ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/178920/min/candle-20250226.csv

699 lines
36 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
20250226,203600,1282449430,19650,19650,19650,19650,1057
20250226,203500,1282449430,19650,19650,19650,19650,0
20250226,203400,1282449430,19650,19650,19650,19650,0
20250226,203300,1282449430,19650,19650,19650,19650,0
20250226,203200,1282449430,19650,19650,19650,19650,0
20250226,203100,1282449430,19650,19650,19650,19650,0
20250226,203000,1282449430,19650,19650,19650,19650,0
20250226,202900,1282449430,19650,19650,19650,19650,0
20250226,202800,1282449430,19650,19650,19650,19650,0
20250226,202700,1282449430,19650,19650,19650,19650,0
20250226,202600,1282449430,19650,19650,19650,19650,0
20250226,202500,1282449430,19650,19650,19650,19650,0
20250226,202400,1282449430,19650,19650,19650,19650,0
20250226,202300,1282449430,19650,19650,19650,19650,0
20250226,202200,1282449430,19650,19650,19650,19650,0
20250226,202100,1282449430,19650,19650,19650,19650,0
20250226,202000,1282449430,19650,19650,19650,19650,0
20250226,201900,1282449430,19650,19650,19650,19650,0
20250226,201800,1282449430,19650,19650,19650,19650,0
20250226,201700,1282449430,19650,19650,19650,19650,0
20250226,201600,1282449430,19650,19650,19650,19650,0
20250226,201500,1282449430,19650,19650,19650,19650,0
20250226,201400,1282449430,19650,19650,19650,19650,0
20250226,201300,1282449430,19650,19650,19650,19650,0
20250226,201200,1282449430,19650,19650,19650,19650,0
20250226,201100,1282449430,19650,19650,19650,19650,0
20250226,201000,1282449430,19650,19650,19650,19650,0
20250226,200900,1282449430,19650,19650,19650,19650,0
20250226,200800,1282449430,19650,19650,19650,19650,0
20250226,200700,1282449430,19650,19650,19650,19650,0
20250226,200600,1282449430,19650,19650,19650,19650,1057
20250226,200500,1282449430,19650,19650,19650,19650,0
20250226,200400,1282449430,19650,19650,19650,19650,0
20250226,200300,1282449430,19650,19650,19650,19650,0
20250226,200200,1282449430,19650,19650,19650,19650,0
20250226,200100,1282449430,19650,19650,19650,19650,0
20250226,200000,1282449430,19650,19650,19650,19650,0
20250226,195900,1282449430,19650,19650,19650,19650,0
20250226,195800,1282449430,19650,19650,19650,19650,0
20250226,195700,1282449430,19650,19650,19650,19650,0
20250226,195600,1282449430,19650,19650,19650,19650,0
20250226,195500,1282449430,19650,19650,19650,19650,0
20250226,195400,1282449430,19650,19650,19650,19650,0
20250226,195300,1282449430,19650,19650,19650,19650,0
20250226,195200,1282449430,19650,19650,19650,19650,0
20250226,195100,1282449430,19650,19650,19650,19650,0
20250226,195000,1282449430,19650,19650,19650,19650,0
20250226,194900,1282449430,19650,19650,19650,19650,0
20250226,194800,1282449430,19650,19650,19650,19650,0
20250226,194700,1282449430,19650,19650,19650,19650,0
20250226,194600,1282449430,19650,19650,19650,19650,0
20250226,194500,1282449430,19650,19650,19650,19650,0
20250226,194400,1282449430,19650,19650,19650,19650,0
20250226,194300,1282449430,19650,19650,19650,19650,0
20250226,194200,1282449430,19650,19650,19650,19650,0
20250226,194100,1282449430,19650,19650,19650,19650,0
20250226,194000,1282449430,19650,19650,19650,19650,0
20250226,193900,1282449430,19650,19650,19650,19650,0
20250226,193800,1282449430,19650,19650,19650,19650,0
20250226,193700,1282449430,19650,19650,19650,19650,0
20250226,193600,1282449430,19650,19650,19650,19650,1057
20250226,193500,1282449430,19650,19650,19650,19650,0
20250226,193400,1282449430,19650,19650,19650,19650,0
20250226,193300,1282449430,19650,19650,19650,19650,0
20250226,193200,1282449430,19650,19650,19650,19650,0
20250226,193100,1282449430,19650,19650,19650,19650,0
20250226,193000,1282449430,19650,19650,19650,19650,0
20250226,192900,1282449430,19650,19650,19650,19650,0
20250226,192800,1282449430,19650,19650,19650,19650,0
20250226,192700,1282449430,19650,19650,19650,19650,0
20250226,192600,1282449430,19650,19650,19650,19650,0
20250226,192500,1282449430,19650,19650,19650,19650,0
20250226,192400,1282449430,19650,19650,19650,19650,0
20250226,192300,1282449430,19650,19650,19650,19650,0
20250226,192200,1282449430,19650,19650,19650,19650,0
20250226,192100,1282449430,19650,19650,19650,19650,0
20250226,192000,1282449430,19650,19650,19650,19650,0
20250226,191900,1282449430,19650,19650,19650,19650,0
20250226,191800,1282449430,19650,19650,19650,19650,0
20250226,191700,1282449430,19650,19650,19650,19650,0
20250226,191600,1282449430,19650,19650,19650,19650,0
20250226,191500,1282449430,19650,19650,19650,19650,0
20250226,191400,1282449430,19650,19650,19650,19650,0
20250226,191300,1282449430,19650,19650,19650,19650,0
20250226,191200,1282449430,19650,19650,19650,19650,0
