ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/206560/min/candle-20250219.csv

709 lines
34 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
20250219,204600,2023842250,7770,7770,7770,7770,2585
20250219,204500,2023842250,7770,7770,7770,7770,0
20250219,204400,2023842250,7770,7770,7770,7770,0
20250219,204300,2023842250,7770,7770,7770,7770,0
20250219,204200,2023842250,7770,7770,7770,7770,0
20250219,204100,2023842250,7770,7770,7770,7770,0
20250219,204000,2023842250,7770,7770,7770,7770,0
20250219,203900,2023842250,7770,7770,7770,7770,0
20250219,203800,2023842250,7770,7770,7770,7770,0
20250219,203700,2023842250,7770,7770,7770,7770,0
20250219,203600,2023842250,7770,7770,7770,7770,0
20250219,203500,2023842250,7770,7770,7770,7770,0
20250219,203400,2023842250,7770,7770,7770,7770,0
20250219,203300,2023842250,7770,7770,7770,7770,0
20250219,203200,2023842250,7770,7770,7770,7770,0
20250219,203100,2023842250,7770,7770,7770,7770,0
20250219,203000,2023842250,7770,7770,7770,7770,0
20250219,202900,2023842250,7770,7770,7770,7770,0
20250219,202800,2023842250,7770,7770,7770,7770,0
20250219,202700,2023842250,7770,7770,7770,7770,0
20250219,202600,2023842250,7770,7770,7770,7770,0
20250219,202500,2023842250,7770,7770,7770,7770,0
20250219,202400,2023842250,7770,7770,7770,7770,0
20250219,202300,2023842250,7770,7770,7770,7770,0
20250219,202200,2023842250,7770,7770,7770,7770,0
20250219,202100,2023842250,7770,7770,7770,7770,0
20250219,202000,2023842250,7770,7770,7770,7770,0
20250219,201900,2023842250,7770,7770,7770,7770,0
20250219,201800,2023842250,7770,7770,7770,7770,0
20250219,201700,2023842250,7770,7770,7770,7770,0
20250219,201600,2023842250,7770,7770,7770,7770,2585
20250219,201500,2023842250,7770,7770,7770,7770,0
20250219,201400,2023842250,7770,7770,7770,7770,0
20250219,201300,2023842250,7770,7770,7770,7770,0
20250219,201200,2023842250,7770,7770,7770,7770,0
20250219,201100,2023842250,7770,7770,7770,7770,0
20250219,201000,2023842250,7770,7770,7770,7770,0
20250219,200900,2023842250,7770,7770,7770,7770,0
20250219,200800,2023842250,7770,7770,7770,7770,0
20250219,200700,2023842250,7770,7770,7770,7770,0
20250219,200600,2023842250,7770,7770,7770,7770,0
20250219,200500,2023842250,7770,7770,7770,7770,0
20250219,200400,2023842250,7770,7770,7770,7770,0
20250219,200300,2023842250,7770,7770,7770,7770,0
20250219,200200,2023842250,7770,7770,7770,7770,0
20250219,200100,2023842250,7770,7770,7770,7770,0
20250219,200000,2023842250,7770,7770,7770,7770,0
20250219,195900,2023842250,7770,7770,7770,7770,0
20250219,195800,2023842250,7770,7770,7770,7770,0
20250219,195700,2023842250,7770,7770,7770,7770,0
20250219,195600,2023842250,7770,7770,7770,7770,0
20250219,195500,2023842250,7770,7770,7770,7770,0
20250219,195400,2023842250,7770,7770,7770,7770,0
20250219,195300,2023842250,7770,7770,7770,7770,0
20250219,195200,2023842250,7770,7770,7770,7770,0
20250219,195100,2023842250,7770,7770,7770,7770,0
20250219,195000,2023842250,7770,7770,7770,7770,0
20250219,194900,2023842250,7770,7770,7770,7770,0
20250219,194800,2023842250,7770,7770,7770,7770,0
20250219,194700,2023842250,7770,7770,7770,7770,0
20250219,194600,2023842250,7770,7770,7770,7770,2585
20250219,194500,2023842250,7770,7770,7770,7770,0
20250219,194400,2023842250,7770,7770,7770,7770,0
20250219,194300,2023842250,7770,7770,7770,7770,0
20250219,194200,2023842250,7770,7770,7770,7770,0
20250219,194100,2023842250,7770,7770,7770,7770,0
20250219,194000,2023842250,7770,7770,7770,7770,0
20250219,193900,2023842250,7770,7770,7770,7770,0
20250219,193800,2023842250,7770,7770,7770,7770,0
20250219,193700,2023842250,7770,7770,7770,7770,0
20250219,193600,2023842250,7770,7770,7770,7770,0
20250219,193500,2023842250,7770,7770,7770,7770,0
20250219,193400,2023842250,7770,7770,7770,7770,0
20250219,193300,2023842250,7770,7770,7770,7770,0
20250219,193200,2023842250,7770,7770,7770,7770,0
20250219,193100,2023842250,7770,7770,7770,7770,0
20250219,193000,2023842250,7770,7770,7770,7770,0
20250219,192900,2023842250,7770,7770,7770,7770,0
20250219,192800,2023842250,7770,7770,7770,7770,0
20250219,192700,2023842250,7770,7770,7770,7770,0
20250219,192600,2023842250,7770,7770,7770,7770,0
20250219,192500,2023842250,7770,7770,7770,7770,0
20250219,192400,2023842250,7770,7770,7770,7770,0
20250219,192300,2023842250,7770,7770,7770,7770,0
20250219,192200,2023842250,7770,7770,7770,7770,0
20250219,192100,2023842250,7770,7770,7770,7770,0
20250219,192000,2023842250,7770,7770,7770,7770,0
