ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/211050/min/candle-20250224.csv

710 lines
34 KiB
CSV
Raw Normal View History

Update 2025-02-24 2828 candle_min
2025-02-24 22:02:07 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,204700,1577090690,5910,5910,5910,5910,458
20250224,204600,1577090690,5910,5910,5910,5910,0
20250224,204500,1577090690,5910,5910,5910,5910,0
20250224,204400,1577090690,5910,5910,5910,5910,0
20250224,204300,1577090690,5910,5910,5910,5910,0
20250224,204200,1577090690,5910,5910,5910,5910,0
20250224,204100,1577090690,5910,5910,5910,5910,0
20250224,204000,1577090690,5910,5910,5910,5910,0
20250224,203900,1577090690,5910,5910,5910,5910,0
20250224,203800,1577090690,5910,5910,5910,5910,0
20250224,203700,1577090690,5910,5910,5910,5910,0
20250224,203600,1577090690,5910,5910,5910,5910,0
20250224,203500,1577090690,5910,5910,5910,5910,0
20250224,203400,1577090690,5910,5910,5910,5910,0
20250224,203300,1577090690,5910,5910,5910,5910,0
20250224,203200,1577090690,5910,5910,5910,5910,0
20250224,203100,1577090690,5910,5910,5910,5910,0
20250224,203000,1577090690,5910,5910,5910,5910,0
20250224,202900,1577090690,5910,5910,5910,5910,0
20250224,202800,1577090690,5910,5910,5910,5910,0
20250224,202700,1577090690,5910,5910,5910,5910,0
20250224,202600,1577090690,5910,5910,5910,5910,0
20250224,202500,1577090690,5910,5910,5910,5910,0
20250224,202400,1577090690,5910,5910,5910,5910,0
20250224,202300,1577090690,5910,5910,5910,5910,0
20250224,202200,1577090690,5910,5910,5910,5910,0
20250224,202100,1577090690,5910,5910,5910,5910,0
20250224,202000,1577090690,5910,5910,5910,5910,0
20250224,201900,1577090690,5910,5910,5910,5910,0
20250224,201800,1577090690,5910,5910,5910,5910,0
20250224,201700,1577090690,5910,5910,5910,5910,458
20250224,201600,1577090690,5910,5910,5910,5910,0
20250224,201500,1577090690,5910,5910,5910,5910,0
20250224,201400,1577090690,5910,5910,5910,5910,0
20250224,201300,1577090690,5910,5910,5910,5910,0
20250224,201200,1577090690,5910,5910,5910,5910,0
20250224,201100,1577090690,5910,5910,5910,5910,0
20250224,201000,1577090690,5910,5910,5910,5910,0
20250224,200900,1577090690,5910,5910,5910,5910,0
20250224,200800,1577090690,5910,5910,5910,5910,0
20250224,200700,1577090690,5910,5910,5910,5910,0
20250224,200600,1577090690,5910,5910,5910,5910,0
20250224,200500,1577090690,5910,5910,5910,5910,0
20250224,200400,1577090690,5910,5910,5910,5910,0
20250224,200300,1577090690,5910,5910,5910,5910,0
20250224,200200,1577090690,5910,5910,5910,5910,0
20250224,200100,1577090690,5910,5910,5910,5910,0
20250224,200000,1577090690,5910,5910,5910,5910,0
20250224,195900,1577090690,5910,5910,5910,5910,0
20250224,195800,1577090690,5910,5910,5910,5910,0
20250224,195700,1577090690,5910,5910,5910,5910,0
20250224,195600,1577090690,5910,5910,5910,5910,0
20250224,195500,1577090690,5910,5910,5910,5910,0
20250224,195400,1577090690,5910,5910,5910,5910,0
20250224,195300,1577090690,5910,5910,5910,5910,0
20250224,195200,1577090690,5910,5910,5910,5910,0
20250224,195100,1577090690,5910,5910,5910,5910,0
20250224,195000,1577090690,5910,5910,5910,5910,0
20250224,194900,1577090690,5910,5910,5910,5910,0
20250224,194800,1577090690,5910,5910,5910,5910,0
20250224,194700,1577090690,5910,5910,5910,5910,458
20250224,194600,1577090690,5910,5910,5910,5910,0
20250224,194500,1577090690,5910,5910,5910,5910,0
20250224,194400,1577090690,5910,5910,5910,5910,0
20250224,194300,1577090690,5910,5910,5910,5910,0
20250224,194200,1577090690,5910,5910,5910,5910,0
20250224,194100,1577090690,5910,5910,5910,5910,0
20250224,194000,1577090690,5910,5910,5910,5910,0
20250224,193900,1577090690,5910,5910,5910,5910,0
20250224,193800,1577090690,5910,5910,5910,5910,0
20250224,193700,1577090690,5910,5910,5910,5910,0
20250224,193600,1577090690,5910,5910,5910,5910,0
20250224,193500,1577090690,5910,5910,5910,5910,0
20250224,193400,1577090690,5910,5910,5910,5910,0
20250224,193300,1577090690,5910,5910,5910,5910,0
20250224,193200,1577090690,5910,5910,5910,5910,0
20250224,193100,1577090690,5910,5910,5910,5910,0
20250224,193000,1577090690,5910,5910,5910,5910,0
20250224,192900,1577090690,5910,5910,5910,5910,0
20250224,192800,1577090690,5910,5910,5910,5910,0
20250224,192700,1577090690,5910,5910,5910,5910,0
20250224,192600,1577090690,5910,5910,5910,5910,0
20250224,192500,1577090690,5910,5910,5910,5910,0
20250224,192400,1577090690,5910,5910,5910,5910,0
20250224,192300,1577090690,5910,5910,5910,5910,0
