ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/142280/min/candle-20250226.csv

692 lines
33 KiB
CSV
Raw Normal View History

Update 2025-02-26 2846 candle_min
2025-02-26 22:02:01 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,202900,1416280580,3965,3965,3965,3965,27409
20250226,202800,1416280580,3965,3965,3965,3965,0
20250226,202700,1416280580,3965,3965,3965,3965,0
20250226,202600,1416280580,3965,3965,3965,3965,0
20250226,202500,1416280580,3965,3965,3965,3965,0
20250226,202400,1416280580,3965,3965,3965,3965,0
20250226,202300,1416280580,3965,3965,3965,3965,0
20250226,202200,1416280580,3965,3965,3965,3965,0
20250226,202100,1416280580,3965,3965,3965,3965,0
20250226,202000,1416280580,3965,3965,3965,3965,0
20250226,201900,1416280580,3965,3965,3965,3965,0
20250226,201800,1416280580,3965,3965,3965,3965,0
20250226,201700,1416280580,3965,3965,3965,3965,0
20250226,201600,1416280580,3965,3965,3965,3965,0
20250226,201500,1416280580,3965,3965,3965,3965,0
20250226,201400,1416280580,3965,3965,3965,3965,0
20250226,201300,1416280580,3965,3965,3965,3965,0
20250226,201200,1416280580,3965,3965,3965,3965,0
20250226,201100,1416280580,3965,3965,3965,3965,0
20250226,201000,1416280580,3965,3965,3965,3965,0
20250226,200900,1416280580,3965,3965,3965,3965,0
20250226,200800,1416280580,3965,3965,3965,3965,0
20250226,200700,1416280580,3965,3965,3965,3965,0
20250226,200600,1416280580,3965,3965,3965,3965,0
20250226,200500,1416280580,3965,3965,3965,3965,0
20250226,200400,1416280580,3965,3965,3965,3965,0
20250226,200300,1416280580,3965,3965,3965,3965,0
20250226,200200,1416280580,3965,3965,3965,3965,0
20250226,200100,1416280580,3965,3965,3965,3965,0
20250226,200000,1416280580,3965,3965,3965,3965,0
20250226,195900,1416280580,3965,3965,3965,3965,27409
20250226,195800,1416280580,3965,3965,3965,3965,0
20250226,195700,1416280580,3965,3965,3965,3965,0
20250226,195600,1416280580,3965,3965,3965,3965,0
20250226,195500,1416280580,3965,3965,3965,3965,0
20250226,195400,1416280580,3965,3965,3965,3965,0
20250226,195300,1416280580,3965,3965,3965,3965,0
20250226,195200,1416280580,3965,3965,3965,3965,0
20250226,195100,1416280580,3965,3965,3965,3965,0
20250226,195000,1416280580,3965,3965,3965,3965,0
20250226,194900,1416280580,3965,3965,3965,3965,0
20250226,194800,1416280580,3965,3965,3965,3965,0
20250226,194700,1416280580,3965,3965,3965,3965,0
20250226,194600,1416280580,3965,3965,3965,3965,0
20250226,194500,1416280580,3965,3965,3965,3965,0
20250226,194400,1416280580,3965,3965,3965,3965,0
20250226,194300,1416280580,3965,3965,3965,3965,0
20250226,194200,1416280580,3965,3965,3965,3965,0
20250226,194100,1416280580,3965,3965,3965,3965,0
20250226,194000,1416280580,3965,3965,3965,3965,0
20250226,193900,1416280580,3965,3965,3965,3965,0
20250226,193800,1416280580,3965,3965,3965,3965,0
20250226,193700,1416280580,3965,3965,3965,3965,0
20250226,193600,1416280580,3965,3965,3965,3965,0
20250226,193500,1416280580,3965,3965,3965,3965,0
20250226,193400,1416280580,3965,3965,3965,3965,0
20250226,193300,1416280580,3965,3965,3965,3965,0
20250226,193200,1416280580,3965,3965,3965,3965,0
20250226,193100,1416280580,3965,3965,3965,3965,0
20250226,193000,1416280580,3965,3965,3965,3965,0
20250226,192900,1416280580,3965,3965,3965,3965,27409
20250226,192800,1416280580,3965,3965,3965,3965,0
20250226,192700,1416280580,3965,3965,3965,3965,0
20250226,192600,1416280580,3965,3965,3965,3965,0
20250226,192500,1416280580,3965,3965,3965,3965,0
20250226,192400,1416280580,3965,3965,3965,3965,0
20250226,192300,1416280580,3965,3965,3965,3965,0
20250226,192200,1416280580,3965,3965,3965,3965,0
20250226,192100,1416280580,3965,3965,3965,3965,0
20250226,192000,1416280580,3965,3965,3965,3965,0
20250226,191900,1416280580,3965,3965,3965,3965,0
20250226,191800,1416280580,3965,3965,3965,3965,0
20250226,191700,1416280580,3965,3965,3965,3965,0
20250226,191600,1416280580,3965,3965,3965,3965,0
20250226,191500,1416280580,3965,3965,3965,3965,0
20250226,191400,1416280580,3965,3965,3965,3965,0
20250226,191300,1416280580,3965,3965,3965,3965,0
20250226,191200,1416280580,3965,3965,3965,3965,0
20250226,191100,1416280580,3965,3965,3965,3965,0
20250226,191000,1416280580,3965,3965,3965,3965,0
20250226,190900,1416280580,3965,3965,3965,3965,0
20250226,190800,1416280580,3965,3965,3965,3965,0