20250219,191900,2023842250,7770,7770,7770,7770,0
20250219,191800,2023842250,7770,7770,7770,7770,0
20250219,191700,2023842250,7770,7770,7770,7770,0
20250219,191600,2023842250,7770,7770,7770,7770,2585
20250219,191500,2023842250,7770,7770,7770,7770,0
20250219,191400,2023842250,7770,7770,7770,7770,0
20250219,191300,2023842250,7770,7770,7770,7770,0
20250219,191200,2023842250,7770,7770,7770,7770,0
20250219,191100,2023842250,7770,7770,7770,7770,0
20250219,191000,2023842250,7770,7770,7770,7770,0
20250219,190900,2023842250,7770,7770,7770,7770,0
20250219,190800,2023842250,7770,7770,7770,7770,0
20250219,190700,2023842250,7770,7770,7770,7770,0
20250219,190600,2023842250,7770,7770,7770,7770,0
20250219,190500,2023842250,7770,7770,7770,7770,0
20250219,190400,2023842250,7770,7770,7770,7770,0
20250219,190300,2023842250,7770,7770,7770,7770,0
20250219,190200,2023842250,7770,7770,7770,7770,0
20250219,190100,2023842250,7770,7770,7770,7770,0
20250219,190000,2023842250,7770,7770,7770,7770,0
20250219,185900,2023842250,7770,7770,7770,7770,0
20250219,185800,2023842250,7770,7770,7770,7770,0
20250219,185700,2023842250,7770,7770,7770,7770,0
20250219,185600,2023842250,7770,7770,7770,7770,0
20250219,185500,2023842250,7770,7770,7770,7770,0
20250219,185400,2023842250,7770,7770,7770,7770,0
20250219,185300,2023842250,7770,7770,7770,7770,0
20250219,185200,2023842250,7770,7770,7770,7770,0
20250219,185100,2023842250,7770,7770,7770,7770,0
20250219,185000,2023842250,7770,7770,7770,7770,0
20250219,184900,2023842250,7770,7770,7770,7770,0
20250219,184800,2023842250,7770,7770,7770,7770,0
20250219,184700,2023842250,7770,7770,7770,7770,0
20250219,184600,2023842250,7770,7770,7770,7770,2585
20250219,184500,2023842250,7770,7770,7770,7770,0
20250219,184400,2023842250,7770,7770,7770,7770,0
20250219,184300,2023842250,7770,7770,7770,7770,0
20250219,184200,2023842250,7770,7770,7770,7770,0
20250219,184100,2023842250,7770,7770,7770,7770,0
20250219,184000,2023842250,7770,7770,7770,7770,0
20250219,183900,2023842250,7770,7770,7770,7770,0
20250219,183800,2023842250,7770,7770,7770,7770,0
20250219,183700,2023842250,7770,7770,7770,7770,0
20250219,183600,2023842250,7770,7770,7770,7770,0
20250219,183500,2023842250,7770,7770,7770,7770,0
20250219,183400,2023842250,7770,7770,7770,7770,0
20250219,183300,2023842250,7770,7770,7770,7770,0
20250219,183200,2023842250,7770,7770,7770,7770,0
20250219,183100,2023842250,7770,7770,7770,7770,0
20250219,183000,2023842250,7770,7770,7770,7770,0
20250219,182900,2023842250,7770,7770,7770,7770,0
20250219,182800,2023842250,7770,7770,7770,7770,0
20250219,182700,2023842250,7770,7770,7770,7770,0
20250219,182600,2023842250,7770,7770,7770,7770,0
20250219,182500,2023842250,7770,7770,7770,7770,0
20250219,182400,2023842250,7770,7770,7770,7770,0
20250219,182300,2023842250,7770,7770,7770,7770,0
20250219,182200,2023842250,7770,7770,7770,7770,0
20250219,182100,2023842250,7770,7770,7770,7770,0
20250219,182000,2023842250,7770,7770,7770,7770,0
20250219,181900,2023842250,7770,7770,7770,7770,0
20250219,181800,2023842250,7770,7770,7770,7770,0
20250219,181700,2023842250,7770,7770,7770,7770,0
20250219,181600,2023842250,7770,7770,7770,7770,2585
20250219,181500,2023842250,7770,7770,7770,7770,0
20250219,181400,2023842250,7770,7770,7770,7770,0
20250219,181300,2023842250,7770,7770,7770,7770,0
20250219,181200,2023842250,7770,7770,7770,7770,0
20250219,181100,2023842250,7770,7770,7770,7770,0
20250219,181000,2023842250,7770,7770,7770,7770,0
20250219,180900,2023842250,7770,7770,7770,7770,0
20250219,180800,2023842250,7770,7770,7770,7770,0
20250219,180700,2023842250,7770,7770,7770,7770,0
20250219,180600,2023842250,7770,7770,7770,7770,0
20250219,180500,2023842250,7770,7770,7770,7770,0
20250219,180400,2023842250,7770,7770,7770,7770,0
20250219,180300,2023842250,7770,7770,7770,7770,0
20250219,180200,2023842250,7770,7770,7770,7770,0
20250219,180100,2023842250,7770,7770,7770,7770,0
20250219,180000,2023842250,7770,7770,7770,7770,0
20250219,175900,2023842250,7770,7770,7770,7770,0
20250219,175800,2023842250,7770,7770,7770,7770,0
20250219,175700,2023842250,7770,7770,7770,7770,0
20250219,175600,2023842250,7770,7770,7770,7770,0
20250219,175500,2023842250,7770,7770,7770,7770,0
20250219,175400,2023842250,7770,7770,7770,7770,0
20250219,175300,2023842250,7770,7770,7770,7770,0
20250219,175200,2023842250,7770,7770,7770,7770,0
20250219,175100,2023842250,7770,7770,7770,7770,0
20250219,175000,2023842250,7770,7770,7770,7770,0
