ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/372320/min/candle-20250226.csv

755 lines
40 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
20250226,213200,2714406550,31000,31000,31000,31000,478
20250226,213100,2714406550,31000,31000,31000,31000,0
20250226,213000,2714406550,31000,31000,31000,31000,0
20250226,212900,2714406550,31000,31000,31000,31000,0
20250226,212800,2714406550,31000,31000,31000,31000,0
20250226,212700,2714406550,31000,31000,31000,31000,0
20250226,212600,2714406550,31000,31000,31000,31000,0
20250226,212500,2714406550,31000,31000,31000,31000,0
20250226,212400,2714406550,31000,31000,31000,31000,0
20250226,212300,2714406550,31000,31000,31000,31000,0
20250226,212200,2714406550,31000,31000,31000,31000,0
20250226,212100,2714406550,31000,31000,31000,31000,0
20250226,212000,2714406550,31000,31000,31000,31000,0
20250226,211900,2714406550,31000,31000,31000,31000,0
20250226,211800,2714406550,31000,31000,31000,31000,0
20250226,211700,2714406550,31000,31000,31000,31000,0
20250226,211600,2714406550,31000,31000,31000,31000,0
20250226,211500,2714406550,31000,31000,31000,31000,0
20250226,211400,2714406550,31000,31000,31000,31000,0
20250226,211300,2714406550,31000,31000,31000,31000,0
20250226,211200,2714406550,31000,31000,31000,31000,0
20250226,211100,2714406550,31000,31000,31000,31000,0
20250226,211000,2714406550,31000,31000,31000,31000,0
20250226,210900,2714406550,31000,31000,31000,31000,0
20250226,210800,2714406550,31000,31000,31000,31000,0
20250226,210700,2714406550,31000,31000,31000,31000,0
20250226,210600,2714406550,31000,31000,31000,31000,0
20250226,210500,2714406550,31000,31000,31000,31000,0
20250226,210400,2714406550,31000,31000,31000,31000,0
20250226,210300,2714406550,31000,31000,31000,31000,0
20250226,210200,2714406550,31000,31000,31000,31000,478
20250226,210100,2714406550,31000,31000,31000,31000,0
20250226,210000,2714406550,31000,31000,31000,31000,0
20250226,205900,2714406550,31000,31000,31000,31000,0
20250226,205800,2714406550,31000,31000,31000,31000,0
20250226,205700,2714406550,31000,31000,31000,31000,0
20250226,205600,2714406550,31000,31000,31000,31000,0
20250226,205500,2714406550,31000,31000,31000,31000,0
20250226,205400,2714406550,31000,31000,31000,31000,0
20250226,205300,2714406550,31000,31000,31000,31000,0
20250226,205200,2714406550,31000,31000,31000,31000,0
20250226,205100,2714406550,31000,31000,31000,31000,0
20250226,205000,2714406550,31000,31000,31000,31000,0
20250226,204900,2714406550,31000,31000,31000,31000,0
20250226,204800,2714406550,31000,31000,31000,31000,0
20250226,204700,2714406550,31000,31000,31000,31000,0
20250226,204600,2714406550,31000,31000,31000,31000,0
20250226,204500,2714406550,31000,31000,31000,31000,0
20250226,204400,2714406550,31000,31000,31000,31000,0
20250226,204300,2714406550,31000,31000,31000,31000,0
20250226,204200,2714406550,31000,31000,31000,31000,0
20250226,204100,2714406550,31000,31000,31000,31000,0
20250226,204000,2714406550,31000,31000,31000,31000,0
20250226,203900,2714406550,31000,31000,31000,31000,0
20250226,203800,2714406550,31000,31000,31000,31000,0
20250226,203700,2714406550,31000,31000,31000,31000,0
20250226,203600,2714406550,31000,31000,31000,31000,0
20250226,203500,2714406550,31000,31000,31000,31000,0
20250226,203400,2714406550,31000,31000,31000,31000,0
20250226,203300,2714406550,31000,31000,31000,31000,0
20250226,203200,2714406550,31000,31000,31000,31000,478
20250226,203100,2714406550,31000,31000,31000,31000,0
20250226,203000,2714406550,31000,31000,31000,31000,0
20250226,202900,2714406550,31000,31000,31000,31000,0
20250226,202800,2714406550,31000,31000,31000,31000,0
20250226,202700,2714406550,31000,31000,31000,31000,0
20250226,202600,2714406550,31000,31000,31000,31000,0
20250226,202500,2714406550,31000,31000,31000,31000,0
20250226,202400,2714406550,31000,31000,31000,31000,0
20250226,202300,2714406550,31000,31000,31000,31000,0
20250226,202200,2714406550,31000,31000,31000,31000,0
20250226,202100,2714406550,31000,31000,31000,31000,0
20250226,202000,2714406550,31000,31000,31000,31000,0
20250226,201900,2714406550,31000,31000,31000,31000,0
20250226,201800,2714406550,31000,31000,31000,31000,0
20250226,201700,2714406550,31000,31000,31000,31000,0
20250226,201600,2714406550,31000,31000,31000,31000,0
20250226,201500,2714406550,31000,31000,31000,31000,0
20250226,201400,2714406550,31000,31000,31000,31000,0
20250226,201300,2714406550,31000,31000,31000,31000,0
20250226,201200,2714406550,31000,31000,31000,31000,0
20250226,201100,2714406550,31000,31000,31000,31000,0
20250226,201000,2714406550,31000,31000,31000,31000,0
20250226,200900,2714406550,31000,31000,31000,31000,0
20250226,200800,2714406550,31000,31000,31000,31000,0
20250226,200700,2714406550,31000,31000,31000,31000,0
20250226,200600,2714406550,31000,31000,31000,31000,0
20250226,200500,2714406550,31000,31000,31000,31000,0
20250226,200400,2714406550,31000,31000,31000,31000,0
20250226,200300,2714406550,31000,31000,31000,31000,0
20250226,200200,2714406550,31000,31000,31000,31000,478
20250226,200100,2714406550,31000,31000,31000,31000,0
20250226,200000,2714406550,31000,31000,31000,31000,0