20250224,192200,1577090690,5910,5910,5910,5910,0
20250224,192100,1577090690,5910,5910,5910,5910,0
20250224,192000,1577090690,5910,5910,5910,5910,0
20250224,191900,1577090690,5910,5910,5910,5910,0
20250224,191800,1577090690,5910,5910,5910,5910,0
20250224,191700,1577090690,5910,5910,5910,5910,458
20250224,191600,1577090690,5910,5910,5910,5910,0
20250224,191500,1577090690,5910,5910,5910,5910,0
20250224,191400,1577090690,5910,5910,5910,5910,0
20250224,191300,1577090690,5910,5910,5910,5910,0
20250224,191200,1577090690,5910,5910,5910,5910,0
20250224,191100,1577090690,5910,5910,5910,5910,0
20250224,191000,1577090690,5910,5910,5910,5910,0
20250224,190900,1577090690,5910,5910,5910,5910,0
20250224,190800,1577090690,5910,5910,5910,5910,0
20250224,190700,1577090690,5910,5910,5910,5910,0
20250224,190600,1577090690,5910,5910,5910,5910,0
20250224,190500,1577090690,5910,5910,5910,5910,0
20250224,190400,1577090690,5910,5910,5910,5910,0
20250224,190300,1577090690,5910,5910,5910,5910,0
20250224,190200,1577090690,5910,5910,5910,5910,0
20250224,190100,1577090690,5910,5910,5910,5910,0
20250224,190000,1577090690,5910,5910,5910,5910,0
20250224,185900,1577090690,5910,5910,5910,5910,0
20250224,185800,1577090690,5910,5910,5910,5910,0
20250224,185700,1577090690,5910,5910,5910,5910,0
20250224,185600,1577090690,5910,5910,5910,5910,0
20250224,185500,1577090690,5910,5910,5910,5910,0
20250224,185400,1577090690,5910,5910,5910,5910,0
20250224,185300,1577090690,5910,5910,5910,5910,0
20250224,185200,1577090690,5910,5910,5910,5910,0
20250224,185100,1577090690,5910,5910,5910,5910,0
20250224,185000,1577090690,5910,5910,5910,5910,0
20250224,184900,1577090690,5910,5910,5910,5910,0
20250224,184800,1577090690,5910,5910,5910,5910,0
20250224,184700,1577090690,5910,5910,5910,5910,458
20250224,184600,1577090690,5910,5910,5910,5910,0
20250224,184500,1577090690,5910,5910,5910,5910,0
20250224,184400,1577090690,5910,5910,5910,5910,0
20250224,184300,1577090690,5910,5910,5910,5910,0
20250224,184200,1577090690,5910,5910,5910,5910,0
20250224,184100,1577090690,5910,5910,5910,5910,0
20250224,184000,1577090690,5910,5910,5910,5910,0
20250224,183900,1577090690,5910,5910,5910,5910,0
20250224,183800,1577090690,5910,5910,5910,5910,0
20250224,183700,1577090690,5910,5910,5910,5910,0
20250224,183600,1577090690,5910,5910,5910,5910,0
20250224,183500,1577090690,5910,5910,5910,5910,0
20250224,183400,1577090690,5910,5910,5910,5910,0
20250224,183300,1577090690,5910,5910,5910,5910,0
20250224,183200,1577090690,5910,5910,5910,5910,0
20250224,183100,1577090690,5910,5910,5910,5910,0
20250224,183000,1577090690,5910,5910,5910,5910,0
20250224,182900,1577090690,5910,5910,5910,5910,0
20250224,182800,1577090690,5910,5910,5910,5910,0
20250224,182700,1577090690,5910,5910,5910,5910,0
20250224,182600,1577090690,5910,5910,5910,5910,0
20250224,182500,1577090690,5910,5910,5910,5910,0
20250224,182400,1577090690,5910,5910,5910,5910,0
20250224,182300,1577090690,5910,5910,5910,5910,0
20250224,182200,1577090690,5910,5910,5910,5910,0
20250224,182100,1577090690,5910,5910,5910,5910,0
20250224,182000,1577090690,5910,5910,5910,5910,0
20250224,181900,1577090690,5910,5910,5910,5910,0
20250224,181800,1577090690,5910,5910,5910,5910,0
20250224,181700,1577090690,5910,5910,5910,5910,458
20250224,181600,1577090690,5910,5910,5910,5910,0
20250224,181500,1577090690,5910,5910,5910,5910,0
20250224,181400,1577090690,5910,5910,5910,5910,0
20250224,181300,1577090690,5910,5910,5910,5910,0
20250224,181200,1577090690,5910,5910,5910,5910,0
20250224,181100,1577090690,5910,5910,5910,5910,0
20250224,181000,1577090690,5910,5910,5910,5910,0
20250224,180900,1577090690,5910,5910,5910,5910,0
20250224,180800,1577090690,5910,5910,5910,5910,0
20250224,180700,1577090690,5910,5910,5910,5910,0
20250224,180600,1577090690,5910,5910,5910,5910,0
20250224,180500,1577090690,5910,5910,5910,5910,0
20250224,180400,1577090690,5910,5910,5910,5910,0
20250224,180300,1577090690,5910,5910,5910,5910,0
20250224,180200,1577090690,5910,5910,5910,5910,0
20250224,180100,1577090690,5910,5910,5910,5910,0
20250224,180000,1577090690,5910,5910,5910,5910,0
20250224,175900,1577090690,5910,5910,5910,5910,0
20250224,175800,1577090690,5910,5910,5910,5910,0
20250224,175700,1577090690,5910,5910,5910,5910,0
20250224,175600,1577090690,5910,5910,5910,5910,0
20250224,175500,1577090690,5910,5910,5910,5910,0
20250224,175400,1577090690,5910,5910,5910,5910,0
