ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/412540/min/candle-20250225.csv

766 lines
37 KiB
CSV
Raw Normal View History

Update 2025-02-25 2816 candle_min
2025-02-25 22:02:08 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,214300,1050042770,7230,7230,7230,7230,2575
20250225,214200,1050042770,7230,7230,7230,7230,0
20250225,214100,1050042770,7230,7230,7230,7230,0
20250225,214000,1050042770,7230,7230,7230,7230,0
20250225,213900,1050042770,7230,7230,7230,7230,0
20250225,213800,1050042770,7230,7230,7230,7230,0
20250225,213700,1050042770,7230,7230,7230,7230,0
20250225,213600,1050042770,7230,7230,7230,7230,0
20250225,213500,1050042770,7230,7230,7230,7230,0
20250225,213400,1050042770,7230,7230,7230,7230,0
20250225,213300,1050042770,7230,7230,7230,7230,0
20250225,213200,1050042770,7230,7230,7230,7230,0
20250225,213100,1050042770,7230,7230,7230,7230,0
20250225,213000,1050042770,7230,7230,7230,7230,0
20250225,212900,1050042770,7230,7230,7230,7230,0
20250225,212800,1050042770,7230,7230,7230,7230,0
20250225,212700,1050042770,7230,7230,7230,7230,0
20250225,212600,1050042770,7230,7230,7230,7230,0
20250225,212500,1050042770,7230,7230,7230,7230,0
20250225,212400,1050042770,7230,7230,7230,7230,0
20250225,212300,1050042770,7230,7230,7230,7230,0
20250225,212200,1050042770,7230,7230,7230,7230,0
20250225,212100,1050042770,7230,7230,7230,7230,0
20250225,212000,1050042770,7230,7230,7230,7230,0
20250225,211900,1050042770,7230,7230,7230,7230,0
20250225,211800,1050042770,7230,7230,7230,7230,0
20250225,211700,1050042770,7230,7230,7230,7230,0
20250225,211600,1050042770,7230,7230,7230,7230,0
20250225,211500,1050042770,7230,7230,7230,7230,0
20250225,211400,1050042770,7230,7230,7230,7230,0
20250225,211300,1050042770,7230,7230,7230,7230,2575
20250225,211200,1050042770,7230,7230,7230,7230,0
20250225,211100,1050042770,7230,7230,7230,7230,0
20250225,211000,1050042770,7230,7230,7230,7230,0
20250225,210900,1050042770,7230,7230,7230,7230,0
20250225,210800,1050042770,7230,7230,7230,7230,0
20250225,210700,1050042770,7230,7230,7230,7230,0
20250225,210600,1050042770,7230,7230,7230,7230,0
20250225,210500,1050042770,7230,7230,7230,7230,0
20250225,210400,1050042770,7230,7230,7230,7230,0
20250225,210300,1050042770,7230,7230,7230,7230,0
20250225,210200,1050042770,7230,7230,7230,7230,0
20250225,210100,1050042770,7230,7230,7230,7230,0
20250225,210000,1050042770,7230,7230,7230,7230,0
20250225,205900,1050042770,7230,7230,7230,7230,0
20250225,205800,1050042770,7230,7230,7230,7230,0
20250225,205700,1050042770,7230,7230,7230,7230,0
20250225,205600,1050042770,7230,7230,7230,7230,0
20250225,205500,1050042770,7230,7230,7230,7230,0
20250225,205400,1050042770,7230,7230,7230,7230,0
20250225,205300,1050042770,7230,7230,7230,7230,0
20250225,205200,1050042770,7230,7230,7230,7230,0
20250225,205100,1050042770,7230,7230,7230,7230,0
20250225,205000,1050042770,7230,7230,7230,7230,0
20250225,204900,1050042770,7230,7230,7230,7230,0
20250225,204800,1050042770,7230,7230,7230,7230,0
20250225,204700,1050042770,7230,7230,7230,7230,0
20250225,204600,1050042770,7230,7230,7230,7230,0
20250225,204500,1050042770,7230,7230,7230,7230,0
20250225,204400,1050042770,7230,7230,7230,7230,0
20250225,204300,1050042770,7230,7230,7230,7230,2575
20250225,204200,1050042770,7230,7230,7230,7230,0
20250225,204100,1050042770,7230,7230,7230,7230,0
20250225,204000,1050042770,7230,7230,7230,7230,0
20250225,203900,1050042770,7230,7230,7230,7230,0
20250225,203800,1050042770,7230,7230,7230,7230,0
20250225,203700,1050042770,7230,7230,7230,7230,0
20250225,203600,1050042770,7230,7230,7230,7230,0