20250226,195900,2714406550,31000,31000,31000,31000,0
20250226,195800,2714406550,31000,31000,31000,31000,0
20250226,195700,2714406550,31000,31000,31000,31000,0
20250226,195600,2714406550,31000,31000,31000,31000,0
20250226,195500,2714406550,31000,31000,31000,31000,0
20250226,195400,2714406550,31000,31000,31000,31000,0
20250226,195300,2714406550,31000,31000,31000,31000,0
20250226,195200,2714406550,31000,31000,31000,31000,0
20250226,195100,2714406550,31000,31000,31000,31000,0
20250226,195000,2714406550,31000,31000,31000,31000,0
20250226,194900,2714406550,31000,31000,31000,31000,0
20250226,194800,2714406550,31000,31000,31000,31000,0
20250226,194700,2714406550,31000,31000,31000,31000,0
20250226,194600,2714406550,31000,31000,31000,31000,0
20250226,194500,2714406550,31000,31000,31000,31000,0
20250226,194400,2714406550,31000,31000,31000,31000,0
20250226,194300,2714406550,31000,31000,31000,31000,0
20250226,194200,2714406550,31000,31000,31000,31000,0
20250226,194100,2714406550,31000,31000,31000,31000,0
20250226,194000,2714406550,31000,31000,31000,31000,0
20250226,193900,2714406550,31000,31000,31000,31000,0
20250226,193800,2714406550,31000,31000,31000,31000,0
20250226,193700,2714406550,31000,31000,31000,31000,0
20250226,193600,2714406550,31000,31000,31000,31000,0
20250226,193500,2714406550,31000,31000,31000,31000,0
20250226,193400,2714406550,31000,31000,31000,31000,0
20250226,193300,2714406550,31000,31000,31000,31000,0
20250226,193200,2714406550,31000,31000,31000,31000,478
20250226,193100,2714406550,31000,31000,31000,31000,0
20250226,193000,2714406550,31000,31000,31000,31000,0
20250226,192900,2714406550,31000,31000,31000,31000,0
20250226,192800,2714406550,31000,31000,31000,31000,0
20250226,192700,2714406550,31000,31000,31000,31000,0
20250226,192600,2714406550,31000,31000,31000,31000,0
20250226,192500,2714406550,31000,31000,31000,31000,0
20250226,192400,2714406550,31000,31000,31000,31000,0
20250226,192300,2714406550,31000,31000,31000,31000,0
20250226,192200,2714406550,31000,31000,31000,31000,0
20250226,192100,2714406550,31000,31000,31000,31000,0
20250226,192000,2714406550,31000,31000,31000,31000,0
20250226,191900,2714406550,31000,31000,31000,31000,0
20250226,191800,2714406550,31000,31000,31000,31000,0
20250226,191700,2714406550,31000,31000,31000,31000,0
20250226,191600,2714406550,31000,31000,31000,31000,0
20250226,191500,2714406550,31000,31000,31000,31000,0
20250226,191400,2714406550,31000,31000,31000,31000,0
20250226,191300,2714406550,31000,31000,31000,31000,0
20250226,191200,2714406550,31000,31000,31000,31000,0
20250226,191100,2714406550,31000,31000,31000,31000,0
20250226,191000,2714406550,31000,31000,31000,31000,0
20250226,190900,2714406550,31000,31000,31000,31000,0
20250226,190800,2714406550,31000,31000,31000,31000,0
20250226,190700,2714406550,31000,31000,31000,31000,0
20250226,190600,2714406550,31000,31000,31000,31000,0
20250226,190500,2714406550,31000,31000,31000,31000,0
20250226,190400,2714406550,31000,31000,31000,31000,0
20250226,190300,2714406550,31000,31000,31000,31000,0
20250226,190200,2714406550,31000,31000,31000,31000,478
20250226,190100,2714406550,31000,31000,31000,31000,0
20250226,190000,2714406550,31000,31000,31000,31000,0
20250226,185900,2714406550,31000,31000,31000,31000,0
20250226,185800,2714406550,31000,31000,31000,31000,0
20250226,185700,2714406550,31000,31000,31000,31000,0
20250226,185600,2714406550,31000,31000,31000,31000,0
20250226,185500,2714406550,31000,31000,31000,31000,0
20250226,185400,2714406550,31000,31000,31000,31000,0
20250226,185300,2714406550,31000,31000,31000,31000,0
20250226,185200,2714406550,31000,31000,31000,31000,0
20250226,185100,2714406550,31000,31000,31000,31000,0
20250226,185000,2714406550,31000,31000,31000,31000,0
20250226,184900,2714406550,31000,31000,31000,31000,0
20250226,184800,2714406550,31000,31000,31000,31000,0
20250226,184700,2714406550,31000,31000,31000,31000,0
20250226,184600,2714406550,31000,31000,31000,31000,0
20250226,184500,2714406550,31000,31000,31000,31000,0
20250226,184400,2714406550,31000,31000,31000,31000,0
20250226,184300,2714406550,31000,31000,31000,31000,0
20250226,184200,2714406550,31000,31000,31000,31000,0
20250226,184100,2714406550,31000,31000,31000,31000,0
20250226,184000,2714406550,31000,31000,31000,31000,0
20250226,183900,2714406550,31000,31000,31000,31000,0
20250226,183800,2714406550,31000,31000,31000,31000,0
20250226,183700,2714406550,31000,31000,31000,31000,0
20250226,183600,2714406550,31000,31000,31000,31000,0
20250226,183500,2714406550,31000,31000,31000,31000,0
20250226,183400,2714406550,31000,31000,31000,31000,0
20250226,183300,2714406550,31000,31000,31000,31000,0
20250226,183200,2714406550,31000,31000,31000,31000,478
20250226,183100,2714406550,31000,31000,31000,31000,0
20250226,183000,2714406550,31000,31000,31000,31000,0
20250226,182900,2714406550,31000,31000,31000,31000,0
20250226,182800,2714406550,31000,31000,31000,31000,0
20250226,182700,2714406550,31000,31000,31000,31000,0
20250226,182600,2714406550,31000,31000,31000,31000,0
20250226,182500,2714406550,31000,31000,31000,31000,0