20250226,190700,1416280580,3965,3965,3965,3965,0
20250226,190600,1416280580,3965,3965,3965,3965,0
20250226,190500,1416280580,3965,3965,3965,3965,0
20250226,190400,1416280580,3965,3965,3965,3965,0
20250226,190300,1416280580,3965,3965,3965,3965,0
20250226,190200,1416280580,3965,3965,3965,3965,0
20250226,190100,1416280580,3965,3965,3965,3965,0
20250226,190000,1416280580,3965,3965,3965,3965,0
20250226,185900,1416280580,3965,3965,3965,3965,27409
20250226,185800,1416280580,3965,3965,3965,3965,0
20250226,185700,1416280580,3965,3965,3965,3965,0
20250226,185600,1416280580,3965,3965,3965,3965,0
20250226,185500,1416280580,3965,3965,3965,3965,0
20250226,185400,1416280580,3965,3965,3965,3965,0
20250226,185300,1416280580,3965,3965,3965,3965,0
20250226,185200,1416280580,3965,3965,3965,3965,0
20250226,185100,1416280580,3965,3965,3965,3965,0
20250226,185000,1416280580,3965,3965,3965,3965,0
20250226,184900,1416280580,3965,3965,3965,3965,0
20250226,184800,1416280580,3965,3965,3965,3965,0
20250226,184700,1416280580,3965,3965,3965,3965,0
20250226,184600,1416280580,3965,3965,3965,3965,0
20250226,184500,1416280580,3965,3965,3965,3965,0
20250226,184400,1416280580,3965,3965,3965,3965,0
20250226,184300,1416280580,3965,3965,3965,3965,0
20250226,184200,1416280580,3965,3965,3965,3965,0
20250226,184100,1416280580,3965,3965,3965,3965,0
20250226,184000,1416280580,3965,3965,3965,3965,0
20250226,183900,1416280580,3965,3965,3965,3965,0
20250226,183800,1416280580,3965,3965,3965,3965,0
20250226,183700,1416280580,3965,3965,3965,3965,0
20250226,183600,1416280580,3965,3965,3965,3965,0
20250226,183500,1416280580,3965,3965,3965,3965,0
20250226,183400,1416280580,3965,3965,3965,3965,0
20250226,183300,1416280580,3965,3965,3965,3965,0
20250226,183200,1416280580,3965,3965,3965,3965,0
20250226,183100,1416280580,3965,3965,3965,3965,0
20250226,183000,1416280580,3965,3965,3965,3965,0
20250226,182900,1416280580,3965,3965,3965,3965,27409
20250226,182800,1416280580,3965,3965,3965,3965,0
20250226,182700,1416280580,3965,3965,3965,3965,0
20250226,182600,1416280580,3965,3965,3965,3965,0
20250226,182500,1416280580,3965,3965,3965,3965,0
20250226,182400,1416280580,3965,3965,3965,3965,0
20250226,182300,1416280580,3965,3965,3965,3965,0
20250226,182200,1416280580,3965,3965,3965,3965,0
20250226,182100,1416280580,3965,3965,3965,3965,0
20250226,182000,1416280580,3965,3965,3965,3965,0
20250226,181900,1416280580,3965,3965,3965,3965,0
20250226,181800,1416280580,3965,3965,3965,3965,0
20250226,181700,1416280580,3965,3965,3965,3965,0
20250226,181600,1416280580,3965,3965,3965,3965,0
20250226,181500,1416280580,3965,3965,3965,3965,0
20250226,181400,1416280580,3965,3965,3965,3965,0
20250226,181300,1416280580,3965,3965,3965,3965,0
20250226,181200,1416280580,3965,3965,3965,3965,0
20250226,181100,1416280580,3965,3965,3965,3965,0
20250226,181000,1416280580,3965,3965,3965,3965,0
20250226,180900,1416280580,3965,3965,3965,3965,0
20250226,180800,1416280580,3965,3965,3965,3965,0
20250226,180700,1416280580,3965,3965,3965,3965,0
20250226,180600,1416280580,3965,3965,3965,3965,0
20250226,180500,1416280580,3965,3965,3965,3965,0
20250226,180400,1416280580,3965,3965,3965,3965,0
20250226,180300,1416280580,3965,3965,3965,3965,0
20250226,180200,1416280580,3965,3965,3965,3965,0
20250226,180100,1416280580,3965,3965,3965,3965,0
20250226,180000,1416280580,3965,3965,3965,3965,0
20250226,175900,1416280580,3965,3965,3965,3965,27409
20250226,175800,1416280580,3965,3965,3965,3965,0
20250226,175700,1416280580,3965,3965,3965,3965,0
20250226,175600,1416280580,3965,3965,3965,3965,0
20250226,175500,1416280580,3965,3965,3965,3965,0
20250226,175400,1416280580,3965,3965,3965,3965,0
20250226,175300,1416280580,3965,3965,3965,3965,0
20250226,175200,1416280580,3965,3965,3965,3965,0
20250226,175100,1416280580,3965,3965,3965,3965,0
20250226,175000,1416280580,3965,3965,3965,3965,0
20250226,174900,1416280580,3965,3965,3965,3965,0
20250226,174800,1416280580,3965,3965,3965,3965,0
20250226,174700,1416280580,3965,3965,3965,3965,0
20250226,174600,1416280580,3965,3965,3965,3965,0
20250226,174500,1416280580,3965,3965,3965,3965,0
20250226,174400,1416280580,3965,3965,3965,3965,0
20250226,174300,1416280580,3965,3965,3965,3965,0
20250226,174200,1416280580,3965,3965,3965,3965,0
20250226,174100,1416280580,3965,3965,3965,3965,0
20250226,174000,1416280580,3965,3965,3965,3965,0