20250219,174900,2023842250,7770,7770,7770,7770,0
20250219,174800,2023842250,7770,7770,7770,7770,0
20250219,174700,2023842250,7770,7770,7770,7770,0
20250219,174600,2023842250,7770,7770,7770,7770,2585
20250219,174500,2023842250,7770,7770,7770,7770,0
20250219,174400,2023842250,7770,7770,7770,7770,0
20250219,174300,2023842250,7770,7770,7770,7770,0
20250219,174200,2023842250,7770,7770,7770,7770,0
20250219,174100,2023842250,7770,7770,7770,7770,0
20250219,174000,2023842250,7770,7770,7770,7770,0
20250219,173900,2023842250,7770,7770,7770,7770,0
20250219,173800,2023842250,7770,7770,7770,7770,0
20250219,173700,2023842250,7770,7770,7770,7770,0
20250219,173600,2023842250,7770,7770,7770,7770,0
20250219,173500,2023842250,7770,7770,7770,7770,0
20250219,173400,2023842250,7770,7770,7770,7770,0
20250219,173300,2023842250,7770,7770,7770,7770,0
20250219,173200,2023842250,7770,7770,7770,7770,0
20250219,173100,2023842250,7770,7770,7770,7770,0
20250219,173000,2023842250,7770,7770,7770,7770,0
20250219,172900,2023842250,7770,7770,7770,7770,0
20250219,172800,2023842250,7770,7770,7770,7770,0
20250219,172700,2023842250,7770,7770,7770,7770,0
20250219,172600,2023842250,7770,7770,7770,7770,0
20250219,172500,2023842250,7770,7770,7770,7770,0
20250219,172400,2023842250,7770,7770,7770,7770,0
20250219,172300,2023842250,7770,7770,7770,7770,0
20250219,172200,2023842250,7770,7770,7770,7770,0
20250219,172100,2023842250,7770,7770,7770,7770,0
20250219,172000,2023842250,7770,7770,7770,7770,0
20250219,171900,2023842250,7770,7770,7770,7770,0
20250219,171800,2023842250,7770,7770,7770,7770,0
20250219,171700,2023842250,7770,7770,7770,7770,0
20250219,171600,2023842250,7770,7770,7770,7770,2585
20250219,171500,2023842250,7770,7770,7770,7770,0
20250219,171400,2023842250,7770,7770,7770,7770,0
20250219,171300,2023842250,7770,7770,7770,7770,0
20250219,171200,2023842250,7770,7770,7770,7770,0
20250219,171100,2023842250,7770,7770,7770,7770,0
20250219,171000,2023842250,7770,7770,7770,7770,0
20250219,170900,2023842250,7770,7770,7770,7770,0
20250219,170800,2023842250,7770,7770,7770,7770,0
20250219,170700,2023842250,7770,7770,7770,7770,0
20250219,170600,2023842250,7770,7770,7770,7770,0
20250219,170500,2023842250,7770,7770,7770,7770,0
20250219,170400,2023842250,7770,7770,7770,7770,0
20250219,170300,2023842250,7770,7770,7770,7770,0
20250219,170200,2023842250,7770,7770,7770,7770,0
20250219,170100,2023842250,7770,7770,7770,7770,0
20250219,170000,2023842250,7770,7770,7770,7770,0
20250219,165900,2023842250,7770,7770,7770,7770,0
20250219,165800,2023842250,7770,7770,7770,7770,0
20250219,165700,2023842250,7770,7770,7770,7770,0
20250219,165600,2023842250,7770,7770,7770,7770,0
20250219,165500,2023842250,7770,7770,7770,7770,0
20250219,165400,2023842250,7770,7770,7770,7770,0
20250219,165300,2023842250,7770,7770,7770,7770,0
20250219,165200,2023842250,7770,7770,7770,7770,0
20250219,165100,2023842250,7770,7770,7770,7770,0
20250219,165000,2023842250,7770,7770,7770,7770,0
20250219,164900,2023842250,7770,7770,7770,7770,0
20250219,164800,2023842250,7770,7770,7770,7770,0
20250219,164700,2023842250,7770,7770,7770,7770,0
20250219,164600,2023842250,7770,7770,7770,7770,2585
20250219,164500,2023842250,7770,7770,7770,7770,0
20250219,164400,2023842250,7770,7770,7770,7770,0
20250219,164300,2023842250,7770,7770,7770,7770,0
20250219,164200,2023842250,7770,7770,7770,7770,0
20250219,164100,2023842250,7770,7770,7770,7770,0
20250219,164000,2023842250,7770,7770,7770,7770,0
20250219,163900,2023842250,7770,7770,7770,7770,0
20250219,163800,2023842250,7770,7770,7770,7770,0
20250219,163700,2023842250,7770,7770,7770,7770,0
20250219,163600,2023842250,7770,7770,7770,7770,0
20250219,163500,2023842250,7770,7770,7770,7770,0
20250219,163400,2023842250,7770,7770,7770,7770,0
20250219,163300,2023842250,7770,7770,7770,7770,0
20250219,163200,2023842250,7770,7770,7770,7770,0
20250219,163100,2023842250,7770,7770,7770,7770,0
20250219,163000,2023842250,7770,7770,7770,7770,0
20250219,162900,2023842250,7770,7770,7770,7770,0
20250219,162800,2023842250,7770,7770,7770,7770,0
20250219,162700,2023842250,7770,7770,7770,7770,0
20250219,162600,2023842250,7770,7770,7770,7770,0
20250219,162500,2023842250,7770,7770,7770,7770,0
20250219,162400,2023842250,7770,7770,7770,7770,0
20250219,162300,2023842250,7770,7770,7770,7770,0
20250219,162200,2023842250,7770,7770,7770,7770,0
20250219,162100,2023842250,7770,7770,7770,7770,0
20250219,162000,2023842250,7770,7770,7770,7770,0