20250226,182400,2714406550,31000,31000,31000,31000,0
20250226,182300,2714406550,31000,31000,31000,31000,0
20250226,182200,2714406550,31000,31000,31000,31000,0
20250226,182100,2714406550,31000,31000,31000,31000,0
20250226,182000,2714406550,31000,31000,31000,31000,0
20250226,181900,2714406550,31000,31000,31000,31000,0
20250226,181800,2714406550,31000,31000,31000,31000,0
20250226,181700,2714406550,31000,31000,31000,31000,0
20250226,181600,2714406550,31000,31000,31000,31000,0
20250226,181500,2714406550,31000,31000,31000,31000,0
20250226,181400,2714406550,31000,31000,31000,31000,0
20250226,181300,2714406550,31000,31000,31000,31000,0
20250226,181200,2714406550,31000,31000,31000,31000,0
20250226,181100,2714406550,31000,31000,31000,31000,0
20250226,181000,2714406550,31000,31000,31000,31000,0
20250226,180900,2714406550,31000,31000,31000,31000,0
20250226,180800,2714406550,31000,31000,31000,31000,0
20250226,180700,2714406550,31000,31000,31000,31000,0
20250226,180600,2714406550,31000,31000,31000,31000,0
20250226,180500,2714406550,31000,31000,31000,31000,0
20250226,180400,2714406550,31000,31000,31000,31000,0
20250226,180300,2714406550,31000,31000,31000,31000,0
20250226,180200,2714406550,31000,31000,31000,31000,478
20250226,180100,2714406550,31000,31000,31000,31000,0
20250226,180000,2714406550,31000,31000,31000,31000,0
20250226,175900,2714406550,31000,31000,31000,31000,0
20250226,175800,2714406550,31000,31000,31000,31000,0
20250226,175700,2714406550,31000,31000,31000,31000,0
20250226,175600,2714406550,31000,31000,31000,31000,0
20250226,175500,2714406550,31000,31000,31000,31000,0
20250226,175400,2714406550,31000,31000,31000,31000,0
20250226,175300,2714406550,31000,31000,31000,31000,0
20250226,175200,2714406550,31000,31000,31000,31000,0
20250226,175100,2714406550,31000,31000,31000,31000,0
20250226,175000,2714406550,31000,31000,31000,31000,0
20250226,174900,2714406550,31000,31000,31000,31000,0
20250226,174800,2714406550,31000,31000,31000,31000,0
20250226,174700,2714406550,31000,31000,31000,31000,0
20250226,174600,2714406550,31000,31000,31000,31000,0
20250226,174500,2714406550,31000,31000,31000,31000,0
20250226,174400,2714406550,31000,31000,31000,31000,0
20250226,174300,2714406550,31000,31000,31000,31000,0
20250226,174200,2714406550,31000,31000,31000,31000,0
20250226,174100,2714406550,31000,31000,31000,31000,0
20250226,174000,2714406550,31000,31000,31000,31000,0
20250226,173900,2714406550,31000,31000,31000,31000,0
20250226,173800,2714406550,31000,31000,31000,31000,0
20250226,173700,2714406550,31000,31000,31000,31000,0
20250226,173600,2714406550,31000,31000,31000,31000,0
20250226,173500,2714406550,31000,31000,31000,31000,0
20250226,173400,2714406550,31000,31000,31000,31000,0
20250226,173300,2714406550,31000,31000,31000,31000,0
20250226,173200,2714406550,31000,31000,31000,31000,478
20250226,173100,2714406550,31000,31000,31000,31000,0
20250226,173000,2714406550,31000,31000,31000,31000,0
20250226,172900,2714406550,31000,31000,31000,31000,0
20250226,172800,2714406550,31000,31000,31000,31000,0
20250226,172700,2714406550,31000,31000,31000,31000,0
20250226,172600,2714406550,31000,31000,31000,31000,0
20250226,172500,2714406550,31000,31000,31000,31000,0
20250226,172400,2714406550,31000,31000,31000,31000,0
20250226,172300,2714406550,31000,31000,31000,31000,0
20250226,172200,2714406550,31000,31000,31000,31000,0
20250226,172100,2714406550,31000,31000,31000,31000,0
20250226,172000,2714406550,31000,31000,31000,31000,0
20250226,171900,2714406550,31000,31000,31000,31000,0
20250226,171800,2714406550,31000,31000,31000,31000,0
20250226,171700,2714406550,31000,31000,31000,31000,0
20250226,171600,2714406550,31000,31000,31000,31000,0
20250226,171500,2714406550,31000,31000,31000,31000,0
20250226,171400,2714406550,31000,31000,31000,31000,0
20250226,171300,2714406550,31000,31000,31000,31000,0
20250226,171200,2714406550,31000,31000,31000,31000,0
20250226,171100,2714406550,31000,31000,31000,31000,0
20250226,171000,2714406550,31000,31000,31000,31000,0
20250226,170900,2714406550,31000,31000,31000,31000,0
20250226,170800,2714406550,31000,31000,31000,31000,0
20250226,170700,2714406550,31000,31000,31000,31000,0
20250226,170600,2714406550,31000,31000,31000,31000,0
20250226,170500,2714406550,31000,31000,31000,31000,0
20250226,170400,2714406550,31000,31000,31000,31000,0
20250226,170300,2714406550,31000,31000,31000,31000,0
20250226,170200,2714406550,31000,31000,31000,31000,478
20250226,170100,2714406550,31000,31000,31000,31000,0
20250226,170000,2714406550,31000,31000,31000,31000,0
20250226,165900,2714406550,31000,31000,31000,31000,0
20250226,165800,2714406550,31000,31000,31000,31000,0
20250226,165700,2714406550,31000,31000,31000,31000,0
20250226,165600,2714406550,31000,31000,31000,31000,0
20250226,165500,2714406550,31000,31000,31000,31000,0
20250226,165400,2714406550,31000,31000,31000,31000,0
20250226,165300,2714406550,31000,31000,31000,31000,0
20250226,165200,2714406550,31000,31000,31000,31000,0
20250226,165100,2714406550,31000,31000,31000,31000,0
20250226,165000,2714406550,31000,31000,31000,31000,0
20250226,164900,2714406550,31000,31000,31000,31000,0
