ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/046210/min/candle-20250227.csv

634 lines
31 KiB
CSV
Raw Normal View History

Update 2025-02-27 2849 candle_min
2025-02-27 22:01:55 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,193100,1106037920,3010,3010,3010,3010,1408
20250227,193000,1106037920,3010,3010,3010,3010,0
20250227,192900,1106037920,3010,3010,3010,3010,0
20250227,192800,1106037920,3010,3010,3010,3010,0
20250227,192700,1106037920,3010,3010,3010,3010,0
20250227,192600,1106037920,3010,3010,3010,3010,0
20250227,192500,1106037920,3010,3010,3010,3010,0
20250227,192400,1106037920,3010,3010,3010,3010,0
20250227,192300,1106037920,3010,3010,3010,3010,0
20250227,192200,1106037920,3010,3010,3010,3010,0
20250227,192100,1106037920,3010,3010,3010,3010,0
20250227,192000,1106037920,3010,3010,3010,3010,0
20250227,191900,1106037920,3010,3010,3010,3010,0
20250227,191800,1106037920,3010,3010,3010,3010,0
20250227,191700,1106037920,3010,3010,3010,3010,0
20250227,191600,1106037920,3010,3010,3010,3010,0
20250227,191500,1106037920,3010,3010,3010,3010,0
20250227,191400,1106037920,3010,3010,3010,3010,0
20250227,191300,1106037920,3010,3010,3010,3010,0
20250227,191200,1106037920,3010,3010,3010,3010,0
20250227,191100,1106037920,3010,3010,3010,3010,0
20250227,191000,1106037920,3010,3010,3010,3010,0
20250227,190900,1106037920,3010,3010,3010,3010,0
20250227,190800,1106037920,3010,3010,3010,3010,0
20250227,190700,1106037920,3010,3010,3010,3010,0
20250227,190600,1106037920,3010,3010,3010,3010,0
20250227,190500,1106037920,3010,3010,3010,3010,0
20250227,190400,1106037920,3010,3010,3010,3010,0
20250227,190300,1106037920,3010,3010,3010,3010,0
20250227,190200,1106037920,3010,3010,3010,3010,0
20250227,190100,1106037920,3010,3010,3010,3010,1408
20250227,190000,1106037920,3010,3010,3010,3010,0
20250227,185900,1106037920,3010,3010,3010,3010,0
20250227,185800,1106037920,3010,3010,3010,3010,0
20250227,185700,1106037920,3010,3010,3010,3010,0
20250227,185600,1106037920,3010,3010,3010,3010,0
20250227,185500,1106037920,3010,3010,3010,3010,0
20250227,185400,1106037920,3010,3010,3010,3010,0
20250227,185300,1106037920,3010,3010,3010,3010,0
20250227,185200,1106037920,3010,3010,3010,3010,0
20250227,185100,1106037920,3010,3010,3010,3010,0
20250227,185000,1106037920,3010,3010,3010,3010,0
20250227,184900,1106037920,3010,3010,3010,3010,0
20250227,184800,1106037920,3010,3010,3010,3010,0
20250227,184700,1106037920,3010,3010,3010,3010,0
20250227,184600,1106037920,3010,3010,3010,3010,0
20250227,184500,1106037920,3010,3010,3010,3010,0
20250227,184400,1106037920,3010,3010,3010,3010,0
20250227,184300,1106037920,3010,3010,3010,3010,0
20250227,184200,1106037920,3010,3010,3010,3010,0
20250227,184100,1106037920,3010,3010,3010,3010,0
20250227,184000,1106037920,3010,3010,3010,3010,0
20250227,183900,1106037920,3010,3010,3010,3010,0
20250227,183800,1106037920,3010,3010,3010,3010,0
20250227,183700,1106037920,3010,3010,3010,3010,0
20250227,183600,1106037920,3010,3010,3010,3010,0
20250227,183500,1106037920,3010,3010,3010,3010,0
20250227,183400,1106037920,3010,3010,3010,3010,0
20250227,183300,1106037920,3010,3010,3010,3010,0
20250227,183200,1106037920,3010,3010,3010,3010,0
20250227,183100,1106037920,3010,3010,3010,3010,1408
20250227,183000,1106037920,3010,3010,3010,3010,0
20250227,182900,1106037920,3010,3010,3010,3010,0
20250227,182800,1106037920,3010,3010,3010,3010,0
20250227,182700,1106037920,3010,3010,3010,3010,0
20250227,182600,1106037920,3010,3010,3010,3010,0
20250227,182500,1106037920,3010,3010,3010,3010,0
20250227,182400,1106037920,3010,3010,3010,3010,0
20250227,182300,1106037920,3010,3010,3010,3010,0
20250227,182200,1106037920,3010,3010,3010,3010,0
20250227,182100,1106037920,3010,3010,3010,3010,0
20250227,182000,1106037920,3010,3010,3010,3010,0
20250227,181900,1106037920,3010,3010,3010,3010,0
20250227,181800,1106037920,3010,3010,3010,3010,0
20250227,181700,1106037920,3010,3010,3010,3010,0
20250227,181600,1106037920,3010,3010,3010,3010,0