20250226,191100,1282449430,19650,19650,19650,19650,0
20250226,191000,1282449430,19650,19650,19650,19650,0
20250226,190900,1282449430,19650,19650,19650,19650,0
20250226,190800,1282449430,19650,19650,19650,19650,0
20250226,190700,1282449430,19650,19650,19650,19650,0
20250226,190600,1282449430,19650,19650,19650,19650,1057
20250226,190500,1282449430,19650,19650,19650,19650,0
20250226,190400,1282449430,19650,19650,19650,19650,0
20250226,190300,1282449430,19650,19650,19650,19650,0
20250226,190200,1282449430,19650,19650,19650,19650,0
20250226,190100,1282449430,19650,19650,19650,19650,0
20250226,190000,1282449430,19650,19650,19650,19650,0
20250226,185900,1282449430,19650,19650,19650,19650,0
20250226,185800,1282449430,19650,19650,19650,19650,0
20250226,185700,1282449430,19650,19650,19650,19650,0
20250226,185600,1282449430,19650,19650,19650,19650,0
20250226,185500,1282449430,19650,19650,19650,19650,0
20250226,185400,1282449430,19650,19650,19650,19650,0
20250226,185300,1282449430,19650,19650,19650,19650,0
20250226,185200,1282449430,19650,19650,19650,19650,0
20250226,185100,1282449430,19650,19650,19650,19650,0
20250226,185000,1282449430,19650,19650,19650,19650,0
20250226,184900,1282449430,19650,19650,19650,19650,0
20250226,184800,1282449430,19650,19650,19650,19650,0
20250226,184700,1282449430,19650,19650,19650,19650,0
20250226,184600,1282449430,19650,19650,19650,19650,0
20250226,184500,1282449430,19650,19650,19650,19650,0
20250226,184400,1282449430,19650,19650,19650,19650,0
20250226,184300,1282449430,19650,19650,19650,19650,0
20250226,184200,1282449430,19650,19650,19650,19650,0
20250226,184100,1282449430,19650,19650,19650,19650,0
20250226,184000,1282449430,19650,19650,19650,19650,0
20250226,183900,1282449430,19650,19650,19650,19650,0
20250226,183800,1282449430,19650,19650,19650,19650,0
20250226,183700,1282449430,19650,19650,19650,19650,0
20250226,183600,1282449430,19650,19650,19650,19650,1057
20250226,183500,1282449430,19650,19650,19650,19650,0
20250226,183400,1282449430,19650,19650,19650,19650,0
20250226,183300,1282449430,19650,19650,19650,19650,0
20250226,183200,1282449430,19650,19650,19650,19650,0
20250226,183100,1282449430,19650,19650,19650,19650,0
20250226,183000,1282449430,19650,19650,19650,19650,0
20250226,182900,1282449430,19650,19650,19650,19650,0
20250226,182800,1282449430,19650,19650,19650,19650,0
20250226,182700,1282449430,19650,19650,19650,19650,0
20250226,182600,1282449430,19650,19650,19650,19650,0
20250226,182500,1282449430,19650,19650,19650,19650,0
20250226,182400,1282449430,19650,19650,19650,19650,0
20250226,182300,1282449430,19650,19650,19650,19650,0
20250226,182200,1282449430,19650,19650,19650,19650,0
20250226,182100,1282449430,19650,19650,19650,19650,0
20250226,182000,1282449430,19650,19650,19650,19650,0
20250226,181900,1282449430,19650,19650,19650,19650,0
20250226,181800,1282449430,19650,19650,19650,19650,0
20250226,181700,1282449430,19650,19650,19650,19650,0
20250226,181600,1282449430,19650,19650,19650,19650,0
20250226,181500,1282449430,19650,19650,19650,19650,0
20250226,181400,1282449430,19650,19650,19650,19650,0
20250226,181300,1282449430,19650,19650,19650,19650,0
20250226,181200,1282449430,19650,19650,19650,19650,0
20250226,181100,1282449430,19650,19650,19650,19650,0
20250226,181000,1282449430,19650,19650,19650,19650,0
20250226,180900,1282449430,19650,19650,19650,19650,0
20250226,180800,1282449430,19650,19650,19650,19650,0
20250226,180700,1282449430,19650,19650,19650,19650,0
20250226,180600,1282449430,19650,19650,19650,19650,1057
20250226,180500,1282449430,19650,19650,19650,19650,0
20250226,180400,1282449430,19650,19650,19650,19650,0
20250226,180300,1282449430,19650,19650,19650,19650,0
20250226,180200,1282449430,19650,19650,19650,19650,0
20250226,180100,1282449430,19650,19650,19650,19650,0
20250226,180000,1282449430,19650,19650,19650,19650,0
20250226,175900,1282449430,19650,19650,19650,19650,0
20250226,175800,1282449430,19650,19650,19650,19650,0
20250226,175700,1282449430,19650,19650,19650,19650,0
20250226,175600,1282449430,19650,19650,19650,19650,0
20250226,175500,1282449430,19650,19650,19650,19650,0
20250226,175400,1282449430,19650,19650,19650,19650,0
20250226,175300,1282449430,19650,19650,19650,19650,0
20250226,175200,1282449430,19650,19650,19650,19650,0
20250226,175100,1282449430,19650,19650,19650,19650,0
20250226,175000,1282449430,19650,19650,19650,19650,0
20250226,174900,1282449430,19650,19650,19650,19650,0
20250226,174800,1282449430,19650,19650,19650,19650,0
20250226,174700,1282449430,19650,19650,19650,19650,0
20250226,174600,1282449430,19650,19650,19650,19650,0
20250226,174500,1282449430,19650,19650,19650,19650,0
20250226,174400,1282449430,19650,19650,19650,19650,0