20250226,164800,2714406550,31000,31000,31000,31000,0
20250226,164700,2714406550,31000,31000,31000,31000,0
20250226,164600,2714406550,31000,31000,31000,31000,0
20250226,164500,2714406550,31000,31000,31000,31000,0
20250226,164400,2714406550,31000,31000,31000,31000,0
20250226,164300,2714406550,31000,31000,31000,31000,0
20250226,164200,2714406550,31000,31000,31000,31000,0
20250226,164100,2714406550,31000,31000,31000,31000,0
20250226,164000,2714406550,31000,31000,31000,31000,0
20250226,163900,2714406550,31000,31000,31000,31000,0
20250226,163800,2714406550,31000,31000,31000,31000,0
20250226,163700,2714406550,31000,31000,31000,31000,0
20250226,163600,2714406550,31000,31000,31000,31000,0
20250226,163500,2714406550,31000,31000,31000,31000,0
20250226,163400,2714406550,31000,31000,31000,31000,0
20250226,163300,2714406550,31000,31000,31000,31000,0
20250226,163200,2714406550,31000,31000,31000,31000,478
20250226,163100,2714406550,31000,31000,31000,31000,0
20250226,163000,2714406550,31000,31000,31000,31000,0
20250226,162900,2714406550,31000,31000,31000,31000,0
20250226,162800,2714406550,31000,31000,31000,31000,0
20250226,162700,2714406550,31000,31000,31000,31000,0
20250226,162600,2714406550,31000,31000,31000,31000,0
20250226,162500,2714406550,31000,31000,31000,31000,0
20250226,162400,2714406550,31000,31000,31000,31000,0
20250226,162300,2714406550,31000,31000,31000,31000,0
20250226,162200,2714406550,31000,31000,31000,31000,0
20250226,162100,2714406550,31000,31000,31000,31000,0
20250226,162000,2714406550,31000,31000,31000,31000,0
20250226,161900,2714406550,31000,31000,31000,31000,0
20250226,161800,2714406550,31000,31000,31000,31000,0
20250226,161700,2714406550,31000,31000,31000,31000,0
20250226,161600,2714406550,31000,31000,31000,31000,0
20250226,161500,2714406550,31000,31000,31000,31000,0
20250226,161400,2714406550,31000,31000,31000,31000,0
20250226,161300,2714406550,31000,31000,31000,31000,0
20250226,161200,2714406550,31000,31000,31000,31000,0
20250226,161100,2714406550,31000,31000,31000,31000,0
20250226,161000,2714406550,31000,31000,31000,31000,0
20250226,160900,2714406550,31000,31000,31000,31000,0
20250226,160800,2714406550,31000,31000,31000,31000,0
20250226,160700,2714406550,31000,31000,31000,31000,0
20250226,160600,2714406550,31000,31000,31000,31000,0
20250226,160500,2714406550,31000,31000,31000,31000,0
20250226,160400,2714406550,31000,31000,31000,31000,0
20250226,160300,2714406550,31000,31000,31000,31000,0
20250226,160200,2714406550,31000,31000,31000,31000,478
20250226,160100,2714406550,31000,31000,31000,31000,0
20250226,160000,2714406550,31000,31000,31000,31000,0
20250226,155900,2714406550,31000,31000,31000,31000,0
20250226,155800,2714406550,31000,31000,31000,31000,0
20250226,155700,2714406550,31000,31000,31000,31000,0
20250226,155600,2714406550,31000,31000,31000,31000,0
20250226,155500,2714406550,31000,31000,31000,31000,0
20250226,155400,2714406550,31000,31000,31000,31000,0
20250226,155300,2714406550,31000,31000,31000,31000,0
20250226,155200,2714406550,31000,31000,31000,31000,0
20250226,155100,2714406550,31000,31000,31000,31000,0
20250226,155000,2714406550,31000,31000,31000,31000,0
20250226,154900,2714406550,31000,31000,31000,31000,0
20250226,154800,2714406550,31000,31000,31000,31000,0
20250226,154700,2714406550,31000,31000,31000,31000,0
20250226,154600,2714406550,31000,31000,31000,31000,0
20250226,154500,2714406550,31000,31000,31000,31000,0
20250226,154400,2714406550,31000,31000,31000,31000,0
20250226,154300,2714406550,31000,31000,31000,31000,0
20250226,154200,2714406550,31000,31000,31000,31000,0
20250226,154100,2714406550,31000,31000,31000,31000,0
20250226,154000,2714406550,31000,31000,31000,31000,0
20250226,153900,2714406550,31000,31000,31000,31000,0
20250226,153800,2714406550,31000,31000,31000,31000,0
20250226,153700,2714406550,31000,31000,31000,31000,0
20250226,153600,2714406550,31000,31000,31000,31000,0
20250226,153500,2714406550,31000,31000,31000,31000,0
20250226,153400,2714406550,31000,31000,31000,31000,0
20250226,153300,2714406550,31000,31000,31000,31000,0
20250226,153200,2714406550,31000,31000,31000,31000,478
20250226,153100,2714406550,31000,31000,31000,31000,0
20250226,153000,2714406550,31000,31000,31000,31000,478
20250226,152900,2699588550,31000,31000,31000,31000,0
20250226,152800,2699588550,31000,31000,31000,31000,0
20250226,152700,2699588550,31000,31000,31000,31000,0
20250226,152600,2699588550,31000,31000,31000,31000,0
20250226,152500,2699588550,31000,31000,31000,31000,0
20250226,152400,2699588550,31000,31000,31000,31000,0
20250226,152300,2699588550,31000,31000,31000,31000,0
20250226,152200,2699588550,31000,31000,31000,31000,0
20250226,152100,2699588550,31000,31000,31000,31000,0
20250226,152000,2699588550,31000,31000,31000,31000,0
20250226,151900,2699588550,31000,30900,31000,30900,442
20250226,151800,2685897700,30900,30900,30900,30800,1087
20250226,151700,2652389800,30850,30900,30950,30850,352
20250226,151600,2641518100,30900,30850,30900,30850,139
20250226,151500,2637223050,30850,30950,30950,30850,331
20250226,151400,2627008350,30900,30900,31000,30900,133
