ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/451760/min/candle-20250219.csv

777 lines
41 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
20250219,215400,2205480040,12100,12100,12100,12100,2005
20250219,215300,2205480040,12100,12100,12100,12100,0
20250219,215200,2205480040,12100,12100,12100,12100,0
20250219,215100,2205480040,12100,12100,12100,12100,0
20250219,215000,2205480040,12100,12100,12100,12100,0
20250219,214900,2205480040,12100,12100,12100,12100,0
20250219,214800,2205480040,12100,12100,12100,12100,0
20250219,214700,2205480040,12100,12100,12100,12100,0
20250219,214600,2205480040,12100,12100,12100,12100,0
20250219,214500,2205480040,12100,12100,12100,12100,0
20250219,214400,2205480040,12100,12100,12100,12100,0
20250219,214300,2205480040,12100,12100,12100,12100,0
20250219,214200,2205480040,12100,12100,12100,12100,0
20250219,214100,2205480040,12100,12100,12100,12100,0
20250219,214000,2205480040,12100,12100,12100,12100,0
20250219,213900,2205480040,12100,12100,12100,12100,0
20250219,213800,2205480040,12100,12100,12100,12100,0
20250219,213700,2205480040,12100,12100,12100,12100,0
20250219,213600,2205480040,12100,12100,12100,12100,0
20250219,213500,2205480040,12100,12100,12100,12100,0
20250219,213400,2205480040,12100,12100,12100,12100,0
20250219,213300,2205480040,12100,12100,12100,12100,0
20250219,213200,2205480040,12100,12100,12100,12100,0
20250219,213100,2205480040,12100,12100,12100,12100,0
20250219,213000,2205480040,12100,12100,12100,12100,0
20250219,212900,2205480040,12100,12100,12100,12100,0
20250219,212800,2205480040,12100,12100,12100,12100,0
20250219,212700,2205480040,12100,12100,12100,12100,0
20250219,212600,2205480040,12100,12100,12100,12100,0
20250219,212500,2205480040,12100,12100,12100,12100,0
20250219,212400,2205480040,12100,12100,12100,12100,2005
20250219,212300,2205480040,12100,12100,12100,12100,0
20250219,212200,2205480040,12100,12100,12100,12100,0
20250219,212100,2205480040,12100,12100,12100,12100,0
20250219,212000,2205480040,12100,12100,12100,12100,0
20250219,211900,2205480040,12100,12100,12100,12100,0
20250219,211800,2205480040,12100,12100,12100,12100,0
20250219,211700,2205480040,12100,12100,12100,12100,0
20250219,211600,2205480040,12100,12100,12100,12100,0
20250219,211500,2205480040,12100,12100,12100,12100,0
20250219,211400,2205480040,12100,12100,12100,12100,0
20250219,211300,2205480040,12100,12100,12100,12100,0
20250219,211200,2205480040,12100,12100,12100,12100,0
20250219,211100,2205480040,12100,12100,12100,12100,0
20250219,211000,2205480040,12100,12100,12100,12100,0
20250219,210900,2205480040,12100,12100,12100,12100,0
20250219,210800,2205480040,12100,12100,12100,12100,0
20250219,210700,2205480040,12100,12100,12100,12100,0
20250219,210600,2205480040,12100,12100,12100,12100,0
20250219,210500,2205480040,12100,12100,12100,12100,0
20250219,210400,2205480040,12100,12100,12100,12100,0
20250219,210300,2205480040,12100,12100,12100,12100,0
20250219,210200,2205480040,12100,12100,12100,12100,0
20250219,210100,2205480040,12100,12100,12100,12100,0
20250219,210000,2205480040,12100,12100,12100,12100,0
20250219,205900,2205480040,12100,12100,12100,12100,0
20250219,205800,2205480040,12100,12100,12100,12100,0
20250219,205700,2205480040,12100,12100,12100,12100,0
20250219,205600,2205480040,12100,12100,12100,12100,0
20250219,205500,2205480040,12100,12100,12100,12100,0
20250219,205400,2205480040,12100,12100,12100,12100,2005
20250219,205300,2205480040,12100,12100,12100,12100,0
20250219,205200,2205480040,12100,12100,12100,12100,0
20250219,205100,2205480040,12100,12100,12100,12100,0
20250219,205000,2205480040,12100,12100,12100,12100,0
20250219,204900,2205480040,12100,12100,12100,12100,0
20250219,204800,2205480040,12100,12100,12100,12100,0
20250219,204700,2205480040,12100,12100,12100,12100,0
20250219,204600,2205480040,12100,12100,12100,12100,0
20250219,204500,2205480040,12100,12100,12100,12100,0
20250219,204400,2205480040,12100,12100,12100,12100,0
20250219,204300,2205480040,12100,12100,12100,12100,0
20250219,204200,2205480040,12100,12100,12100,12100,0
20250219,204100,2205480040,12100,12100,12100,12100,0
20250219,204000,2205480040,12100,12100,12100,12100,0
20250219,203900,2205480040,12100,12100,12100,12100,0
20250219,203800,2205480040,12100,12100,12100,12100,0
20250219,203700,2205480040,12100,12100,12100,12100,0
20250219,203600,2205480040,12100,12100,12100,12100,0
20250219,203500,2205480040,12100,12100,12100,12100,0
20250219,203400,2205480040,12100,12100,12100,12100,0
20250219,203300,2205480040,12100,12100,12100,12100,0
20250219,203200,2205480040,12100,12100,12100,12100,0
20250219,203100,2205480040,12100,12100,12100,12100,0
20250219,203000,2205480040,12100,12100,12100,12100,0
20250219,202900,2205480040,12100,12100,12100,12100,0
20250219,202800,2205480040,12100,12100,12100,12100,0
20250219,202700,2205480040,12100,12100,12100,12100,0
20250219,202600,2205480040,12100,12100,12100,12100,0
20250219,202500,2205480040,12100,12100,12100,12100,0
20250219,202400,2205480040,12100,12100,12100,12100,2005
20250219,202300,2205480040,12100,12100,12100,12100,0
20250219,202200,2205480040,12100,12100,12100,12100,0
20250219,202100,2205480040,12100,12100,12100,12100,0
20250219,202000,2205480040,12100,12100,12100,12100,0