20250227,181500,1106037920,3010,3010,3010,3010,0
20250227,181400,1106037920,3010,3010,3010,3010,0
20250227,181300,1106037920,3010,3010,3010,3010,0
20250227,181200,1106037920,3010,3010,3010,3010,0
20250227,181100,1106037920,3010,3010,3010,3010,0
20250227,181000,1106037920,3010,3010,3010,3010,0
20250227,180900,1106037920,3010,3010,3010,3010,0
20250227,180800,1106037920,3010,3010,3010,3010,0
20250227,180700,1106037920,3010,3010,3010,3010,0
20250227,180600,1106037920,3010,3010,3010,3010,0
20250227,180500,1106037920,3010,3010,3010,3010,0
20250227,180400,1106037920,3010,3010,3010,3010,0
20250227,180300,1106037920,3010,3010,3010,3010,0
20250227,180200,1106037920,3010,3010,3010,3010,0
20250227,180100,1106037920,3010,3010,3010,3010,1408
20250227,180000,1106037920,3010,3010,3010,3010,0
20250227,175900,1106037920,3010,3010,3010,3010,0
20250227,175800,1106037920,3010,3010,3010,3010,0
20250227,175700,1106037920,3010,3010,3010,3010,0
20250227,175600,1106037920,3010,3010,3010,3010,0
20250227,175500,1106037920,3010,3010,3010,3010,0
20250227,175400,1106037920,3010,3010,3010,3010,0
20250227,175300,1106037920,3010,3010,3010,3010,0
20250227,175200,1106037920,3010,3010,3010,3010,0
20250227,175100,1106037920,3010,3010,3010,3010,0
20250227,175000,1106037920,3010,3010,3010,3010,0
20250227,174900,1106037920,3010,3010,3010,3010,0
20250227,174800,1106037920,3010,3010,3010,3010,0
20250227,174700,1106037920,3010,3010,3010,3010,0
20250227,174600,1106037920,3010,3010,3010,3010,0
20250227,174500,1106037920,3010,3010,3010,3010,0
20250227,174400,1106037920,3010,3010,3010,3010,0
20250227,174300,1106037920,3010,3010,3010,3010,0
20250227,174200,1106037920,3010,3010,3010,3010,0
20250227,174100,1106037920,3010,3010,3010,3010,0
20250227,174000,1106037920,3010,3010,3010,3010,0
20250227,173900,1106037920,3010,3010,3010,3010,0
20250227,173800,1106037920,3010,3010,3010,3010,0
20250227,173700,1106037920,3010,3010,3010,3010,0
20250227,173600,1106037920,3010,3010,3010,3010,0
20250227,173500,1106037920,3010,3010,3010,3010,0
20250227,173400,1106037920,3010,3010,3010,3010,0
20250227,173300,1106037920,3010,3010,3010,3010,0
20250227,173200,1106037920,3010,3010,3010,3010,0
20250227,173100,1106037920,3010,3010,3010,3010,1408
20250227,173000,1106037920,3010,3010,3010,3010,0
20250227,172900,1106037920,3010,3010,3010,3010,0
20250227,172800,1106037920,3010,3010,3010,3010,0
20250227,172700,1106037920,3010,3010,3010,3010,0
20250227,172600,1106037920,3010,3010,3010,3010,0
20250227,172500,1106037920,3010,3010,3010,3010,0
20250227,172400,1106037920,3010,3010,3010,3010,0
20250227,172300,1106037920,3010,3010,3010,3010,0
20250227,172200,1106037920,3010,3010,3010,3010,0
20250227,172100,1106037920,3010,3010,3010,3010,0
20250227,172000,1106037920,3010,3010,3010,3010,0
20250227,171900,1106037920,3010,3010,3010,3010,0
20250227,171800,1106037920,3010,3010,3010,3010,0
20250227,171700,1106037920,3010,3010,3010,3010,0
20250227,171600,1106037920,3010,3010,3010,3010,0
20250227,171500,1106037920,3010,3010,3010,3010,0
20250227,171400,1106037920,3010,3010,3010,3010,0
20250227,171300,1106037920,3010,3010,3010,3010,0
20250227,171200,1106037920,3010,3010,3010,3010,0
20250227,171100,1106037920,3010,3010,3010,3010,0
20250227,171000,1106037920,3010,3010,3010,3010,0
20250227,170900,1106037920,3010,3010,3010,3010,0
20250227,170800,1106037920,3010,3010,3010,3010,0
20250227,170700,1106037920,3010,3010,3010,3010,0
20250227,170600,1106037920,3010,3010,3010,3010,0
20250227,170500,1106037920,3010,3010,3010,3010,0
20250227,170400,1106037920,3010,3010,3010,3010,0
20250227,170300,1106037920,3010,3010,3010,3010,0
20250227,170200,1106037920,3010,3010,3010,3010,0
20250227,170100,1106037920,3010,3010,3010,3010,1408
20250227,170000,1106037920,3010,3010,3010,3010,0
20250227,165900,1106037920,3010,3010,3010,3010,0
20250227,165800,1106037920,3010,3010,3010,3010,0
20250227,165700,1106037920,3010,3010,3010,3010,0
20250227,165600,1106037920,3010,3010,3010,3010,0