20250226,151300,2622894700,30850,30850,30900,30850,445
20250226,151200,2609159300,30800,30800,30850,30800,327
20250226,151100,2599080600,30850,30850,30850,30800,147
20250226,151000,2594545850,30800,30850,30850,30800,147
20250226,150900,2590017900,30800,30750,30800,30750,793
20250226,150800,2565597400,30750,30800,30800,30750,20
20250226,150700,2564981900,30750,30750,30750,30700,251
20250226,150600,2557266650,30750,30800,30800,30750,216
20250226,150500,2550614250,30800,30800,30800,30700,438
20250226,150400,2537144000,30800,30700,30800,30700,2
20250226,150300,2537082500,30700,30650,30700,30650,434
20250226,150200,2523768700,30700,30700,30700,30650,837
20250226,150100,2498106600,30700,30700,30700,30700,301
20250226,150000,2488865900,30700,30700,30700,30700,19
20250226,145900,2488282600,30800,30700,30800,30700,288
20250226,145800,2479433500,30700,30750,30750,30650,8
20250226,145700,2479187900,30700,30700,30700,30700,263
20250226,145600,2471113800,30750,30750,30750,30750,0
20250226,145500,2471113800,30750,30700,30750,30700,353
20250226,145400,2460276550,30700,30700,30700,30700,100
20250226,145300,2457206550,30750,30750,30750,30700,73
20250226,145200,2454964500,30700,30700,30700,30700,156
20250226,145100,2450175300,30750,30750,30750,30750,133
20250226,145000,2446085550,30750,30750,30750,30750,217
20250226,144900,2439412800,30750,30700,30750,30700,440
20250226,144800,2425904700,30700,30700,30700,30700,100
20250226,144700,2422834700,30700,30750,30750,30700,194
20250226,144600,2416875350,30800,30800,30800,30800,7
20250226,144500,2416659750,30750,30750,30750,30750,602
20250226,144400,2398148250,30750,30750,30750,30750,25
20250226,144300,2397379500,30750,30750,30800,30750,71
20250226,144200,2395196100,30750,30750,30750,30750,186
20250226,144100,2389476600,30750,30750,30750,30750,101
20250226,144000,2386370850,30750,30800,30800,30750,391
20250226,143900,2374347550,30750,30800,30800,30750,36
20250226,143800,2373239850,30750,30850,30850,30750,65
20250226,143700,2371240900,30850,30800,30850,30750,199
20250226,143600,2365121350,30800,30700,30850,30700,713
20250226,143500,2343214150,30750,30750,30750,30750,16
20250226,143400,2342722150,30750,30750,30800,30750,244
20250226,143300,2335219100,30750,30750,30750,30750,0
20250226,143200,2335219100,30750,30750,30750,30750,207
20250226,143100,2328853850,30750,30750,30750,30750,5
20250226,143000,2328700100,30750,30750,30750,30650,471
20250226,142900,2314222950,30750,30750,30750,30750,0
20250226,142800,2314222950,30750,30800,30800,30700,368
20250226,142700,2302909800,30750,30750,30750,30750,0
20250226,142600,2302909800,30750,30750,30750,30750,372
20250226,142500,2291470800,30750,30750,30750,30750,0
20250226,142400,2291470800,30750,30750,30750,30750,139
20250226,142300,2287196550,30750,30800,30850,30750,373
20250226,142200,2275720600,30800,30800,30800,30750,281
20250226,142100,2267068750,30800,30850,30850,30800,251
20250226,142000,2259335650,30800,30800,30800,30800,146
20250226,141900,2254838850,30850,30850,30850,30850,30
20250226,141800,2253913350,30850,30850,30850,30850,61
20250226,141700,2252031500,30900,30900,30900,30900,176
20250226,141600,2246593100,30850,30850,30900,30850,288
20250226,141500,2237701950,30900,30900,30900,30850,44
20250226,141400,2236343150,30900,30900,30900,30900,275
20250226,141300,2227845650,30950,30900,30950,30900,24
20250226,141200,2227104000,30950,31000,31000,30900,309
20250226,141100,2217543100,31000,31000,31000,31000,111
20250226,141000,2214102100,31000,31050,31050,31000,95
20250226,140900,2211155950,31050,31100,31100,31050,471
20250226,140800,2196514350,31100,31100,31100,31050,460
20250226,140700,2182221750,31050,31000,31050,31000,414
20250226,140600,2169373800,31000,30700,31000,30700,897
20250226,140500,2141659050,30700,30700,30700,30700,1
20250226,140400,2141628350,30750,30750,30750,30750,138
20250226,140300,2137384850,30700,30650,30700,30650,287
20250226,140200,2128574050,30600,30600,30600,30600,159
20250226,140100,2123708650,30600,30600,30600,30600,143
20250226,140000,2119332850,30650,30650,30650,30650,120
20250226,135900,2115654850,30600,30650,30650,30600,142
20250226,135800,2111309300,30600,30650,30650,30600,883
20250226,135700,2084259350,30600,30600,30650,30550,410
20250226,135600,2071719900,30550,30600,30600,30550,53
20250226,135500,2070098900,30600,30600,30600,30600,217
20250226,135400,2063458700,30600,30600,30600,30550,181
20250226,135300,2057923500,30600,30650,30650,30550,86
20250226,135200,2055291900,30650,30650,30650,30600,130
20250226,135100,2051313750,30650,30600,30650,30600,897
20250226,135000,2023862550,30600,30600,30600,30600,0
20250226,134900,2023862550,30600,30600,30650,30600,266
20250226,134800,2015722850,30600,30650,30650,30600,28
20250226,134700,2014865150,30650,30600,30650,30600,276
20250226,134600,2006419400,30650,30650,30650,30650,8
20250226,134500,2006174200,30650,30600,30650,30600,139
20250226,134400,2001920650,30600,30600,30600,30600,186
20250226,134300,1996229050,30600,30600,30600,30550,158
20250226,134200,1991397900,30550,30600,30600,30550,348
20250226,134100,1980760050,30600,30650,30650,30600,204