20250226,174300,1282449430,19650,19650,19650,19650,0
20250226,174200,1282449430,19650,19650,19650,19650,0
20250226,174100,1282449430,19650,19650,19650,19650,0
20250226,174000,1282449430,19650,19650,19650,19650,0
20250226,173900,1282449430,19650,19650,19650,19650,0
20250226,173800,1282449430,19650,19650,19650,19650,0
20250226,173700,1282449430,19650,19650,19650,19650,0
20250226,173600,1282449430,19650,19650,19650,19650,1057
20250226,173500,1282449430,19650,19650,19650,19650,0
20250226,173400,1282449430,19650,19650,19650,19650,0
20250226,173300,1282449430,19650,19650,19650,19650,0
20250226,173200,1282449430,19650,19650,19650,19650,0
20250226,173100,1282449430,19650,19650,19650,19650,0
20250226,173000,1282449430,19650,19650,19650,19650,0
20250226,172900,1282449430,19650,19650,19650,19650,0
20250226,172800,1282449430,19650,19650,19650,19650,0
20250226,172700,1282449430,19650,19650,19650,19650,0
20250226,172600,1282449430,19650,19650,19650,19650,0
20250226,172500,1282449430,19650,19650,19650,19650,0
20250226,172400,1282449430,19650,19650,19650,19650,0
20250226,172300,1282449430,19650,19650,19650,19650,0
20250226,172200,1282449430,19650,19650,19650,19650,0
20250226,172100,1282449430,19650,19650,19650,19650,0
20250226,172000,1282449430,19650,19650,19650,19650,0
20250226,171900,1282449430,19650,19650,19650,19650,0
20250226,171800,1282449430,19650,19650,19650,19650,0
20250226,171700,1282449430,19650,19650,19650,19650,0
20250226,171600,1282449430,19650,19650,19650,19650,0
20250226,171500,1282449430,19650,19650,19650,19650,0
20250226,171400,1282449430,19650,19650,19650,19650,0
20250226,171300,1282449430,19650,19650,19650,19650,0
20250226,171200,1282449430,19650,19650,19650,19650,0
20250226,171100,1282449430,19650,19650,19650,19650,0
20250226,171000,1282449430,19650,19650,19650,19650,0
20250226,170900,1282449430,19650,19650,19650,19650,0
20250226,170800,1282449430,19650,19650,19650,19650,0
20250226,170700,1282449430,19650,19650,19650,19650,0
20250226,170600,1282449430,19650,19650,19650,19650,1057
20250226,170500,1282449430,19650,19650,19650,19650,0
20250226,170400,1282449430,19650,19650,19650,19650,0
20250226,170300,1282449430,19650,19650,19650,19650,0
20250226,170200,1282449430,19650,19650,19650,19650,0
20250226,170100,1282449430,19650,19650,19650,19650,0
20250226,170000,1282449430,19650,19650,19650,19650,0
20250226,165900,1282449430,19650,19650,19650,19650,0
20250226,165800,1282449430,19650,19650,19650,19650,0
20250226,165700,1282449430,19650,19650,19650,19650,0
20250226,165600,1282449430,19650,19650,19650,19650,0
20250226,165500,1282449430,19650,19650,19650,19650,0
20250226,165400,1282449430,19650,19650,19650,19650,0
20250226,165300,1282449430,19650,19650,19650,19650,0
20250226,165200,1282449430,19650,19650,19650,19650,0
20250226,165100,1282449430,19650,19650,19650,19650,0
20250226,165000,1282449430,19650,19650,19650,19650,0
20250226,164900,1282449430,19650,19650,19650,19650,0
20250226,164800,1282449430,19650,19650,19650,19650,0
20250226,164700,1282449430,19650,19650,19650,19650,0
20250226,164600,1282449430,19650,19650,19650,19650,0
20250226,164500,1282449430,19650,19650,19650,19650,0
20250226,164400,1282449430,19650,19650,19650,19650,0
20250226,164300,1282449430,19650,19650,19650,19650,0
20250226,164200,1282449430,19650,19650,19650,19650,0
20250226,164100,1282449430,19650,19650,19650,19650,0
20250226,164000,1282449430,19650,19650,19650,19650,0
20250226,163900,1282449430,19650,19650,19650,19650,0
20250226,163800,1282449430,19650,19650,19650,19650,0
20250226,163700,1282449430,19650,19650,19650,19650,0
20250226,163600,1282449430,19650,19650,19650,19650,1057
20250226,163500,1282449430,19650,19650,19650,19650,0
20250226,163400,1282449430,19650,19650,19650,19650,0
20250226,163300,1282449430,19650,19650,19650,19650,0
20250226,163200,1282449430,19650,19650,19650,19650,0
20250226,163100,1282449430,19650,19650,19650,19650,0
20250226,163000,1282449430,19650,19650,19650,19650,0
20250226,162900,1282449430,19650,19650,19650,19650,0
20250226,162800,1282449430,19650,19650,19650,19650,0
20250226,162700,1282449430,19650,19650,19650,19650,0
20250226,162600,1282449430,19650,19650,19650,19650,0
20250226,162500,1282449430,19650,19650,19650,19650,0
20250226,162400,1282449430,19650,19650,19650,19650,0
20250226,162300,1282449430,19650,19650,19650,19650,0
20250226,162200,1282449430,19650,19650,19650,19650,0
20250226,162100,1282449430,19650,19650,19650,19650,0
20250226,162000,1282449430,19650,19650,19650,19650,0
20250226,161900,1282449430,19650,19650,19650,19650,0
20250226,161800,1282449430,19650,19650,19650,19650,0
20250226,161700,1282449430,19650,19650,19650,19650,0
20250226,161600,1282449430,19650,19650,19650,19650,0