20250226,173900,1416280580,3965,3965,3965,3965,0
20250226,173800,1416280580,3965,3965,3965,3965,0
20250226,173700,1416280580,3965,3965,3965,3965,0
20250226,173600,1416280580,3965,3965,3965,3965,0
20250226,173500,1416280580,3965,3965,3965,3965,0
20250226,173400,1416280580,3965,3965,3965,3965,0
20250226,173300,1416280580,3965,3965,3965,3965,0
20250226,173200,1416280580,3965,3965,3965,3965,0
20250226,173100,1416280580,3965,3965,3965,3965,0
20250226,173000,1416280580,3965,3965,3965,3965,0
20250226,172900,1416280580,3965,3965,3965,3965,27409
20250226,172800,1416280580,3965,3965,3965,3965,0
20250226,172700,1416280580,3965,3965,3965,3965,0
20250226,172600,1416280580,3965,3965,3965,3965,0
20250226,172500,1416280580,3965,3965,3965,3965,0
20250226,172400,1416280580,3965,3965,3965,3965,0
20250226,172300,1416280580,3965,3965,3965,3965,0
20250226,172200,1416280580,3965,3965,3965,3965,0
20250226,172100,1416280580,3965,3965,3965,3965,0
20250226,172000,1416280580,3965,3965,3965,3965,0
20250226,171900,1416280580,3965,3965,3965,3965,0
20250226,171800,1416280580,3965,3965,3965,3965,0
20250226,171700,1416280580,3965,3965,3965,3965,0
20250226,171600,1416280580,3965,3965,3965,3965,0
20250226,171500,1416280580,3965,3965,3965,3965,0
20250226,171400,1416280580,3965,3965,3965,3965,0
20250226,171300,1416280580,3965,3965,3965,3965,0
20250226,171200,1416280580,3965,3965,3965,3965,0
20250226,171100,1416280580,3965,3965,3965,3965,0
20250226,171000,1416280580,3965,3965,3965,3965,0
20250226,170900,1416280580,3965,3965,3965,3965,0
20250226,170800,1416280580,3965,3965,3965,3965,0
20250226,170700,1416280580,3965,3965,3965,3965,0
20250226,170600,1416280580,3965,3965,3965,3965,0
20250226,170500,1416280580,3965,3965,3965,3965,0
20250226,170400,1416280580,3965,3965,3965,3965,0
20250226,170300,1416280580,3965,3965,3965,3965,0
20250226,170200,1416280580,3965,3965,3965,3965,0
20250226,170100,1416280580,3965,3965,3965,3965,0
20250226,170000,1416280580,3965,3965,3965,3965,0
20250226,165900,1416280580,3965,3965,3965,3965,27409
20250226,165800,1416280580,3965,3965,3965,3965,0
20250226,165700,1416280580,3965,3965,3965,3965,0
20250226,165600,1416280580,3965,3965,3965,3965,0
20250226,165500,1416280580,3965,3965,3965,3965,0
20250226,165400,1416280580,3965,3965,3965,3965,0
20250226,165300,1416280580,3965,3965,3965,3965,0
20250226,165200,1416280580,3965,3965,3965,3965,0
20250226,165100,1416280580,3965,3965,3965,3965,0
20250226,165000,1416280580,3965,3965,3965,3965,0
20250226,164900,1416280580,3965,3965,3965,3965,0
20250226,164800,1416280580,3965,3965,3965,3965,0
20250226,164700,1416280580,3965,3965,3965,3965,0
20250226,164600,1416280580,3965,3965,3965,3965,0
20250226,164500,1416280580,3965,3965,3965,3965,0
20250226,164400,1416280580,3965,3965,3965,3965,0
20250226,164300,1416280580,3965,3965,3965,3965,0
20250226,164200,1416280580,3965,3965,3965,3965,0
20250226,164100,1416280580,3965,3965,3965,3965,0
20250226,164000,1416280580,3965,3965,3965,3965,0
20250226,163900,1416280580,3965,3965,3965,3965,0
20250226,163800,1416280580,3965,3965,3965,3965,0
20250226,163700,1416280580,3965,3965,3965,3965,0
20250226,163600,1416280580,3965,3965,3965,3965,0
20250226,163500,1416280580,3965,3965,3965,3965,0
20250226,163400,1416280580,3965,3965,3965,3965,0
20250226,163300,1416280580,3965,3965,3965,3965,0
20250226,163200,1416280580,3965,3965,3965,3965,0
20250226,163100,1416280580,3965,3965,3965,3965,0
20250226,163000,1416280580,3965,3965,3965,3965,0
20250226,162900,1416280580,3965,3965,3965,3965,27409
20250226,162800,1416280580,3965,3965,3965,3965,0
20250226,162700,1416280580,3965,3965,3965,3965,0
20250226,162600,1416280580,3965,3965,3965,3965,0
20250226,162500,1416280580,3965,3965,3965,3965,0
20250226,162400,1416280580,3965,3965,3965,3965,0
20250226,162300,1416280580,3965,3965,3965,3965,0
20250226,162200,1416280580,3965,3965,3965,3965,0
20250226,162100,1416280580,3965,3965,3965,3965,0
20250226,162000,1416280580,3965,3965,3965,3965,0
20250226,161900,1416280580,3965,3965,3965,3965,0
20250226,161800,1416280580,3965,3965,3965,3965,0
20250226,161700,1416280580,3965,3965,3965,3965,0
20250226,161600,1416280580,3965,3965,3965,3965,0
20250226,161500,1416280580,3965,3965,3965,3965,0
20250226,161400,1416280580,3965,3965,3965,3965,0
20250226,161300,1416280580,3965,3965,3965,3965,0