20250219,201900,2205480040,12100,12100,12100,12100,0
20250219,201800,2205480040,12100,12100,12100,12100,0
20250219,201700,2205480040,12100,12100,12100,12100,0
20250219,201600,2205480040,12100,12100,12100,12100,0
20250219,201500,2205480040,12100,12100,12100,12100,0
20250219,201400,2205480040,12100,12100,12100,12100,0
20250219,201300,2205480040,12100,12100,12100,12100,0
20250219,201200,2205480040,12100,12100,12100,12100,0
20250219,201100,2205480040,12100,12100,12100,12100,0
20250219,201000,2205480040,12100,12100,12100,12100,0
20250219,200900,2205480040,12100,12100,12100,12100,0
20250219,200800,2205480040,12100,12100,12100,12100,0
20250219,200700,2205480040,12100,12100,12100,12100,0
20250219,200600,2205480040,12100,12100,12100,12100,0
20250219,200500,2205480040,12100,12100,12100,12100,0
20250219,200400,2205480040,12100,12100,12100,12100,0
20250219,200300,2205480040,12100,12100,12100,12100,0
20250219,200200,2205480040,12100,12100,12100,12100,0
20250219,200100,2205480040,12100,12100,12100,12100,0
20250219,200000,2205480040,12100,12100,12100,12100,0
20250219,195900,2205480040,12100,12100,12100,12100,0
20250219,195800,2205480040,12100,12100,12100,12100,0
20250219,195700,2205480040,12100,12100,12100,12100,0
20250219,195600,2205480040,12100,12100,12100,12100,0
20250219,195500,2205480040,12100,12100,12100,12100,0
20250219,195400,2205480040,12100,12100,12100,12100,2005
20250219,195300,2205480040,12100,12100,12100,12100,0
20250219,195200,2205480040,12100,12100,12100,12100,0
20250219,195100,2205480040,12100,12100,12100,12100,0
20250219,195000,2205480040,12100,12100,12100,12100,0
20250219,194900,2205480040,12100,12100,12100,12100,0
20250219,194800,2205480040,12100,12100,12100,12100,0
20250219,194700,2205480040,12100,12100,12100,12100,0
20250219,194600,2205480040,12100,12100,12100,12100,0
20250219,194500,2205480040,12100,12100,12100,12100,0
20250219,194400,2205480040,12100,12100,12100,12100,0
20250219,194300,2205480040,12100,12100,12100,12100,0
20250219,194200,2205480040,12100,12100,12100,12100,0
20250219,194100,2205480040,12100,12100,12100,12100,0
20250219,194000,2205480040,12100,12100,12100,12100,0
20250219,193900,2205480040,12100,12100,12100,12100,0
20250219,193800,2205480040,12100,12100,12100,12100,0
20250219,193700,2205480040,12100,12100,12100,12100,0
20250219,193600,2205480040,12100,12100,12100,12100,0
20250219,193500,2205480040,12100,12100,12100,12100,0
20250219,193400,2205480040,12100,12100,12100,12100,0
20250219,193300,2205480040,12100,12100,12100,12100,0
20250219,193200,2205480040,12100,12100,12100,12100,0
20250219,193100,2205480040,12100,12100,12100,12100,0
20250219,193000,2205480040,12100,12100,12100,12100,0
20250219,192900,2205480040,12100,12100,12100,12100,0
20250219,192800,2205480040,12100,12100,12100,12100,0
20250219,192700,2205480040,12100,12100,12100,12100,0
20250219,192600,2205480040,12100,12100,12100,12100,0
20250219,192500,2205480040,12100,12100,12100,12100,0
20250219,192400,2205480040,12100,12100,12100,12100,2005
20250219,192300,2205480040,12100,12100,12100,12100,0
20250219,192200,2205480040,12100,12100,12100,12100,0
20250219,192100,2205480040,12100,12100,12100,12100,0
20250219,192000,2205480040,12100,12100,12100,12100,0
20250219,191900,2205480040,12100,12100,12100,12100,0
20250219,191800,2205480040,12100,12100,12100,12100,0
20250219,191700,2205480040,12100,12100,12100,12100,0
20250219,191600,2205480040,12100,12100,12100,12100,0
20250219,191500,2205480040,12100,12100,12100,12100,0
20250219,191400,2205480040,12100,12100,12100,12100,0
20250219,191300,2205480040,12100,12100,12100,12100,0
20250219,191200,2205480040,12100,12100,12100,12100,0
20250219,191100,2205480040,12100,12100,12100,12100,0
20250219,191000,2205480040,12100,12100,12100,12100,0
20250219,190900,2205480040,12100,12100,12100,12100,0
20250219,190800,2205480040,12100,12100,12100,12100,0
20250219,190700,2205480040,12100,12100,12100,12100,0
20250219,190600,2205480040,12100,12100,12100,12100,0
20250219,190500,2205480040,12100,12100,12100,12100,0
20250219,190400,2205480040,12100,12100,12100,12100,0
20250219,190300,2205480040,12100,12100,12100,12100,0
20250219,190200,2205480040,12100,12100,12100,12100,0
20250219,190100,2205480040,12100,12100,12100,12100,0
20250219,190000,2205480040,12100,12100,12100,12100,0
20250219,185900,2205480040,12100,12100,12100,12100,0
20250219,185800,2205480040,12100,12100,12100,12100,0
20250219,185700,2205480040,12100,12100,12100,12100,0
20250219,185600,2205480040,12100,12100,12100,12100,0
20250219,185500,2205480040,12100,12100,12100,12100,0
20250219,185400,2205480040,12100,12100,12100,12100,2005
20250219,185300,2205480040,12100,12100,12100,12100,0
20250219,185200,2205480040,12100,12100,12100,12100,0
20250219,185100,2205480040,12100,12100,12100,12100,0
20250219,185000,2205480040,12100,12100,12100,12100,0
20250219,184900,2205480040,12100,12100,12100,12100,0
20250219,184800,2205480040,12100,12100,12100,12100,0
20250219,184700,2205480040,12100,12100,12100,12100,0
20250219,184600,2205480040,12100,12100,12100,12100,0
20250219,184500,2205480040,12100,12100,12100,12100,0
20250219,184400,2205480040,12100,12100,12100,12100,0
20250219,184300,2205480040,12100,12100,12100,12100,0
20250219,184200,2205480040,12100,12100,12100,12100,0
20250219,184100,2205480040,12100,12100,12100,12100,0