20250226,134000,1974514750,30650,30650,30650,30650,13
20250226,133900,1974116300,30600,30700,30700,30600,185
20250226,133800,1968455100,30700,30700,30700,30700,6
20250226,133700,1968270900,30600,30700,30700,30600,1796
20250226,133600,1913306300,30700,30650,30700,30650,28
20250226,133500,1912447200,30700,30650,30700,30650,323
20250226,133400,1902546450,30650,30700,30700,30650,167
20250226,133300,1897427400,30700,30700,30700,30650,149
20250226,133200,1892856050,30700,30700,30700,30700,156
20250226,133100,1888066850,30700,30700,30700,30700,63
20250226,133000,1886132750,30800,30800,30800,30800,9
20250226,132900,1885855550,30850,30700,30850,30700,198
20250226,132800,1879775250,30700,30700,30700,30700,50
20250226,132700,1878240250,30750,30750,30750,30750,2
20250226,132600,1878178750,30750,30700,30750,30700,303
20250226,132500,1868866850,30750,30750,30750,30750,0
20250226,132400,1868866850,30750,30700,30800,30700,218
20250226,132300,1862164750,30750,30800,30800,30750,1258
20250226,132200,1823461500,30800,30800,30800,30800,59
20250226,132100,1821644300,30800,30800,30800,30800,124
20250226,132000,1817825100,30800,30800,30800,30800,63
20250226,131900,1815884700,30800,30800,30800,30800,136
20250226,131800,1811695900,30850,30850,30850,30850,58
20250226,131700,1809906600,30850,30850,30850,30850,1
20250226,131600,1809875750,30800,30850,30850,30800,552
20250226,131500,1792865500,30850,30850,30850,30850,43
20250226,131400,1791538950,30850,30850,30850,30800,204
20250226,131300,1785255150,30850,30850,30850,30850,2
20250226,131200,1785193450,30850,30900,30900,30850,9
20250226,131100,1784915750,30900,30800,30900,30800,280
20250226,131000,1776281250,30800,30800,30800,30800,1
20250226,130900,1776250450,30850,30800,30850,30800,182
20250226,130800,1770644800,30900,30850,30900,30850,409
20250226,130700,1758026800,30850,30700,30850,30700,477
20250226,130600,1743336800,30750,30700,30750,30700,181
20250226,130500,1737779900,30750,30600,30750,30600,689
20250226,130400,1716654000,30700,30700,30700,30650,110
20250226,130300,1713280150,30700,30650,30700,30650,141
20250226,130200,1708952700,30650,30650,30650,30600,176
20250226,130100,1703561000,30650,30600,30650,30600,920
20250226,130000,1675408950,30650,30600,30650,30600,118
20250226,125900,1671795350,30600,30600,30600,30600,143
20250226,125800,1667419550,30600,30600,30600,30600,56
20250226,125700,1665705950,30600,30600,30600,30600,0
20250226,125600,1665705950,30600,30650,30650,30600,123
20250226,125500,1661942000,30650,30650,30650,30600,546
20250226,125400,1645208900,30650,30700,30700,30650,219
20250226,125300,1638495350,30700,30700,30700,30700,27
20250226,125200,1637666450,30650,30600,30650,30600,115
20250226,125100,1634144600,30650,30600,30650,30600,151
20250226,125000,1629518650,30600,30600,30600,30600,1
20250226,124900,1629488050,30600,30600,30650,30600,196
20250226,124800,1623489950,30650,30650,30650,30650,7
20250226,124700,1623275400,30650,30650,30650,30650,127
20250226,124600,1619382850,30700,30650,30700,30650,112
20250226,124500,1615947600,30600,30650,30650,30600,564
20250226,124400,1598688950,30650,30650,30650,30650,81
20250226,124300,1596206300,30650,30650,30650,30650,146
20250226,124200,1591731400,30600,30600,30600,30600,0
20250226,124100,1591731400,30600,30600,30650,30600,201
20250226,124000,1585580550,30600,30600,30600,30600,0
20250226,123900,1585580550,30600,30550,30600,30550,1132
20250226,123800,1550995000,30600,30600,30600,30600,29
20250226,123700,1550107600,30600,30600,30600,30600,10
20250226,123600,1549801600,30600,30600,30600,30550,389
20250226,123500,1537911100,30550,30550,30550,30550,61
20250226,123400,1536047550,30650,30650,30650,30650,0
20250226,123300,1536047550,30650,30600,30650,30550,249
20250226,123200,1528428750,30600,30600,30600,30600,32
20250226,123100,1527449550,30600,30600,30600,30550,254
20250226,123000,1519680200,30600,30550,30600,30550,3
20250226,122900,1519588500,30550,30550,30550,30550,2
20250226,122800,1519527400,30550,30550,30550,30550,192
20250226,122700,1513661800,30600,30600,30600,30600,10
20250226,122600,1513355800,30600,30550,30600,30500,196
20250226,122500,1507373900,30550,30550,30550,30500,57
20250226,122400,1505635250,30550,30550,30550,30550,8
20250226,122300,1505390850,30550,30550,30600,30550,272
20250226,122200,1497076350,30600,30550,30600,30550,19
20250226,122100,1496495800,30500,30550,30550,30500,208
20250226,122000,1490147700,30600,30600,30600,30600,104
20250226,121900,1486965300,30600,30500,30600,30500,225
20250226,121800,1480098300,30500,30550,30550,30500,1098
20250226,121700,1446564600,30550,30550,30600,30550,775
20250226,121600,1422887350,30550,30600,30600,30550,245
20250226,121500,1415401400,30600,30550,30600,30550,70
20250226,121400,1413262400,30550,30550,30550,30550,0
20250226,121300,1413262400,30550,30550,30550,30550,132
20250226,121200,1409229800,30550,30600,30600,30550,64
20250226,121100,1407274250,30600,30600,30600,30600,20
20250226,121000,1406662250,30600,30650,30650,30600,113
20250226,120900,1403203950,30650,30600,30650,30600,51
20250226,120800,1401643250,30600,30550,30600,30550,195