20250226,161200,1416280580,3965,3965,3965,3965,0
20250226,161100,1416280580,3965,3965,3965,3965,0
20250226,161000,1416280580,3965,3965,3965,3965,0
20250226,160900,1416280580,3965,3965,3965,3965,0
20250226,160800,1416280580,3965,3965,3965,3965,0
20250226,160700,1416280580,3965,3965,3965,3965,0
20250226,160600,1416280580,3965,3965,3965,3965,0
20250226,160500,1416280580,3965,3965,3965,3965,0
20250226,160400,1416280580,3965,3965,3965,3965,0
20250226,160300,1416280580,3965,3965,3965,3965,0
20250226,160200,1416280580,3965,3965,3965,3965,0
20250226,160100,1416280580,3965,3965,3965,3965,0
20250226,160000,1416280580,3965,3965,3965,3965,0
20250226,155900,1416280580,3965,3965,3965,3965,27409
20250226,155800,1416280580,3965,3965,3965,3965,0
20250226,155700,1416280580,3965,3965,3965,3965,0
20250226,155600,1416280580,3965,3965,3965,3965,0
20250226,155500,1416280580,3965,3965,3965,3965,0
20250226,155400,1416280580,3965,3965,3965,3965,0
20250226,155300,1416280580,3965,3965,3965,3965,0
20250226,155200,1416280580,3965,3965,3965,3965,0
20250226,155100,1416280580,3965,3965,3965,3965,0
20250226,155000,1416280580,3965,3965,3965,3965,0
20250226,154900,1416280580,3965,3965,3965,3965,0
20250226,154800,1416280580,3965,3965,3965,3965,0
20250226,154700,1416280580,3965,3965,3965,3965,0
20250226,154600,1416280580,3965,3965,3965,3965,0
20250226,154500,1416280580,3965,3965,3965,3965,0
20250226,154400,1416280580,3965,3965,3965,3965,0
20250226,154300,1416280580,3965,3965,3965,3965,0
20250226,154200,1416280580,3965,3965,3965,3965,0
20250226,154100,1416280580,3965,3965,3965,3965,0
20250226,154000,1416280580,3965,3965,3965,3965,0
20250226,153900,1416280580,3965,3965,3965,3965,0
20250226,153800,1416280580,3965,3965,3965,3965,0
20250226,153700,1416280580,3965,3965,3965,3965,0
20250226,153600,1416280580,3965,3965,3965,3965,0
20250226,153500,1416280580,3965,3965,3965,3965,0
20250226,153400,1416280580,3965,3965,3965,3965,0
20250226,153300,1416280580,3965,3965,3965,3965,0
20250226,153200,1416280580,3965,3965,3965,3965,0
20250226,153100,1416280580,3965,3965,3965,3965,0
20250226,153000,1416280580,3965,3965,3965,3965,27409
20250226,152900,1307603895,3945,3945,3945,3945,0
20250226,152800,1307603895,3945,3945,3945,3945,0
20250226,152700,1307603895,3945,3945,3945,3945,0
20250226,152600,1307603895,3945,3945,3945,3945,0
20250226,152500,1307603895,3945,3945,3945,3945,0
20250226,152400,1307603895,3945,3945,3945,3945,0
20250226,152300,1307603895,3945,3945,3945,3945,0
20250226,152200,1307603895,3945,3945,3945,3945,0
20250226,152100,1307603895,3945,3945,3945,3945,0
20250226,152000,1307603895,3945,3945,3945,3945,0
20250226,151900,1307603895,3945,3910,3950,3910,6318
20250226,151800,1282772040,3905,3890,3905,3890,3405
20250226,151700,1269499080,3890,3885,3890,3885,647
20250226,151600,1266983830,3885,3880,3885,3880,107
20250226,151500,1266568290,3875,3875,3875,3875,360
20250226,151400,1265173290,3890,3890,3890,3890,281
20250226,151300,1264080200,3875,3880,3880,3875,515
20250226,151200,1262083700,3880,3895,3895,3880,911
20250226,151100,1258548555,3895,3885,3900,3885,120
20250226,151000,1258082145,3885,3885,3900,3885,2438
20250226,150900,1248599640,3885,3890,3890,3885,57
20250226,150800,1248377940,3880,3890,3890,3880,203
20250226,150700,1247589270,3885,3885,3885,3875,209
20250226,150600,1246779205,3860,3870,3870,3860,4992
20250226,150500,1227477635,3870,3865,3885,3865,31
20250226,150400,1227357675,3865,3885,3885,3860,13993
20250226,150300,1173178420,3885,3890,3890,3885,363
20250226,150200,1171768070,3890,3890,3895,3890,847
20250226,150100,1168473140,3890,3890,3890,3890,804
20250226,150000,1165345580,3890,3890,3890,3890,556
20250226,145900,1163182740,3885,3885,3885,3885,292
20250226,145800,1162048320,3885,3885,3885,3885,2062
20250226,145700,1154037450,3885,3925,3930,3885,8505
20250226,145600,1120786415,3925,3910,3930,3910,1578
20250226,145500,1114610775,3910,3905,3910,3900,291
20250226,145400,1113473225,3910,3885,3910,3885,2478
20250226,145300,1103813115,3885,3895,3900,3885,3397
20250226,145200,1090592695,3895,3895,3900,3890,1715
20250226,145100,1083909600,3900,3890,3900,3885,2032
20250226,145000,1076003960,3890,3880,3900,3880,306
20250226,144900,1074813660,3880,3900,3905,3880,2985
20250226,144800,1063215470,3905,3920,3930,3905,5011