20250219,184000,2205480040,12100,12100,12100,12100,0
20250219,183900,2205480040,12100,12100,12100,12100,0
20250219,183800,2205480040,12100,12100,12100,12100,0
20250219,183700,2205480040,12100,12100,12100,12100,0
20250219,183600,2205480040,12100,12100,12100,12100,0
20250219,183500,2205480040,12100,12100,12100,12100,0
20250219,183400,2205480040,12100,12100,12100,12100,0
20250219,183300,2205480040,12100,12100,12100,12100,0
20250219,183200,2205480040,12100,12100,12100,12100,0
20250219,183100,2205480040,12100,12100,12100,12100,0
20250219,183000,2205480040,12100,12100,12100,12100,0
20250219,182900,2205480040,12100,12100,12100,12100,0
20250219,182800,2205480040,12100,12100,12100,12100,0
20250219,182700,2205480040,12100,12100,12100,12100,0
20250219,182600,2205480040,12100,12100,12100,12100,0
20250219,182500,2205480040,12100,12100,12100,12100,0
20250219,182400,2205480040,12100,12100,12100,12100,2005
20250219,182300,2205480040,12100,12100,12100,12100,0
20250219,182200,2205480040,12100,12100,12100,12100,0
20250219,182100,2205480040,12100,12100,12100,12100,0
20250219,182000,2205480040,12100,12100,12100,12100,0
20250219,181900,2205480040,12100,12100,12100,12100,0
20250219,181800,2205480040,12100,12100,12100,12100,0
20250219,181700,2205480040,12100,12100,12100,12100,0
20250219,181600,2205480040,12100,12100,12100,12100,0
20250219,181500,2205480040,12100,12100,12100,12100,0
20250219,181400,2205480040,12100,12100,12100,12100,0
20250219,181300,2205480040,12100,12100,12100,12100,0
20250219,181200,2205480040,12100,12100,12100,12100,0
20250219,181100,2205480040,12100,12100,12100,12100,0
20250219,181000,2205480040,12100,12100,12100,12100,0
20250219,180900,2205480040,12100,12100,12100,12100,0
20250219,180800,2205480040,12100,12100,12100,12100,0
20250219,180700,2205480040,12100,12100,12100,12100,0
20250219,180600,2205480040,12100,12100,12100,12100,0
20250219,180500,2205480040,12100,12100,12100,12100,0
20250219,180400,2205480040,12100,12100,12100,12100,0
20250219,180300,2205480040,12100,12100,12100,12100,0
20250219,180200,2205480040,12100,12100,12100,12100,0
20250219,180100,2205480040,12100,12100,12100,12100,0
20250219,180000,2205480040,12100,12100,12100,12100,0
20250219,175900,2205480040,12100,12100,12100,12100,0
20250219,175800,2205480040,12100,12100,12100,12100,0
20250219,175700,2205480040,12100,12100,12100,12100,0
20250219,175600,2205480040,12100,12100,12100,12100,0
20250219,175500,2205480040,12100,12100,12100,12100,0
20250219,175400,2205480040,12100,12100,12100,12100,2005
20250219,175300,2205480040,12100,12100,12100,12100,0
20250219,175200,2205480040,12100,12100,12100,12100,0
20250219,175100,2205480040,12100,12100,12100,12100,0
20250219,175000,2205480040,12100,12100,12100,12100,0
20250219,174900,2205480040,12100,12100,12100,12100,0
20250219,174800,2205480040,12100,12100,12100,12100,0
20250219,174700,2205480040,12100,12100,12100,12100,0
20250219,174600,2205480040,12100,12100,12100,12100,0
20250219,174500,2205480040,12100,12100,12100,12100,0
20250219,174400,2205480040,12100,12100,12100,12100,0
20250219,174300,2205480040,12100,12100,12100,12100,0
20250219,174200,2205480040,12100,12100,12100,12100,0
20250219,174100,2205480040,12100,12100,12100,12100,0
20250219,174000,2205480040,12100,12100,12100,12100,0
20250219,173900,2205480040,12100,12100,12100,12100,0
20250219,173800,2205480040,12100,12100,12100,12100,0
20250219,173700,2205480040,12100,12100,12100,12100,0
20250219,173600,2205480040,12100,12100,12100,12100,0
20250219,173500,2205480040,12100,12100,12100,12100,0
20250219,173400,2205480040,12100,12100,12100,12100,0
20250219,173300,2205480040,12100,12100,12100,12100,0
20250219,173200,2205480040,12100,12100,12100,12100,0
20250219,173100,2205480040,12100,12100,12100,12100,0
20250219,173000,2205480040,12100,12100,12100,12100,0
20250219,172900,2205480040,12100,12100,12100,12100,0
20250219,172800,2205480040,12100,12100,12100,12100,0
20250219,172700,2205480040,12100,12100,12100,12100,0
20250219,172600,2205480040,12100,12100,12100,12100,0
20250219,172500,2205480040,12100,12100,12100,12100,0
20250219,172400,2205480040,12100,12100,12100,12100,2005
20250219,172300,2205480040,12100,12100,12100,12100,0
20250219,172200,2205480040,12100,12100,12100,12100,0
20250219,172100,2205480040,12100,12100,12100,12100,0
20250219,172000,2205480040,12100,12100,12100,12100,0
20250219,171900,2205480040,12100,12100,12100,12100,0
20250219,171800,2205480040,12100,12100,12100,12100,0
20250219,171700,2205480040,12100,12100,12100,12100,0
20250219,171600,2205480040,12100,12100,12100,12100,0
20250219,171500,2205480040,12100,12100,12100,12100,0
20250219,171400,2205480040,12100,12100,12100,12100,0
20250219,171300,2205480040,12100,12100,12100,12100,0
20250219,171200,2205480040,12100,12100,12100,12100,0
20250219,171100,2205480040,12100,12100,12100,12100,0
20250219,171000,2205480040,12100,12100,12100,12100,0
20250219,170900,2205480040,12100,12100,12100,12100,0
20250219,170800,2205480040,12100,12100,12100,12100,0
20250219,170700,2205480040,12100,12100,12100,12100,0
20250219,170600,2205480040,12100,12100,12100,12100,0
20250219,170500,2205480040,12100,12100,12100,12100,0
20250219,170400,2205480040,12100,12100,12100,12100,0
20250219,170300,2205480040,12100,12100,12100,12100,0