20250226,161500,1282449430,19650,19650,19650,19650,0
20250226,161400,1282449430,19650,19650,19650,19650,0
20250226,161300,1282449430,19650,19650,19650,19650,0
20250226,161200,1282449430,19650,19650,19650,19650,0
20250226,161100,1282449430,19650,19650,19650,19650,0
20250226,161000,1282449430,19650,19650,19650,19650,0
20250226,160900,1282449430,19650,19650,19650,19650,0
20250226,160800,1282449430,19650,19650,19650,19650,0
20250226,160700,1282449430,19650,19650,19650,19650,0
20250226,160600,1282449430,19650,19650,19650,19650,1057
20250226,160500,1282449430,19650,19650,19650,19650,0
20250226,160400,1282449430,19650,19650,19650,19650,0
20250226,160300,1282449430,19650,19650,19650,19650,0
20250226,160200,1282449430,19650,19650,19650,19650,0
20250226,160100,1282449430,19650,19650,19650,19650,0
20250226,160000,1282449430,19650,19650,19650,19650,0
20250226,155900,1282449430,19650,19650,19650,19650,0
20250226,155800,1282449430,19650,19650,19650,19650,0
20250226,155700,1282449430,19650,19650,19650,19650,0
20250226,155600,1282449430,19650,19650,19650,19650,0
20250226,155500,1282449430,19650,19650,19650,19650,0
20250226,155400,1282449430,19650,19650,19650,19650,0
20250226,155300,1282449430,19650,19650,19650,19650,0
20250226,155200,1282449430,19650,19650,19650,19650,0
20250226,155100,1282449430,19650,19650,19650,19650,0
20250226,155000,1282449430,19650,19650,19650,19650,0
20250226,154900,1282449430,19650,19650,19650,19650,0
20250226,154800,1282449430,19650,19650,19650,19650,0
20250226,154700,1282449430,19650,19650,19650,19650,0
20250226,154600,1282449430,19650,19650,19650,19650,0
20250226,154500,1282449430,19650,19650,19650,19650,0
20250226,154400,1282449430,19650,19650,19650,19650,0
20250226,154300,1282449430,19650,19650,19650,19650,0
20250226,154200,1282449430,19650,19650,19650,19650,0
20250226,154100,1282449430,19650,19650,19650,19650,0
20250226,154000,1282449430,19650,19650,19650,19650,0
20250226,153900,1282449430,19650,19650,19650,19650,0
20250226,153800,1282449430,19650,19650,19650,19650,0
20250226,153700,1282449430,19650,19650,19650,19650,0
20250226,153600,1282449430,19650,19650,19650,19650,1057
20250226,153500,1282449430,19650,19650,19650,19650,0
20250226,153400,1282449430,19650,19650,19650,19650,0
20250226,153300,1282449430,19650,19650,19650,19650,0
20250226,153200,1282449430,19650,19650,19650,19650,0
20250226,153100,1282449430,19650,19650,19650,19650,0
20250226,153000,1282449430,19650,19650,19650,19650,1057
20250226,152900,1261679380,19580,19580,19580,19580,0
20250226,152800,1261679380,19580,19580,19580,19580,0
20250226,152700,1261679380,19580,19580,19580,19580,0
20250226,152600,1261679380,19580,19580,19580,19580,0
20250226,152500,1261679380,19580,19580,19580,19580,0
20250226,152400,1261679380,19580,19580,19580,19580,0
20250226,152300,1261679380,19580,19580,19580,19580,0
20250226,152200,1261679380,19580,19580,19580,19580,0
20250226,152100,1261679380,19580,19580,19580,19580,0
20250226,152000,1261679380,19580,19580,19580,19580,0
20250226,151900,1261679380,19580,19580,19590,19580,190
20250226,151800,1257958280,19580,19590,19590,19580,203
20250226,151700,1253982180,19600,19600,19600,19600,59
20250226,151600,1252825780,19600,19610,19610,19600,29
20250226,151500,1252257370,19610,19600,19610,19600,413
20250226,151400,1244160780,19580,19570,19600,19570,46
20250226,151300,1243259400,19600,19570,19600,19570,205
20250226,151200,1239243300,19570,19570,19570,19570,4
20250226,151100,1239165020,19590,19600,19600,19570,362
20250226,151000,1232076480,19600,19600,19600,19580,483
20250226,150900,1222614050,19600,19580,19600,19580,80
20250226,150800,1221046150,19580,19590,19590,19580,75
20250226,150700,1219577000,19590,19610,19610,19590,46
20250226,150600,1218675320,19610,19580,19610,19580,357
20250226,150500,1211676040,19610,19600,19610,19580,133
20250226,150400,1209068490,19580,19580,19580,19580,3
20250226,150300,1209009750,19580,19580,19590,19580,91
20250226,150200,1207227320,19590,19580,19590,19580,36
20250226,150100,1206522110,19580,19580,19580,19560,49
20250226,150000,1205562790,19580,19540,19580,19540,43
20250226,145900,1204721480,19580,19570,19580,19540,116
20250226,145800,1202451620,19570,19530,19570,19530,95
20250226,145700,1200594560,19560,19530,19560,19530,255
20250226,145600,1195612780,19560,19570,19570,19560,15
20250226,145500,1195319370,19570,19530,19580,19530,3
20250226,145400,1195260690,19540,19590,19590,19540,303
20250226,145300,1189336370,19580,19580,19580,19570,304
20250226,145200,1183384580,19580,19540,19580,19540,26
20250226,145100,1182875870,19570,19580,19580,19570,12
20250226,145000,1182640920,19540,19560,19560,19540,158
20250226,144900,1179550870,19580,19590,19590,19560,4