20250224,175300,1577090690,5910,5910,5910,5910,0
20250224,175200,1577090690,5910,5910,5910,5910,0
20250224,175100,1577090690,5910,5910,5910,5910,0
20250224,175000,1577090690,5910,5910,5910,5910,0
20250224,174900,1577090690,5910,5910,5910,5910,0
20250224,174800,1577090690,5910,5910,5910,5910,0
20250224,174700,1577090690,5910,5910,5910,5910,458
20250224,174600,1577090690,5910,5910,5910,5910,0
20250224,174500,1577090690,5910,5910,5910,5910,0
20250224,174400,1577090690,5910,5910,5910,5910,0
20250224,174300,1577090690,5910,5910,5910,5910,0
20250224,174200,1577090690,5910,5910,5910,5910,0
20250224,174100,1577090690,5910,5910,5910,5910,0
20250224,174000,1577090690,5910,5910,5910,5910,0
20250224,173900,1577090690,5910,5910,5910,5910,0
20250224,173800,1577090690,5910,5910,5910,5910,0
20250224,173700,1577090690,5910,5910,5910,5910,0
20250224,173600,1577090690,5910,5910,5910,5910,0
20250224,173500,1577090690,5910,5910,5910,5910,0
20250224,173400,1577090690,5910,5910,5910,5910,0
20250224,173300,1577090690,5910,5910,5910,5910,0
20250224,173200,1577090690,5910,5910,5910,5910,0
20250224,173100,1577090690,5910,5910,5910,5910,0
20250224,173000,1577090690,5910,5910,5910,5910,0
20250224,172900,1577090690,5910,5910,5910,5910,0
20250224,172800,1577090690,5910,5910,5910,5910,0
20250224,172700,1577090690,5910,5910,5910,5910,0
20250224,172600,1577090690,5910,5910,5910,5910,0
20250224,172500,1577090690,5910,5910,5910,5910,0
20250224,172400,1577090690,5910,5910,5910,5910,0
20250224,172300,1577090690,5910,5910,5910,5910,0
20250224,172200,1577090690,5910,5910,5910,5910,0
20250224,172100,1577090690,5910,5910,5910,5910,0
20250224,172000,1577090690,5910,5910,5910,5910,0
20250224,171900,1577090690,5910,5910,5910,5910,0
20250224,171800,1577090690,5910,5910,5910,5910,0
20250224,171700,1577090690,5910,5910,5910,5910,458
20250224,171600,1577090690,5910,5910,5910,5910,0
20250224,171500,1577090690,5910,5910,5910,5910,0
20250224,171400,1577090690,5910,5910,5910,5910,0
20250224,171300,1577090690,5910,5910,5910,5910,0
20250224,171200,1577090690,5910,5910,5910,5910,0
20250224,171100,1577090690,5910,5910,5910,5910,0
20250224,171000,1577090690,5910,5910,5910,5910,0
20250224,170900,1577090690,5910,5910,5910,5910,0
20250224,170800,1577090690,5910,5910,5910,5910,0
20250224,170700,1577090690,5910,5910,5910,5910,0
20250224,170600,1577090690,5910,5910,5910,5910,0
20250224,170500,1577090690,5910,5910,5910,5910,0
20250224,170400,1577090690,5910,5910,5910,5910,0
20250224,170300,1577090690,5910,5910,5910,5910,0
20250224,170200,1577090690,5910,5910,5910,5910,0
20250224,170100,1577090690,5910,5910,5910,5910,0
20250224,170000,1577090690,5910,5910,5910,5910,0
20250224,165900,1577090690,5910,5910,5910,5910,0
20250224,165800,1577090690,5910,5910,5910,5910,0
20250224,165700,1577090690,5910,5910,5910,5910,0
20250224,165600,1577090690,5910,5910,5910,5910,0
20250224,165500,1577090690,5910,5910,5910,5910,0
20250224,165400,1577090690,5910,5910,5910,5910,0
20250224,165300,1577090690,5910,5910,5910,5910,0
20250224,165200,1577090690,5910,5910,5910,5910,0
20250224,165100,1577090690,5910,5910,5910,5910,0
20250224,165000,1577090690,5910,5910,5910,5910,0
20250224,164900,1577090690,5910,5910,5910,5910,0
20250224,164800,1577090690,5910,5910,5910,5910,0
20250224,164700,1577090690,5910,5910,5910,5910,458
20250224,164600,1577090690,5910,5910,5910,5910,0
20250224,164500,1577090690,5910,5910,5910,5910,0
20250224,164400,1577090690,5910,5910,5910,5910,0
20250224,164300,1577090690,5910,5910,5910,5910,0
20250224,164200,1577090690,5910,5910,5910,5910,0
20250224,164100,1577090690,5910,5910,5910,5910,0
20250224,164000,1577090690,5910,5910,5910,5910,0
20250224,163900,1577090690,5910,5910,5910,5910,0
20250224,163800,1577090690,5910,5910,5910,5910,0
20250224,163700,1577090690,5910,5910,5910,5910,0
20250224,163600,1577090690,5910,5910,5910,5910,0
20250224,163500,1577090690,5910,5910,5910,5910,0
20250224,163400,1577090690,5910,5910,5910,5910,0
20250224,163300,1577090690,5910,5910,5910,5910,0
20250224,163200,1577090690,5910,5910,5910,5910,0
20250224,163100,1577090690,5910,5910,5910,5910,0
20250224,163000,1577090690,5910,5910,5910,5910,0
20250224,162900,1577090690,5910,5910,5910,5910,0
20250224,162800,1577090690,5910,5910,5910,5910,0
20250224,162700,1577090690,5910,5910,5910,5910,0
20250224,162600,1577090690,5910,5910,5910,5910,0
20250224,162500,1577090690,5910,5910,5910,5910,0
20250224,162400,1577090690,5910,5910,5910,5910,0