20250225,203500,1050042770,7230,7230,7230,7230,0
20250225,203400,1050042770,7230,7230,7230,7230,0
20250225,203300,1050042770,7230,7230,7230,7230,0
20250225,203200,1050042770,7230,7230,7230,7230,0
20250225,203100,1050042770,7230,7230,7230,7230,0
20250225,203000,1050042770,7230,7230,7230,7230,0
20250225,202900,1050042770,7230,7230,7230,7230,0
20250225,202800,1050042770,7230,7230,7230,7230,0
20250225,202700,1050042770,7230,7230,7230,7230,0
20250225,202600,1050042770,7230,7230,7230,7230,0
20250225,202500,1050042770,7230,7230,7230,7230,0
20250225,202400,1050042770,7230,7230,7230,7230,0
20250225,202300,1050042770,7230,7230,7230,7230,0
20250225,202200,1050042770,7230,7230,7230,7230,0
20250225,202100,1050042770,7230,7230,7230,7230,0
20250225,202000,1050042770,7230,7230,7230,7230,0
20250225,201900,1050042770,7230,7230,7230,7230,0
20250225,201800,1050042770,7230,7230,7230,7230,0
20250225,201700,1050042770,7230,7230,7230,7230,0
20250225,201600,1050042770,7230,7230,7230,7230,0
20250225,201500,1050042770,7230,7230,7230,7230,0
20250225,201400,1050042770,7230,7230,7230,7230,0
20250225,201300,1050042770,7230,7230,7230,7230,2575
20250225,201200,1050042770,7230,7230,7230,7230,0
20250225,201100,1050042770,7230,7230,7230,7230,0
20250225,201000,1050042770,7230,7230,7230,7230,0
20250225,200900,1050042770,7230,7230,7230,7230,0
20250225,200800,1050042770,7230,7230,7230,7230,0
20250225,200700,1050042770,7230,7230,7230,7230,0
20250225,200600,1050042770,7230,7230,7230,7230,0
20250225,200500,1050042770,7230,7230,7230,7230,0
20250225,200400,1050042770,7230,7230,7230,7230,0
20250225,200300,1050042770,7230,7230,7230,7230,0
20250225,200200,1050042770,7230,7230,7230,7230,0
20250225,200100,1050042770,7230,7230,7230,7230,0
20250225,200000,1050042770,7230,7230,7230,7230,0
20250225,195900,1050042770,7230,7230,7230,7230,0
20250225,195800,1050042770,7230,7230,7230,7230,0
20250225,195700,1050042770,7230,7230,7230,7230,0
20250225,195600,1050042770,7230,7230,7230,7230,0
20250225,195500,1050042770,7230,7230,7230,7230,0
20250225,195400,1050042770,7230,7230,7230,7230,0
20250225,195300,1050042770,7230,7230,7230,7230,0
20250225,195200,1050042770,7230,7230,7230,7230,0
20250225,195100,1050042770,7230,7230,7230,7230,0
20250225,195000,1050042770,7230,7230,7230,7230,0
20250225,194900,1050042770,7230,7230,7230,7230,0
20250225,194800,1050042770,7230,7230,7230,7230,0
20250225,194700,1050042770,7230,7230,7230,7230,0
20250225,194600,1050042770,7230,7230,7230,7230,0
20250225,194500,1050042770,7230,7230,7230,7230,0
20250225,194400,1050042770,7230,7230,7230,7230,0
20250225,194300,1050042770,7230,7230,7230,7230,2575
20250225,194200,1050042770,7230,7230,7230,7230,0
20250225,194100,1050042770,7230,7230,7230,7230,0
20250225,194000,1050042770,7230,7230,7230,7230,0
20250225,193900,1050042770,7230,7230,7230,7230,0
20250225,193800,1050042770,7230,7230,7230,7230,0
20250225,193700,1050042770,7230,7230,7230,7230,0
20250225,193600,1050042770,7230,7230,7230,7230,0
20250225,193500,1050042770,7230,7230,7230,7230,0
20250225,193400,1050042770,7230,7230,7230,7230,0
20250225,193300,1050042770,7230,7230,7230,7230,0
20250225,193200,1050042770,7230,7230,7230,7230,0
20250225,193100,1050042770,7230,7230,7230,7230,0
20250225,193000,1050042770,7230,7230,7230,7230,0
20250225,192900,1050042770,7230,7230,7230,7230,0
20250225,192800,1050042770,7230,7230,7230,7230,0
20250225,192700,1050042770,7230,7230,7230,7230,0
20250225,192600,1050042770,7230,7230,7230,7230,0
20250225,192500,1050042770,7230,7230,7230,7230,0
20250225,192400,1050042770,7230,7230,7230,7230,0
20250225,192300,1050042770,7230,7230,7230,7230,0