20250226,144700,1043592175,3920,3910,3930,3910,7023
20250226,144600,1016047560,3910,3915,3925,3900,6109
20250226,144500,992174420,3925,3940,3940,3910,2174
20250226,144400,983635635,3930,3950,3955,3920,15514
20250226,144300,922662670,3925,3965,3965,3830,19051
20250226,144200,848130090,3965,3920,3975,3920,13736
20250226,144100,793775425,3915,3925,3925,3905,4292
20250226,144000,776978415,3905,3910,3955,3900,23762
20250226,143900,683441485,3905,3910,3920,3885,3990
20250226,143800,667851320,3895,3895,3930,3880,6396
20250226,143700,642871065,3895,3835,3900,3835,10913
20250226,143600,600661560,3835,3830,3835,3830,1504
20250226,143500,594901215,3835,3835,3835,3835,0
20250226,143400,594901215,3835,3830,3835,3830,611
20250226,143300,592560585,3835,3830,3835,3830,79
20250226,143200,592257625,3835,3830,3835,3830,178
20250226,143100,591575455,3820,3825,3830,3820,1510
20250226,143000,585802965,3820,3820,3820,3820,171
20250226,142900,585149745,3820,3820,3820,3820,0
20250226,142800,585149745,3820,3825,3825,3820,745
20250226,142700,582300620,3825,3830,3830,3825,107
20250226,142600,581891310,3830,3830,3830,3830,0
20250226,142500,581891310,3830,3830,3830,3830,0
20250226,142400,581891310,3830,3830,3830,3830,1
20250226,142300,581887480,3825,3825,3825,3825,349
20250226,142200,580552555,3825,3825,3825,3825,103
20250226,142100,580158580,3810,3810,3810,3810,23
20250226,142000,580070950,3825,3825,3825,3825,0
20250226,141900,580070950,3825,3820,3825,3820,2
20250226,141800,580063305,3810,3825,3825,3810,31
20250226,141700,579945090,3825,3825,3825,3825,487
20250226,141600,578082315,3825,3825,3825,3825,0
20250226,141500,578082315,3825,3825,3825,3825,1
20250226,141400,578078490,3810,3820,3820,3810,890
20250226,141300,574684130,3820,3820,3820,3820,43
20250226,141200,574519870,3830,3825,3830,3825,4
20250226,141100,574504565,3835,3835,3835,3835,0
20250226,141000,574504565,3835,3835,3835,3835,0
20250226,140900,574504565,3835,3835,3835,3835,1
20250226,140800,574500730,3810,3835,3835,3810,301
20250226,140700,573353760,3835,3835,3835,3835,0
20250226,140600,573353760,3835,3835,3835,3835,1
20250226,140500,573349925,3815,3825,3825,3815,3
20250226,140400,573338470,3835,3830,3835,3830,203
20250226,140300,572560965,3835,3825,3835,3825,1973
20250226,140200,565004375,3825,3825,3825,3825,402
20250226,140100,563466725,3810,3825,3825,3810,11
20250226,140000,563424800,3830,3830,3830,3830,0
20250226,135900,563424800,3830,3820,3830,3820,2938
20250226,135800,552174340,3820,3820,3820,3820,0
20250226,135700,552174340,3820,3820,3820,3820,1
20250226,135600,552170520,3830,3830,3830,3830,0
20250226,135500,552170520,3830,3830,3830,3830,0
20250226,135400,552170520,3830,3820,3830,3820,110
20250226,135300,551750220,3830,3810,3830,3810,3001
20250226,135200,540316390,3830,3830,3830,3830,0
20250226,135100,540316390,3830,3830,3830,3830,0
20250226,135000,540316390,3830,3820,3830,3810,3140
20250226,134900,528345415,3830,3830,3830,3830,0
20250226,134800,528345415,3830,3830,3830,3830,0
20250226,134700,528345415,3830,3830,3830,3830,1300
20250226,134600,523366415,3830,3830,3830,3830,10
20250226,134500,523328115,3830,3830,3830,3830,1
20250226,134400,523324285,3830,3830,3830,3830,1
20250226,134300,523320455,3830,3830,3830,3830,0
20250226,134200,523320455,3830,3830,3830,3830,1
20250226,134100,523316625,3820,3825,3825,3820,9
20250226,134000,523282240,3830,3830,3830,3830,0
20250226,133900,523282240,3830,3820,3830,3820,46
20250226,133800,523106505,3830,3830,3830,3830,260
20250226,133700,522110705,3830,3830,3830,3830,0
20250226,133600,522110705,3830,3830,3830,3830,0
20250226,133500,522110705,3830,3830,3830,3830,0
20250226,133400,522110705,3830,3830,3830,3830,0
20250226,133300,522110705,3830,3830,3830,3830,0
20250226,133200,522110705,3830,3830,3830,3830,1
20250226,133100,522106875,3815,3815,3815,3815,35
20250226,133000,521973350,3830,3830,3830,3815,1012
20250226,132900,518097525,3830,3830,3830,3830,1
20250226,132800,518093695,3820,3820,3820,3820,0
20250226,132700,518093695,3820,3820,3820,3820,0
20250226,132600,518093695,3820,3815,3820,3815,9
20250226,132500,518059350,3820,3820,3820,3820,184
20250226,132400,517356470,3830,3820,3830,3820,487
20250226,132300,515496110,3820,3820,3820,3820,0
20250226,132200,515496110,3820,3820,3820,3820,1
20250226,132100,515492290,3820,3820,3820,3820,2