20250219,170200,2205480040,12100,12100,12100,12100,0
20250219,170100,2205480040,12100,12100,12100,12100,0
20250219,170000,2205480040,12100,12100,12100,12100,0
20250219,165900,2205480040,12100,12100,12100,12100,0
20250219,165800,2205480040,12100,12100,12100,12100,0
20250219,165700,2205480040,12100,12100,12100,12100,0
20250219,165600,2205480040,12100,12100,12100,12100,0
20250219,165500,2205480040,12100,12100,12100,12100,0
20250219,165400,2205480040,12100,12100,12100,12100,2005
20250219,165300,2205480040,12100,12100,12100,12100,0
20250219,165200,2205480040,12100,12100,12100,12100,0
20250219,165100,2205480040,12100,12100,12100,12100,0
20250219,165000,2205480040,12100,12100,12100,12100,0
20250219,164900,2205480040,12100,12100,12100,12100,0
20250219,164800,2205480040,12100,12100,12100,12100,0
20250219,164700,2205480040,12100,12100,12100,12100,0
20250219,164600,2205480040,12100,12100,12100,12100,0
20250219,164500,2205480040,12100,12100,12100,12100,0
20250219,164400,2205480040,12100,12100,12100,12100,0
20250219,164300,2205480040,12100,12100,12100,12100,0
20250219,164200,2205480040,12100,12100,12100,12100,0
20250219,164100,2205480040,12100,12100,12100,12100,0
20250219,164000,2205480040,12100,12100,12100,12100,0
20250219,163900,2205480040,12100,12100,12100,12100,0
20250219,163800,2205480040,12100,12100,12100,12100,0
20250219,163700,2205480040,12100,12100,12100,12100,0
20250219,163600,2205480040,12100,12100,12100,12100,0
20250219,163500,2205480040,12100,12100,12100,12100,0
20250219,163400,2205480040,12100,12100,12100,12100,0
20250219,163300,2205480040,12100,12100,12100,12100,0
20250219,163200,2205480040,12100,12100,12100,12100,0
20250219,163100,2205480040,12100,12100,12100,12100,0
20250219,163000,2205480040,12100,12100,12100,12100,0
20250219,162900,2205480040,12100,12100,12100,12100,0
20250219,162800,2205480040,12100,12100,12100,12100,0
20250219,162700,2205480040,12100,12100,12100,12100,0
20250219,162600,2205480040,12100,12100,12100,12100,0
20250219,162500,2205480040,12100,12100,12100,12100,0
20250219,162400,2205480040,12100,12100,12100,12100,2005
20250219,162300,2205480040,12100,12100,12100,12100,0
20250219,162200,2205480040,12100,12100,12100,12100,0
20250219,162100,2205480040,12100,12100,12100,12100,0
20250219,162000,2205480040,12100,12100,12100,12100,0
20250219,161900,2205480040,12100,12100,12100,12100,0
20250219,161800,2205480040,12100,12100,12100,12100,0
20250219,161700,2205480040,12100,12100,12100,12100,0
20250219,161600,2205480040,12100,12100,12100,12100,0
20250219,161500,2205480040,12100,12100,12100,12100,0
20250219,161400,2205480040,12100,12100,12100,12100,0
20250219,161300,2205480040,12100,12100,12100,12100,0
20250219,161200,2205480040,12100,12100,12100,12100,0
20250219,161100,2205480040,12100,12100,12100,12100,0
20250219,161000,2205480040,12100,12100,12100,12100,0
20250219,160900,2205480040,12100,12100,12100,12100,0
20250219,160800,2205480040,12100,12100,12100,12100,0
20250219,160700,2205480040,12100,12100,12100,12100,0
20250219,160600,2205480040,12100,12100,12100,12100,0
20250219,160500,2205480040,12100,12100,12100,12100,0
20250219,160400,2205480040,12100,12100,12100,12100,0
20250219,160300,2205480040,12100,12100,12100,12100,0
20250219,160200,2205480040,12100,12100,12100,12100,0
20250219,160100,2205480040,12100,12100,12100,12100,0
20250219,160000,2205480040,12100,12100,12100,12100,0
20250219,155900,2205480040,12100,12100,12100,12100,0
20250219,155800,2205480040,12100,12100,12100,12100,0
20250219,155700,2205480040,12100,12100,12100,12100,0
20250219,155600,2205480040,12100,12100,12100,12100,0
20250219,155500,2205480040,12100,12100,12100,12100,0
20250219,155400,2205480040,12100,12100,12100,12100,2005
20250219,155300,2205480040,12100,12100,12100,12100,0
20250219,155200,2205480040,12100,12100,12100,12100,0
20250219,155100,2205480040,12100,12100,12100,12100,0
20250219,155000,2205480040,12100,12100,12100,12100,0
20250219,154900,2205480040,12100,12100,12100,12100,0
20250219,154800,2205480040,12100,12100,12100,12100,0
20250219,154700,2205480040,12100,12100,12100,12100,0
20250219,154600,2205480040,12100,12100,12100,12100,0
20250219,154500,2205480040,12100,12100,12100,12100,0
20250219,154400,2205480040,12100,12100,12100,12100,0
20250219,154300,2205480040,12100,12100,12100,12100,0
20250219,154200,2205480040,12100,12100,12100,12100,0
20250219,154100,2205480040,12100,12100,12100,12100,0
20250219,154000,2205480040,12100,12100,12100,12100,0
20250219,153900,2205480040,12100,12100,12100,12100,0
20250219,153800,2205480040,12100,12100,12100,12100,0
20250219,153700,2205480040,12100,12100,12100,12100,0
20250219,153600,2205480040,12100,12100,12100,12100,0
20250219,153500,2205480040,12100,12100,12100,12100,0
20250219,153400,2205480040,12100,12100,12100,12100,0
20250219,153300,2205480040,12100,12100,12100,12100,0
20250219,153200,2205480040,12100,12100,12100,12100,0
20250219,153100,2205480040,12100,12100,12100,12100,0
20250219,153000,2205480040,12100,12100,12100,12100,2005
20250219,152900,2181219540,12070,12070,12070,12070,0
20250219,152800,2181219540,12070,12070,12070,12070,0
20250219,152700,2181219540,12070,12070,12070,12070,0
20250219,152600,2181219540,12070,12070,12070,12070,0
20250219,152500,2181219540,12070,12070,12070,12070,0