20250226,120700,1395683250,30600,30600,30600,30600,101
20250226,120600,1392592650,30600,30550,30600,30550,179
20250226,120500,1387124100,30550,30550,30550,30550,0
20250226,120400,1387124100,30550,30550,30550,30550,129
20250226,120300,1383183150,30550,30600,30600,30550,365
20250226,120200,1372029150,30550,30600,30600,30550,427
20250226,120100,1358981100,30600,30550,30600,30550,230
20250226,120000,1351949250,30550,30600,30600,30550,67
20250226,115900,1349901750,30600,30600,30600,30550,34
20250226,115800,1348861450,30550,30550,30550,30550,258
20250226,115700,1340979550,30550,30600,30600,30550,97
20250226,115600,1338013850,30600,30550,30600,30550,309
20250226,115500,1328572400,30600,30600,30600,30600,16
20250226,115400,1328082800,30550,30600,30600,30550,169
20250226,115300,1322919750,30550,30550,30550,30550,322
20250226,115200,1313082650,30550,30600,30600,30550,1318
20250226,115100,1272756600,30600,30600,30600,30600,175
20250226,115000,1267401600,30600,30600,30600,30600,92
20250226,114900,1264586400,30600,30600,30600,30600,0
20250226,114800,1264586400,30600,30600,30600,30600,183
20250226,114700,1258986600,30650,30600,30650,30600,86
20250226,114600,1256351200,30650,30600,30650,30600,65
20250226,114500,1254361950,30650,30650,30650,30650,142
20250226,114400,1250009650,30600,30600,30600,30600,101
20250226,114300,1246919050,30600,30600,30650,30600,143
20250226,114200,1242543200,30600,30600,30600,30600,0
20250226,114100,1242543200,30600,30600,30650,30600,90
20250226,114000,1239786650,30600,30650,30650,30600,173
20250226,113900,1234490100,30650,30650,30650,30650,8
20250226,113800,1234244900,30600,30600,30650,30600,448
20250226,113700,1220536000,30600,30650,30650,30600,44
20250226,113600,1219189100,30650,30650,30650,30600,65
20250226,113500,1217199750,30600,30650,30650,30600,176
20250226,113400,1211814100,30600,30600,30600,30600,0
20250226,113300,1211814100,30600,30600,30650,30600,203
20250226,113200,1205602000,30650,30650,30650,30650,2
20250226,113100,1205540700,30600,30600,30600,30600,62
20250226,113000,1203643500,30600,30650,30650,30600,119
20250226,112900,1200002050,30650,30600,30650,30600,71
20250226,112800,1197828800,30600,30600,30600,30600,135
20250226,112700,1193697800,30650,30650,30650,30650,18
20250226,112600,1193146100,30650,30650,30650,30650,28
20250226,112500,1192287900,30600,30650,30650,30600,242
20250226,112400,1184881400,30600,30600,30600,30600,0
20250226,112300,1184881400,30600,30650,30650,30600,258
20250226,112200,1176985600,30650,30650,30650,30650,62
20250226,112100,1175085300,30650,30650,30650,30600,74
20250226,112000,1172820350,30650,30600,30650,30600,399
20250226,111900,1160609800,30600,30650,30650,30600,133
20250226,111800,1156539750,30650,30650,30650,30650,13
20250226,111700,1156141300,30700,30650,30700,30600,247
20250226,111600,1148565400,30650,30650,30650,30650,25
20250226,111500,1147799150,30650,30650,30650,30600,185
20250226,111400,1142137900,30650,30650,30650,30650,71
20250226,111300,1139961750,30650,30650,30650,30600,213
20250226,111200,1133436500,30650,30700,30700,30650,140
20250226,111100,1129142900,30700,30650,30750,30650,717
20250226,111000,1107145150,30700,30700,30700,30700,111
20250226,110900,1103737450,30700,30700,30700,30650,103
20250226,110800,1100580150,30700,30650,30700,30600,308
20250226,110700,1091146400,30650,30650,30700,30650,275
20250226,110600,1082717600,30650,30650,30650,30650,0
20250226,110500,1082717600,30650,30650,30700,30650,231
20250226,110400,1075635500,30650,30750,30750,30650,160
20250226,110300,1070719700,30750,30750,30750,30700,170
20250226,110200,1065500200,30850,30800,30850,30800,5
20250226,110100,1065346150,30650,30600,30650,30600,188
20250226,110000,1059586900,30650,30650,30650,30650,703
20250226,105900,1038039950,30650,30650,30650,30650,0
20250226,105800,1038039950,30650,30650,30650,30650,189
20250226,105700,1032247100,30650,30650,30650,30650,200
20250226,105600,1026117100,30650,30650,30650,30650,73
20250226,105500,1023879650,30650,30700,30700,30650,128
20250226,105400,1019956250,30750,30700,30750,30650,373
20250226,105300,1008521150,30700,30700,30700,30700,191
20250226,105200,1002657450,30800,30800,30800,30800,50
20250226,105100,1001117450,30800,30750,30800,30600,3192
20250226,105000,903246000,30750,30750,30750,30700,539
20250226,104900,886682150,30750,30750,30750,30750,14
20250226,104800,886251650,30750,30750,30750,30700,232
20250226,104700,879120850,30750,30750,30750,30750,104
20250226,104600,875922850,30750,30750,30750,30700,191
20250226,104500,870052300,30750,30750,30750,30750,126
20250226,104400,866177800,30750,30700,30750,30700,107
20250226,104300,862890800,30700,30700,30700,30700,80
20250226,104200,860434800,30700,30750,30750,30700,148
20250226,104100,855890600,30750,30750,30750,30750,1
20250226,104000,855859850,30750,30800,30800,30700,218
20250226,103900,849159450,30750,30750,30750,30750,111
20250226,103800,845746200,30750,30750,30750,30750,157
20250226,103700,840918450,30750,30800,30800,30750,312
20250226,103600,831324350,30750,30800,30900,30750,10
20250226,103500,831016350,30800,30800,30800,30800,316
20250226,103400,821283550,30850,30850,30850,30850,221