20250226,144800,1179472580,19590,19600,19610,19590,110
20250226,144700,1177317460,19600,19610,19610,19560,16
20250226,144600,1177003910,19560,19560,19560,19550,23
20250226,144500,1176554170,19560,19540,19560,19540,30
20250226,144400,1175967890,19540,19540,19540,19530,333
20250226,144300,1169462310,19540,19550,19550,19540,135
20250226,144200,1166824390,19550,19560,19560,19540,450
20250226,144100,1158028850,19560,19560,19560,19550,26
20250226,144000,1157520430,19550,19560,19560,19550,58
20250226,143900,1156386510,19550,19540,19560,19540,2944
20250226,143800,1098856260,19540,19550,19550,19540,998
20250226,143700,1079354930,19560,19560,19560,19540,5
20250226,143600,1079257190,19550,19550,19550,19550,0
20250226,143500,1079257190,19550,19570,19570,19540,1237
20250226,143400,1055069780,19570,19600,19600,19570,273
20250226,143300,1049724560,19600,19590,19600,19580,64
20250226,143200,1048471090,19600,19600,19600,19600,2
20250226,143100,1048431890,19580,19570,19600,19570,98
20250226,143000,1046512860,19600,19600,19600,19600,230
20250226,142900,1042004860,19610,19610,19610,19610,0
20250226,142800,1042004860,19610,19620,19620,19610,111
20250226,142700,1039827490,19620,19620,19630,19620,218
20250226,142600,1035549980,19620,19630,19630,19620,53
20250226,142500,1034509640,19630,19600,19630,19600,107
20250226,142400,1032410990,19600,19620,19620,19600,33
20250226,142300,1031763570,19600,19620,19620,19600,37
20250226,142200,1031037950,19610,19620,19620,19610,197
20250226,142100,1027174580,19600,19600,19600,19600,105
20250226,142000,1025116580,19630,19630,19630,19630,6
20250226,141900,1024998800,19630,19610,19630,19610,33
20250226,141800,1024351580,19640,19640,19640,19640,0
20250226,141700,1024351580,19640,19610,19640,19610,41
20250226,141600,1023546930,19610,19610,19610,19610,1
20250226,141500,1023527320,19600,19610,19620,19600,72
20250226,141400,1022115230,19600,19610,19610,19600,53
20250226,141300,1021075910,19610,19610,19610,19610,150
20250226,141200,1018134410,19610,19610,19610,19610,23
20250226,141100,1017683380,19590,19600,19620,19590,187
20250226,141000,1014017320,19590,19590,19590,19590,17
20250226,140900,1013684290,19580,19590,19590,19580,23
20250226,140800,1013233940,19600,19580,19600,19580,8
20250226,140700,1013077270,19580,19580,19580,19580,15
20250226,140600,1012783570,19580,19570,19580,19570,90
20250226,140500,1011022260,19560,19570,19570,19560,234
20250226,140400,1006445140,19570,19570,19570,19560,71
20250226,140300,1005055820,19570,19570,19570,19560,13
20250226,140200,1004801440,19570,19570,19570,19560,51
20250226,140100,1003803520,19570,19570,19570,19560,159
20250226,140000,1000691900,19560,19580,19580,19560,121
20250226,135900,998323570,19580,19580,19580,19580,95
20250226,135800,996463470,19580,19610,19610,19580,642
20250226,135700,983881560,19610,19610,19610,19610,0
20250226,135600,983881560,19610,19610,19610,19610,0
20250226,135500,983881560,19610,19620,19630,19610,104
20250226,135400,981841030,19620,19630,19630,19620,16
20250226,135300,981527070,19620,19620,19620,19620,238
20250226,135200,976857510,19620,19620,19620,19620,1
20250226,135100,976837890,19620,19640,19640,19620,653
20250226,135000,964014390,19640,19640,19650,19640,19
20250226,134900,963641210,19640,19640,19640,19640,1
20250226,134800,963621570,19640,19640,19650,19640,29
20250226,134700,963051870,19650,19630,19650,19630,28
20250226,134600,962502090,19640,19630,19640,19630,5
20250226,134500,962403900,19630,19620,19630,19620,19
20250226,134400,962031090,19630,19630,19630,19630,16
20250226,134300,961717010,19630,19630,19630,19610,363
20250226,134200,954592980,19630,19610,19640,19610,287
20250226,134100,948959090,19650,19650,19650,19650,0
20250226,134000,948959090,19650,19650,19650,19650,332
20250226,133900,942435290,19650,19660,19660,19650,86
20250226,133800,940744540,19660,19610,19660,19610,1328
20250226,133700,914654780,19610,19610,19610,19610,14
20250226,133600,914380240,19610,19610,19610,19610,11
20250226,133500,914164530,19610,19610,19610,19610,17
20250226,133400,913831160,19610,19610,19610,19610,104
20250226,133300,911791720,19610,19610,19610,19610,34
20250226,133200,911124980,19620,19610,19620,19610,27
20250226,133100,910595500,19620,19610,19620,19610,25
20250226,133000,910105110,19610,19610,19610,19610,92
20250226,132900,908300990,19610,19610,19610,19610,1
20250226,132800,908281380,19630,19630,19630,19630,3
20250226,132700,908222490,19630,19590,19630,19590,58
20250226,132600,907084470,19590,19590,19590,19590,10
20250226,132500,906888570,19580,19570,19580,19570,549
20250226,132400,896139700,19590,19590,19590,19590,0
20250226,132300,896139700,19590,19590,19590,19590,0