20250219,152400,2181219540,12070,12070,12070,12070,0
20250219,152300,2181219540,12070,12070,12070,12070,0
20250219,152200,2181219540,12070,12070,12070,12070,0
20250219,152100,2181219540,12070,12070,12070,12070,0
20250219,152000,2181219540,12070,12070,12070,12070,0
20250219,151900,2181219540,12070,12070,12080,12070,435
20250219,151800,2175968240,12080,12080,12080,12070,359
20250219,151700,2171631560,12090,12090,12090,12090,273
20250219,151600,2168330990,12090,12090,12090,12090,0
20250219,151500,2168330990,12090,12090,12090,12090,15
20250219,151400,2168149640,12090,12090,12100,12090,543
20250219,151300,2161583950,12090,12090,12090,12090,310
20250219,151200,2157836050,12090,12090,12090,12090,3
20250219,151100,2157799780,12090,12090,12090,12090,12
20250219,151000,2157654700,12070,12080,12090,12070,561
20250219,150900,2150881310,12070,12070,12070,12070,270
20250219,150800,2147622410,12070,12090,12090,12070,816
20250219,150700,2137772510,12090,12080,12090,12070,132
20250219,150600,2136177860,12080,12070,12080,12070,146
20250219,150500,2134414360,12070,12080,12080,12070,352
20250219,150400,2130165620,12090,12080,12090,12080,186
20250219,150300,2127918300,12080,12080,12080,12080,285
20250219,150200,2124475500,12080,12080,12090,12080,226
20250219,150100,2121744110,12080,12080,12080,12070,131
20250219,150000,2120161640,12110,12110,12110,12110,0
20250219,145900,2120161640,12110,12110,12110,12110,5
20250219,145800,2120101090,12080,12080,12080,12080,200
20250219,145700,2117685090,12090,12090,12090,12090,177
20250219,145600,2115545160,12090,12100,12100,12080,450
20250219,145500,2110103860,12110,12080,12110,12080,201
20250219,145400,2107675750,12110,12110,12110,12110,10
20250219,145300,2107554650,12080,12100,12110,12080,271
20250219,145200,2104279880,12100,12090,12110,12090,414
20250219,145100,2099270400,12090,12090,12090,12090,10
20250219,145000,2099149500,12080,12070,12080,12070,40
20250219,144900,2098666410,12070,12070,12070,12070,0
20250219,144800,2098666410,12070,12070,12070,12060,521
20250219,144700,2092382940,12070,12070,12070,12060,286
20250219,144600,2088933330,12070,12060,12070,12060,31
20250219,144500,2088559370,12070,12070,12070,12070,9
20250219,144400,2088450740,12070,12070,12070,12070,50
20250219,144300,2087847240,12070,12070,12070,12070,939
20250219,144200,2076513510,12070,12070,12070,12070,126
20250219,144100,2074992690,12070,12070,12070,12070,0
20250219,144000,2074992690,12070,12070,12070,12060,481
20250219,143900,2069187210,12080,12080,12080,12080,2
20250219,143800,2069163050,12070,12070,12070,12070,1
20250219,143700,2069150980,12070,12070,12070,12070,539
20250219,143600,2062645250,12070,12080,12080,12070,38
20250219,143500,2062186510,12070,12080,12080,12070,277
20250219,143400,2058840440,12080,12080,12080,12080,0
20250219,143300,2058840440,12080,12080,12080,12080,3
20250219,143200,2058804200,12090,12090,12090,12090,3
20250219,143100,2058767930,12090,12070,12090,12070,266
20250219,143000,2055554890,12080,12080,12080,12080,1
20250219,142900,2055542810,12070,12070,12070,12070,0
20250219,142800,2055542810,12070,12070,12070,12070,45
20250219,142700,2054999660,12070,12070,12070,12070,8
20250219,142600,2054903100,12070,12070,12070,12070,391
20250219,142500,2050183730,12070,12080,12080,12070,130
20250219,142400,2048614570,12080,12090,12090,12080,274
20250219,142300,2045304040,12080,12080,12080,12080,5
20250219,142200,2045243640,12080,12070,12080,12070,561
20250219,142100,2038469370,12070,12070,12070,12070,442
20250219,142000,2033134430,12080,12080,12080,12080,19
20250219,141900,2032904910,12080,12080,12080,12080,15
20250219,141800,2032723710,12090,12090,12090,12090,25
20250219,141700,2032421460,12090,12090,12090,12090,314
20250219,141600,2028625200,12100,12100,12100,12090,163
20250219,141500,2026653160,12100,12090,12100,12090,221
20250219,141400,2023979860,12090,12090,12090,12090,1
20250219,141300,2023967770,12090,12090,12090,12090,0
20250219,141200,2023967770,12090,12090,12090,12090,188
20250219,141100,2021694850,12090,12090,12090,12090,10
20250219,141000,2021573950,12070,12070,12070,12070,0
20250219,140900,2021573950,12070,12080,12080,12070,433
20250219,140800,2016347360,12070,12070,12070,12070,0
20250219,140700,2016347360,12070,12090,12090,12070,1122
20250219,140600,2002800120,12100,12100,12100,12100,8
20250219,140500,2002703320,12090,12090,12090,12090,10
20250219,140400,2002582420,12090,12090,12090,12090,46
20250219,140300,2002026280,12090,12090,12090,12090,1
20250219,140200,2002014190,12090,12090,12090,12090,11
20250219,140100,2001881200,12080,12100,12100,12080,410
20250219,140000,1996928200,12100,12110,12120,12100,1889
20250219,135900,1974071000,12110,12110,12110,12110,1
20250219,135800,1974058890,12120,12120,12120,12120,1
20250219,135700,1974046770,12120,12120,12120,12120,10
20250219,135600,1973925570,12120,12120,12120,12120,1
20250219,135500,1973913450,12120,12120,12120,12120,6
20250219,135400,1973840730,12100,12110,12110,12100,408
20250219,135300,1968903730,12120,12120,12120,12120,53
20250219,135200,1968261370,12120,12120,12120,12120,0
20250219,135100,1968261370,12120,12120,12120,12120,97
20250219,135000,1967085730,12090,12090,12090,12090,217
20250219,134900,1964462200,12080,12120,12120,12080,338
20250219,134800,1960374800,12120,12120,12120,12120,99