20250224,162300,1577090690,5910,5910,5910,5910,0
20250224,162200,1577090690,5910,5910,5910,5910,0
20250224,162100,1577090690,5910,5910,5910,5910,0
20250224,162000,1577090690,5910,5910,5910,5910,0
20250224,161900,1577090690,5910,5910,5910,5910,0
20250224,161800,1577090690,5910,5910,5910,5910,0
20250224,161700,1577090690,5910,5910,5910,5910,458
20250224,161600,1577090690,5910,5910,5910,5910,0
20250224,161500,1577090690,5910,5910,5910,5910,0
20250224,161400,1577090690,5910,5910,5910,5910,0
20250224,161300,1577090690,5910,5910,5910,5910,0
20250224,161200,1577090690,5910,5910,5910,5910,0
20250224,161100,1577090690,5910,5910,5910,5910,0
20250224,161000,1577090690,5910,5910,5910,5910,0
20250224,160900,1577090690,5910,5910,5910,5910,0
20250224,160800,1577090690,5910,5910,5910,5910,0
20250224,160700,1577090690,5910,5910,5910,5910,0
20250224,160600,1577090690,5910,5910,5910,5910,0
20250224,160500,1577090690,5910,5910,5910,5910,0
20250224,160400,1577090690,5910,5910,5910,5910,0
20250224,160300,1577090690,5910,5910,5910,5910,0
20250224,160200,1577090690,5910,5910,5910,5910,0
20250224,160100,1577090690,5910,5910,5910,5910,0
20250224,160000,1577090690,5910,5910,5910,5910,0
20250224,155900,1577090690,5910,5910,5910,5910,0
20250224,155800,1577090690,5910,5910,5910,5910,0
20250224,155700,1577090690,5910,5910,5910,5910,0
20250224,155600,1577090690,5910,5910,5910,5910,0
20250224,155500,1577090690,5910,5910,5910,5910,0
20250224,155400,1577090690,5910,5910,5910,5910,0
20250224,155300,1577090690,5910,5910,5910,5910,0
20250224,155200,1577090690,5910,5910,5910,5910,0
20250224,155100,1577090690,5910,5910,5910,5910,0
20250224,155000,1577090690,5910,5910,5910,5910,0
20250224,154900,1577090690,5910,5910,5910,5910,0
20250224,154800,1577090690,5910,5910,5910,5910,0
20250224,154700,1577090690,5910,5910,5910,5910,458
20250224,154600,1577090690,5910,5910,5910,5910,0
20250224,154500,1577090690,5910,5910,5910,5910,0
20250224,154400,1577090690,5910,5910,5910,5910,0
20250224,154300,1577090690,5910,5910,5910,5910,0
20250224,154200,1577090690,5910,5910,5910,5910,0
20250224,154100,1577090690,5910,5910,5910,5910,0
20250224,154000,1577090690,5910,5910,5910,5910,0
20250224,153900,1577090690,5910,5910,5910,5910,0
20250224,153800,1577090690,5910,5910,5910,5910,0
20250224,153700,1577090690,5910,5910,5910,5910,0
20250224,153600,1577090690,5910,5910,5910,5910,0
20250224,153500,1577090690,5910,5910,5910,5910,0
20250224,153400,1577090690,5910,5910,5910,5910,0
20250224,153300,1577090690,5910,5910,5910,5910,0
20250224,153200,1577090690,5910,5910,5910,5910,0
20250224,153100,1577090690,5910,5910,5910,5910,0
20250224,153000,1577090690,5910,5910,5910,5910,458
20250224,152900,1574383910,5920,5920,5920,5920,0
20250224,152800,1574383910,5920,5920,5920,5920,0
20250224,152700,1574383910,5920,5920,5920,5920,0
20250224,152600,1574383910,5920,5920,5920,5920,0
20250224,152500,1574383910,5920,5920,5920,5920,0
20250224,152400,1574383910,5920,5920,5920,5920,0
20250224,152300,1574383910,5920,5920,5920,5920,0
20250224,152200,1574383910,5920,5920,5920,5920,0
20250224,152100,1574383910,5920,5920,5920,5920,0
20250224,152000,1574383910,5920,5920,5920,5920,0
20250224,151900,1574383910,5920,5920,5920,5920,266
20250224,151800,1572809190,5920,5910,5920,5910,115
20250224,151700,1572128430,5910,5920,5920,5910,277
20250224,151600,1570489030,5900,5920,5920,5900,57
20250224,151500,1570152590,5920,5920,5920,5920,232
20250224,151400,1568779150,5920,5920,5920,5900,253
20250224,151300,1567281410,5920,5910,5920,5910,2261
20250224,151200,1553914130,5910,5910,5910,5910,237
20250224,151100,1552513460,5910,5910,5920,5910,192
20250224,151000,1551376970,5910,5910,5910,5900,70
20250224,150900,1550963340,5910,5920,5920,5910,877
20250224,150800,1545778500,5920,5920,5920,5920,228
20250224,150700,1544428740,5920,5920,5920,5920,875
20250224,150600,1539248740,5920,5920,5920,5920,1726
20250224,150500,1529030820,5920,5920,5920,5910,1921
20250224,150400,1517659020,5920,5910,5920,5910,389
20250224,150300,1515358250,5920,5910,5920,5910,372
20250224,150200,1513157540,5910,5910,5920,5910,2455
20250224,150100,1498644950,5920,5910,5920,5910,180
20250224,150000,1497579380,5910,5910,5910,5910,2805
20250224,145900,1481001830,5910,5920,5920,5900,885
20250224,145800,1475776390,5910,5920,5920,5910,186
20250224,145700,1474675350,5920,5920,5920,5920,177
20250224,145600,1473627510,5910,5910,5910,5910,188