20250227,165500,1106037920,3010,3010,3010,3010,0
20250227,165400,1106037920,3010,3010,3010,3010,0
20250227,165300,1106037920,3010,3010,3010,3010,0
20250227,165200,1106037920,3010,3010,3010,3010,0
20250227,165100,1106037920,3010,3010,3010,3010,0
20250227,165000,1106037920,3010,3010,3010,3010,0
20250227,164900,1106037920,3010,3010,3010,3010,0
20250227,164800,1106037920,3010,3010,3010,3010,0
20250227,164700,1106037920,3010,3010,3010,3010,0
20250227,164600,1106037920,3010,3010,3010,3010,0
20250227,164500,1106037920,3010,3010,3010,3010,0
20250227,164400,1106037920,3010,3010,3010,3010,0
20250227,164300,1106037920,3010,3010,3010,3010,0
20250227,164200,1106037920,3010,3010,3010,3010,0
20250227,164100,1106037920,3010,3010,3010,3010,0
20250227,164000,1106037920,3010,3010,3010,3010,0
20250227,163900,1106037920,3010,3010,3010,3010,0
20250227,163800,1106037920,3010,3010,3010,3010,0
20250227,163700,1106037920,3010,3010,3010,3010,0
20250227,163600,1106037920,3010,3010,3010,3010,0
20250227,163500,1106037920,3010,3010,3010,3010,0
20250227,163400,1106037920,3010,3010,3010,3010,0
20250227,163300,1106037920,3010,3010,3010,3010,0
20250227,163200,1106037920,3010,3010,3010,3010,0
20250227,163100,1106037920,3010,3010,3010,3010,1408
20250227,163000,1106037920,3010,3010,3010,3010,0
20250227,162900,1106037920,3010,3010,3010,3010,0
20250227,162800,1106037920,3010,3010,3010,3010,0
20250227,162700,1106037920,3010,3010,3010,3010,0
20250227,162600,1106037920,3010,3010,3010,3010,0
20250227,162500,1106037920,3010,3010,3010,3010,0
20250227,162400,1106037920,3010,3010,3010,3010,0
20250227,162300,1106037920,3010,3010,3010,3010,0
20250227,162200,1106037920,3010,3010,3010,3010,0
20250227,162100,1106037920,3010,3010,3010,3010,0
20250227,162000,1106037920,3010,3010,3010,3010,0
20250227,161900,1106037920,3010,3010,3010,3010,0
20250227,161800,1106037920,3010,3010,3010,3010,0
20250227,161700,1106037920,3010,3010,3010,3010,0
20250227,161600,1106037920,3010,3010,3010,3010,0
20250227,161500,1106037920,3010,3010,3010,3010,0
20250227,161400,1106037920,3010,3010,3010,3010,0
20250227,161300,1106037920,3010,3010,3010,3010,0
20250227,161200,1106037920,3010,3010,3010,3010,0
20250227,161100,1106037920,3010,3010,3010,3010,0
20250227,161000,1106037920,3010,3010,3010,3010,0
20250227,160900,1106037920,3010,3010,3010,3010,0
20250227,160800,1106037920,3010,3010,3010,3010,0
20250227,160700,1106037920,3010,3010,3010,3010,0
20250227,160600,1106037920,3010,3010,3010,3010,0
20250227,160500,1106037920,3010,3010,3010,3010,0
20250227,160400,1106037920,3010,3010,3010,3010,0
20250227,160300,1106037920,3010,3010,3010,3010,0
20250227,160200,1106037920,3010,3010,3010,3010,0
20250227,160100,1106037920,3010,3010,3010,3010,1408
20250227,160000,1106037920,3010,3010,3010,3010,0
20250227,155900,1106037920,3010,3010,3010,3010,0
20250227,155800,1106037920,3010,3010,3010,3010,0
20250227,155700,1106037920,3010,3010,3010,3010,0
20250227,155600,1106037920,3010,3010,3010,3010,0
20250227,155500,1106037920,3010,3010,3010,3010,0
20250227,155400,1106037920,3010,3010,3010,3010,0
20250227,155300,1106037920,3010,3010,3010,3010,0
20250227,155200,1106037920,3010,3010,3010,3010,0
20250227,155100,1106037920,3010,3010,3010,3010,0
20250227,155000,1106037920,3010,3010,3010,3010,0
20250227,154900,1106037920,3010,3010,3010,3010,0
20250227,154800,1106037920,3010,3010,3010,3010,0
20250227,154700,1106037920,3010,3010,3010,3010,0
20250227,154600,1106037920,3010,3010,3010,3010,0
20250227,154500,1106037920,3010,3010,3010,3010,0
20250227,154400,1106037920,3010,3010,3010,3010,0
20250227,154300,1106037920,3010,3010,3010,3010,0
20250227,154200,1106037920,3010,3010,3010,3010,0
20250227,154100,1106037920,3010,3010,3010,3010,0
20250227,154000,1106037920,3010,3010,3010,3010,0
20250227,153900,1106037920,3010,3010,3010,3010,0
20250227,153800,1106037920,3010,3010,3010,3010,0
20250227,153700,1106037920,3010,3010,3010,3010,0
20250227,153600,1106037920,3010,3010,3010,3010,0