20250225,192200,1050042770,7230,7230,7230,7230,0
20250225,192100,1050042770,7230,7230,7230,7230,0
20250225,192000,1050042770,7230,7230,7230,7230,0
20250225,191900,1050042770,7230,7230,7230,7230,0
20250225,191800,1050042770,7230,7230,7230,7230,0
20250225,191700,1050042770,7230,7230,7230,7230,0
20250225,191600,1050042770,7230,7230,7230,7230,0
20250225,191500,1050042770,7230,7230,7230,7230,0
20250225,191400,1050042770,7230,7230,7230,7230,0
20250225,191300,1050042770,7230,7230,7230,7230,2575
20250225,191200,1050042770,7230,7230,7230,7230,0
20250225,191100,1050042770,7230,7230,7230,7230,0
20250225,191000,1050042770,7230,7230,7230,7230,0
20250225,190900,1050042770,7230,7230,7230,7230,0
20250225,190800,1050042770,7230,7230,7230,7230,0
20250225,190700,1050042770,7230,7230,7230,7230,0
20250225,190600,1050042770,7230,7230,7230,7230,0
20250225,190500,1050042770,7230,7230,7230,7230,0
20250225,190400,1050042770,7230,7230,7230,7230,0
20250225,190300,1050042770,7230,7230,7230,7230,0
20250225,190200,1050042770,7230,7230,7230,7230,0
20250225,190100,1050042770,7230,7230,7230,7230,0
20250225,190000,1050042770,7230,7230,7230,7230,0
20250225,185900,1050042770,7230,7230,7230,7230,0
20250225,185800,1050042770,7230,7230,7230,7230,0
20250225,185700,1050042770,7230,7230,7230,7230,0
20250225,185600,1050042770,7230,7230,7230,7230,0
20250225,185500,1050042770,7230,7230,7230,7230,0
20250225,185400,1050042770,7230,7230,7230,7230,0
20250225,185300,1050042770,7230,7230,7230,7230,0
20250225,185200,1050042770,7230,7230,7230,7230,0
20250225,185100,1050042770,7230,7230,7230,7230,0
20250225,185000,1050042770,7230,7230,7230,7230,0
20250225,184900,1050042770,7230,7230,7230,7230,0
20250225,184800,1050042770,7230,7230,7230,7230,0
20250225,184700,1050042770,7230,7230,7230,7230,0
20250225,184600,1050042770,7230,7230,7230,7230,0
20250225,184500,1050042770,7230,7230,7230,7230,0
20250225,184400,1050042770,7230,7230,7230,7230,0
20250225,184300,1050042770,7230,7230,7230,7230,2575
20250225,184200,1050042770,7230,7230,7230,7230,0
20250225,184100,1050042770,7230,7230,7230,7230,0
20250225,184000,1050042770,7230,7230,7230,7230,0
20250225,183900,1050042770,7230,7230,7230,7230,0
20250225,183800,1050042770,7230,7230,7230,7230,0
20250225,183700,1050042770,7230,7230,7230,7230,0
20250225,183600,1050042770,7230,7230,7230,7230,0
20250225,183500,1050042770,7230,7230,7230,7230,0
20250225,183400,1050042770,7230,7230,7230,7230,0
20250225,183300,1050042770,7230,7230,7230,7230,0
20250225,183200,1050042770,7230,7230,7230,7230,0
20250225,183100,1050042770,7230,7230,7230,7230,0
20250225,183000,1050042770,7230,7230,7230,7230,0
20250225,182900,1050042770,7230,7230,7230,7230,0
20250225,182800,1050042770,7230,7230,7230,7230,0
20250225,182700,1050042770,7230,7230,7230,7230,0
20250225,182600,1050042770,7230,7230,7230,7230,0
20250225,182500,1050042770,7230,7230,7230,7230,0
20250225,182400,1050042770,7230,7230,7230,7230,0
20250225,182300,1050042770,7230,7230,7230,7230,0
20250225,182200,1050042770,7230,7230,7230,7230,0
20250225,182100,1050042770,7230,7230,7230,7230,0
20250225,182000,1050042770,7230,7230,7230,7230,0
20250225,181900,1050042770,7230,7230,7230,7230,0
20250225,181800,1050042770,7230,7230,7230,7230,0
20250225,181700,1050042770,7230,7230,7230,7230,0
20250225,181600,1050042770,7230,7230,7230,7230,0
20250225,181500,1050042770,7230,7230,7230,7230,0
20250225,181400,1050042770,7230,7230,7230,7230,0
20250225,181300,1050042770,7230,7230,7230,7230,2575
20250225,181200,1050042770,7230,7230,7230,7230,0
20250225,181100,1050042770,7230,7230,7230,7230,0
20250225,181000,1050042770,7230,7230,7230,7230,0