20250224,145500,1472516430,5910,5910,5910,5890,4572
20250224,145400,1445570120,5910,5900,5910,5890,3170
20250224,145300,1426868000,5920,5920,5920,5900,2278
20250224,145200,1413422240,5920,5910,5920,5900,935
20250224,145100,1407900130,5910,5910,5920,5890,4886
20250224,145000,1379062780,5950,5950,5950,5950,178
20250224,144900,1378003680,5950,5950,5950,5950,345
20250224,144800,1375950930,5940,5940,5940,5940,202
20250224,144700,1374751050,5940,5930,5940,5880,5807
20250224,144600,1340389430,5930,5920,5930,5900,949
20250224,144500,1334788030,5920,5950,5950,5890,1259
20250224,144400,1327361380,5950,5880,5950,5880,24544
20250224,144300,1182579890,5880,5880,5880,5860,1311
20250224,144200,1174873190,5870,5860,5870,5850,1336
20250224,144100,1167036630,5870,5870,5870,5870,177
20250224,144000,1165997640,5870,5870,5870,5870,479
20250224,143900,1163185910,5870,5860,5870,5860,723
20250224,143800,1158947330,5850,5850,5850,5850,152
20250224,143700,1158058130,5860,5860,5860,5860,219
20250224,143600,1156774790,5840,5860,5860,5840,242
20250224,143500,1155360960,5860,5860,5860,5860,178
20250224,143400,1154317880,5860,5860,5860,5850,612
20250224,143300,1150733560,5860,5850,5860,5850,788
20250224,143200,1146121980,5850,5850,5850,5850,177
20250224,143100,1145086530,5840,5840,5840,5840,200
20250224,143000,1143918530,5840,5840,5840,5840,177
20250224,142900,1142884850,5850,5850,5850,5850,177
20250224,142800,1141849400,5850,5850,5850,5850,178
20250224,142700,1140808100,5820,5850,5850,5820,356
20250224,142600,1138730870,5820,5850,5850,5820,131
20250224,142500,1137968420,5830,5830,5830,5830,178
20250224,142400,1136930680,5830,5830,5830,5830,177
20250224,142300,1135898770,5830,5830,5830,5830,181
20250224,142200,1134843540,5830,5830,5830,5830,177
20250224,142100,1133811630,5830,5830,5830,5830,178
20250224,142000,1132773890,5820,5830,5830,5820,277
20250224,141900,1131159980,5830,5830,5830,5830,181
20250224,141800,1130104750,5830,5830,5830,5830,177
20250224,141700,1129072840,5830,5830,5830,5830,177
20250224,141600,1128040930,5830,5830,5830,5830,5
20250224,141500,1128011780,5830,5830,5830,5830,178
20250224,141400,1126974040,5830,5850,5850,5830,977
20250224,141300,1121262130,5840,5840,5840,5840,188
20250224,141200,1120164210,5840,5840,5840,5840,177
20250224,141100,1119130530,5840,5850,5850,5840,179
20250224,141000,1118083390,5850,5820,5850,5820,435
20250224,140900,1115548120,5820,5850,5850,5820,179
20250224,140800,1114501000,5850,5840,5850,5840,182
20250224,140700,1113438070,5820,5830,5830,5820,234
20250224,140600,1112074410,5830,5830,5830,5830,0
20250224,140500,1112074410,5830,5820,5830,5820,274
20250224,140400,1110477960,5820,5810,5820,5810,335
20250224,140300,1108528270,5820,5820,5820,5820,178
20250224,140200,1107492310,5820,5820,5820,5820,177
20250224,140100,1106462170,5800,5820,5820,5800,181
20250224,140000,1105408810,5820,5820,5820,5820,177
20250224,135900,1104378670,5820,5820,5820,5820,178
20250224,135800,1103342710,5810,5810,5840,5810,3374
20250224,135700,1083734100,5840,5830,5840,5810,611
20250224,135600,1080171420,5820,5810,5820,5810,192
20250224,135500,1079054700,5810,5780,5810,5780,9981
20250224,135400,1021240370,5780,5780,5780,5770,548
20250224,135300,1018073440,5780,5780,5780,5780,558
20250224,135200,1014848200,5780,5780,5780,5780,177
20250224,135100,1013825140,5780,5780,5780,5750,289
20250224,135000,1012155020,5760,5790,5790,5760,1155
20250224,134900,1005476820,5780,5730,5780,5730,43587
20250224,134800,755689330,5730,5730,5730,5730,177
20250224,134700,754675120,5730,5730,5730,5730,178
20250224,134600,753655180,5730,5730,5730,5730,0
20250224,134500,753655180,5730,5730,5730,5730,177
20250224,134400,752640970,5730,5730,5730,5730,178
20250224,134300,751621030,5730,5730,5730,5730,177
20250224,134200,750606820,5720,5720,5720,5720,20
20250224,134100,750492420,5730,5730,5730,5730,177
20250224,134000,749478210,5730,5730,5730,5730,177
20250224,133900,748464000,5730,5730,5730,5730,567
20250224,133800,745215090,5730,5730,5730,5730,23726
20250224,133700,609265110,5720,5730,5730,5720,3062
20250224,133600,591729850,5720,5720,5720,5720,992
20250224,133500,586055610,5720,5710,5720,5700,274
20250224,133400,584489770,5710,5710,5720,5710,377
20250224,133300,582335320,5710,5710,5710,5710,703
20250224,133200,578321190,5710,5710,5710,5710,190
20250224,133100,577236290,5710,5710,5710,5710,177
20250224,133000,576225620,5700,5710,5710,5700,235
20250224,132900,574884340,5700,5680,5700,5680,4177