20250219,134700,1959174920,12120,12120,12120,12120,1
20250219,134600,1959162800,12110,12110,12110,12110,142
20250219,134500,1957443180,12110,12110,12110,12110,2
20250219,134400,1957418960,12100,12100,12100,12100,419
20250219,134300,1952349060,12060,12060,12060,12060,0
20250219,134200,1952349060,12060,12060,12060,12060,0
20250219,134100,1952349060,12060,12060,12060,12060,1
20250219,134000,1952337000,12060,12060,12100,12060,15
20250219,133900,1952155980,12070,12070,12070,12070,11
20250219,133800,1952023210,12070,12070,12070,12070,0
20250219,133700,1952023210,12070,12070,12070,12070,311
20250219,133600,1948269440,12070,12070,12070,12070,0
20250219,133500,1948269440,12070,12120,12120,12070,229
20250219,133400,1945502770,12080,12080,12080,12080,0
20250219,133300,1945502770,12080,12080,12080,12080,0
20250219,133200,1945502770,12080,12080,12080,12080,250
20250219,133100,1942482770,12080,12080,12080,12080,119
20250219,133000,1941045250,12080,12080,12080,12080,3
20250219,132900,1941009010,12080,12080,12080,12080,5
20250219,132800,1940948610,12080,12080,12080,12080,15
20250219,132700,1940767410,12070,12070,12070,12070,0
20250219,132600,1940767410,12070,12070,12070,12070,5
20250219,132500,1940707060,12080,12080,12080,12080,14
20250219,132400,1940537940,12080,12080,12080,12080,37
20250219,132300,1940090980,12080,12080,12080,12080,13
20250219,132200,1939933940,12080,12080,12080,12080,1
20250219,132100,1939921860,12070,12070,12070,12070,1
20250219,132000,1939909790,12060,12060,12060,12060,0
20250219,131900,1939909790,12060,12060,12060,12060,1
20250219,131800,1939897730,12070,12080,12080,12070,1553
20250219,131700,1921152510,12080,12080,12080,12080,25
20250219,131600,1920850510,12070,12080,12080,12070,1139
20250219,131500,1907091400,12080,12100,12100,12080,193
20250219,131400,1904759520,12090,12080,12090,12080,52
20250219,131300,1904131340,12080,12120,12120,12080,26
20250219,131200,1903816800,12090,12090,12090,12090,113
20250219,131100,1902450630,12090,12080,12090,12080,2
20250219,131000,1902426460,12080,12080,12080,12080,0
20250219,130900,1902426460,12080,12080,12080,12080,116
20250219,130800,1901025180,12080,12080,12080,12080,30
20250219,130700,1900662780,12070,12070,12070,12070,0
20250219,130600,1900662780,12070,12090,12090,12070,113
20250219,130500,1899298060,12080,12070,12080,12070,132
20250219,130400,1897704600,12090,12090,12090,12090,400
20250219,130300,1892868600,12070,12080,12080,12070,15
20250219,130200,1892687540,12070,12080,12080,12070,264
20250219,130100,1889498950,12070,12080,12080,12070,880
20250219,130000,1878868560,12080,12080,12090,12080,77
20250219,125900,1877938380,12090,12080,12090,12080,500
20250219,125800,1871897960,12090,12090,12090,12090,1
20250219,125700,1871885870,12090,12090,12090,12090,301
20250219,125600,1868246780,12090,12090,12090,12090,0
20250219,125500,1868246780,12090,12090,12090,12090,0
20250219,125400,1868246780,12090,12090,12090,12070,35
20250219,125300,1867823650,12070,12070,12070,12070,0
20250219,125200,1867823650,12070,12080,12080,12070,109
20250219,125100,1866506950,12080,12090,12090,12080,1440
20250219,125000,1849100200,12090,12090,12090,12090,6
20250219,124900,1849027660,12100,12100,12100,12100,50
20250219,124800,1848422660,12100,12100,12100,12100,66
20250219,124700,1847624060,12100,12100,12100,12100,0
20250219,124600,1847624060,12100,12100,12100,12100,2
20250219,124500,1847599860,12110,12100,12110,12100,246
20250219,124400,1844622440,12110,12110,12110,12110,0
20250219,124300,1844622440,12110,12110,12110,12110,49
20250219,124200,1844029050,12110,12110,12110,12110,0
20250219,124100,1844029050,12110,12110,12110,12110,2
20250219,124000,1844004830,12100,12100,12100,12100,500
20250219,123900,1837954830,12100,12100,12100,12100,183
20250219,123800,1835740530,12100,12120,12120,12100,1155
20250219,123700,1821747820,12120,12140,12140,12120,356
20250219,123600,1817429450,12140,12140,12140,12140,1
20250219,123500,1817417310,12130,12130,12130,12130,1
20250219,123400,1817405180,12130,12130,12130,12130,61
20250219,123300,1816665250,12140,12140,12140,12140,70
20250219,123200,1815815450,12140,12140,12140,12140,50
20250219,123100,1815208450,12140,12140,12140,12140,0
20250219,123000,1815208450,12140,12140,12140,12140,0
20250219,122900,1815208450,12140,12140,12140,12140,113
20250219,122800,1813836630,12140,12140,12140,12140,1
20250219,122700,1813824490,12130,12140,12140,12130,111
20250219,122600,1812476960,12140,12140,12140,12140,0
20250219,122500,1812476960,12140,12140,12140,12140,1
20250219,122400,1812464820,12140,12140,12140,12140,188
20250219,122300,1810182500,12140,12140,12140,12140,51
20250219,122200,1809563360,12150,12150,12150,12150,50
20250219,122100,1808955860,12150,12150,12150,12150,1
20250219,122000,1808943710,12150,12150,12150,12150,21
20250219,121900,1808688560,12140,12150,12150,12140,44
20250219,121800,1808154380,12150,12150,12150,12130,69
20250219,121700,1807317150,12130,12130,12130,12130,30
20250219,121600,1806953250,12130,12130,12130,12130,283
20250219,121500,1803520460,12140,12140,12140,12140,2
20250219,121400,1803496180,12150,12150,12150,12130,26
20250219,121300,1803180700,12160,12160,12160,12160,17
20250219,121200,1802973980,12170,12170,12170,12170,62
20250219,121100,1802219440,12170,12170,12170,12170,6