20250226,132000,515484650,3820,3810,3820,3810,2
20250226,131900,515477020,3820,3820,3820,3820,0
20250226,131800,515477020,3820,3820,3820,3820,22
20250226,131700,515392980,3820,3820,3820,3820,3
20250226,131600,515381520,3820,3810,3820,3810,1001
20250226,131500,511567700,3820,3820,3820,3820,1
20250226,131400,511563880,3820,3820,3820,3810,1881
20250226,131300,504391585,3820,3820,3820,3815,203
20250226,131200,503616140,3820,3820,3820,3820,4
20250226,131100,503600860,3820,3820,3820,3820,1198
20250226,131000,499024500,3820,3820,3820,3820,9
20250226,130900,498990120,3820,3825,3825,3820,2
20250226,130800,498982475,3810,3820,3820,3805,3860
20250226,130700,484272355,3830,3830,3830,3830,0
20250226,130600,484272355,3830,3830,3830,3830,0
20250226,130500,484272355,3830,3830,3830,3830,10
20250226,130400,484234055,3830,3830,3830,3830,0
20250226,130300,484234055,3830,3830,3830,3830,65
20250226,130200,483985105,3830,3825,3830,3825,7
20250226,130100,483958305,3830,3830,3830,3830,0
20250226,130000,483958305,3830,3830,3830,3830,0
20250226,125900,483958305,3830,3825,3830,3825,11
20250226,125800,483916225,3820,3820,3820,3820,53
20250226,125700,483713765,3825,3825,3825,3825,100
20250226,125600,483331265,3825,3825,3825,3825,1
20250226,125500,483327440,3830,3830,3830,3830,1
20250226,125400,483323610,3825,3825,3825,3825,9
20250226,125300,483289185,3835,3835,3835,3835,0
20250226,125200,483289185,3835,3835,3835,3835,0
20250226,125100,483289185,3835,3835,3835,3835,0
20250226,125000,483289185,3835,3835,3835,3835,100
20250226,124900,482905685,3830,3830,3830,3830,0
20250226,124800,482905685,3830,3830,3830,3830,0
20250226,124700,482905685,3830,3830,3830,3830,1
20250226,124600,482901855,3835,3835,3835,3835,0
20250226,124500,482901855,3835,3835,3835,3835,300
20250226,124400,481751355,3815,3820,3820,3815,518
20250226,124300,479773535,3835,3835,3835,3835,2
20250226,124200,479765865,3840,3840,3840,3840,0
20250226,124100,479765865,3840,3830,3840,3830,35
20250226,124000,479631785,3830,3830,3830,3825,201
20250226,123900,478861985,3825,3825,3825,3825,100
20250226,123800,478479485,3825,3825,3825,3825,0
20250226,123700,478479485,3825,3825,3825,3825,132
20250226,123600,477974585,3825,3825,3825,3825,0
20250226,123500,477974585,3825,3830,3830,3825,33
20250226,123400,477848355,3825,3825,3825,3825,1
20250226,123300,477844530,3830,3825,3830,3820,802
20250226,123200,474777340,3825,3825,3825,3825,1025
20250226,123100,470856715,3825,3825,3825,3825,1
20250226,123000,470852890,3825,3825,3825,3825,47
20250226,122900,470673115,3825,3825,3825,3825,0
20250226,122800,470673115,3825,3825,3825,3825,0
20250226,122700,470673115,3825,3825,3825,3825,0
20250226,122600,470673115,3825,3825,3825,3825,1
20250226,122500,470669290,3825,3825,3825,3825,0
20250226,122400,470669290,3825,3825,3825,3825,2
20250226,122300,470661640,3825,3820,3825,3820,101
20250226,122200,470275765,3815,3820,3820,3815,40
20250226,122100,470123065,3820,3820,3825,3815,93
20250226,122000,469767805,3820,3825,3825,3815,25
20250226,121900,469672215,3805,3805,3825,3805,181
20250226,121800,468983490,3825,3825,3825,3825,1
20250226,121700,468979665,3825,3825,3825,3825,0
20250226,121600,468979665,3825,3825,3825,3825,0
20250226,121500,468979665,3825,3810,3825,3805,61
20250226,121400,468747525,3825,3805,3825,3805,1101
20250226,121300,464558200,3805,3810,3810,3805,270
20250226,121200,463530595,3805,3815,3815,3805,42
20250226,121100,463370765,3805,3820,3820,3805,185
20250226,121000,462666670,3810,3810,3810,3810,2
20250226,120900,462659050,3800,3820,3820,3800,10909
20250226,120800,421140815,3825,3825,3825,3825,16
20250226,120700,421079615,3830,3820,3830,3820,106
20250226,120600,420674180,3825,3820,3825,3820,2
20250226,120500,420666535,3825,3825,3825,3825,0
20250226,120400,420666535,3825,3825,3825,3825,0
20250226,120300,420666535,3825,3825,3825,3825,2
20250226,120200,420658885,3825,3825,3825,3825,0
20250226,120100,420658885,3825,3820,3825,3810,22
20250226,120000,420575025,3825,3825,3825,3825,1
20250226,115900,420571200,3815,3820,3820,3815,3465
20250226,115800,407350425,3820,3820,3820,3820,105
20250226,115700,406949325,3825,3825,3825,3825,10
20250226,115600,406911075,3830,3830,3830,3830,0
20250226,115500,406911075,3830,3830,3830,3830,0
20250226,115400,406911075,3830,3830,3830,3830,12
20250226,115300,406865115,3825,3825,3825,3820,2431