20250224,132800,551088440,5680,5680,5680,5680,177
20250224,132700,550083080,5680,5680,5680,5680,178
20250224,132600,549072040,5680,5680,5680,5680,0
20250224,132500,549072040,5680,5680,5680,5680,56
20250224,132400,548753960,5680,5680,5680,5680,0
20250224,132300,548753960,5680,5680,5680,5680,0
20250224,132200,548753960,5680,5680,5680,5680,0
20250224,132100,548753960,5680,5680,5680,5680,0
20250224,132000,548753960,5680,5660,5680,5660,156
20250224,131900,547869880,5700,5700,5700,5700,0
20250224,131800,547869880,5700,5700,5700,5700,0
20250224,131700,547869880,5700,5700,5700,5700,0
20250224,131600,547869880,5700,5700,5700,5700,0
20250224,131500,547869880,5700,5700,5700,5700,57
20250224,131400,547544980,5680,5680,5680,5680,1100
20250224,131300,541296980,5680,5680,5680,5680,50
20250224,131200,541012980,5680,5680,5680,5680,0
20250224,131100,541012980,5680,5680,5680,5680,0
20250224,131000,541012980,5680,5680,5680,5680,55
20250224,130900,540700580,5660,5670,5670,5660,11
20250224,130800,540638310,5670,5670,5670,5670,0
20250224,130700,540638310,5670,5670,5670,5670,10
20250224,130600,540581610,5680,5680,5680,5680,0
20250224,130500,540581610,5680,5680,5680,5680,56
20250224,130400,540263530,5680,5680,5680,5680,0
20250224,130300,540263530,5680,5680,5680,5680,0
20250224,130200,540263530,5680,5680,5680,5680,500
20250224,130100,537423530,5660,5660,5660,5660,19
20250224,130000,537315990,5680,5680,5680,5680,56
20250224,125900,536997910,5650,5650,5650,5650,276
20250224,125800,535438510,5680,5680,5680,5680,0
20250224,125700,535438510,5680,5680,5680,5680,0
20250224,125600,535438510,5680,5680,5680,5680,0
20250224,125500,535438510,5680,5680,5680,5680,57
20250224,125400,535114750,5670,5670,5670,5670,0
20250224,125300,535114750,5670,5670,5670,5670,0
20250224,125200,535114750,5670,5670,5670,5670,0
20250224,125100,535114750,5670,5670,5670,5670,0
20250224,125000,535114750,5670,5670,5670,5670,100
20250224,124900,534547750,5680,5680,5680,5680,0
20250224,124800,534547750,5680,5680,5680,5680,0
20250224,124700,534547750,5680,5680,5680,5680,0
20250224,124600,534547750,5680,5680,5680,5680,0
20250224,124500,534547750,5680,5680,5680,5680,58
20250224,124400,534218310,5680,5680,5680,5680,0
20250224,124300,534218310,5680,5680,5680,5680,0
20250224,124200,534218310,5680,5680,5680,5680,0
20250224,124100,534218310,5680,5680,5680,5680,0
20250224,124000,534218310,5680,5680,5680,5680,59
20250224,123900,533883190,5650,5650,5650,5650,0
20250224,123800,533883190,5650,5650,5650,5650,4
20250224,123700,533860590,5660,5660,5660,5660,0
20250224,123600,533860590,5660,5660,5660,5660,284
20250224,123500,532253150,5690,5690,5690,5690,0
20250224,123400,532253150,5690,5690,5690,5690,59
20250224,123300,531917440,5690,5690,5690,5690,0
20250224,123200,531917440,5690,5690,5690,5690,0
20250224,123100,531917440,5690,5690,5690,5690,0
20250224,123000,531917440,5690,5690,5690,5690,0
20250224,122900,531917440,5690,5690,5690,5690,52
20250224,122800,531621560,5700,5700,5700,5700,0
20250224,122700,531621560,5700,5700,5700,5700,0
20250224,122600,531621560,5700,5700,5700,5700,70
20250224,122500,531222560,5700,5700,5700,5700,0
20250224,122400,531222560,5700,5690,5700,5690,55
20250224,122300,530909070,5700,5700,5700,5700,0
20250224,122200,530909070,5700,5700,5700,5700,0
20250224,122100,530909070,5700,5700,5700,5700,0
20250224,122000,530909070,5700,5700,5700,5700,0
20250224,121900,530909070,5700,5700,5700,5700,55
20250224,121800,530595570,5700,5700,5700,5700,1
20250224,121700,530589870,5700,5700,5700,5700,21
20250224,121600,530470170,5700,5700,5700,5700,35
20250224,121500,530270670,5700,5700,5700,5700,56
20250224,121400,529951470,5700,5700,5700,5700,73
20250224,121300,529535370,5670,5670,5670,5670,614
20250224,121200,526053990,5710,5710,5710,5710,0
20250224,121100,526053990,5710,5710,5710,5710,0
20250224,121000,526053990,5710,5710,5710,5710,0
20250224,120900,526053990,5710,5680,5710,5680,15014
20250224,120800,440591640,5670,5650,5670,5650,2098
20250224,120700,428719570,5650,5650,5650,5650,0
20250224,120600,428719570,5650,5650,5650,5650,0
20250224,120500,428719570,5650,5650,5650,5650,0
20250224,120400,428719570,5650,5650,5650,5650,58
20250224,120300,428391870,5630,5630,5630,5630,0
20250224,120200,428391870,5630,5640,5640,5630,2881
20250224,120100,412154420,5650,5650,5650,5650,0
20250224,120000,412154420,5650,5650,5650,5650,10
20250224,115900,412097920,5650,5660,5660,5650,90