20250227,153500,1106037920,3010,3010,3010,3010,0
20250227,153400,1106037920,3010,3010,3010,3010,0
20250227,153300,1106037920,3010,3010,3010,3010,0
20250227,153200,1106037920,3010,3010,3010,3010,0
20250227,153100,1106037920,3010,3010,3010,3010,1408
20250227,153000,1106037920,3010,3010,3010,3010,1408
20250227,152900,1101799840,3020,3020,3020,3020,0
20250227,152800,1101799840,3020,3020,3020,3020,0
20250227,152700,1101799840,3020,3020,3020,3020,0
20250227,152600,1101799840,3020,3020,3020,3020,0
20250227,152500,1101799840,3020,3020,3020,3020,0
20250227,152400,1101799840,3020,3020,3020,3020,0
20250227,152300,1101799840,3020,3020,3020,3020,0
20250227,152200,1101799840,3020,3020,3020,3020,0
20250227,152100,1101799840,3020,3020,3020,3020,0
20250227,152000,1101799840,3020,3020,3020,3020,0
20250227,151900,1101799840,3020,3025,3025,3020,661
20250227,151800,1099801410,3025,3015,3025,3015,457
20250227,151700,1098421370,3015,3020,3020,3015,1219
20250227,151600,1094745815,3020,3015,3020,3015,848
20250227,151500,1092188090,3015,3015,3015,3015,68
20250227,151400,1091983070,3015,3015,3015,3015,217
20250227,151300,1091328815,3020,3020,3020,3020,15
20250227,151200,1091283515,3015,3015,3015,3015,4
20250227,151100,1091271455,3015,3010,3015,3010,1009
20250227,151000,1088231170,3020,3010,3020,3010,90
20250227,150900,1087960250,3020,3010,3020,3010,1510
20250227,150800,1083415110,3020,3020,3020,3020,3
20250227,150700,1083406050,3020,3020,3020,3020,330
20250227,150600,1082409450,3025,3010,3025,3010,2
20250227,150500,1082403415,3025,3025,3025,3025,5
20250227,150400,1082388290,3010,3010,3010,3010,0
20250227,150300,1082388290,3010,3015,3015,3010,2965
20250227,150200,1073460930,3025,3025,3025,3025,0
20250227,150100,1073460930,3025,3025,3025,3025,0
20250227,150000,1073460930,3025,3025,3025,3025,16
20250227,145900,1073412530,3025,3025,3025,3015,980
20250227,145800,1070457700,3015,3015,3015,3015,371
20250227,145700,1069339135,3010,3015,3015,3010,100
20250227,145600,1069038070,3015,3015,3015,3015,51
20250227,145500,1068884305,3015,3020,3020,3015,2005
20250227,145400,1062838680,3025,3025,3025,3025,0
20250227,145300,1062838680,3025,3025,3025,3025,1
20250227,145200,1062835655,3025,3025,3025,3025,2
20250227,145100,1062829605,3025,3025,3025,3025,1
20250227,145000,1062826580,3020,3020,3020,3020,0
20250227,144900,1062826580,3020,3020,3020,3020,58
20250227,144800,1062651420,3020,3020,3020,3020,0
20250227,144700,1062651420,3020,3020,3020,3020,0
20250227,144600,1062651420,3020,3020,3020,3020,2
20250227,144500,1062645380,3020,3020,3020,3020,0
20250227,144400,1062645380,3020,3020,3020,3020,3
20250227,144300,1062636320,3020,3025,3025,3020,101
20250227,144200,1062331285,3020,3020,3020,3020,0
20250227,144100,1062331285,3020,3020,3020,3020,0
20250227,144000,1062331285,3020,3020,3020,3020,128
20250227,143900,1061944725,3020,3020,3020,3020,0
20250227,143800,1061944725,3020,3020,3020,3020,0
20250227,143700,1061944725,3020,3020,3020,3020,1
20250227,143600,1061941705,3020,3020,3020,3020,255
20250227,143500,1061171605,3015,3015,3015,3015,0
20250227,143400,1061171605,3015,3020,3020,3015,793
20250227,143300,1058780640,3025,3025,3025,3025,30
20250227,143200,1058689890,3025,3025,3025,3025,796
20250227,143100,1056281990,3015,3015,3015,3015,0
20250227,143000,1056281990,3015,3015,3015,3015,0
20250227,142900,1056281990,3015,3015,3015,3015,0
20250227,142800,1056281990,3015,3020,3020,3015,933
20250227,142700,1053465485,3025,3025,3025,3025,0
20250227,142600,1053465485,3025,3025,3025,3025,0
20250227,142500,1053465485,3025,3030,3030,3025,1253
20250227,142400,1049672845,3040,3040,3040,3040,0
20250227,142300,1049672845,3040,3040,3040,3040,12
20250227,142200,1049636365,3040,3040,3040,3040,110
20250227,142100,1049301965,3040,3040,3040,3040,100
20250227,142000,1048997965,3040,3040,3040,3040,3
20250227,141900,1048988845,3040,3040,3040,3040,766
20250227,141800,1046660205,3030,3025,3030,3025,107
20250227,141700,1046336000,3025,3030,3030,3025,38