20250226,132200,896139700,19590,19560,19590,19560,21
20250226,132100,895728340,19550,19550,19550,19550,14
20250226,132000,895454640,19560,19550,19560,19550,244
20250226,131900,890682190,19550,19550,19550,19550,1
20250226,131800,890662640,19560,19570,19570,19560,139
20250226,131700,887943590,19580,19600,19600,19580,741
20250226,131600,873425930,19600,19600,19600,19600,241
20250226,131500,868702330,19600,19600,19600,19600,19
20250226,131400,868329930,19600,19600,19600,19600,0
20250226,131300,868329930,19600,19600,19610,19600,33
20250226,131200,867683020,19600,19600,19600,19600,1
20250226,131100,867663420,19600,19600,19600,19600,14
20250226,131000,867389020,19600,19610,19620,19600,518
20250226,130900,857235070,19610,19610,19610,19610,0
20250226,130800,857235070,19610,19610,19620,19610,38
20250226,130700,856489750,19600,19600,19600,19600,0
20250226,130600,856489750,19600,19610,19610,19600,17
20250226,130500,856156540,19610,19610,19610,19610,2
20250226,130400,856117320,19600,19600,19600,19600,0
20250226,130300,856117320,19600,19600,19600,19600,14
20250226,130200,855842920,19630,19630,19630,19630,15
20250226,130100,855548470,19610,19610,19610,19610,6
20250226,130000,855430810,19600,19600,19600,19600,6
20250226,125900,855313210,19600,19600,19610,19600,7
20250226,125800,855175970,19600,19610,19610,19600,190
20250226,125700,851450080,19610,19610,19610,19600,395
20250226,125600,843707400,19610,19620,19620,19610,231
20250226,125500,839176410,19620,19630,19630,19620,349
20250226,125400,832328550,19640,19630,19640,19630,64
20250226,125300,831072220,19630,19660,19660,19630,1158
20250226,125200,808327630,19660,19650,19660,19650,598
20250226,125100,796571310,19660,19650,19660,19650,16
20250226,125000,796256760,19650,19650,19650,19650,7
20250226,124900,796119210,19650,19650,19650,19650,2
20250226,124800,796079910,19650,19650,19650,19650,5
20250226,124700,795981660,19650,19650,19660,19650,115
20250226,124600,793720910,19660,19650,19660,19650,37
20250226,124500,792993760,19650,19650,19650,19650,0
20250226,124400,792993760,19650,19650,19650,19650,104
20250226,124300,790950160,19650,19650,19650,19650,1
20250226,124200,790930510,19640,19650,19650,19640,442
20250226,124100,782245500,19650,19660,19660,19650,526
20250226,124000,771905380,19650,19650,19660,19650,19
20250226,123900,771531880,19650,19650,19650,19650,4
20250226,123800,771453280,19650,19650,19650,19650,0
20250226,123700,771453280,19650,19650,19650,19650,4
20250226,123600,771374680,19660,19660,19660,19660,1
20250226,123500,771355020,19660,19660,19660,19660,64
20250226,123400,770096780,19650,19650,19650,19650,4
20250226,123300,770018180,19650,19650,19650,19650,0
20250226,123200,770018180,19650,19650,19650,19650,5
20250226,123100,769919930,19650,19660,19660,19650,5
20250226,123000,769821650,19660,19660,19660,19650,61
20250226,122900,768622450,19660,19660,19660,19650,34
20250226,122800,767954050,19660,19660,19660,19660,68
20250226,122700,766617170,19650,19650,19650,19650,0
20250226,122600,766617170,19650,19660,19660,19650,346
20250226,122500,759814820,19650,19650,19650,19650,24
20250226,122400,759343220,19650,19650,19650,19650,0
20250226,122300,759343220,19650,19650,19650,19650,11
20250226,122200,759127070,19650,19660,19660,19650,44
20250226,122100,758262140,19660,19660,19660,19660,0
20250226,122000,758262140,19660,19650,19660,19650,233
20250226,121900,753681480,19650,19650,19650,19650,3
20250226,121800,753622530,19650,19660,19660,19650,134
20250226,121700,750988520,19660,19660,19660,19660,58
20250226,121600,749848240,19660,19660,19660,19660,13
20250226,121500,749592660,19660,19660,19670,19660,75
20250226,121400,748117880,19660,19660,19670,19660,166
20250226,121300,744854140,19650,19650,19650,19650,33
20250226,121200,744205690,19660,19660,19660,19650,18
20250226,121100,743851820,19660,19660,19660,19660,73
20250226,121000,742416640,19650,19660,19660,19650,27
20250226,120900,741885880,19660,19660,19660,19660,13
20250226,120800,741630300,19670,19650,19670,19650,104
20250226,120700,739585640,19660,19660,19660,19660,178
20250226,120600,736086160,19640,19640,19640,19640,0
20250226,120500,736086160,19640,19640,19640,19640,4
20250226,120400,736007600,19660,19660,19660,19660,0
20250226,120300,736007600,19660,19650,19660,19640,304
20250226,120200,730033980,19660,19670,19670,19660,277
20250226,120100,724585820,19670,19670,19670,19670,11
20250226,120000,724369450,19670,19670,19670,19670,50
20250226,115900,723385950,19680,19670,19680,19670,94
20250226,115800,721536330,19670,19670,19670,19670,33
20250226,115700,720887220,19670,19670,19670,19670,61
20250226,115600,719687350,19670,19670,19670,19670,13
20250226,115500,719431640,19670,19660,19680,19660,74
20250226,115400,717975900,19660,19660,19660,19660,37
