,5410,0
20250219,165200,395312490,5410,5410,5410,5410,0
20250219,165100,395312490,5410,5410,5410,5410,0
20250219,165000,395312490,5410,5410,5410,5410,0
20250219,164900,395312490,5410,5410,5410,5410,0
20250219,164800,395312490,5410,5410,5410,5410,0
20250219,164700,395312490,5410,5410,5410,5410,0
20250219,164600,395312490,5410,5410,5410,5410,0
20250219,164500,395312490,5410,5410,5410,5410,0
20250219,164400,395312490,5410,5410,5410,5410,0
20250219,164300,395312490,5410,5410,5410,5410,0
20250219,164200,395312490,5410,5410,5410,5410,0
20250219,164100,395312490,5410,5410,5410,5410,0
20250219,164000,395312490,5410,5410,5410,5410,0
20250219,163900,395312490,5410,5410,5410,5410,0
20250219,163800,395312490,5410,5410,5410,5410,0
20250219,163700,395312490,5410,5410,5410,5410,0
20250219,163600,395312490,5410,5410,5410,5410,0
20250219,163500,395312490,5410,5410,5410,5410,0
20250219,163400,395312490,5410,5410,5410,5410,0
20250219,163300,395312490,5410,5410,5410,5410,0
20250219,163200,395312490,5410,5410,5410,5410,1258
20250219,163100,395312490,5410,5410,5410,5410,0
20250219,163000,395312490,5410,5410,5410,5410,0
20250219,162900,395312490,5410,5410,5410,5410,0
20250219,162800,395312490,5410,5410,5410,5410,0
20250219,162700,395312490,5410,5410,5410,5410,0
20250219,162600,395312490,5410,5410,5410,5410,0
20250219,162500,395312490,5410,5410,5410,5410,0
20250219,162400,395312490,5410,5410,5410,5410,0
20250219,162300,395312490,5410,5410,5410,5410,0
20250219,162200,395312490,5410,5410,5410,5410,0
20250219,162100,395312490,5410,5410,5410,5410,0
20250219,162000,395312490,5410,5410,5410,5410,0
20250219,161900,395312490,5410,5410,5410,5410,0
20250219,161800,395312490,5410,5410,5410,5410,0
20250219,161700,395312490,5410,5410,5410,5410,0
20250219,161600,395312490,5410,5410,5410,5410,0
20250219,161500,395312490,5410,5410,5410,5410,0
20250219,161400,395312490,5410,5410,5410,5410,0
20250219,161300,395312490,5410,5410,5410,5410,0
20250219,161200,395312490,5410,5410,5410,5410,0
20250219,161100,395312490,5410,5410,5410,5410,0
20250219,161000,395312490,5410,5410,5410,5410,0
20250219,160900,395312490,5410,5410,5410,5410,0
20250219,160800,395312490,5410,5410,5410,5410,0
20250219,160700,395312490,5410,5410,5410,5410,0
20250219,160600,395312490,5410,5410,5410,5410,0
20250219,160500,395312490,5410,5410,5410,5410,0
20250219,160400,395312490,5410,5410,5410,5410,0
20250219,160300,395312490,5410,5410,5410,5410,0
20250219,160200,395312490,5410,5410,5410,5410,1258
20250219,160100,395312490,5410,5410,5410,5410,0
20250219,160000,395312490,5410,5410,5410,5410,0
20250219,155900,395312490,5410,5410,5410,5410,0
20250219,155800,395312490,5410,5410,5410,5410,0
20250219,155700,395312490,5410,5410,5410,5410,0
20250219,155600,395312490,5410,5410,5410,5410,0
20250219,155500,395312490,5410,5410,5410,5410,0
20250219,155400,395312490,5410,5410,5410,5410,0
20250219,155300,395312490,5410,5410,5410,5410,0
20250219,155200,395312490,5410,5410,5410,5410,0
20250219,155100,395312490,5410,5410,5410,5410,0
20250219,155000,395312490,5410,5410,5410,5410,0
20250219,154900,395312490,5410,5410,5410,5410,0
20250219,154800,395312490,5410,5410,5410,5410,0
20250219,154700,395312490,5410,5410,5410,5410,0
20250219,154600,395312490,5410,5410,5410,5410,0
20250219,154500,395312490,5410,5410,5410,5410,0