20250227,141600,1046220900,3025,3025,3025,3025,57
20250227,141500,1046048475,3030,3030,3030,3030,10
20250227,141400,1046018175,3030,3030,3030,3030,0
20250227,141300,1046018175,3030,3030,3030,3030,288
20250227,141200,1045145535,3030,3030,3030,3030,0
20250227,141100,1045145535,3030,3030,3030,3030,1
20250227,141000,1045142505,3030,3030,3030,3030,1
20250227,140900,1045139475,3030,3030,3030,3030,129
20250227,140800,1044748605,3030,3030,3030,3030,0
20250227,140700,1044748605,3030,3030,3030,3030,0
20250227,140600,1044748605,3030,3030,3030,3030,10
20250227,140500,1044718305,3025,3025,3025,3025,0
20250227,140400,1044718305,3025,3025,3025,3025,644
20250227,140300,1042770205,3025,3025,3025,3025,1337
20250227,140200,1038725780,3030,3030,3030,3030,61
20250227,140100,1038540950,3030,3030,3030,3030,1
20250227,140000,1038537920,3025,3025,3025,3025,0
20250227,135900,1038537920,3025,3030,3030,3025,8
20250227,135800,1038513710,3025,3025,3025,3025,0
20250227,135700,1038513710,3025,3030,3030,3025,328
20250227,135600,1037521460,3025,3025,3025,3025,0
20250227,135500,1037521460,3025,3025,3025,3025,0
20250227,135400,1037521460,3025,3025,3025,3025,158
20250227,135300,1037043510,3025,3025,3025,3025,500
20250227,135200,1035531010,3020,3020,3020,3020,242
20250227,135100,1034800170,3020,3020,3020,3020,0
20250227,135000,1034800170,3020,3020,3020,3020,627
20250227,134900,1032906630,3030,3030,3030,3030,100
20250227,134800,1032603630,3030,3020,3030,3020,254
20250227,134700,1031834550,3025,3020,3025,3020,16
20250227,134600,1031786175,3020,3015,3020,3015,702
20250227,134500,1029668825,3020,3020,3020,3020,3
20250227,134400,1029659765,3020,3020,3020,3020,0
20250227,134300,1029659765,3020,3020,3020,3020,0
20250227,134200,1029659765,3020,3020,3020,3020,279
20250227,134100,1028817185,3020,3020,3020,3020,34
20250227,134000,1028714505,3020,3020,3020,3020,0
20250227,133900,1028714505,3020,3020,3020,3020,10
20250227,133800,1028684305,3020,3020,3020,3020,1
20250227,133700,1028681285,3015,3015,3015,3015,249
20250227,133600,1027930550,3015,3015,3015,3015,0
20250227,133500,1027930550,3015,3015,3015,3015,1
20250227,133400,1027927535,3015,3015,3015,3015,0
20250227,133300,1027927535,3015,3015,3015,3015,0
20250227,133200,1027927535,3015,3015,3015,3015,10
20250227,133100,1027897385,3010,3010,3010,3010,322
20250227,133000,1026928165,3010,3010,3010,3010,1
20250227,132900,1026925155,3010,3010,3010,3010,0
20250227,132800,1026925155,3010,3010,3015,3010,413
20250227,132700,1025681610,3010,3010,3010,3010,109
20250227,132600,1025353520,3010,3010,3010,3010,113
20250227,132500,1025013390,3010,3010,3010,3010,20
20250227,132400,1024953190,3005,3010,3010,3005,152
20250227,132300,1024496180,3005,3005,3005,3005,0
20250227,132200,1024496180,3005,3005,3005,3005,0
20250227,132100,1024496180,3005,3005,3005,3005,0
20250227,132000,1024496180,3005,3005,3005,3005,0
20250227,131900,1024496180,3005,3005,3005,3005,0
20250227,131800,1024496180,3005,3005,3005,3005,21
20250227,131700,1024433075,3010,3010,3010,3010,125
20250227,131600,1024056825,3010,3010,3010,3010,0
20250227,131500,1024056825,3010,3010,3010,3010,36
20250227,131400,1023948465,3010,3010,3010,3010,288
20250227,131300,1023081585,3010,3010,3010,3010,1
20250227,131200,1023078575,3005,3005,3005,3005,0
20250227,131100,1023078575,3005,3005,3005,3005,132
20250227,131000,1022681915,3010,3010,3010,3010,2
20250227,130900,1022675895,3010,3010,3010,3005,411
20250227,130800,1021439160,3010,3010,3010,3010,227
20250227,130700,1020755890,3010,3010,3010,3010,10
20250227,130600,1020725790,3015,3015,3015,3015,1
20250227,130500,1020722775,3015,3015,3015,3015,18
20250227,130400,1020668505,3015,3015,3015,3015,100
20250227,130300,1020367005,3015,3015,3015,3015,10
20250227,130200,1020336855,3015,3015,3015,3015,100
20250227,130100,1020035355,3005,3005,3005,3005,1785
20250227,130000,1014671430,3005,3010,3010,3005,1159
20250227,125900,1011185990,3015,3015,3015,3015,11
20250227,125800,1011152825,3010,3010,3010,3010,55