20250219,121000,1802146420,12180,12170,12180,12170,101
20250219,120900,1800916250,12180,12160,12180,12160,920
20250219,120800,1789718000,12130,12140,12140,12130,150
20250219,120700,1787898490,12130,12130,12130,12130,0
20250219,120600,1787898490,12130,12130,12130,12130,0
20250219,120500,1787898490,12130,12130,12130,12130,0
20250219,120400,1787898490,12130,12130,12130,12130,0
20250219,120300,1787898490,12130,12130,12130,12130,0
20250219,120200,1787898490,12130,12140,12140,12130,46
20250219,120100,1787340490,12130,12160,12160,12130,173
20250219,120000,1785238660,12160,12140,12160,12140,2
20250219,115900,1785214360,12130,12130,12130,12130,0
20250219,115800,1785214360,12130,12140,12150,12130,403
20250219,115700,1780320050,12150,12150,12150,12150,0
20250219,115600,1780320050,12150,12150,12150,12150,50
20250219,115500,1779712550,12150,12150,12150,12150,173
20250219,115400,1777610600,12140,12140,12140,12140,500
20250219,115300,1771540600,12140,12140,12140,12140,4
20250219,115200,1771492040,12140,12140,12140,12140,100
20250219,115100,1770278040,12090,12100,12100,12090,790
20250219,115000,1760721680,12090,12090,12090,12090,5
20250219,114900,1760661230,12100,12100,12100,12100,123
20250219,114800,1759172930,12100,12110,12110,12100,200
20250219,114700,1756752840,12140,12140,12140,12140,0
20250219,114600,1756752840,12140,12140,12140,12140,1157
20250219,114500,1742706860,12100,12100,12100,12100,0
20250219,114400,1742706860,12100,12100,12100,12100,0
20250219,114300,1742706860,12100,12100,12100,12100,0
20250219,114200,1742706860,12100,12100,12100,12100,0
20250219,114100,1742706860,12100,12100,12100,12100,248
20250219,114000,1739706060,12100,12120,12120,12100,122
20250219,113900,1738229830,12100,12100,12100,12100,0
20250219,113800,1738229830,12100,12100,12100,12100,1
20250219,113700,1738217730,12100,12110,12110,12100,201
20250219,113600,1735784620,12080,12080,12080,12080,372
20250219,113500,1731290860,12080,12120,12120,12080,260
20250219,113400,1728144360,12130,12140,12140,12130,555
20250219,113300,1721406850,12120,12120,12120,12120,0
20250219,113200,1721406850,12120,12120,12120,12120,0
20250219,113100,1721406850,12120,12120,12120,12120,1
20250219,113000,1721394730,12110,12110,12110,12110,74
20250219,112900,1720498590,12110,12110,12110,12110,9
20250219,112800,1720389600,12100,12100,12100,12100,124
20250219,112700,1718889200,12100,12100,12100,12100,12
20250219,112600,1718744000,12100,12080,12100,12080,517
20250219,112500,1712498420,12090,12090,12090,12090,22
20250219,112400,1712232440,12090,12090,12090,12090,123
20250219,112300,1710745370,12090,12080,12090,12080,82
20250219,112200,1709754000,12090,12090,12090,12090,811
20250219,112100,1699949010,12090,12100,12100,12090,218
20250219,112000,1697312360,12100,12100,12100,12100,0
20250219,111900,1697312360,12100,12100,12100,12100,907
20250219,111800,1686337660,12100,12100,12100,12100,99
20250219,111700,1685139760,12100,12100,12100,12100,59
20250219,111600,1684425860,12090,12090,12090,12090,41
20250219,111500,1683930170,12080,12080,12080,12080,0
20250219,111400,1683930170,12080,12100,12100,12080,20
20250219,111300,1683688190,12110,12110,12110,12110,0
20250219,111200,1683688190,12110,12100,12110,12100,46
20250219,111100,1683131180,12100,12100,12100,12100,531
20250219,111000,1676706080,12100,12110,12110,12100,55
20250219,110900,1676040530,12100,12100,12100,12100,95
20250219,110800,1674891030,12100,12100,12100,12100,0
20250219,110700,1674891030,12100,12100,12100,12100,175
20250219,110600,1672773530,12100,12110,12110,12100,663
20250219,110500,1664746180,12110,12110,12110,12110,60
20250219,110400,1664019580,12110,12130,12130,12110,166
20250219,110300,1662009260,12140,12140,12140,12140,16
20250219,110200,1661815020,12110,12110,12110,12110,0
20250219,110100,1661815020,12110,12110,12110,12110,11
20250219,110000,1661681810,12100,12100,12100,12100,0
20250219,105900,1661681810,12100,12100,12100,12100,235
20250219,105800,1658838310,12100,12090,12100,12090,137
20250219,105700,1657181110,12090,12090,12090,12090,125
20250219,105600,1655669860,12090,12090,12090,12090,0
20250219,105500,1655669860,12090,12090,12090,12090,354
20250219,105400,1651390000,12090,12100,12100,12090,634
20250219,105300,1643718710,12090,12140,12140,12090,1501
20250219,105200,1625500940,12140,12110,12140,12110,1188
20250219,105100,1611086090,12100,12100,12100,12100,702
20250219,105000,1602591890,12110,12110,12110,12110,462
20250219,104900,1596997070,12140,12120,12140,12120,671
20250219,104800,1588859210,12120,12090,12120,12090,896
20250219,104700,1578013620,12080,12080,12080,12080,9
20250219,104600,1577904900,12080,12070,12080,12070,342
20250219,104500,1573776750,12040,12030,12040,12020,123
20250219,104400,1572295870,12010,12010,12010,12010,0
20250219,104300,1572295870,12010,12040,12040,12010,752
20250219,104200,1563260690,12040,12040,12040,12040,113
20250219,104100,1561900170,12040,12040,12040,12040,73
20250219,104000,1561021250,12050,12050,12080,12050,791
20250219,103900,1551488810,12050,12020,12050,12020,568
20250219,103800,1544650960,12010,12000,12010,12000,14
20250219,103700,1544482840,12000,12000,12000,12000,439
20250219,103600,1539214840,12000,12000,12000,12000,696
20250219,103500,1530862840,12000,12000,12000,11990,224