20250219,154400,395312490,5410,5410,5410,5410,0
20250219,154300,395312490,5410,5410,5410,5410,0
20250219,154200,395312490,5410,5410,5410,5410,0
20250219,154100,395312490,5410,5410,5410,5410,0
20250219,154000,395312490,5410,5410,5410,5410,0
20250219,153900,395312490,5410,5410,5410,5410,0
20250219,153800,395312490,5410,5410,5410,5410,0
20250219,153700,395312490,5410,5410,5410,5410,0
20250219,153600,395312490,5410,5410,5410,5410,0
20250219,153500,395312490,5410,5410,5410,5410,0
20250219,153400,395312490,5410,5410,5410,5410,0
20250219,153300,395312490,5410,5410,5410,5410,0
20250219,153200,395312490,5410,5410,5410,5410,1258
20250219,153100,395312490,5410,5410,5410,5410,0
20250219,153000,395312490,5410,5410,5410,5410,1258
20250219,152900,388506710,5420,5420,5420,5420,0
20250219,152800,388506710,5420,5420,5420,5420,0
20250219,152700,388506710,5420,5420,5420,5420,0
20250219,152600,388506710,5420,5420,5420,5420,0
20250219,152500,388506710,5420,5420,5420,5420,0
20250219,152400,388506710,5420,5420,5420,5420,0
20250219,152300,388506710,5420,5420,5420,5420,0
20250219,152200,388506710,5420,5420,5420,5420,0
20250219,152100,388506710,5420,5420,5420,5420,0
20250219,152000,388506710,5420,5420,5420,5420,0
20250219,151900,388506710,5420,5430,5480,5420,407
20250219,151800,386295780,5490,5470,5490,5470,301
20250219,151700,384646150,5480,5480,5480,5480,0
20250219,151600,384646150,5480,5480,5480,5480,0
20250219,151500,384646150,5480,5470,5480,5470,124
20250219,151400,383967170,5420,5420,5420,5420,0
20250219,151300,383967170,5420,5420,5420,5420,391
20250219,151200,381847950,5480,5480,5480,5480,1
20250219,151100,381842470,5420,5420,5420,5420,0
20250219,151000,381842470,5420,5420,5420,5420,750
20250219,150900,377777470,5420,5420,5420,5420,6
20250219,150800,377744950,5430,5430,5430,5430,0
20250219,150700,377744950,5430,5430,5430,5430,181
20250219,150600,376762120,5430,5430,5430,5430,0
20250219,150500,376762120,5430,5430,5430,5430,0
20250219,150400,376762120,5430,5460,5460,5430,582
20250219,150300,373597790,5520,5520,5520,5520,0
20250219,150200,373597790,5520,5520,5520,5520,0
20250219,150100,373597790,5520,5520,5520,5520,36
20250219,150000,373399070,5510,5510,5510,5510,0
20250219,145900,373399070,5510,5510,5510,5510,0
20250219,145800,373399070,5510,5510,5510,5510,43
20250219,145700,373162140,5500,5500,5500,5500,0
20250219,145600,373162140,5500,5500,5500,5500,0
20250219,145500,373162140,5500,5500,5500,5500,0
20250219,145400,373162140,5500,5500,5500,5500,0
20250219,145300,373162140,5500,5500,5500,5500,905
20250219,145200,368184640,5500,5500,5500,5500,0
20250219,145100,368184640,5500,5500,5500,5500,1
20250219,145000,368179140,5460,5460,5460,5460,50
20250219,144900,367906140,5520,5520,5520,5520,0
20250219,144800,367906140,5520,5520,5520,5520,0
20250219,144700,367906140,5520,5520,5520,5520,0
20250219,144600,367906140,5520,5520,5520,5520,0
20250219,144500,367906140,5520,5510,5520,5510,346
20250219,144400,365999650,5510,5510,5510,5510,0
20250219,144300,365999650,5510,5510,5510,5510,7
20250219,144200,365961080,5510,5510,5510,5510,0
20250219,144100,365961080,5510,5510,5510,5510,0
20250219,144000,365961080,5510,5510,5510,5510,0
20250219,143900,365961080,5510,5510,5510,5510,0
20250219,143800,365961080,5510,5510,5510,5510,70