20250219,161900,2023842250,7770,7770,7770,7770,0
20250219,161800,2023842250,7770,7770,7770,7770,0
20250219,161700,2023842250,7770,7770,7770,7770,0
20250219,161600,2023842250,7770,7770,7770,7770,2585
20250219,161500,2023842250,7770,7770,7770,7770,0
20250219,161400,2023842250,7770,7770,7770,7770,0
20250219,161300,2023842250,7770,7770,7770,7770,0
20250219,161200,2023842250,7770,7770,7770,7770,0
20250219,161100,2023842250,7770,7770,7770,7770,0
20250219,161000,2023842250,7770,7770,7770,7770,0
20250219,160900,2023842250,7770,7770,7770,7770,0
20250219,160800,2023842250,7770,7770,7770,7770,0
20250219,160700,2023842250,7770,7770,7770,7770,0
20250219,160600,2023842250,7770,7770,7770,7770,0
20250219,160500,2023842250,7770,7770,7770,7770,0
20250219,160400,2023842250,7770,7770,7770,7770,0
20250219,160300,2023842250,7770,7770,7770,7770,0
20250219,160200,2023842250,7770,7770,7770,7770,0
20250219,160100,2023842250,7770,7770,7770,7770,0
20250219,160000,2023842250,7770,7770,7770,7770,0
20250219,155900,2023842250,7770,7770,7770,7770,0
20250219,155800,2023842250,7770,7770,7770,7770,0
20250219,155700,2023842250,7770,7770,7770,7770,0
20250219,155600,2023842250,7770,7770,7770,7770,0
20250219,155500,2023842250,7770,7770,7770,7770,0
20250219,155400,2023842250,7770,7770,7770,7770,0
20250219,155300,2023842250,7770,7770,7770,7770,0
20250219,155200,2023842250,7770,7770,7770,7770,0
20250219,155100,2023842250,7770,7770,7770,7770,0
20250219,155000,2023842250,7770,7770,7770,7770,0
20250219,154900,2023842250,7770,7770,7770,7770,0
20250219,154800,2023842250,7770,7770,7770,7770,0
20250219,154700,2023842250,7770,7770,7770,7770,0
20250219,154600,2023842250,7770,7770,7770,7770,2585
20250219,154500,2023842250,7770,7770,7770,7770,0
20250219,154400,2023842250,7770,7770,7770,7770,0
20250219,154300,2023842250,7770,7770,7770,7770,0
20250219,154200,2023842250,7770,7770,7770,7770,0
20250219,154100,2023842250,7770,7770,7770,7770,0
20250219,154000,2023842250,7770,7770,7770,7770,0
20250219,153900,2023842250,7770,7770,7770,7770,0
20250219,153800,2023842250,7770,7770,7770,7770,0
20250219,153700,2023842250,7770,7770,7770,7770,0
20250219,153600,2023842250,7770,7770,7770,7770,0
20250219,153500,2023842250,7770,7770,7770,7770,0
20250219,153400,2023842250,7770,7770,7770,7770,0
20250219,153300,2023842250,7770,7770,7770,7770,0
20250219,153200,2023842250,7770,7770,7770,7770,0
20250219,153100,2023842250,7770,7770,7770,7770,0
20250219,153000,2023842250,7770,7770,7770,7770,2585
20250219,152900,2003756800,7760,7760,7760,7760,0
20250219,152800,2003756800,7760,7760,7760,7760,0
20250219,152700,2003756800,7760,7760,7760,7760,0
20250219,152600,2003756800,7760,7760,7760,7760,0
20250219,152500,2003756800,7760,7760,7760,7760,0
20250219,152400,2003756800,7760,7760,7760,7760,0
20250219,152300,2003756800,7760,7760,7760,7760,0
20250219,152200,2003756800,7760,7760,7760,7760,0
20250219,152100,2003756800,7760,7760,7760,7760,0
20250219,152000,2003756800,7760,7760,7760,7760,0
20250219,151900,2003756800,7760,7780,7780,7760,260
20250219,151800,2001738120,7770,7770,7780,7760,563
20250219,151700,1997365060,7770,7780,7780,7770,573
20250219,151600,1992911900,7770,7760,7770,7750,3896
20250219,151500,1962660340,7760,7760,7760,7760,746
20250219,151400,1956871380,7760,7760,7760,7760,45
20250219,151300,1956522180,7750,7760,7760,7750,151
20250219,151200,1955351830,7740,7750,7750,7740,1878
20250219,151100,1940809560,7740,7750,7750,7740,130
20250219,151000,1939803060,7750,7740,7750,7740,32
20250219,150900,1939555090,7730,7730,7730,7730,0
20250219,150800,1939555090,7730,7730,7730,7730,405
20250219,150700,1936424440,7730,7740,7750,7730,24
20250219,150600,1936238870,7730,7730,7740,7730,668
20250219,150500,1931075150,7730,7740,7740,7730,752
20250219,150400,1925258350,7750,7750,7750,7750,1025
20250219,150300,1917314600,7750,7750,7750,7750,111
20250219,150200,1916454350,7750,7750,7750,7740,182
20250219,150100,1915044350,7750,7750,7750,7740,1072
20250219,150000,1906746350,7760,7760,7760,7760,76
20250219,145900,1906156590,7760,7760,7760,7760,66
20250219,145800,1905644430,7760,7750,7760,7750,190
20250219,145700,1904171920,7750,7750,7750,7750,511
20250219,145600,1900211670,7740,7750,7750,7740,287
20250219,145500,1897989050,7750,7750,7750,7750,0
20250219,145400,1897989050,7750,7750,7750,7750,251
20250219,145300,1896043800,7750,7740,7750,7740,218
20250219,145200,1894356300,7740,7750,7750,7740,102
20250219,145100,1893566800,7750,7740,7750,7740,101