20250225,180900,1050042770,7230,7230,7230,7230,0
20250225,180800,1050042770,7230,7230,7230,7230,0
20250225,180700,1050042770,7230,7230,7230,7230,0
20250225,180600,1050042770,7230,7230,7230,7230,0
20250225,180500,1050042770,7230,7230,7230,7230,0
20250225,180400,1050042770,7230,7230,7230,7230,0
20250225,180300,1050042770,7230,7230,7230,7230,0
20250225,180200,1050042770,7230,7230,7230,7230,0
20250225,180100,1050042770,7230,7230,7230,7230,0
20250225,180000,1050042770,7230,7230,7230,7230,0
20250225,175900,1050042770,7230,7230,7230,7230,0
20250225,175800,1050042770,7230,7230,7230,7230,0
20250225,175700,1050042770,7230,7230,7230,7230,0
20250225,175600,1050042770,7230,7230,7230,7230,0
20250225,175500,1050042770,7230,7230,7230,7230,0
20250225,175400,1050042770,7230,7230,7230,7230,0
20250225,175300,1050042770,7230,7230,7230,7230,0
20250225,175200,1050042770,7230,7230,7230,7230,0
20250225,175100,1050042770,7230,7230,7230,7230,0
20250225,175000,1050042770,7230,7230,7230,7230,0
20250225,174900,1050042770,7230,7230,7230,7230,0
20250225,174800,1050042770,7230,7230,7230,7230,0
20250225,174700,1050042770,7230,7230,7230,7230,0
20250225,174600,1050042770,7230,7230,7230,7230,0
20250225,174500,1050042770,7230,7230,7230,7230,0
20250225,174400,1050042770,7230,7230,7230,7230,0
20250225,174300,1050042770,7230,7230,7230,7230,2575
20250225,174200,1050042770,7230,7230,7230,7230,0
20250225,174100,1050042770,7230,7230,7230,7230,0
20250225,174000,1050042770,7230,7230,7230,7230,0
20250225,173900,1050042770,7230,7230,7230,7230,0
20250225,173800,1050042770,7230,7230,7230,7230,0
20250225,173700,1050042770,7230,7230,7230,7230,0
20250225,173600,1050042770,7230,7230,7230,7230,0
20250225,173500,1050042770,7230,7230,7230,7230,0
20250225,173400,1050042770,7230,7230,7230,7230,0
20250225,173300,1050042770,7230,7230,7230,7230,0
20250225,173200,1050042770,7230,7230,7230,7230,0
20250225,173100,1050042770,7230,7230,7230,7230,0
20250225,173000,1050042770,7230,7230,7230,7230,0
20250225,172900,1050042770,7230,7230,7230,7230,0
20250225,172800,1050042770,7230,7230,7230,7230,0
20250225,172700,1050042770,7230,7230,7230,7230,0
20250225,172600,1050042770,7230,7230,7230,7230,0
20250225,172500,1050042770,7230,7230,7230,7230,0
20250225,172400,1050042770,7230,7230,7230,7230,0
20250225,172300,1050042770,7230,7230,7230,7230,0
20250225,172200,1050042770,7230,7230,7230,7230,0
20250225,172100,1050042770,7230,7230,7230,7230,0
20250225,172000,1050042770,7230,7230,7230,7230,0
20250225,171900,1050042770,7230,7230,7230,7230,0
20250225,171800,1050042770,7230,7230,7230,7230,0
20250225,171700,1050042770,7230,7230,7230,7230,0
20250225,171600,1050042770,7230,7230,7230,7230,0
20250225,171500,1050042770,7230,7230,7230,7230,0
20250225,171400,1050042770,7230,7230,7230,7230,0
20250225,171300,1050042770,7230,7230,7230,7230,2575
20250225,171200,1050042770,7230,7230,7230,7230,0
20250225,171100,1050042770,7230,7230,7230,7230,0
20250225,171000,1050042770,7230,7230,7230,7230,0
20250225,170900,1050042770,7230,7230,7230,7230,0
20250225,170800,1050042770,7230,7230,7230,7230,0
20250225,170700,1050042770,7230,7230,7230,7230,0
20250225,170600,1050042770,7230,7230,7230,7230,0
20250225,170500,1050042770,7230,7230,7230,7230,0
20250225,170400,1050042770,7230,7230,7230,7230,0
20250225,170300,1050042770,7230,7230,7230,7230,0
20250225,170200,1050042770,7230,7230,7230,7230,0
20250225,170100,1050042770,7230,7230,7230,7230,0
20250225,170000,1050042770,7230,7230,7230,7230,0
20250225,165900,1050042770,7230,7230,7230,7230,0
20250225,165800,1050042770,7230,7230,7230,7230,0
20250225,165700,1050042770,7230,7230,7230,7230,0
20250225,165600,1050042770,7230,7230,7230,7230,0