20250219,143700,365575380,5510,5500,5510,5500,123
20250219,143600,364898790,5500,5500,5500,5500,3
20250219,143500,364882290,5420,5420,5420,5420,0
20250219,143400,364882290,5420,5510,5510,5420,2500
20250219,143300,351244500,5480,5480,5480,5480,0
20250219,143200,351244500,5480,5480,5480,5480,4
20250219,143100,351222580,5480,5480,5480,5480,0
20250219,143000,351222580,5480,5480,5480,5480,219
20250219,142900,350022460,5480,5480,5480,5480,1
20250219,142800,350016980,5430,5430,5430,5430,0
20250219,142700,350016980,5430,5430,5430,5430,0
20250219,142600,350016980,5430,5490,5490,5430,298
20250219,142500,348398780,5420,5420,5420,5420,1030
20250219,142400,342816180,5500,5450,5500,5430,4683
20250219,142300,317266010,5450,5450,5450,5450,820
20250219,142200,312797010,5450,5480,5490,5450,3299
20250219,142100,294781510,5470,5490,5490,5470,1963
20250219,142000,284036710,5540,5540,5540,5540,0
20250219,141900,284036710,5540,5540,5540,5540,0
20250219,141800,284036710,5540,5540,5540,5540,0
20250219,141700,284036710,5540,5540,5540,5540,0
20250219,141600,284036710,5540,5530,5540,5530,123
20250219,141500,283356330,5530,5530,5530,5530,0
20250219,141400,283356330,5530,5530,5530,5530,0
20250219,141300,283356330,5530,5530,5530,5530,1
20250219,141200,283350800,5480,5520,5520,5480,3789
20250219,141100,262564280,5530,5530,5530,5530,8
20250219,141000,262520040,5540,5540,5540,5540,430
20250219,140900,260137840,5560,5560,5560,5560,0
20250219,140800,260137840,5560,5560,5560,5560,0
20250219,140700,260137840,5560,5560,5560,5560,0
20250219,140600,260137840,5560,5560,5560,5560,0
20250219,140500,260137840,5560,5550,5560,5550,66
20250219,140400,259770920,5550,5550,5550,5550,0
20250219,140300,259770920,5550,5550,5550,5550,9
20250219,140200,259720970,5550,5550,5550,5550,296
20250219,140100,258078170,5550,5550,5550,5550,18
20250219,140000,257978270,5550,5560,5560,5550,181
20250219,135900,256973710,5570,5570,5570,5570,0
20250219,135800,256973710,5570,5570,5570,5570,0
20250219,135700,256973710,5570,5570,5570,5570,0
20250219,135600,256973710,5570,5570,5570,5570,0
20250219,135500,256973710,5570,5570,5570,5570,0
20250219,135400,256973710,5570,5560,5570,5560,10
20250219,135300,256918020,5570,5570,5570,5570,0
20250219,135200,256918020,5570,5570,5570,5570,0
20250219,135100,256918020,5570,5570,5570,5570,0
20250219,135000,256918020,5570,5570,5570,5570,0
20250219,134900,256918020,5570,5570,5570,5570,0
20250219,134800,256918020,5570,5570,5570,5570,0
20250219,134700,256918020,5570,5570,5570,5570,0
20250219,134600,256918020,5570,5570,5570,5570,0
20250219,134500,256918020,5570,5570,5570,5570,0
20250219,134400,256918020,5570,5560,5570,5560,76
20250219,134300,256494900,5570,5570,5570,5570,0
20250219,134200,256494900,5570,5570,5570,5570,0
20250219,134100,256494900,5570,5570,5570,5570,0
20250219,134000,256494900,5570,5560,5570,5560,872
20250219,133900,251646550,5550,5550,5550,5550,0
20250219,133800,251646550,5550,5550,5550,5550,0
20250219,133700,251646550,5550,5550,5550,5550,0
20250219,133600,251646550,5550,5550,5550,5550,211
20250219,133500,250475500,5560,5560,5560,5560,0
20250219,133400,250475500,5560,5560,5560,5560,0
20250219,133300,250475500,5560,5560,5560,5560,0
20250219,133200,250475500,5560,5560,5560,5560,0
20250219,133100,250475500,5560,5560,5560,5560,0
20250219,133000,250475500,5560,5560,5560,5560,0