20250227,125700,1010987275,3020,3020,3020,3020,5
20250227,125600,1010972175,3020,3020,3020,3020,10
20250227,125500,1010941975,3010,3010,3010,3010,43
20250227,125400,1010812545,3020,3020,3020,3020,431
20250227,125300,1009510925,3020,3020,3020,3020,0
20250227,125200,1009510925,3020,3020,3020,3020,55
20250227,125100,1009344825,3010,3010,3010,3010,0
20250227,125000,1009344825,3010,3010,3010,3010,0
20250227,124900,1009344825,3010,3020,3020,3010,27
20250227,124800,1009263520,3020,3020,3020,3020,0
20250227,124700,1009263520,3020,3020,3020,3020,0
20250227,124600,1009263520,3020,3020,3020,3020,1
20250227,124500,1009260500,3020,3020,3020,3020,61
20250227,124400,1009076280,3020,3015,3020,3015,540
20250227,124300,1007448175,3010,3010,3010,3010,0
20250227,124200,1007448175,3010,3010,3010,3010,211
20250227,124100,1006813065,3005,3005,3005,3005,1
20250227,124000,1006810060,3005,3005,3005,3005,0
20250227,123900,1006810060,3005,3005,3005,3005,2
20250227,123800,1006804050,3005,3010,3010,3005,1810
20250227,123700,1001364000,3010,3010,3010,3000,2062
20250227,123600,995165040,3010,3015,3015,3010,598
20250227,123500,993365010,3020,3020,3020,3020,0
20250227,123400,993365010,3020,3020,3020,3020,0
20250227,123300,993365010,3020,3020,3020,3020,38
20250227,123200,993250250,3025,3025,3025,3025,2
20250227,123100,993244200,3025,3025,3025,3025,20
20250227,123000,993183700,3025,3025,3025,3025,292
20250227,122900,992300400,3025,3025,3025,3005,1633
20250227,122800,987364195,3030,3030,3030,3030,0
20250227,122700,987364195,3030,3030,3030,3030,50
20250227,122600,987212695,3030,3025,3030,3025,70
20250227,122500,987000600,3005,3000,3005,3000,6641
20250227,122400,967070990,3000,3015,3015,3000,9730
20250227,122300,937845215,3010,3035,3035,3010,1418
20250227,122200,933563720,3035,3040,3040,3035,316
20250227,122100,932604360,3040,3040,3040,3040,50
20250227,122000,932452360,3040,3045,3045,3040,420
20250227,121900,931174060,3045,3045,3045,3045,53
20250227,121800,931012675,3045,3045,3045,3045,100
20250227,121700,930708175,3045,3045,3045,3045,50
20250227,121600,930555925,3045,3045,3045,3045,5
20250227,121500,930540700,3045,3045,3045,3045,10
20250227,121400,930510250,3040,3040,3040,3040,1
20250227,121300,930507210,3045,3045,3045,3045,10
20250227,121200,930476760,3040,3045,3045,3040,63
20250227,121100,930285190,3045,3055,3055,3045,101
20250227,121000,929977145,3060,3060,3060,3060,1
20250227,120900,929974085,3060,3060,3060,3060,20
20250227,120800,929912885,3060,3055,3060,3055,400
20250227,120700,928689960,3055,3040,3055,3040,489
20250227,120600,927199400,3040,3040,3040,3040,247
20250227,120500,926448520,3045,3045,3045,3045,100
20250227,120400,926144020,3045,3045,3045,3045,1
20250227,120300,926140975,3040,3040,3040,3040,53
20250227,120200,925979855,3040,3040,3040,3040,336
20250227,120100,924958415,3040,3040,3040,3040,0
20250227,120000,924958415,3040,3040,3040,3040,0
20250227,115900,924958415,3040,3040,3040,3040,213
20250227,115800,924310895,3040,3040,3040,3040,0
20250227,115700,924310895,3040,3040,3040,3040,1498
20250227,115600,919756975,3045,3045,3045,3045,100
20250227,115500,919452475,3050,3050,3050,3050,200
20250227,115400,918842475,3050,3050,3050,3050,553
20250227,115300,917155825,3050,3045,3050,3040,656
20250227,115200,915158295,3045,3045,3045,3045,10
20250227,115100,915127845,3050,3050,3050,3050,0
20250227,115000,915127845,3050,3050,3050,3050,0
20250227,114900,915127845,3050,3050,3050,3050,330
20250227,114800,914121345,3035,3035,3035,3035,0
20250227,114700,914121345,3035,3035,3035,3035,100
20250227,114600,913817845,3040,3040,3040,3040,1518
20250227,114500,909203125,3040,3040,3040,3040,71
20250227,114400,908987285,3040,3040,3040,3040,1559
20250227,114300,904247925,3040,3040,3040,3040,1120
20250227,114200,900843125,3040,3035,3040,3035,1211
20250227,114100,897161760,3035,3035,3035,3035,301
20250227,114000,896248225,3035,3035,3035,3035,526
20250227,113900,894651815,3035,3035,3035,3035,1410
20250227,113800,890372465,3035,3055,3055,3035,2533