20250219,103400,1528175870,12000,12000,12000,11990,387
20250219,103300,1523531880,11980,11990,12000,11980,557
20250219,103200,1516857950,11980,11980,11980,11980,14
20250219,103100,1516690230,11980,11980,11990,11970,1222
20250219,103000,1502053720,11990,12010,12010,11980,1026
20250219,102900,1489759200,12000,11990,12000,11980,278
20250219,102800,1486424860,11990,11970,11990,11970,935
20250219,102700,1475224470,11980,11960,11980,11960,291
20250219,102600,1471744090,11950,11960,11960,11950,229
20250219,102500,1469006430,11950,11960,11960,11950,1587
20250219,102400,1450041420,11950,11970,11970,11950,721
20250219,102300,1441420190,11970,11990,11990,11970,2225
20250219,102200,1414764280,11980,11990,11990,11970,469
20250219,102100,1409148740,11990,12020,12020,11950,3508
20250219,102000,1367160720,12030,12000,12030,12000,351
20250219,101900,1362947910,12000,12040,12050,12000,2746
20250219,101800,1329967310,12040,12050,12050,12040,708
20250219,101700,1321442970,12050,12050,12050,12040,389
20250219,101600,1316758270,12050,12080,12080,12040,4834
20250219,101500,1258468130,12080,12080,12110,12080,631
20250219,101400,1250845500,12080,12100,12100,12080,1044
20250219,101300,1238226700,12100,12140,12140,12100,2311
20250219,101200,1210185650,12140,12140,12140,12140,1
20250219,101100,1210173510,12110,12110,12110,12110,0
20250219,101000,1210173510,12110,12100,12110,12100,191
20250219,100900,1207861660,12080,12110,12170,12080,1617
20250219,100800,1188280370,12080,12080,12090,12080,1204
20250219,100700,1173724160,12080,12080,12080,12070,1185
20250219,100600,1159420400,12080,12070,12080,12060,1200
20250219,100500,1144938450,12060,12080,12080,12060,1414
20250219,100400,1127873430,12070,12130,12130,12070,2335
20250219,100300,1099638370,12130,12130,12130,12130,75
20250219,100200,1098728620,12130,12130,12130,12130,200
20250219,100100,1096302620,12130,12130,12130,12130,200
20250219,100000,1093876620,12130,12120,12200,12120,1136
20250219,095900,1080103240,12120,12120,12130,12120,231
20250219,095800,1077303270,12110,12100,12110,12100,539
20250219,095700,1070776290,12120,12110,12120,12100,2520
20250219,095600,1040274930,12120,12160,12160,12120,5053
20250219,095500,978907910,12160,12170,12170,12160,651
20250219,095400,970991600,12170,12220,12220,12170,2367
20250219,095300,942149930,12220,12210,12220,12200,13
20250219,095200,941991180,12220,12220,12220,12220,63
20250219,095100,941221320,12200,12190,12200,12190,141
20250219,095000,939502480,12190,12180,12190,12160,221
20250219,094900,936811540,12180,12160,12180,12160,335
20250219,094800,932736360,12150,12160,12160,12150,490
20250219,094700,926779370,12140,12180,12180,12130,1094
20250219,094600,913492480,12190,12180,12190,12150,231
20250219,094500,910681560,12190,12190,12190,12160,848
20250219,094400,900365730,12190,12170,12200,12160,724
20250219,094300,891544940,12170,12170,12170,12170,72
20250219,094200,890668700,12170,12170,12190,12170,42
20250219,094100,890157340,12170,12190,12190,12170,146
20250219,094000,888379440,12190,12190,12190,12170,290
20250219,093900,884848840,12190,12160,12190,12160,724
20250219,093800,876044300,12160,12170,12170,12160,957
20250219,093700,864407160,12170,12180,12180,12170,1638
20250219,093600,844468190,12190,12240,12240,12190,4095
20250219,093500,794481930,12240,12270,12270,12230,242
20250219,093400,791519980,12280,12230,12280,12230,9
20250219,093300,791409510,12270,12220,12290,12220,1309
20250219,093200,775381930,12220,12240,12240,12220,1008
20250219,093100,763056240,12240,12250,12250,12230,1421
20250219,093000,745660420,12250,12250,12290,12250,391
20250219,092900,740870630,12250,12250,12250,12250,492
20250219,092800,734843630,12250,12250,12300,12250,817
20250219,092700,724832880,12250,12300,12300,12250,5005
20250219,092600,663448070,12310,12320,12320,12310,437
20250219,092500,658066620,12330,12340,12340,12330,126
20250219,092400,656512780,12340,12340,12340,12320,385
20250219,092300,651764380,12340,12340,12340,12340,10
20250219,092200,651640980,12340,12340,12340,12310,52
20250219,092100,651000200,12300,12300,12340,12300,1169
20250219,092000,636618660,12340,12300,12350,12300,273
20250219,091900,633260670,12290,12350,12350,12290,1734
20250219,091800,611908580,12350,12390,12390,12350,363
20250219,091700,607424860,12360,12360,12360,12310,394
20250219,091600,602567210,12360,12360,12390,12300,3846
20250219,091500,555077160,12360,12370,12370,12350,1393
20250219,091400,537851410,12390,12500,12500,12360,12629
20250219,091300,381232740,12500,12520,12530,12500,188
20250219,091200,378879340,12530,12460,12540,12420,1025
20250219,091100,366104470,12460,12460,12460,12460,1
20250219,091000,366092010,12460,12470,12470,12410,1812
20250219,090900,343558240,12490,12430,12490,12430,374
20250219,090800,338889130,12430,12420,12490,12420,7951
20250219,090700,240137380,12420,12440,12440,12420,590
20250219,090600,232808210,12440,12490,12490,12420,516
20250219,090500,226393760,12440,12440,12440,12440,309
20250219,090400,222549800,12440,12550,12550,12440,910
20250219,090300,211152110,12550,12460,12550,12460,4400
20250219,090200,156141380,12420,12470,12470,12400,5229
20250219,090100,91190080,12470,12580,12580,12470,4233
20250219,090000,38215370,12580,12550,12590,12510,3047
Reference in New Issue Copy Permalink