20250225,165500,1050042770,7230,7230,7230,7230,0
20250225,165400,1050042770,7230,7230,7230,7230,0
20250225,165300,1050042770,7230,7230,7230,7230,0
20250225,165200,1050042770,7230,7230,7230,7230,0
20250225,165100,1050042770,7230,7230,7230,7230,0
20250225,165000,1050042770,7230,7230,7230,7230,0
20250225,164900,1050042770,7230,7230,7230,7230,0
20250225,164800,1050042770,7230,7230,7230,7230,0
20250225,164700,1050042770,7230,7230,7230,7230,0
20250225,164600,1050042770,7230,7230,7230,7230,0
20250225,164500,1050042770,7230,7230,7230,7230,0
20250225,164400,1050042770,7230,7230,7230,7230,0
20250225,164300,1050042770,7230,7230,7230,7230,2575
20250225,164200,1050042770,7230,7230,7230,7230,0
20250225,164100,1050042770,7230,7230,7230,7230,0
20250225,164000,1050042770,7230,7230,7230,7230,0
20250225,163900,1050042770,7230,7230,7230,7230,0
20250225,163800,1050042770,7230,7230,7230,7230,0
20250225,163700,1050042770,7230,7230,7230,7230,0
20250225,163600,1050042770,7230,7230,7230,7230,0
20250225,163500,1050042770,7230,7230,7230,7230,0
20250225,163400,1050042770,7230,7230,7230,7230,0
20250225,163300,1050042770,7230,7230,7230,7230,0
20250225,163200,1050042770,7230,7230,7230,7230,0
20250225,163100,1050042770,7230,7230,7230,7230,0
20250225,163000,1050042770,7230,7230,7230,7230,0
20250225,162900,1050042770,7230,7230,7230,7230,0
20250225,162800,1050042770,7230,7230,7230,7230,0
20250225,162700,1050042770,7230,7230,7230,7230,0
20250225,162600,1050042770,7230,7230,7230,7230,0
20250225,162500,1050042770,7230,7230,7230,7230,0
20250225,162400,1050042770,7230,7230,7230,7230,0
20250225,162300,1050042770,7230,7230,7230,7230,0
20250225,162200,1050042770,7230,7230,7230,7230,0
20250225,162100,1050042770,7230,7230,7230,7230,0
20250225,162000,1050042770,7230,7230,7230,7230,0
20250225,161900,1050042770,7230,7230,7230,7230,0
20250225,161800,1050042770,7230,7230,7230,7230,0
20250225,161700,1050042770,7230,7230,7230,7230,0
20250225,161600,1050042770,7230,7230,7230,7230,0
20250225,161500,1050042770,7230,7230,7230,7230,0
20250225,161400,1050042770,7230,7230,7230,7230,0
20250225,161300,1050042770,7230,7230,7230,7230,2575
20250225,161200,1050042770,7230,7230,7230,7230,0
20250225,161100,1050042770,7230,7230,7230,7230,0
20250225,161000,1050042770,7230,7230,7230,7230,0
20250225,160900,1050042770,7230,7230,7230,7230,0
20250225,160800,1050042770,7230,7230,7230,7230,0
20250225,160700,1050042770,7230,7230,7230,7230,0
20250225,160600,1050042770,7230,7230,7230,7230,0
20250225,160500,1050042770,7230,7230,7230,7230,0
20250225,160400,1050042770,7230,7230,7230,7230,0
20250225,160300,1050042770,7230,7230,7230,7230,0
20250225,160200,1050042770,7230,7230,7230,7230,0
20250225,160100,1050042770,7230,7230,7230,7230,0
20250225,160000,1050042770,7230,7230,7230,7230,0
20250225,155900,1050042770,7230,7230,7230,7230,0
20250225,155800,1050042770,7230,7230,7230,7230,0
20250225,155700,1050042770,7230,7230,7230,7230,0
20250225,155600,1050042770,7230,7230,7230,7230,0
20250225,155500,1050042770,7230,7230,7230,7230,0
20250225,155400,1050042770,7230,7230,7230,7230,0
20250225,155300,1050042770,7230,7230,7230,7230,0
20250225,155200,1050042770,7230,7230,7230,7230,0
20250225,155100,1050042770,7230,7230,7230,7230,0
20250225,155000,1050042770,7230,7230,7230,7230,0
20250225,154900,1050042770,7230,7230,7230,7230,0
20250225,154800,1050042770,7230,7230,7230,7230,0
20250225,154700,1050042770,7230,7230,7230,7230,0
20250225,154600,1050042770,7230,7230,7230,7230,0
20250225,154500,1050042770,7230,7230,7230,7230,0
20250225,154400,1050042770,7230,7230,7230,7230,0
20250225,154300,1050042770,7230,7230,7230,7230,2575