20250219,132900,250475500,5560,5560,5560,5560,0
20250219,132800,250475500,5560,5560,5560,5560,0
20250219,132700,250475500,5560,5570,5570,5560,716
20250219,132600,246488750,5560,5560,5560,5560,0
20250219,132500,246488750,5560,5560,5560,5560,0
20250219,132400,246488750,5560,5560,5560,5560,0
20250219,132300,246488750,5560,5560,5560,5560,5
20250219,132200,246460950,5570,5570,5570,5570,0
20250219,132100,246460950,5570,5570,5570,5570,0
20250219,132000,246460950,5570,5570,5570,5570,0
20250219,131900,246460950,5570,5570,5570,5570,0
20250219,131800,246460950,5570,5570,5570,5570,0
20250219,131700,246460950,5570,5570,5570,5570,0
20250219,131600,246460950,5570,5570,5570,5570,0
20250219,131500,246460950,5570,5570,5570,5570,0
20250219,131400,246460950,5570,5570,5570,5570,0
20250219,131300,246460950,5570,5570,5570,5570,0
20250219,131200,246460950,5570,5570,5570,5570,0
20250219,131100,246460950,5570,5570,5570,5570,100
20250219,131000,245903950,5570,5570,5570,5570,0
20250219,130900,245903950,5570,5570,5570,5570,0
20250219,130800,245903950,5570,5570,5570,5570,5
20250219,130700,245876100,5570,5570,5570,5570,0
20250219,130600,245876100,5570,5570,5570,5570,0
20250219,130500,245876100,5570,5570,5570,5570,0
20250219,130400,245876100,5570,5570,5570,5570,0
20250219,130300,245876100,5570,5570,5570,5570,0
20250219,130200,245876100,5570,5570,5570,5570,0
20250219,130100,245876100,5570,5570,5570,5570,0
20250219,130000,245876100,5570,5570,5570,5570,1
20250219,125900,245870530,5560,5560,5560,5560,0
20250219,125800,245870530,5560,5560,5560,5560,98
20250219,125700,245325650,5570,5570,5570,5570,0
20250219,125600,245325650,5570,5570,5570,5570,0
20250219,125500,245325650,5570,5570,5570,5570,26
20250219,125400,245180830,5560,5560,5560,5560,0
20250219,125300,245180830,5560,5560,5560,5560,0
20250219,125200,245180830,5560,5560,5560,5560,0
20250219,125100,245180830,5560,5550,5560,5550,34
20250219,125000,244991800,5570,5570,5570,5570,980
20250219,124900,239533200,5570,5570,5570,5570,0
20250219,124800,239533200,5570,5570,5570,5570,0
20250219,124700,239533200,5570,5570,5570,5570,0
20250219,124600,239533200,5570,5570,5570,5570,0
20250219,124500,239533200,5570,5570,5570,5570,0
20250219,124400,239533200,5570,5570,5570,5570,10
20250219,124300,239477500,5570,5570,5570,5570,108
20250219,124200,238875940,5570,5570,5570,5570,0
20250219,124100,238875940,5570,5570,5570,5570,0
20250219,124000,238875940,5570,5570,5570,5570,0
20250219,123900,238875940,5570,5570,5570,5570,0
20250219,123800,238875940,5570,5570,5570,5570,0
20250219,123700,238875940,5570,5570,5570,5570,0
20250219,123600,238875940,5570,5570,5570,5570,0
20250219,123500,238875940,5570,5570,5570,5570,0
20250219,123400,238875940,5570,5570,5570,5570,0
20250219,123300,238875940,5570,5570,5570,5570,3
20250219,123200,238859230,5570,5570,5570,5570,0
20250219,123100,238859230,5570,5570,5570,5570,0
20250219,123000,238859230,5570,5550,5570,5550,220
20250219,122900,237637830,5560,5560,5560,5560,0
20250219,122800,237637830,5560,5560,5560,5560,0
20250219,122700,237637830,5560,5560,5560,5560,0
20250219,122600,237637830,5560,5560,5560,5560,0
20250219,122500,237637830,5560,5560,5560,5560,0
20250219,122400,237637830,5560,5560,5560,5560,0
20250219,122300,237637830,5560,5560,5560,5560,0
20250219,122200,237637830,5560,5560,5560,5560,2