20250219,145000,1892785040,7740,7750,7750,7740,11
20250219,144900,1892699890,7750,7750,7750,7750,1
20250219,144800,1892692140,7740,7740,7740,7740,824
20250219,144700,1886314380,7740,7740,7740,7740,44
20250219,144600,1885973820,7730,7730,7740,7730,628
20250219,144500,1881119370,7730,7740,7740,7730,115
20250219,144400,1880229920,7740,7740,7740,7740,2
20250219,144300,1880214440,7730,7740,7740,7730,201
20250219,144200,1878660700,7730,7730,7730,7730,70
20250219,144100,1878119600,7730,7740,7740,7730,178
20250219,144000,1876743560,7740,7750,7750,7740,75
20250219,143900,1876162760,7740,7740,7740,7740,5
20250219,143800,1876124060,7750,7740,7750,7740,144
20250219,143700,1875009060,7740,7740,7740,7740,0
20250219,143600,1875009060,7740,7740,7740,7740,150
20250219,143500,1873848060,7740,7730,7740,7730,287
20250219,143400,1871627680,7730,7730,7730,7730,1
20250219,143300,1871619950,7730,7740,7740,7730,418
20250219,143200,1868385130,7740,7740,7740,7740,12
20250219,143100,1868292250,7740,7750,7750,7740,71
20250219,143000,1867742530,7750,7750,7750,7750,159
20250219,142900,1866510280,7750,7750,7750,7750,10
20250219,142800,1866432780,7730,7730,7730,7730,143
20250219,142700,1865327390,7730,7730,7730,7730,117
20250219,142600,1864422980,7730,7740,7740,7730,2136
20250219,142500,1847905990,7740,7740,7740,7740,85
20250219,142400,1847248090,7740,7750,7750,7740,5250
20250219,142300,1806592260,7760,7760,7760,7760,289
20250219,142200,1804349620,7760,7770,7770,7760,116
20250219,142100,1803449350,7760,7760,7760,7760,70
20250219,142000,1802906150,7760,7760,7760,7760,208
20250219,141900,1801292070,7760,7760,7760,7760,14
20250219,141800,1801183430,7760,7760,7760,7760,60
20250219,141700,1800717830,7760,7760,7760,7760,0
20250219,141600,1800717830,7760,7760,7760,7760,801
20250219,141500,1794502070,7770,7770,7770,7770,12
20250219,141400,1794408830,7770,7770,7770,7770,2
20250219,141300,1794393290,7770,7770,7770,7770,7
20250219,141200,1794338900,7770,7770,7770,7770,1
20250219,141100,1794331130,7760,7760,7760,7760,0
20250219,141000,1794331130,7760,7770,7770,7760,303
20250219,140900,1791977370,7770,7770,7770,7770,6
20250219,140800,1791930750,7770,7770,7770,7770,526
20250219,140700,1787843730,7770,7770,7770,7770,0
20250219,140600,1787843730,7770,7770,7770,7770,63
20250219,140500,1787354220,7760,7770,7770,7760,170
20250219,140400,1786033520,7760,7750,7760,7750,200
20250219,140300,1784483020,7750,7750,7750,7750,567
20250219,140200,1780088770,7750,7750,7750,7750,0
20250219,140100,1780088770,7750,7750,7750,7750,0
20250219,140000,1780088770,7750,7750,7750,7750,430
20250219,135900,1776756270,7750,7750,7750,7750,100
20250219,135800,1775981270,7750,7760,7760,7750,710
20250219,135700,1770472290,7770,7770,7770,7770,63
20250219,135600,1769982780,7770,7770,7770,7770,130
20250219,135500,1768972680,7760,7760,7760,7760,200
20250219,135400,1767420680,7760,7760,7760,7760,104
20250219,135300,1766613640,7750,7750,7750,7750,0
20250219,135200,1766613640,7750,7750,7750,7750,0
20250219,135100,1766613640,7750,7750,7750,7750,0
20250219,135000,1766613640,7750,7760,7760,7750,234
20250219,134900,1764797850,7750,7750,7750,7750,0
20250219,134800,1764797850,7750,7750,7750,7750,43
20250219,134700,1764464600,7750,7750,7750,7750,61
20250219,134600,1763991850,7750,7750,7750,7750,0
20250219,134500,1763991850,7750,7750,7750,7750,0
20250219,134400,1763991850,7750,7740,7750,7740,147
20250219,134300,1762853520,7750,7750,7750,7750,151
20250219,134200,1761683270,7750,7750,7750,7750,346
20250219,134100,1759001770,7740,7740,7740,7740,4
20250219,134000,1758970810,7740,7740,7740,7740,150
20250219,133900,1757809810,7740,7740,7740,7740,100
20250219,133800,1757035810,7740,7740,7740,7740,139
20250219,133700,1755959950,7740,7740,7740,7740,43
20250219,133600,1755627130,7730,7730,7730,7730,1
20250219,133500,1755619400,7730,7730,7730,7730,134
20250219,133400,1754583580,7730,7730,7730,7730,854
20250219,133300,1747982160,7740,7740,7740,7740,858
20250219,133200,1741341240,7740,7740,7740,7740,0
20250219,133100,1741341240,7740,7740,7740,7740,813
20250219,133000,1735048620,7750,7750,7750,7750,145
20250219,132900,1733924870,7750,7760,7760,7750,76
20250219,132800,1733335810,7760,7750,7760,7740,1115
20250219,132700,1724694560,7760,7760,7760,7760,106
20250219,132600,1723872000,7760,7760,7760,7760,13
20250219,132500,1723771120,7760,7750,7760,7750,424
20250219,132400,1720484820,7760,7760,7760,7750,166
20250219,132300,1719198160,7760,7760,7760,7760,56