20250225,154200,1050042770,7230,7230,7230,7230,0
20250225,154100,1050042770,7230,7230,7230,7230,0
20250225,154000,1050042770,7230,7230,7230,7230,0
20250225,153900,1050042770,7230,7230,7230,7230,0
20250225,153800,1050042770,7230,7230,7230,7230,0
20250225,153700,1050042770,7230,7230,7230,7230,0
20250225,153600,1050042770,7230,7230,7230,7230,0
20250225,153500,1050042770,7230,7230,7230,7230,0
20250225,153400,1050042770,7230,7230,7230,7230,0
20250225,153300,1050042770,7230,7230,7230,7230,0
20250225,153200,1050042770,7230,7230,7230,7230,0
20250225,153100,1050042770,7230,7230,7230,7230,0
20250225,153000,1050042770,7230,7230,7230,7230,2575
20250225,152900,1031425520,7230,7230,7230,7230,0
20250225,152800,1031425520,7230,7230,7230,7230,0
20250225,152700,1031425520,7230,7230,7230,7230,0
20250225,152600,1031425520,7230,7230,7230,7230,0
20250225,152500,1031425520,7230,7230,7230,7230,0
20250225,152400,1031425520,7230,7230,7230,7230,0
20250225,152300,1031425520,7230,7230,7230,7230,0
20250225,152200,1031425520,7230,7230,7230,7230,0
20250225,152100,1031425520,7230,7230,7230,7230,0
20250225,152000,1031425520,7230,7230,7230,7230,0
20250225,151900,1031425520,7230,7230,7230,7220,314
20250225,151800,1029156510,7250,7230,7250,7230,596
20250225,151700,1024847410,7230,7270,7270,7230,893
20250225,151600,1018388060,7240,7270,7270,7240,5
20250225,151500,1018351830,7240,7240,7240,7240,4
20250225,151400,1018322870,7240,7240,7240,7240,4
20250225,151300,1018293910,7240,7240,7240,7240,355
20250225,151200,1015723710,7240,7250,7250,7240,439
20250225,151100,1012541940,7250,7250,7250,7250,9
20250225,151000,1012476690,7250,7250,7250,7250,4
20250225,150900,1012447690,7250,7280,7280,7250,241
20250225,150800,1010694130,7280,7270,7280,7260,680
20250225,150700,1005748120,7270,7270,7270,7270,0
20250225,150600,1005748120,7270,7250,7270,7250,29
20250225,150500,1005537850,7250,7250,7250,7250,349
20250225,150400,1003007600,7250,7250,7250,7250,449
20250225,150300,999752350,7250,7260,7280,7250,1066
20250225,150200,992011100,7260,7250,7260,7250,536
20250225,150100,988123100,7250,7250,7250,7250,0
20250225,150000,988123100,7250,7240,7250,7240,113
20250225,145900,987304280,7240,7240,7240,7240,3
20250225,145800,987282560,7270,7270,7270,7270,1
20250225,145700,987275290,7270,7270,7270,7270,1
20250225,145600,987268020,7230,7250,7250,7230,612
20250225,145500,982836450,7270,7270,7270,7270,6
20250225,145400,982792830,7270,7270,7270,7270,0
20250225,145300,982792830,7270,7270,7270,7270,0
20250225,145200,982792830,7270,7270,7270,7270,0
20250225,145100,982792830,7270,7270,7270,7270,4
20250225,145000,982763750,7260,7260,7260,7260,115
20250225,144900,981928850,7260,7260,7260,7260,271
20250225,144800,979961390,7270,7270,7270,7270,21
20250225,144700,979808720,7250,7250,7250,7250,0
20250225,144600,979808720,7250,7250,7250,7250,0
20250225,144500,979808720,7250,7250,7250,7250,111
20250225,144400,979003970,7260,7260,7260,7260,363
20250225,144300,976368590,7280,7250,7280,7250,97
20250225,144200,975663600,7260,7260,7260,7260,45
20250225,144100,975336900,7250,7250,7250,7250,7
20250225,144000,975286150,7250,7230,7250,7230,268
20250225,143900,973344110,7250,7250,7250,7250,1
20250225,143800,973336860,7240,7240,7240,7240,1
20250225,143700,973329620,7230,7230,7230,7230,8
20250225,143600,973271780,7230,7230,7230,7230,0
20250225,143500,973271780,7230,7230,7230,7230,0
20250225,143400,973271780,7230,7230,7230,7230,67
20250225,143300,972787370,7230,7230,7230,7230,178
20250225,143200,971500430,7230,7230,7230,7230,854
20250225,143100,965326010,7240,7230,7240,7230,483
20250225,143000,961831910,7230,7230,7230,7230,40