20250226,115200,397578240,3825,3825,3825,3825,22
20250226,115100,397494090,3830,3845,3845,3830,11
20250226,115000,397451810,3845,3835,3845,3835,2
20250226,114900,397444130,3825,3825,3825,3825,0
20250226,114800,397444130,3825,3825,3825,3825,10
20250226,114700,397405880,3825,3825,3825,3825,1250
20250226,114600,392624630,3825,3825,3825,3825,17
20250226,114500,392559605,3820,3825,3825,3820,4573
20250226,114400,375085265,3825,3830,3835,3825,3237
20250226,114300,362681005,3835,3845,3845,3835,802
20250226,114200,359605325,3845,3845,3845,3845,0
20250226,114100,359605325,3845,3845,3845,3845,1
20250226,114000,359601480,3830,3845,3845,3830,2
20250226,113900,359593805,3830,3835,3835,3830,100
20250226,113800,359210800,3840,3835,3840,3830,2001
20250226,113700,351543460,3850,3850,3850,3850,0
20250226,113600,351543460,3850,3850,3850,3840,653
20250226,113500,349035920,3840,3840,3840,3840,4
20250226,113400,349020560,3840,3845,3845,3840,498
20250226,113300,347108235,3850,3850,3850,3850,0
20250226,113200,347108235,3850,3850,3850,3850,5
20250226,113100,347088985,3850,3850,3850,3850,1
20250226,113000,347085135,3845,3845,3845,3845,0
20250226,112900,347085135,3845,3845,3845,3845,9
20250226,112800,347050530,3845,3845,3845,3845,1
20250226,112700,347046685,3840,3845,3845,3840,233
20250226,112600,346151460,3850,3850,3850,3845,56
20250226,112500,345935865,3850,3850,3850,3850,48
20250226,112400,345751065,3855,3855,3855,3855,181
20250226,112300,345053310,3855,3845,3855,3845,19
20250226,112200,344980075,3850,3850,3855,3850,455
20250226,112100,343228310,3840,3840,3840,3840,675
20250226,112000,340636310,3840,3840,3840,3840,0
20250226,111900,340636310,3840,3840,3840,3840,0
20250226,111800,340636310,3840,3840,3840,3840,1
20250226,111700,340632470,3840,3835,3840,3835,870
20250226,111600,337293510,3835,3840,3840,3835,271
20250226,111500,336254220,3840,3845,3845,3840,31
20250226,111400,336135175,3850,3850,3850,3850,1
20250226,111300,336131325,3845,3845,3845,3840,688
20250226,111200,333488465,3845,3845,3845,3845,24
20250226,111100,333396185,3845,3840,3845,3840,151
20250226,111000,332816340,3850,3840,3850,3840,355
20250226,110900,331451660,3840,3840,3840,3835,506
20250226,110800,329508625,3845,3845,3845,3845,40
20250226,110700,329354825,3850,3850,3850,3850,40
20250226,110600,329200825,3840,3850,3850,3840,32
20250226,110500,329077640,3850,3850,3850,3850,60
20250226,110400,328846640,3850,3855,3855,3850,75
20250226,110300,328557520,3855,3855,3855,3855,5
20250226,110200,328538245,3855,3850,3855,3850,44
20250226,110100,328368830,3850,3850,3855,3850,805
20250226,110000,325269570,3845,3840,3845,3840,961
20250226,105900,321574530,3840,3845,3845,3840,118
20250226,105800,321121035,3845,3840,3845,3835,60
20250226,105700,320890820,3840,3840,3840,3840,1
20250226,105600,320886980,3845,3840,3845,3840,4
20250226,105500,320871615,3845,3845,3845,3845,0
20250226,105400,320871615,3845,3840,3845,3840,18
20250226,105300,320802490,3840,3835,3840,3835,101
20250226,105200,320414655,3840,3840,3840,3840,1
20250226,105100,320410815,3835,3835,3835,3835,0
20250226,105000,320410815,3835,3840,3840,3835,93
20250226,104900,320053700,3840,3840,3840,3840,10
20250226,104800,320015300,3845,3840,3845,3840,132
20250226,104700,319508415,3845,3840,3845,3835,2032
20250226,104600,311705030,3825,3835,3840,3825,760
20250226,104500,308794080,3830,3830,3830,3830,50
20250226,104400,308602580,3825,3835,3835,3825,34
20250226,104300,308472500,3835,3835,3835,3835,0
20250226,104200,308472500,3835,3835,3835,3835,100
20250226,104100,308089000,3825,3835,3835,3825,569
20250226,104000,305906945,3840,3840,3840,3840,0
20250226,103900,305906945,3840,3840,3840,3840,0
20250226,103800,305906945,3840,3835,3840,3835,318
20250226,103700,304687360,3835,3820,3835,3820,49
20250226,103600,304500165,3835,3835,3835,3835,0
20250226,103500,304500165,3835,3835,3835,3835,1
20250226,103400,304496330,3835,3820,3835,3820,341
20250226,103300,303193695,3835,3835,3835,3835,0
20250226,103200,303193695,3835,3820,3835,3820,917
20250226,103100,299681935,3830,3835,3835,3820,238
20250226,103000,298770450,3820,3820,3820,3820,0
20250226,102900,298770450,3820,3835,3835,3820,6
20250226,102800,298747470,3835,3835,3835,3835,1
20250226,102700,298743635,3820,3820,3820,3820,2539
20250226,102600,289044655,3820,3825,3825,3820,259