20250219,122100,237626710,5560,5560,5560,5560,0
20250219,122000,237626710,5560,5560,5560,5560,3
20250219,121900,237610030,5570,5570,5570,5570,0
20250219,121800,237610030,5570,5570,5570,5570,0
20250219,121700,237610030,5570,5570,5570,5570,0
20250219,121600,237610030,5570,5570,5570,5570,0
20250219,121500,237610030,5570,5570,5570,5570,1
20250219,121400,237604460,5570,5570,5570,5570,1
20250219,121300,237598890,5570,5570,5570,5570,0
20250219,121200,237598890,5570,5570,5570,5570,0
20250219,121100,237598890,5570,5570,5570,5570,0
20250219,121000,237598890,5570,5570,5570,5570,0
20250219,120900,237598890,5570,5570,5570,5570,0
20250219,120800,237598890,5570,5570,5570,5570,0
20250219,120700,237598890,5570,5570,5570,5570,0
20250219,120600,237598890,5570,5570,5570,5570,100
20250219,120500,237041890,5550,5560,5560,5550,2855
20250219,120400,221176340,5570,5570,5570,5570,0
20250219,120300,221176340,5570,5570,5570,5570,0
20250219,120200,221176340,5570,5570,5570,5570,0
20250219,120100,221176340,5570,5570,5570,5570,2
20250219,120000,221165200,5570,5570,5570,5570,0
20250219,115900,221165200,5570,5570,5570,5570,0
20250219,115800,221165200,5570,5570,5570,5570,0
20250219,115700,221165200,5570,5570,5570,5570,0
20250219,115600,221165200,5570,5570,5570,5570,0
20250219,115500,221165200,5570,5570,5570,5570,0
20250219,115400,221165200,5570,5560,5570,5560,22
20250219,115300,221042860,5570,5570,5570,5570,0
20250219,115200,221042860,5570,5570,5570,5570,0
20250219,115100,221042860,5570,5570,5570,5570,0
20250219,115000,221042860,5570,5570,5570,5570,0
20250219,114900,221042860,5570,5570,5570,5570,5
20250219,114800,221015010,5570,5570,5570,5570,0
20250219,114700,221015010,5570,5570,5570,5570,0
20250219,114600,221015010,5570,5570,5570,5570,2
20250219,114500,221003870,5560,5570,5570,5560,50
20250219,114400,220725380,5570,5570,5570,5570,0
20250219,114300,220725380,5570,5570,5570,5570,0
20250219,114200,220725380,5570,5570,5570,5570,0
20250219,114100,220725380,5570,5570,5570,5570,0
20250219,114000,220725380,5570,5570,5570,5570,0
20250219,113900,220725380,5570,5570,5570,5570,26
20250219,113800,220580560,5570,5570,5570,5570,0
20250219,113700,220580560,5570,5570,5570,5570,0
20250219,113600,220580560,5570,5570,5570,5570,0
20250219,113500,220580560,5570,5570,5570,5570,26
20250219,113400,220435740,5570,5570,5570,5570,333
20250219,113300,218580930,5570,5570,5570,5570,0
20250219,113200,218580930,5570,5570,5570,5570,0
20250219,113100,218580930,5570,5570,5570,5570,0
20250219,113000,218580930,5570,5570,5570,5570,150
20250219,112900,217745430,5570,5550,5570,5550,637
20250219,112800,214209080,5550,5550,5550,5550,4058
20250219,112700,191687180,5550,5550,5550,5550,0
20250219,112600,191687180,5550,5550,5550,5550,0
20250219,112500,191687180,5550,5550,5550,5550,0
20250219,112400,191687180,5550,5550,5550,5550,0
20250219,112300,191687180,5550,5550,5550,5550,0
20250219,112200,191687180,5550,5550,5550,5550,0
20250219,112100,191687180,5550,5550,5550,5550,2
20250219,112000,191676080,5570,5550,5570,5550,1900
20250219,111900,181129090,5570,5570,5570,5570,0
20250219,111800,181129090,5570,5570,5570,5570,0
20250219,111700,181129090,5570,5570,5570,5570,0
20250219,111600,181129090,5570,5570,5570,5570,0
20250219,111500,181129090,5570,5570,5570,5570,0
20250219,111400,181129090,5570,5570,5570,5570,0