20250219,132200,1718763600,7760,7760,7760,7760,6
20250219,132100,1718717040,7750,7770,7770,7750,1074
20250219,132000,1710393050,7760,7760,7760,7760,0
20250219,131900,1710393050,7760,7760,7760,7760,2
20250219,131800,1710377530,7770,7770,7770,7770,5
20250219,131700,1710338680,7770,7760,7770,7760,56
20250219,131600,1709904090,7760,7770,7770,7760,60
20250219,131500,1709438460,7770,7760,7770,7760,44
20250219,131400,1709096930,7760,7760,7760,7760,10
20250219,131300,1709019330,7770,7760,7770,7760,380
20250219,131200,1706070430,7770,7760,7770,7760,152
20250219,131100,1704890130,7760,7760,7760,7760,130
20250219,131000,1703881330,7760,7760,7770,7760,924
20250219,130900,1696711020,7770,7770,7770,7770,33
20250219,130800,1696454610,7770,7760,7770,7760,226
20250219,130700,1694700510,7760,7770,7770,7760,133
20250219,130600,1693668240,7770,7770,7770,7770,250
20250219,130500,1691725740,7770,7770,7770,7770,60
20250219,130400,1691259540,7770,7770,7770,7770,143
20250219,130300,1690148430,7770,7770,7770,7770,636
20250219,130200,1685206710,7770,7780,7780,7770,228
20250219,130100,1683435080,7780,7780,7780,7780,1
20250219,130000,1683427300,7780,7770,7780,7770,749
20250219,125900,1677603580,7790,7790,7790,7780,4
20250219,125800,1677572430,7790,7790,7790,7790,6
20250219,125700,1677525690,7790,7790,7790,7790,5
20250219,125600,1677486740,7790,7790,7790,7790,134
20250219,125500,1676442880,7790,7790,7790,7790,50
20250219,125400,1676053380,7770,7780,7780,7770,500
20250219,125300,1672167450,7780,7780,7780,7780,7
20250219,125200,1672112990,7790,7790,7790,7790,260
20250219,125100,1670087590,7790,7770,7790,7770,37
20250219,125000,1669799760,7770,7770,7770,7770,500
20250219,124900,1665914760,7780,7780,7780,7780,239
20250219,124800,1664055340,7780,7780,7780,7780,0
20250219,124700,1664055340,7780,7780,7780,7780,0
20250219,124600,1664055340,7780,7780,7780,7780,201
20250219,124500,1662491560,7780,7780,7780,7780,53
20250219,124400,1662079220,7780,7780,7780,7780,349
20250219,124300,1659364000,7780,7770,7790,7770,223
20250219,124200,1657629590,7780,7780,7780,7780,321
20250219,124100,1655132210,7780,7790,7790,7780,47
20250219,124000,1654766510,7790,7790,7790,7790,17
20250219,123900,1654634080,7790,7780,7790,7780,798
20250219,123800,1648422140,7780,7780,7780,7780,0
20250219,123700,1648422140,7780,7780,7780,7780,74
20250219,123600,1647846420,7780,7780,7780,7780,0
20250219,123500,1647846420,7780,7780,7780,7780,0
20250219,123400,1647846420,7780,7780,7780,7780,11
20250219,123300,1647760840,7780,7770,7780,7770,190
20250219,123200,1646283260,7780,7780,7780,7780,0
20250219,123100,1646283260,7780,7780,7780,7780,3
20250219,123000,1646259920,7770,7780,7780,7770,15
20250219,122900,1646143320,7780,7780,7780,7770,45
20250219,122800,1645793310,7770,7780,7780,7770,670
20250219,122700,1640587010,7790,7790,7790,7790,89
20250219,122600,1639893700,7780,7780,7780,7780,1
20250219,122500,1639885920,7770,7770,7770,7770,10
20250219,122400,1639808220,7770,7800,7800,7770,2156
20250219,122300,1623010070,7810,7810,7810,7800,75
20250219,122200,1622424820,7810,7800,7810,7800,141
20250219,122100,1621323620,7800,7790,7800,7790,274
20250219,122000,1619187020,7800,7800,7800,7800,0
20250219,121900,1619187020,7800,7800,7800,7800,26
20250219,121800,1618984220,7800,7800,7800,7800,8
20250219,121700,1618921820,7800,7800,7800,7800,0
20250219,121600,1618921820,7800,7800,7800,7800,1122
20250219,121500,1610170220,7800,7800,7800,7800,111
20250219,121400,1609304420,7790,7800,7800,7790,534
20250219,121300,1605139250,7800,7780,7800,7780,672
20250219,121200,1599901670,7800,7800,7800,7800,50
20250219,121100,1599511670,7800,7800,7800,7800,3
20250219,121000,1599488270,7800,7800,7800,7800,14
20250219,120900,1599379070,7800,7780,7800,7780,588
20250219,120800,1594795960,7780,7770,7780,7770,338
20250219,120700,1592167050,7770,7770,7770,7770,184
20250219,120600,1590737370,7780,7780,7780,7780,302
20250219,120500,1588387810,7780,7790,7790,7780,146
20250219,120400,1587251730,7790,7790,7790,7790,58
20250219,120300,1586799910,7790,7790,7790,7790,99
20250219,120200,1586028700,7790,7790,7790,7790,71
20250219,120100,1585475610,7800,7790,7800,7790,59
20250219,120000,1585015950,7780,7780,7780,7780,140
20250219,115900,1583926750,7780,7780,7800,7780,320
20250219,115800,1581434280,7780,7780,7780,7780,165
20250219,115700,1580150580,7780,7780,7780,7770,37
20250219,115600,1579862730,7790,7780,7790,7780,62
20250219,115500,1579380300,7790,7780,7790,7780,694