20250225,142900,961542710,7220,7230,7230,7220,1491
20250225,142800,950775870,7230,7230,7230,7230,29
20250225,142700,950566200,7240,7240,7240,7240,10
20250225,142600,950493800,7230,7230,7230,7220,124
20250225,142500,949597320,7220,7230,7230,7220,244
20250225,142400,947833530,7230,7240,7240,7230,70
20250225,142300,947327230,7230,7230,7230,7230,0
20250225,142200,947327230,7230,7240,7240,7230,869
20250225,142100,941043960,7240,7240,7240,7240,1
20250225,142000,941036720,7240,7240,7240,7240,0
20250225,141900,941036720,7240,7240,7240,7240,0
20250225,141800,941036720,7240,7230,7240,7230,644
20250225,141700,936379580,7230,7230,7230,7230,75
20250225,141600,935837330,7230,7230,7230,7230,2
20250225,141500,935822870,7230,7230,7230,7230,9
20250225,141400,935757800,7230,7230,7230,7230,121
20250225,141300,934882970,7230,7230,7230,7200,1677
20250225,141200,922788360,7220,7230,7230,7210,155
20250225,141100,921670530,7220,7230,7230,7220,429
20250225,141000,918572960,7230,7230,7240,7230,250
20250225,140900,916765450,7230,7240,7240,7220,1198
20250225,140800,908107670,7240,7240,7240,7240,178
20250225,140700,906818950,7250,7250,7250,7240,335
20250225,140600,904393290,7250,7270,7270,7240,1304
20250225,140500,894936780,7260,7270,7270,7260,126
20250225,140400,894020860,7270,7270,7270,7270,0
20250225,140300,894020860,7270,7270,7270,7270,6
20250225,140200,893977240,7260,7260,7260,7260,0
20250225,140100,893977240,7260,7260,7260,7260,0
20250225,140000,893977240,7260,7270,7270,7260,133
20250225,135900,893011650,7260,7260,7260,7260,0
20250225,135800,893011650,7260,7260,7260,7260,0
20250225,135700,893011650,7260,7270,7270,7260,1891
20250225,135600,879280940,7260,7270,7270,7260,241
20250225,135500,877530270,7270,7270,7270,7270,231
20250225,135400,875850900,7270,7270,7290,7270,481
20250225,135300,872354010,7280,7280,7280,7280,2
20250225,135200,872339450,7250,7310,7310,7250,3523
20250225,135100,846700940,7310,7310,7310,7310,0
20250225,135000,846700940,7310,7300,7310,7300,32
20250225,134900,846467190,7300,7300,7300,7300,19
20250225,134800,846328490,7320,7300,7320,7300,373
20250225,134700,843605390,7300,7300,7300,7300,150
20250225,134600,842510390,7320,7320,7320,7310,5
20250225,134500,842473800,7300,7300,7300,7300,0
20250225,134400,842473800,7300,7300,7300,7300,24
20250225,134300,842298600,7300,7300,7300,7300,284
20250225,134200,840225400,7300,7300,7300,7300,0
20250225,134100,840225400,7300,7300,7300,7300,251
20250225,134000,838393100,7300,7290,7300,7290,118
20250225,133900,837532410,7290,7300,7300,7290,108
20250225,133800,836744760,7290,7330,7330,7290,9362
20250225,133700,768372250,7350,7350,7350,7350,0
20250225,133600,768372250,7350,7350,7350,7350,0
20250225,133500,768372250,7350,7330,7350,7330,223
20250225,133400,766733660,7330,7330,7330,7330,2
20250225,133300,766719000,7330,7330,7330,7330,10
20250225,133200,766645700,7330,7330,7330,7330,205
20250225,133100,765143050,7330,7330,7330,7330,0
20250225,133000,765143050,7330,7330,7330,7330,820
20250225,132900,759132450,7330,7340,7340,7330,100
20250225,132800,758399250,7350,7350,7350,7350,10
20250225,132700,758325750,7330,7330,7330,7330,1
20250225,132600,758318420,7340,7340,7350,7340,170
20250225,132500,757070610,7350,7350,7350,7350,1
20250225,132400,757063260,7350,7350,7350,7350,30
20250225,132300,756842760,7350,7350,7350,7350,1
20250225,132200,756835410,7340,7340,7340,7340,33
20250225,132100,756593190,7340,7360,7360,7340,286
20250225,132000,754493540,7350,7350,7350,7350,0
20250225,131900,754493540,7350,7350,7350,7350,2
20250225,131800,754478840,7360,7360,7360,7360,0