20250224,115800,411588920,5660,5660,5660,5660,0
20250224,115700,411588920,5660,5660,5660,5660,1
20250224,115600,411583260,5660,5660,5660,5660,0
20250224,115500,411583260,5660,5660,5660,5660,0
20250224,115400,411583260,5660,5660,5660,5660,50
20250224,115300,411300260,5660,5660,5660,5660,0
20250224,115200,411300260,5660,5660,5660,5660,0
20250224,115100,411300260,5660,5660,5660,5660,0
20250224,115000,411300260,5660,5660,5660,5660,0
20250224,114900,411300260,5660,5660,5660,5660,55
20250224,114800,410988960,5650,5650,5650,5650,0
20250224,114700,410988960,5650,5650,5650,5650,975
20250224,114600,405480210,5670,5670,5670,5670,0
20250224,114500,405480210,5670,5670,5670,5670,0
20250224,114400,405480210,5670,5670,5670,5670,79
20250224,114300,405032280,5660,5660,5660,5660,0
20250224,114200,405032280,5660,5670,5670,5660,6
20250224,114100,404998270,5670,5670,5670,5670,0
20250224,114000,404998270,5670,5670,5670,5670,0
20250224,113900,404998270,5670,5670,5670,5670,48
20250224,113800,404726110,5660,5660,5660,5660,0
20250224,113700,404726110,5660,5660,5660,5660,0
20250224,113600,404726110,5660,5660,5660,5660,0
20250224,113500,404726110,5660,5660,5660,5660,100
20250224,113400,404160110,5660,5660,5660,5660,50
20250224,113300,403877110,5660,5660,5660,5660,0
20250224,113200,403877110,5660,5660,5660,5660,0
20250224,113100,403877110,5660,5660,5660,5660,0
20250224,113000,403877110,5660,5660,5660,5650,696
20250224,112900,399942440,5660,5660,5660,5660,56
20250224,112800,399625480,5650,5650,5650,5650,0
20250224,112700,399625480,5650,5650,5650,5650,0
20250224,112600,399625480,5650,5650,5650,5650,10
20250224,112500,399568980,5650,5650,5650,5650,0
20250224,112400,399568980,5650,5660,5660,5650,69
20250224,112300,399178540,5650,5650,5650,5650,0
20250224,112200,399178540,5650,5650,5650,5650,1
20250224,112100,399172890,5650,5650,5650,5650,10
20250224,112000,399116390,5670,5670,5670,5670,0
20250224,111900,399116390,5670,5670,5670,5670,56
20250224,111800,398798870,5650,5650,5650,5650,0
20250224,111700,398798870,5650,5640,5650,5640,127
20250224,111600,398081780,5650,5650,5650,5650,94
20250224,111500,397550680,5670,5670,5670,5670,0
20250224,111400,397550680,5670,5670,5670,5670,0
20250224,111300,397550680,5670,5670,5670,5670,55
20250224,111200,397238830,5650,5650,5650,5650,0
20250224,111100,397238830,5650,5660,5660,5650,621
20250224,111000,393724990,5680,5680,5680,5680,0
20250224,110900,393724990,5680,5680,5680,5680,0
20250224,110800,393724990,5680,5670,5680,5670,649
20250224,110700,390044670,5680,5680,5680,5680,0
20250224,110600,390044670,5680,5680,5680,5680,0
20250224,110500,390044670,5680,5680,5680,5680,0
20250224,110400,390044670,5680,5680,5680,5680,0
20250224,110300,390044670,5680,5680,5680,5680,47
20250224,110200,389777710,5640,5660,5660,5640,2478
20250224,110100,375777330,5660,5660,5660,5660,0
20250224,110000,375777330,5660,5670,5670,5660,199
20250224,105900,374650490,5700,5680,5700,5640,5110
20250224,105800,345671580,5680,5680,5680,5680,49
20250224,105700,345393260,5680,5680,5680,5680,28
20250224,105600,345234220,5680,5680,5680,5680,55
20250224,105500,344921820,5680,5680,5680,5680,28
20250224,105400,344762780,5680,5670,5680,5670,28
20250224,105300,344603760,5680,5650,5680,5650,1144
20250224,105200,338138660,5680,5680,5680,5680,28
20250224,105100,337979620,5680,5680,5680,5680,56
20250224,105000,337661540,5680,5680,5680,5680,56
20250224,104900,337343460,5680,5680,5680,5680,0
20250224,104800,337343460,5680,5670,5680,5670,78
20250224,104700,336900440,5650,5650,5650,5650,77
20250224,104600,336465390,5650,5650,5650,5650,0
20250224,104500,336465390,5650,5650,5650,5650,1049
20250224,104400,330538540,5680,5680,5680,5680,78
20250224,104300,330095500,5680,5680,5680,5680,182
20250224,104200,329061740,5680,5680,5680,5680,28
20250224,104100,328902700,5680,5680,5680,5680,28
20250224,104000,328743660,5680,5680,5680,5680,38
20250224,103900,328527820,5680,5680,5680,5680,1
20250224,103800,328522140,5680,5680,5680,5680,80
20250224,103700,328067740,5680,5680,5680,5680,31
20250224,103600,327891660,5660,5660,5660,5660,29
20250224,103500,327727520,5660,5660,5660,5660,37
20250224,103400,327518100,5690,5690,5690,5690,28
20250224,103300,327358780,5690,5690,5690,5690,78
20250224,103200,326914960,5690,5690,5690,5690,429
20250224,103100,324473950,5690,5690,5690,5690,178
20250224,103000,323461130,5690,5650,5690,5650,22266
20250224,102900,197222120,5650,5650,5650,5650,28