20250219,115400,1573976030,7780,7780,7780,7780,42
20250219,115300,1573649270,7770,7770,7770,7770,100
20250219,115200,1572872270,7780,7770,7780,7770,1100
20250219,115100,1564324170,7770,7770,7770,7770,50
20250219,115000,1563935670,7750,7760,7760,7750,117
20250219,114900,1563028320,7750,7770,7770,7750,162
20250219,114800,1561770480,7770,7760,7770,7750,100
20250219,114700,1560995030,7750,7760,7760,7750,2
20250219,114600,1560979520,7750,7760,7760,7750,1360
20250219,114500,1550430230,7770,7770,7770,7770,0
20250219,114400,1550430230,7770,7770,7770,7770,98
20250219,114300,1549668770,7770,7770,7770,7770,16
20250219,114200,1549544450,7760,7760,7760,7760,0
20250219,114100,1549544450,7760,7760,7760,7760,0
20250219,114000,1549544450,7760,7760,7760,7760,0
20250219,113900,1549544450,7760,7760,7760,7750,1165
20250219,113800,1540505550,7760,7750,7760,7750,150
20250219,113700,1539341750,7750,7760,7760,7750,312
20250219,113600,1536921630,7760,7760,7760,7760,204
20250219,113500,1535338590,7760,7760,7760,7760,0
20250219,113400,1535338590,7760,7760,7760,7760,85
20250219,113300,1534678990,7760,7750,7760,7750,460
20250219,113200,1531112490,7750,7750,7750,7750,22
20250219,113100,1530941990,7750,7760,7760,7750,828
20250219,113000,1524521710,7760,7760,7760,7760,153
20250219,112900,1523334430,7750,7750,7760,7750,99
20250219,112800,1522567170,7750,7750,7750,7750,105
20250219,112700,1521753420,7750,7740,7750,7740,902
20250219,112600,1514770600,7740,7740,7740,7740,0
20250219,112500,1514770600,7740,7740,7740,7740,346
20250219,112400,1512092560,7740,7720,7740,7720,2450
20250219,112300,1493164850,7720,7710,7720,7710,1147
20250219,112200,1484316830,7710,7720,7720,7710,223
20250219,112100,1482597290,7720,7720,7720,7710,90
20250219,112000,1481902520,7710,7720,7720,7710,413
20250219,111900,1478714260,7720,7720,7720,7720,77
20250219,111800,1478119820,7730,7730,7730,7730,0
20250219,111700,1478119820,7730,7720,7730,7720,201
20250219,111600,1476568090,7730,7720,7730,7720,31
20250219,111500,1476328570,7720,7710,7720,7710,39
20250219,111400,1476027590,7710,7710,7710,7710,30
20250219,111300,1475796290,7710,7710,7710,7710,1485
20250219,111200,1464346940,7720,7710,7720,7710,2
20250219,111100,1464331510,7700,7710,7710,7700,1537
20250219,111000,1452492890,7710,7710,7710,7710,2
20250219,110900,1452477470,7710,7710,7720,7700,1511
20250219,110800,1440830300,7720,7720,7720,7720,591
20250219,110700,1436267780,7730,7720,7730,7710,545
20250219,110600,1432060550,7710,7720,7720,7710,292
20250219,110500,1429808690,7720,7720,7720,7720,341
20250219,110400,1427176170,7720,7710,7720,7710,161
20250219,110300,1425933570,7710,7710,7710,7710,0
20250219,110200,1425933570,7710,7730,7730,7710,212
20250219,110100,1424297030,7720,7720,7730,7720,545
20250219,110000,1420089390,7720,7720,7720,7720,54
20250219,105900,1419672510,7690,7710,7710,7670,5266
20250219,105800,1379189990,7720,7720,7720,7720,203
20250219,105700,1377622830,7730,7730,7730,7730,16
20250219,105600,1377499150,7730,7720,7730,7720,156
20250219,105500,1376293290,7720,7700,7720,7700,2333
20250219,105400,1358314570,7710,7680,7710,7680,3856
20250219,105300,1328689650,7680,7710,7710,7680,6491
20250219,105200,1278774740,7710,7710,7710,7710,1299
20250219,105100,1268759450,7700,7700,7710,7700,879
20250219,105000,1261986160,7700,7720,7720,7700,17499
20250219,104900,1127213440,7710,7710,7710,7710,955
20250219,104800,1119850390,7730,7730,7730,7720,6173
20250219,104700,1072186500,7730,7730,7730,7730,82
20250219,104600,1071552640,7730,7730,7730,7730,233
20250219,104500,1069751550,7730,7730,7730,7720,537
20250219,104400,1065604540,7730,7730,7730,7720,417
20250219,104300,1062381630,7730,7740,7740,7730,2800
20250219,104200,1040711410,7730,7740,7740,7730,1391
20250219,104100,1029946250,7730,7730,7730,7720,508
20250219,104000,1026021180,7730,7730,7730,7730,382
20250219,103900,1023068320,7730,7730,7730,7730,382
20250219,103800,1020115460,7710,7730,7730,7710,9465
20250219,103700,947117850,7730,7750,7750,7730,3659
20250219,103600,918815380,7750,7750,7750,7750,1025
20250219,103500,910871630,7760,7760,7760,7760,10
20250219,103400,910794030,7760,7750,7760,7750,954
20250219,103300,903400300,7750,7740,7750,7740,1755
20250219,103200,889803050,7750,7740,7750,7740,195
20250219,103100,888292930,7750,7750,7760,7750,1465
20250219,103000,876939170,7760,7780,7780,7750,4740
20250219,102900,840165140,7780,7780,7780,7780,80
20250219,102800,839542740,7780,7780,7780,7780,0