20250219,111300,181129090,5570,5570,5570,5570,0
20250219,111200,181129090,5570,5570,5570,5570,0
20250219,111100,181129090,5570,5570,5570,5570,0
20250219,111000,181129090,5570,5570,5570,5570,500
20250219,110900,178344090,5550,5550,5550,5550,0
20250219,110800,178344090,5550,5550,5550,5550,0
20250219,110700,178344090,5550,5550,5550,5550,0
20250219,110600,178344090,5550,5550,5550,5550,3
20250219,110500,178327440,5550,5550,5550,5550,0
20250219,110400,178327440,5550,5550,5550,5550,5530
20250219,110300,147635940,5560,5560,5560,5560,1
20250219,110200,147630380,5560,5560,5560,5560,0
20250219,110100,147630380,5560,5560,5560,5560,6
20250219,110000,147597020,5550,5550,5550,5550,5
20250219,105900,147569270,5570,5570,5570,5570,500
20250219,105800,144784270,5560,5560,5560,5560,0
20250219,105700,144784270,5560,5560,5560,5560,0
20250219,105600,144784270,5560,5560,5560,5560,0
20250219,105500,144784270,5560,5560,5560,5560,10
20250219,105400,144728670,5560,5560,5560,5560,29
20250219,105300,144567430,5560,5570,5570,5560,12
20250219,105200,144500620,5560,5560,5560,5560,0
20250219,105100,144500620,5560,5560,5560,5560,78
20250219,105000,144066940,5560,5560,5560,5560,3
20250219,104900,144050260,5560,5560,5560,5560,0
20250219,104800,144050260,5560,5560,5560,5560,22
20250219,104700,143927940,5550,5550,5550,5550,163
20250219,104600,143023290,5550,5550,5550,5550,0
20250219,104500,143023290,5550,5550,5550,5550,0
20250219,104400,143023290,5550,5550,5550,5550,0
20250219,104300,143023290,5550,5550,5550,5550,100
20250219,104200,142468290,5550,5550,5550,5550,0
20250219,104100,142468290,5550,5550,5550,5550,0
20250219,104000,142468290,5550,5550,5550,5550,75
20250219,103900,142052040,5550,5550,5550,5550,0
20250219,103800,142052040,5550,5550,5550,5550,0
20250219,103700,142052040,5550,5550,5550,5550,0
20250219,103600,142052040,5550,5550,5550,5550,0
20250219,103500,142052040,5550,5550,5550,5550,135
20250219,103400,141302790,5550,5550,5550,5550,6
20250219,103300,141269490,5550,5550,5550,5550,0
20250219,103200,141269490,5550,5550,5550,5550,0
20250219,103100,141269490,5550,5550,5550,5550,0
20250219,103000,141269490,5550,5550,5550,5550,0
20250219,102900,141269490,5550,5550,5550,5550,1
20250219,102800,141263940,5540,5540,5540,5540,0
20250219,102700,141263940,5540,5540,5540,5540,0
20250219,102600,141263940,5540,5540,5550,5540,12
20250219,102500,141197450,5540,5540,5540,5540,11
20250219,102400,141136510,5540,5540,5540,5540,0
20250219,102300,141136510,5540,5540,5540,5540,0
20250219,102200,141136510,5540,5540,5540,5540,0
20250219,102100,141136510,5540,5540,5540,5540,3
20250219,102000,141119890,5530,5530,5530,5530,0
20250219,101900,141119890,5530,5530,5530,5530,1
20250219,101800,141114360,5560,5560,5560,5560,0
20250219,101700,141114360,5560,5560,5560,5510,67
20250219,101600,140744670,5570,5570,5570,5570,0
20250219,101500,140744670,5570,5570,5570,5570,3
20250219,101400,140727960,5570,5570,5570,5570,0
20250219,101300,140727960,5570,5570,5570,5570,0
20250219,101200,140727960,5570,5570,5570,5570,0
20250219,101100,140727960,5570,5570,5570,5570,0
20250219,101000,140727960,5570,5570,5570,5570,13
20250219,100900,140655550,5570,5570,5570,5570,359
20250219,100800,138655920,5570,5570,5570,5570,0
20250219,100700,138655920,5570,5570,5570,5570,0