20250224,102800,197063920,5650,5640,5650,5640,582
20250224,102700,193780730,5640,5640,5640,5640,28
20250224,102600,193622810,5640,5640,5640,5640,30
20250224,102500,193453610,5640,5640,5640,5640,228
20250224,102400,192167690,5640,5640,5640,5640,31
20250224,102300,191992850,5610,5640,5640,5610,80
20250224,102200,191541690,5640,5640,5640,5640,28
20250224,102100,191383770,5640,5640,5640,5640,29
20250224,102000,191220210,5640,5640,5640,5640,0
20250224,101900,191220210,5640,5640,5640,5640,69
20250224,101800,190831050,5640,5640,5640,5640,78
20250224,101700,190391130,5640,5640,5640,5640,29
20250224,101600,190227570,5640,5640,5640,5640,28
20250224,101500,190069650,5640,5640,5640,5640,74
20250224,101400,189652290,5640,5640,5640,5640,98
20250224,101300,189099570,5640,5640,5640,5640,126
20250224,101200,188388930,5620,5620,5620,5620,27
20250224,101100,188237190,5620,5640,5640,5620,83
20250224,101000,187770710,5620,5620,5620,5620,1
20250224,100900,187765090,5620,5620,5620,5620,0
20250224,100800,187765090,5620,5650,5650,5620,2447
20250224,100700,174011340,5650,5650,5650,5650,54
20250224,100600,173706240,5650,5650,5650,5650,33
20250224,100500,173519790,5650,5630,5650,5630,5329
20250224,100400,143517470,5640,5670,5670,5640,2421
20250224,100300,129845150,5670,5670,5670,5670,258
20250224,100200,128382290,5670,5670,5670,5670,28
20250224,100100,128223530,5670,5670,5670,5670,0
20250224,100000,128223530,5670,5670,5670,5670,61
20250224,095900,127877660,5670,5640,5670,5640,970
20250224,095800,122395270,5650,5650,5650,5650,91
20250224,095700,121881120,5640,5640,5640,5640,0
20250224,095600,121881120,5640,5640,5640,5640,548
20250224,095500,118790400,5640,5640,5640,5640,228
20250224,095400,117504480,5640,5640,5640,5640,28
20250224,095300,117346560,5640,5640,5640,5640,29
20250224,095200,117183000,5650,5660,5660,5650,101
20250224,095100,116612010,5660,5660,5660,5660,26
20250224,095000,116464850,5630,5660,5660,5630,976
20250224,094900,110963120,5660,5660,5660,5660,57
20250224,094800,110640500,5670,5670,5670,5670,56
20250224,094700,110322980,5670,5640,5670,5640,349
20250224,094600,108353380,5640,5640,5640,5640,0
20250224,094500,108353380,5640,5650,5650,5640,300
20250224,094400,106661240,5660,5660,5660,5660,27
20250224,094300,106508420,5660,5660,5660,5660,28
20250224,094200,106349940,5660,5650,5660,5650,69
20250224,094100,105959570,5650,5650,5650,5650,82
20250224,094000,105496270,5650,5650,5650,5650,134
20250224,093900,104739170,5680,5680,5680,5680,58
20250224,093800,104409730,5660,5660,5660,5660,28
20250224,093700,104251250,5660,5670,5670,5660,863
20250224,093600,99358610,5670,5670,5670,5670,39
20250224,093500,99137480,5660,5650,5660,5650,300
20250224,093400,97441910,5640,5630,5640,5620,1120
20250224,093300,91141070,5630,5630,5630,5630,0
20250224,093200,91141070,5630,5640,5640,5630,375
20250224,093100,89026080,5650,5650,5650,5650,27
20250224,093000,88873530,5650,5650,5650,5650,79
20250224,092900,88427180,5640,5660,5660,5640,695
20250224,092800,84505980,5660,5660,5660,5660,30
20250224,092700,84336180,5660,5660,5660,5660,258
20250224,092600,82875900,5660,5660,5660,5660,1028
20250224,092500,77057420,5660,5660,5660,5650,521
20250224,092400,74113170,5660,5660,5660,5660,28
20250224,092300,73954690,5660,5660,5660,5660,17
20250224,092200,73858470,5660,5660,5660,5660,38
20250224,092100,73643390,5660,5660,5660,5660,28
20250224,092000,73484910,5650,5640,5650,5640,400
20250224,091900,71226570,5640,5640,5640,5640,55
20250224,091800,70916370,5640,5630,5640,5630,133
20250224,091700,70166260,5630,5630,5630,5630,0
20250224,091600,70166260,5630,5630,5630,5630,0
20250224,091500,70166260,5630,5640,5640,5630,103
20250224,091400,69585430,5630,5630,5630,5630,48
20250224,091300,69315190,5630,5630,5630,5610,1549
20250224,091200,60609140,5630,5640,5640,5630,218
20250224,091100,59380900,5620,5630,5630,5620,596
20250224,091000,56025840,5650,5650,5650,5650,80
20250224,090900,55573840,5620,5620,5620,5620,1328
20250224,090800,48110480,5620,5620,5620,5620,27
20250224,090700,47958740,5590,5590,5590,5590,109
20250224,090600,47349430,5600,5600,5600,5600,321
20250224,090500,45551830,5600,5600,5600,5600,1556
20250224,090400,36838230,5590,5590,5600,5590,1617
20250224,090300,27798700,5590,5600,5600,5590,2340
20250224,090200,14704600,5630,5640,5640,5630,66
20250224,090100,14332710,5650,5650,5660,5650,1208
20250224,090000,7506510,5660,5700,5700,5660,1324
Reference in New Issue Copy Permalink