20250226,102500,288055225,3830,3820,3830,3820,4
20250226,102400,288039935,3820,3825,3835,3820,1051
20250226,102300,284018375,3825,3825,3825,3825,22
20250226,102200,283934225,3825,3825,3825,3825,2
20250226,102100,283926575,3825,3820,3825,3820,345
20250226,102000,282606975,3825,3825,3825,3825,0
20250226,101900,282606975,3825,3825,3825,3825,114
20250226,101800,282170925,3825,3825,3825,3825,93
20250226,101700,281815200,3830,3820,3830,3820,520
20250226,101600,279826530,3815,3820,3820,3815,157
20250226,101500,279226975,3820,3815,3820,3815,38
20250226,101400,279082000,3825,3825,3825,3825,1
20250226,101300,279078175,3825,3825,3825,3825,4
20250226,101200,279062875,3825,3825,3825,3825,0
20250226,101100,279062875,3825,3815,3825,3810,503
20250226,101000,277146375,3825,3825,3825,3825,1
20250226,100900,277142550,3815,3825,3825,3815,23
20250226,100800,277054655,3825,3815,3825,3810,110
20250226,100700,276635380,3810,3810,3815,3810,101
20250226,100600,276250545,3825,3820,3825,3820,2
20250226,100500,276242900,3810,3825,3825,3810,2
20250226,100400,276235265,3820,3820,3820,3815,755
20250226,100300,273353270,3820,3820,3820,3805,261
20250226,100200,272357300,3825,3810,3825,3805,867
20250226,100100,269057845,3825,3805,3825,3800,901
20250226,100000,265633065,3805,3825,3825,3805,7688
20250226,095900,236349630,3810,3810,3810,3810,1
20250226,095800,236345820,3825,3825,3830,3825,130
20250226,095700,235848045,3815,3820,3820,3815,1244
20250226,095600,231096215,3830,3820,3830,3820,110
20250226,095500,230675915,3820,3820,3820,3820,1000
20250226,095400,226855915,3830,3830,3830,3830,0
20250226,095300,226855915,3830,3835,3835,3830,11
20250226,095200,226813780,3830,3820,3830,3820,2034
20250226,095100,219039805,3830,3820,3830,3820,32
20250226,095000,218917555,3820,3820,3820,3820,138
20250226,094900,218390395,3820,3820,3820,3820,3
20250226,094800,218378935,3835,3825,3835,3825,97
20250226,094700,218007900,3820,3820,3825,3810,1357
20250226,094600,212825705,3820,3810,3820,3810,303
20250226,094500,211671260,3820,3820,3820,3820,15
20250226,094400,211613960,3805,3820,3820,3805,7
20250226,094300,211587250,3820,3820,3820,3820,169
20250226,094200,210941670,3820,3820,3820,3820,200
20250226,094100,210177670,3805,3805,3825,3800,4423
20250226,094000,193366230,3800,3820,3820,3800,5774
20250226,093900,171402320,3825,3830,3835,3825,314
20250226,093800,170201220,3825,3825,3825,3825,3
20250226,093700,170189745,3830,3830,3830,3830,100
20250226,093600,169806745,3825,3830,3830,3825,772
20250226,093500,166853840,3825,3825,3825,3810,951
20250226,093400,163216415,3825,3825,3825,3825,0
20250226,093300,163216415,3825,3825,3825,3825,1
20250226,093200,163212590,3810,3810,3825,3810,948
20250226,093100,159600695,3830,3820,3830,3810,281
20250226,093000,158528980,3820,3835,3835,3820,47
20250226,092900,158349410,3835,3835,3835,3835,20
20250226,092800,158272710,3835,3810,3835,3810,1195
20250226,092700,153709540,3840,3840,3840,3840,0
20250226,092600,153709540,3840,3805,3840,3805,1059
20250226,092500,149664505,3805,3815,3830,3805,1911
20250226,092400,142384025,3830,3830,3830,3830,126
20250226,092300,141901445,3830,3810,3830,3805,2684
20250226,092200,131676050,3830,3810,3830,3810,307
20250226,092100,130506340,3810,3825,3825,3810,408
20250226,092000,128947285,3825,3825,3825,3825,1
20250226,091900,128943460,3825,3815,3825,3810,2021
20250226,091800,121242590,3815,3820,3835,3815,3269
20250226,091700,108764995,3820,3820,3820,3820,3
20250226,091600,108753535,3820,3825,3825,3820,1071
20250226,091500,104657530,3850,3835,3850,3825,1138
20250226,091400,100302125,3835,3835,3850,3835,264
20250226,091300,99285785,3850,3845,3850,3845,274
20250226,091200,98232250,3845,3840,3845,3835,33
20250226,091100,98105680,3835,3835,3835,3825,2589
20250226,091000,88185465,3835,3825,3835,3825,167
20250226,090900,87546620,3815,3815,3850,3815,2411
20250226,090800,78340240,3815,3835,3835,3815,1285
20250226,090700,73422685,3835,3845,3845,3835,287
20250226,090600,72320170,3845,3845,3850,3825,1218
20250226,090500,67650945,3850,3825,3850,3825,1080
20250226,090400,63516615,3825,3820,3825,3815,620
20250226,090300,61148265,3825,3840,3840,3815,804
20250226,090200,58079635,3825,3830,3840,3815,3674
20250226,090100,44042310,3835,3860,3860,3835,391
20250226,090000,42538775,3865,3900,3900,3860,10646
Reference in New Issue Copy Permalink