20250227,113700,882674560,3055,3055,3055,3055,5
20250227,113600,882659285,3055,3055,3055,3055,0
20250227,113500,882659285,3055,3055,3055,3055,0
20250227,113400,882659285,3055,3055,3055,3055,699
20250227,113300,880523840,3055,3035,3055,3035,231
20250227,113200,879822335,3060,3055,3060,3055,3
20250227,113100,879813165,3035,3035,3035,3035,8
20250227,113000,879788885,3035,3040,3050,3030,161
20250227,112900,879297960,3040,3035,3040,3035,286
20250227,112800,878429125,3020,3020,3020,3020,26
20250227,112700,878350605,3035,3035,3035,3035,438
20250227,112600,877021275,3020,3015,3020,3015,1240
20250227,112500,873277110,3020,3025,3025,3020,661
20250227,112400,871280680,3025,3025,3025,3025,211
20250227,112300,870642405,3025,3030,3030,3025,168
20250227,112200,870133840,3030,3030,3030,3030,0
20250227,112100,870133840,3030,3030,3030,3030,5
20250227,112000,870118690,3030,3030,3030,3030,19
20250227,111900,870061120,3035,3035,3035,3035,2
20250227,111800,870055050,3040,3040,3040,3040,0
20250227,111700,870055050,3040,3040,3040,3040,72
20250227,111600,869836170,3040,3040,3040,3040,5
20250227,111500,869820970,3040,3040,3040,3040,10
20250227,111400,869790570,3025,3025,3025,3025,77
20250227,111300,869557645,3040,3040,3040,3040,0
20250227,111200,869557645,3040,3040,3040,3040,65
20250227,111100,869360045,3040,3040,3040,3040,75
20250227,111000,869132045,3020,3020,3020,3020,0
20250227,110900,869132045,3020,3040,3040,3020,54
20250227,110800,868967965,3040,3040,3040,3040,6
20250227,110700,868949725,3040,3025,3040,3020,1508
20250227,110600,864392870,3040,3040,3040,3040,0
20250227,110500,864392870,3040,3040,3040,3040,10
20250227,110400,864362470,3025,3040,3040,3025,1063
20250227,110300,861146865,3040,3040,3040,3040,0
20250227,110200,861146865,3040,3040,3040,3040,198
20250227,110100,860544945,3040,3030,3040,3025,92
20250227,110000,860265875,3030,3030,3030,3030,124
20250227,105900,859890155,3025,3025,3025,3025,2
20250227,105800,859884105,3025,3020,3025,3020,52
20250227,105700,859726820,3020,3025,3025,3020,38
20250227,105600,859612020,3025,3025,3025,3025,8
20250227,105500,859587820,3025,3025,3025,3025,14
20250227,105400,859545470,3025,3025,3025,3025,1004
20250227,105300,856508370,3030,3030,3030,3030,316
20250227,105200,855550890,3035,3035,3035,3035,10
20250227,105100,855520540,3030,3030,3030,3030,6
20250227,105000,855502360,3040,3040,3040,3040,56
20250227,104900,855332120,3040,3040,3040,3040,50
20250227,104800,855180120,3040,3040,3040,3040,145
20250227,104700,854739320,3050,3045,3050,3045,788
20250227,104600,852337665,3050,3040,3050,3040,396
20250227,104500,851130375,3040,3045,3045,3040,181
20250227,104400,850580095,3040,3040,3040,3040,210
20250227,104300,849941695,3040,3040,3040,3040,0
20250227,104200,849941695,3040,3040,3040,3040,1062
20250227,104100,846713215,3040,3045,3045,3040,422
20250227,104000,845428450,3040,3040,3040,3040,453
20250227,103900,844051330,3040,3040,3040,3040,233
20250227,103800,843343010,3040,3040,3040,3040,229
20250227,103700,842646850,3020,3020,3020,3020,3
20250227,103600,842637790,3020,3020,3020,3020,59
20250227,103500,842459610,3020,3030,3030,3020,199
20250227,103400,841858300,3020,3020,3020,3020,172
20250227,103300,841338860,3020,3020,3020,3020,80
20250227,103200,841097260,3020,3015,3020,3015,663
20250227,103100,839095525,3015,3005,3015,3005,1008
20250227,103000,836065295,3005,3010,3010,3000,772
20250227,102900,833745770,3010,3010,3010,3010,715
20250227,102800,831593620,3010,3015,3015,3010,1122
20250227,102700,828211815,3035,3035,3035,3035,49
20250227,102600,828063100,3015,3040,3040,3015,1027
20250227,102500,824952565,3040,3040,3065,3040,942
20250227,102400,822078585,3040,3030,3040,3025,1837
20250227,102300,816502465,3035,3025,3035,3025,265
20250227,102200,815698700,3035,3035,3035,3025,492
20250227,102100,814205690,3025,3020,3025,3020,125
20250227,102000,813827670,3020,3025,3025,3020,3169
20250227,101900,804257200,3025,3025,3025,3020,2884
20250227,101800,795543125,3025,3040,3040,3025,115