20250219,100600,138655920,5570,5570,5570,5570,0
20250219,100500,138655920,5570,5570,5570,5570,0
20250219,100400,138655920,5570,5570,5570,5570,0
20250219,100300,138655920,5570,5570,5570,5570,0
20250219,100200,138655920,5570,5570,5570,5570,0
20250219,100100,138655920,5570,5570,5570,5570,0
20250219,100000,138655920,5570,5570,5570,5570,1
20250219,095900,138650350,5580,5580,5580,5580,0
20250219,095800,138650350,5580,5580,5580,5580,0
20250219,095700,138650350,5580,5550,5580,5550,459
20250219,095600,136090000,5530,5530,5530,5530,0
20250219,095500,136090000,5530,5530,5530,5530,0
20250219,095400,136090000,5530,5530,5530,5530,0
20250219,095300,136090000,5530,5530,5530,5530,0
20250219,095200,136090000,5530,5560,5570,5530,67
20250219,095100,135716900,5560,5550,5560,5550,3
20250219,095000,135700230,5560,5550,5560,5550,26
20250219,094900,135555680,5550,5550,5550,5550,0
20250219,094800,135555680,5550,5550,5550,5550,0
20250219,094700,135555680,5550,5550,5550,5550,0
20250219,094600,135555680,5550,5530,5550,5520,287
20250219,094500,133963370,5500,5510,5510,5500,264
20250219,094400,132509320,5510,5520,5520,5510,4
20250219,094300,132487270,5530,5530,5530,5530,315
20250219,094200,130745320,5530,5530,5530,5530,30
20250219,094100,130579420,5530,5570,5570,5530,1500
20250219,094000,122266090,5570,5570,5570,5570,24
20250219,093900,122132410,5560,5560,5560,5560,3
20250219,093800,122115730,5560,5560,5560,5560,10
20250219,093700,122060130,5570,5570,5570,5570,25
20250219,093600,121920880,5570,5570,5570,5570,0
20250219,093500,121920880,5570,5570,5570,5570,0
20250219,093400,121920880,5570,5570,5570,5570,10
20250219,093300,121865180,5570,5570,5570,5570,170
20250219,093200,120918280,5570,5570,5570,5570,0
20250219,093100,120918280,5570,5570,5570,5570,0
20250219,093000,120918280,5570,5570,5570,5570,0
20250219,092900,120918280,5570,5570,5570,5560,45
20250219,092800,120667640,5560,5560,5560,5560,0
20250219,092700,120667640,5560,5560,5560,5560,0
20250219,092600,120667640,5560,5560,5560,5560,0
20250219,092500,120667640,5560,5560,5560,5560,0
20250219,092400,120667640,5560,5560,5560,5560,0
20250219,092300,120667640,5560,5580,5580,5560,227
20250219,092200,119405460,5580,5570,5580,5570,66
20250219,092100,119037540,5570,5570,5570,5570,65
20250219,092000,118675490,5580,5570,5580,5570,5
20250219,091900,118647620,5560,5560,5560,5560,0
20250219,091800,118647620,5560,5560,5560,5560,6
20250219,091700,118614260,5560,5570,5580,5560,519
20250219,091600,115728260,5580,5560,5580,5560,126
20250219,091500,115025280,5550,5550,5550,5550,0
20250219,091400,115025280,5550,5550,5550,5550,0
20250219,091300,115025280,5550,5590,5590,5550,124
20250219,091200,114332160,5550,5560,5560,5550,235
20250219,091100,113026560,5600,5600,5600,5600,1000
20250219,091000,107426560,5600,5600,5600,5600,5
20250219,090900,107398560,5600,5540,5600,5530,122
20250219,090800,106716180,5590,5530,5590,5530,156
20250219,090700,105844380,5600,5600,5600,5600,2034
20250219,090600,94453980,5600,5510,5620,5510,16832
20250219,090500,169820,5500,5500,5500,5500,0
20250219,090400,169820,5500,5500,5500,5500,4
20250219,090300,147820,5500,5500,5500,5500,0
20250219,090200,147820,5500,5480,5500,5470,6
20250219,090100,114890,5480,5480,5480,5480,1
20250219,090000,109410,5480,5470,5480,5470,20
Reference in New Issue Copy Permalink