20250226,103300,814465700,30850,30850,30850,30850,365
20250226,103200,803205450,30800,30800,30800,30800,200
20250226,103100,797045450,30800,30800,30800,30800,0
20250226,103000,797045450,30800,30800,30800,30800,188
20250226,102900,791255050,30800,30800,30800,30800,2
20250226,102800,791193450,30800,30800,30800,30800,128
20250226,102700,787251050,30750,30850,30850,30750,179
20250226,102600,781739800,30750,30800,30800,30750,254
20250226,102500,773923200,30800,30800,30800,30800,117
20250226,102400,770319600,30800,30800,30800,30800,94
20250226,102300,767424400,30850,30850,30850,30850,100
20250226,102200,764339400,30800,30850,30850,30800,143
20250226,102100,759934850,30850,30900,30900,30850,66
20250226,102000,757898150,30900,30850,30900,30800,1343
20250226,101900,716477950,30900,30900,30900,30900,59
20250226,101800,714654850,30900,30900,30900,30900,55
20250226,101700,712955350,30950,31100,31100,30950,1411
20250226,101600,669227450,31150,31150,31150,31150,1
20250226,101500,669196300,31200,31200,31200,31200,1
20250226,101400,669165100,31200,31200,31200,31200,60
20250226,101300,667293100,31250,31250,31250,31250,54
20250226,101200,665605600,31250,31150,31250,31150,114
20250226,101100,662050600,31100,30900,31150,30900,1019
20250226,101000,630452900,30900,30900,30900,30900,0
20250226,100900,630452900,30900,30950,30950,30900,200
20250226,100800,624272800,31100,31000,31100,31000,400
20250226,100700,611843300,30900,30900,30900,30900,100
20250226,100600,608753300,30900,30900,30900,30900,4
20250226,100500,608629700,30900,30900,30900,30900,0
20250226,100400,608629700,30900,30900,30900,30900,95
20250226,100300,605694200,30900,30900,30900,30900,5
20250226,100200,605539700,30900,31000,31000,30900,399
20250226,100100,593180700,31100,31100,31100,31000,39
20250226,100000,591971000,31100,31100,31100,31100,204
20250226,095900,585626600,31050,31050,31100,31000,138
20250226,095800,581342000,31050,31050,31050,31050,13
20250226,095700,580938350,31050,31000,31050,31000,497
20250226,095600,565507400,31050,31000,31050,31000,655
20250226,095500,545201850,30950,30900,30950,30900,565
20250226,095400,527715150,30900,30900,30900,30900,20
20250226,095300,527097150,30850,30850,30850,30850,302
20250226,095200,517780450,30850,30850,30850,30850,0
20250226,095100,517780450,30850,30850,30850,30850,66
20250226,095000,515744350,30900,30900,30900,30900,18
20250226,094900,515188150,30950,30900,30950,30900,2
20250226,094800,515126300,30850,30900,30900,30850,4
20250226,094700,515002850,31000,30850,31000,30850,800
20250226,094600,490266000,30850,30900,30900,30850,227
20250226,094500,483253200,30900,30900,30900,30850,279
20250226,094400,474636100,30900,30900,30900,30900,11
20250226,094300,474296200,30900,30900,30900,30900,216
20250226,094200,467621800,30900,30950,30950,30900,130
20250226,094100,463604300,30950,30950,30950,30950,3
20250226,094000,463511450,30950,30950,30950,30950,20
20250226,093900,462892450,30900,30900,30900,30900,163
20250226,093800,457855750,30900,30950,30950,30900,10
20250226,093700,457546500,30950,30950,30950,30950,20
20250226,093600,456927500,30950,31050,31050,30950,95
20250226,093500,453982050,31050,31100,31150,31050,151
20250226,093400,449281850,31150,31100,31150,31100,113
20250226,093300,445767500,31050,30850,31050,30650,2179
20250226,093200,378349100,30800,30800,30800,30750,99
20250226,093100,375302350,30800,30700,30800,30700,644
20250226,093000,355509100,30750,30650,30750,30650,49
20250226,092900,354004950,30800,30850,30850,30800,11
20250226,092800,353666100,30900,30700,30900,30600,1017
20250226,092700,322521650,30700,30700,30700,30700,16
20250226,092600,322030450,30750,30750,30750,30650,333
20250226,092500,311814300,30800,30800,30800,30750,228
20250226,092400,304799050,30800,30900,30900,30800,175
20250226,092300,299396000,30900,30850,30900,30850,225
20250226,092200,292454600,30850,30850,30850,30850,156
20250226,092100,287642000,30800,30700,30800,30700,228
20250226,092000,280629350,30800,30700,30800,30650,817
20250226,091900,255559300,30700,30850,30850,30700,1438
20250226,091800,211392550,30750,30850,30850,30750,495
20250226,091700,196158500,30800,30900,30900,30800,363
20250226,091600,184957350,31000,30900,31000,30900,131
20250226,091500,180906150,30850,31000,31000,30850,74
20250226,091400,178614450,31000,31000,31000,31000,4
20250226,091300,178490450,30800,30800,30900,30800,283
20250226,091200,169765200,30850,30850,30850,30800,250
20250226,091100,162061550,30900,30900,30900,30900,518
20250226,091000,146055350,30900,30900,30900,30900,132
20250226,090900,141976550,30850,30800,30850,30800,160
20250226,090800,137040650,30800,30800,30850,30800,262
20250226,090700,128970950,30800,30850,30850,30800,359
20250226,090600,117907100,30850,31000,31000,30850,1395
20250226,090500,74749850,31000,30850,31000,30850,198
20250226,090400,68629350,30850,31000,31000,30700,1225
20250226,090300,30788900,31000,31100,31100,31000,334
20250226,090200,20423600,31100,31100,31100,31100,15
20250226,090100,19957100,31100,31100,31100,31100,137
20250226,090000,15696400,31100,31000,31100,30950,501
Reference in New Issue Copy Permalink