20250219,102700,839542740,7780,7780,7780,7780,1
20250219,102600,839534960,7770,7790,7790,7770,213
20250219,102500,837879690,7760,7770,7790,7760,657
20250219,102400,832774890,7790,7780,7790,7770,1945
20250219,102300,817660610,7770,7790,7790,7770,2356
20250219,102200,799332070,7790,7780,7790,7780,163
20250219,102100,798062400,7780,7780,7790,7780,289
20250219,102000,795813970,7790,7800,7800,7790,528
20250219,101900,791700840,7800,7800,7800,7790,559
20250219,101800,787346030,7800,7790,7800,7790,34
20250219,101700,787080860,7800,7800,7800,7800,1
20250219,101600,787073060,7800,7800,7800,7800,381
20250219,101500,784101260,7800,7800,7800,7800,1
20250219,101400,784093460,7790,7780,7790,7780,31
20250219,101300,783851980,7790,7790,7790,7780,243
20250219,101200,781960010,7790,7800,7800,7790,82
20250219,101100,781321060,7800,7780,7800,7780,503
20250219,101000,777402580,7780,7780,7780,7780,15
20250219,100900,777285880,7800,7790,7800,7780,1671
20250219,100800,764277330,7790,7780,7790,7780,212
20250219,100700,762627950,7780,7790,7790,7780,356
20250219,100600,759858220,7790,7800,7800,7790,27
20250219,100500,759647750,7800,7800,7800,7800,57
20250219,100400,759203150,7800,7800,7800,7780,52
20250219,100300,758797960,7800,7790,7800,7780,367
20250219,100200,755941180,7800,7780,7800,7780,1166
20250219,100100,746864660,7770,7770,7770,7770,1
20250219,100000,746856890,7770,7760,7770,7760,256
20250219,095900,744868770,7760,7760,7760,7760,130
20250219,095800,743859970,7760,7780,7780,7750,3581
20250219,095700,716058220,7780,7790,7790,7780,87
20250219,095600,715380850,7770,7770,7780,7770,528
20250219,095500,711273220,7770,7790,7790,7770,676
20250219,095400,706015550,7790,7790,7790,7790,20
20250219,095300,705859750,7790,7780,7790,7780,38
20250219,095200,705563740,7790,7790,7790,7790,5
20250219,095100,705524790,7780,7790,7800,7780,1729
20250219,095000,692045040,7790,7780,7800,7780,91
20250219,094900,691336800,7780,7780,7780,7760,415
20250219,094800,688108120,7770,7780,7780,7760,3363
20250219,094700,661987220,7770,7800,7800,7760,3804
20250219,094600,632423940,7790,7790,7790,7780,904
20250219,094500,625383890,7790,7780,7790,7780,726
20250219,094400,619731340,7780,7810,7810,7770,5256
20250219,094300,578797010,7820,7810,7820,7800,3223
20250219,094200,553627170,7820,7820,7820,7810,1174
20250219,094100,544458160,7820,7810,7820,7810,565
20250219,094000,540042900,7810,7810,7810,7810,158
20250219,093900,538808920,7810,7820,7820,7810,800
20250219,093800,532554330,7830,7830,7830,7810,240
20250219,093700,530676460,7830,7810,7830,7810,235
20250219,093600,528841030,7810,7830,7830,7810,643
20250219,093500,523806560,7840,7840,7840,7840,1
20250219,093400,523798720,7840,7830,7840,7830,641
20250219,093300,518779680,7830,7830,7830,7810,2787
20250219,093200,496995350,7830,7820,7830,7820,491
20250219,093100,493153230,7830,7820,7830,7810,1064
20250219,093000,484833840,7820,7820,7820,7810,531
20250219,092900,480682190,7840,7840,7840,7810,41
20250219,092800,480361200,7820,7830,7860,7820,1184
20250219,092700,471085880,7870,7830,7870,7800,564
20250219,092600,466669070,7840,7780,7920,7770,4971
20250219,092500,427721550,7770,7810,7810,7770,3591
20250219,092400,399724160,7800,7810,7810,7800,374
20250219,092300,396803540,7800,7810,7810,7800,328
20250219,092200,394241900,7800,7810,7810,7800,461
20250219,092100,390641920,7810,7820,7820,7810,69
20250219,092000,390102760,7820,7880,7880,7820,1040
20250219,091900,381958570,7870,7840,7870,7840,406
20250219,091800,378765970,7830,7880,7880,7830,3453
20250219,091700,351649230,7880,7870,7880,7860,585
20250219,091600,347041270,7850,7830,7850,7780,4859
20250219,091500,309044920,7830,7850,7850,7830,1011
20250219,091400,301113680,7860,7820,7870,7820,925
20250219,091300,293852730,7820,7820,7840,7810,2153
20250219,091200,276987090,7830,7880,7880,7700,14564
20250219,091100,163783780,7880,7860,7880,7860,1376
20250219,091000,152968180,7860,7890,7900,7860,6912
20250219,090900,98479060,7900,7910,7910,7900,1587
20250219,090800,85939570,7910,7910,7910,7910,152
20250219,090700,84737250,7910,7910,7910,7910,193
20250219,090600,83210620,7910,7910,7910,7890,1553
20250219,090500,70926490,7910,7920,7930,7890,3409
20250219,090400,43990950,7910,7910,7920,7900,1184
20250219,090300,34627100,7910,7920,7920,7890,713
20250219,090200,28983200,7910,7880,7910,7880,285
20250219,090100,26730800,7870,7870,7870,7870,101
20250219,090000,25935930,7880,7910,7920,7880,3282
Reference in New Issue Copy Permalink