20250227,101700,795195175,3025,3025,3025,3025,100
20250227,101600,794892675,3030,3025,3030,3025,1776
20250227,101500,789512445,3030,3035,3035,3030,1481
20250227,101400,785019450,3035,3040,3040,3035,781
20250227,101300,782646130,3020,3025,3025,3020,177
20250227,101200,782111325,3040,3025,3040,3015,3973
20250227,101100,770101560,3025,3025,3025,3020,590
20250227,101000,768317335,3025,3030,3030,3020,2097
20250227,100900,761978330,3030,3040,3040,3030,5756
20250227,100800,744497485,3045,3050,3050,3040,2312
20250227,100700,737455185,3050,3060,3060,3050,1408
20250227,100600,733155960,3060,3050,3060,3050,542
20250227,100500,731500885,3050,3035,3060,3035,926
20250227,100400,728684805,3035,3045,3045,3035,1857
20250227,100300,723040980,3060,3060,3060,3040,5136
20250227,100200,707376900,3060,3080,3080,3060,2393
20250227,100100,700032020,3080,3065,3080,3065,1961
20250227,100000,694010645,3070,3085,3090,3055,4204
20250227,095900,681076115,3085,3080,3095,3080,1456
20250227,095800,676578340,3080,3055,3080,3055,5518
20250227,095700,659664015,3055,3050,3065,3050,1589
20250227,095600,654812185,3050,3040,3065,3040,3190
20250227,095500,645088145,3040,3085,3085,3040,8869
20250227,095400,617913210,3090,3105,3125,3080,5940
20250227,095300,599558775,3110,3100,3130,3095,6827
20250227,095200,578374900,3115,3150,3150,3100,15849
20250227,095100,528678225,3150,3110,3150,3110,5677
20250227,095000,510879095,3105,3125,3145,3105,14399
20250227,094900,465871565,3125,3135,3145,3110,10883
20250227,094800,431813855,3135,3105,3145,3105,7889
20250227,094700,407075720,3105,3090,3115,3090,2375
20250227,094600,399701415,3090,3090,3110,3090,1277
20250227,094500,395745765,3110,3095,3110,3085,1362
20250227,094400,391524350,3095,3080,3105,3080,2264
20250227,094300,384535375,3080,3085,3100,3065,6882
20250227,094200,363306940,3095,3085,3145,3055,7877
20250227,094100,338953180,3090,3120,3150,3050,26641
20250227,094000,256420490,3120,3120,3140,3095,21953
20250227,093900,188116030,3120,3140,3140,3105,11116
20250227,093800,153384135,3135,3130,3135,3120,4617
20250227,093700,138939335,3130,3125,3130,3105,11238
20250227,093600,103847365,3100,3110,3125,3100,4161
20250227,093500,90868035,3100,3060,3100,3060,8998
20250227,093400,63110925,3060,3030,3060,3030,3622
20250227,093300,52080445,3030,3030,3040,3030,1401
20250227,093200,47833485,3020,3020,3025,3020,267
20250227,093100,47026700,3020,3020,3020,3020,16
20250227,093000,46978380,3020,3020,3020,3020,452
20250227,092900,45613340,3020,3020,3020,3020,16
20250227,092800,45565020,3020,3020,3020,3020,0
20250227,092700,45565020,3020,3020,3020,3020,0
20250227,092600,45565020,3020,3020,3020,3020,1
20250227,092500,45562000,3005,3005,3005,3005,31
20250227,092400,45468845,3005,3005,3005,3005,71
20250227,092300,45255490,3025,3025,3025,3025,100
20250227,092200,44952990,3025,3025,3025,3025,5
20250227,092100,44937865,3025,3025,3025,3025,0
20250227,092000,44937865,3025,3025,3025,3025,0
20250227,091900,44937865,3025,3025,3025,3025,0
20250227,091800,44937865,3025,3025,3025,3025,0
20250227,091700,44937865,3025,3025,3025,3025,4
20250227,091600,44925765,3025,3025,3025,3025,0
20250227,091500,44925765,3025,3025,3025,3025,56
20250227,091400,44756365,3030,3000,3030,3000,214
20250227,091300,44114275,3035,3020,3035,3020,104
20250227,091200,43800165,3020,3020,3020,3020,4
20250227,091100,43788085,2995,3025,3025,2995,429
20250227,091000,42494585,3040,3040,3040,3040,500
20250227,090900,40974585,3045,3050,3050,3045,766
20250227,090800,38641615,3050,3050,3060,3045,1810
20250227,090700,33116790,3060,3040,3060,3040,1277
20250227,090600,29224930,3025,3025,3040,3025,3390
20250227,090500,18947755,3025,3010,3025,3010,2105
20250227,090400,12596235,3010,3000,3010,3000,1519
20250227,090300,8029980,3000,2990,3000,2990,222
20250227,090200,7363990,2990,2980,3000,2975,1420
20250227,090100,3115565,2980,2985,2985,2980,111
20250227,090000,2784750,2985,2960,2985,2960,939
Reference in New Issue Copy Permalink