20250226,115300,717248480,19660,19680,19680,19660,51
20250226,115200,716244860,19680,19660,19680,19660,72
20250226,115100,714828920,19660,19660,19660,19660,58
20250226,115000,713688640,19680,19660,19680,19660,28
20250226,114900,713137940,19660,19690,19690,19660,96
20250226,114800,711249830,19700,19700,19720,19700,102
20250226,114700,709240370,19700,19690,19710,19690,236
20250226,114600,704592510,19690,19690,19690,19690,35
20250226,114500,703903360,19690,19690,19700,19690,16
20250226,114400,703588310,19690,19700,19700,19690,156
20250226,114300,700515310,19700,19700,19700,19700,29
20250226,114200,699944010,19720,19710,19720,19710,18
20250226,114100,699589160,19710,19700,19720,19700,73
20250226,114000,698150760,19680,19660,19690,19660,96
20250226,113900,696261910,19660,19650,19660,19650,152
20250226,113800,693273840,19640,19640,19640,19640,97
20250226,113700,691368760,19660,19660,19660,19660,87
20250226,113600,689658340,19660,19680,19680,19660,155
20250226,113500,686610380,19670,19670,19670,19670,4
20250226,113400,686531700,19690,19660,19690,19660,162
20250226,113300,683345650,19660,19650,19660,19640,303
20250226,113200,677389020,19640,19640,19640,19640,0
20250226,113100,677389020,19640,19640,19640,19640,34
20250226,113000,676721260,19640,19630,19640,19630,74
20250226,112900,675267930,19660,19660,19660,19660,0
20250226,112800,675267930,19660,19660,19690,19660,111
20250226,112700,673084770,19660,19660,19660,19660,24
20250226,112600,672612930,19660,19660,19660,19660,78
20250226,112500,671079450,19660,19620,19670,19620,1758
20250226,112400,636517500,19640,19590,19640,19590,30
20250226,112300,635928550,19610,19590,19610,19590,7
20250226,112200,635791360,19610,19590,19610,19590,154
20250226,112100,632774330,19580,19580,19580,19580,5
20250226,112000,632676430,19590,19610,19610,19590,502
20250226,111900,622837100,19610,19630,19630,19610,5
20250226,111800,622739000,19630,19620,19630,19620,97
20250226,111700,620835810,19610,19610,19610,19610,4
20250226,111600,620757370,19610,19610,19610,19610,53
20250226,111500,619718040,19610,19620,19620,19610,92
20250226,111400,617913190,19620,19620,19620,19610,200
20250226,111300,613989380,19620,19630,19640,19620,174
20250226,111200,610573780,19630,19630,19630,19630,1
20250226,111100,610554150,19630,19630,19630,19630,25
20250226,111000,610063400,19630,19630,19630,19630,5
20250226,110900,609965250,19650,19650,19650,19650,0
20250226,110800,609965250,19650,19640,19650,19630,29
20250226,110700,609395590,19640,19640,19640,19640,100
20250226,110600,607431590,19640,19640,19640,19640,45
20250226,110500,606547790,19640,19650,19650,19640,11
20250226,110400,606331680,19640,19630,19640,19630,7
20250226,110300,606194220,19630,19640,19640,19630,41
20250226,110200,605389290,19630,19630,19630,19630,10
20250226,110100,605192990,19630,19660,19660,19630,10
20250226,110000,604996530,19660,19640,19660,19640,19
20250226,105900,604623050,19630,19650,19660,19630,45
20250226,105800,603739440,19620,19620,19620,19620,0
20250226,105700,603739440,19620,19650,19650,19620,6
20250226,105600,603621570,19610,19630,19630,19610,60
20250226,105500,602443790,19630,19620,19630,19600,81
20250226,105400,600853800,19620,19600,19620,19600,34
20250226,105300,600187050,19600,19600,19600,19600,4
20250226,105200,600108650,19600,19610,19640,19600,51
20250226,105100,599108630,19600,19600,19600,19600,2
20250226,105000,599069430,19610,19610,19610,19610,50
20250226,104900,598088930,19610,19610,19610,19610,2
20250226,104800,598049710,19610,19610,19610,19610,37
20250226,104700,597324140,19610,19600,19610,19600,75
20250226,104600,595854040,19600,19590,19610,19590,126
20250226,104500,593384370,19600,19600,19600,19600,1
20250226,104400,593364770,19600,19610,19610,19590,364
20250226,104300,586229710,19630,19630,19630,19630,20
20250226,104200,585837110,19650,19580,19650,19580,103
20250226,104100,583817870,19580,19700,19700,19580,1228
20250226,104000,559672850,19670,19670,19740,19670,73
20250226,103900,558235460,19660,19760,19760,19660,195
20250226,103800,554389690,19690,19660,19690,19660,19
20250226,103700,554015610,19680,19660,19680,19640,470
20250226,103600,544772630,19670,19790,19790,19630,723
20250226,103500,530516030,19790,19800,19800,19760,74
20250226,103400,529051930,19800,19800,19800,19740,227
20250226,103300,524564930,19800,19780,19800,19740,197
20250226,103200,520668530,19780,19760,19780,19720,176
20250226,103100,517189060,19760,19770,19770,19720,87
20250226,103000,515471610,19770,19740,19770,19720,184
20250226,102900,511837000,19720,19720,19720,19720,0
20250226,102800,511837000,19720,19760,19760,19720,67
20250226,102700,510515200,19770,19720,19770,19720,107
20250226,102600,508399860,19720,19770,19770,19720,208
20250226,102500,504290100,19710,19760,19760,19710,72
20250226,102400,502868530,19760,19740,19760,19740,200
20250226,102300,498917290,19700,19760,19760,19700,117
20250226,102200,496609630,19760,19730,19760,19700,231
20250226,102100,492048770,19700,19700,19740,19700,710
20250226,102000,478056160,19740,19700,19750,19700,17
20250226,101900,477721020,19700,19690,19710,19690,346
20250226,101800,470903910,19680,19680,19680,19680,105
20250226,101700,468837510,19700,19700,19700,19700,56
20250226,101600,467734310,19680,19690,19690,19680,306
20250226,101500,461711020,19680,19630,19710,19630,1036
20250226,101400,441329800,19620,19580,19620,19580,9
20250226,101300,441153270,19610,19580,19610,19580,579
20250226,101200,429808540,19570,19570,19570,19570,0
20250226,101100,429808540,19570,19570,19580,19570,299
20250226,101000,423954330,19570,19570,19580,19570,198
20250226,100900,420079170,19520,19520,19520,19520,23
20250226,100800,419630210,19520,19570,19580,19520,37
20250226,100700,418905910,19520,19520,19520,19520,14
20250226,100600,418632630,19520,19540,19570,19520,94
20250226,100500,416795860,19540,19540,19540,19540,277
20250226,100400,411383280,19540,19510,19540,19500,311
20250226,100300,405314560,19510,19500,19510,19490,410
20250226,100200,397320700,19510,19520,19530,19510,406
20250226,100100,389395430,19530,19520,19530,19520,5
20250226,100000,389297820,19520,19520,19520,19520,13
20250226,095900,389044060,19520,19520,19520,19520,7
20250226,095800,388907420,19530,19530,19530,19530,4
20250226,095700,388829300,19530,19540,19540,19500,42
20250226,095600,388009000,19540,19540,19540,19540,150
20250226,095500,385078000,19520,19530,19540,19490,967
20250226,095400,366213530,19500,19500,19500,19500,0
20250226,095300,366213530,19500,19540,19540,19500,29
20250226,095200,365647800,19540,19540,19540,19500,521
20250226,095100,355468850,19500,19500,19530,19500,559
20250226,095000,344568290,19500,19550,19550,19500,872
20250226,094900,327545710,19550,19540,19550,19530,143
20250226,094800,324751160,19600,19580,19600,19530,432
20250226,094700,316292590,19530,19660,19690,19530,1585
20250226,094600,285215380,19640,19640,19660,19640,68
20250226,094500,283878750,19640,19640,19640,19640,14
20250226,094400,283603790,19640,19690,19690,19640,46
20250226,094300,282698250,19690,19660,19690,19660,61
20250226,094200,281498950,19660,19660,19660,19630,400
20250226,094100,273635430,19630,19630,19630,19630,7
20250226,094000,273498020,19660,19710,19710,19630,245
20250226,093900,268686660,19710,19710,19710,19710,34
20250226,093800,268016520,19630,19670,19670,19630,447
20250226,093700,259235050,19730,19680,19730,19650,25
20250226,093600,258743050,19740,19750,19750,19670,35
20250226,093500,258051910,19750,19710,19760,19700,197
20250226,093400,254164860,19700,19740,19740,19650,205
20250226,093300,250122030,19740,19720,19740,19720,32
20250226,093200,249490490,19720,19690,19720,19640,13
20250226,093100,249234310,19690,19690,19690,19690,9
20250226,093000,249057100,19700,19690,19700,19630,92
20250226,092900,247246470,19690,19700,19700,19690,51
20250226,092800,246241820,19700,19670,19720,19630,452
20250226,092700,237347170,19670,19650,19670,19610,890
20250226,092600,219871890,19660,19830,19830,19660,988
20250226,092500,200404170,19830,19760,19840,19700,710
20250226,092400,186380440,19760,19840,19850,19710,326
20250226,092300,179920670,19840,19840,19840,19720,102
20250226,092200,177897130,19850,19750,19850,19680,562
20250226,092100,166780270,19750,19700,19750,19680,642
20250226,092000,154121190,19700,19740,19740,19700,3
20250226,091900,154062010,19740,19740,19740,19740,65
20250226,091800,152778910,19730,19720,19730,19670,60
20250226,091700,151596420,19670,19650,19720,19650,494
20250226,091600,141860820,19700,19680,19700,19680,58
20250226,091500,140719140,19680,19640,19680,19600,136
20250226,091400,138047780,19600,19600,19680,19600,163
20250226,091300,134848660,19600,19650,19670,19600,151
20250226,091200,131885890,19650,19650,19660,19600,485
20250226,091100,122355390,19600,19630,19640,19600,258
20250226,091000,117292010,19630,19600,19630,19590,17
20250226,090900,116958880,19590,19600,19630,19590,2205
20250226,090800,73741140,19520,19520,19520,19520,21
20250226,090700,73331220,19460,19570,19570,19460,230
20250226,090600,68836620,19600,19600,19600,19570,915
20250226,090500,50906300,19600,19520,19670,19520,874
20250226,090400,33802230,19440,19350,19490,19350,493
20250226,090300,24252350,19350,19410,19410,19350,180
20250226,090200,20761940,19390,19450,19450,19390,351
20250226,090100,13938720,19460,19470,19470,19460,81
20250226,090000,12362260,19510,19590,19590,19460,632
Reference in New Issue Copy Permalink