20250225,131700,754478840,7360,7360,7360,7360,228
20250225,131600,752800760,7360,7360,7360,7360,0
20250225,131500,752800760,7360,7360,7360,7360,0
20250225,131400,752800760,7360,7360,7360,7360,1
20250225,131300,752793400,7340,7340,7340,7340,0
20250225,131200,752793400,7340,7340,7340,7340,0
20250225,131100,752793400,7340,7340,7340,7340,67
20250225,131000,752301620,7360,7360,7360,7360,16
20250225,130900,752183860,7360,7360,7360,7360,10
20250225,130800,752110260,7330,7330,7330,7330,2015
20250225,130700,737340310,7320,7320,7320,7320,167
20250225,130600,736117870,7320,7320,7320,7320,15
20250225,130500,736008070,7330,7330,7330,7330,0
20250225,130400,736008070,7330,7330,7330,7330,27
20250225,130300,735810160,7330,7330,7360,7330,186
20250225,130200,734446720,7320,7330,7330,7320,92
20250225,130100,733773130,7330,7340,7340,7330,125
20250225,130000,732856510,7340,7340,7340,7340,0
20250225,125900,732856510,7340,7340,7340,7340,0
20250225,125800,732856510,7340,7320,7340,7320,1123
20250225,125700,724626470,7330,7350,7360,7330,3393
20250225,125600,699724520,7350,7360,7360,7350,645
20250225,125500,694977620,7370,7370,7370,7370,202
20250225,125400,693488880,7370,7370,7370,7370,1
20250225,125300,693481510,7360,7360,7360,7360,0
20250225,125200,693481510,7360,7360,7360,7360,0
20250225,125100,693481510,7360,7360,7360,7360,100
20250225,125000,692745510,7360,7360,7360,7360,0
20250225,124900,692745510,7360,7360,7360,7360,0
20250225,124800,692745510,7360,7360,7360,7360,160
20250225,124700,691567910,7360,7360,7360,7360,5
20250225,124600,691531110,7350,7350,7350,7350,0
20250225,124500,691531110,7350,7350,7350,7350,0
20250225,124400,691531110,7350,7350,7350,7350,0
20250225,124300,691531110,7350,7350,7350,7350,0
20250225,124200,691531110,7350,7350,7350,7350,0
20250225,124100,691531110,7350,7350,7350,7350,0
20250225,124000,691531110,7350,7350,7350,7350,45
20250225,123900,691200360,7350,7350,7350,7350,1
20250225,123800,691193010,7390,7390,7390,7390,1
20250225,123700,691185620,7350,7350,7350,7350,325
20250225,123600,688796870,7350,7350,7350,7350,67
20250225,123500,688304420,7350,7350,7350,7350,21
20250225,123400,688150070,7350,7350,7350,7350,799
20250225,123300,682277420,7360,7360,7360,7360,510
20250225,123200,678523820,7360,7360,7360,7360,40
20250225,123100,678229420,7360,7360,7360,7360,1237
20250225,123000,669125100,7390,7390,7390,7390,1
20250225,122900,669117710,7390,7390,7390,7390,0
20250225,122800,669117710,7390,7390,7390,7390,0
20250225,122700,669117710,7390,7390,7390,7370,351
20250225,122600,666530600,7390,7390,7390,7390,0
20250225,122500,666530600,7390,7390,7390,7390,4
20250225,122400,666501040,7370,7370,7370,7370,0
20250225,122300,666501040,7370,7370,7370,7370,93
20250225,122200,665815630,7390,7390,7390,7390,11
20250225,122100,665734340,7390,7390,7390,7390,66
20250225,122000,665246600,7400,7400,7400,7400,0
20250225,121900,665246600,7400,7370,7400,7370,345
20250225,121800,662700250,7370,7370,7370,7370,107
20250225,121700,661911660,7380,7380,7380,7380,0
20250225,121600,661911660,7380,7380,7380,7380,0
20250225,121500,661911660,7380,7380,7380,7380,0
20250225,121400,661911660,7380,7380,7380,7380,0
20250225,121300,661911660,7380,7380,7380,7380,0
20250225,121200,661911660,7380,7380,7380,7380,12
20250225,121100,661823100,7380,7380,7380,7370,449
20250225,121000,658510200,7370,7370,7370,7370,199
20250225,120900,657043570,7370,7370,7370,7370,1
20250225,120800,657036200,7370,7370,7370,7370,5
20250225,120700,656999350,7380,7380,7380,7380,503
20250225,120600,653287210,7380,7380,7380,7380,2
20250225,120500,653272450,7360,7360,7360,7360,16
20250225,120400,653154690,7380,7380,7380,7380,0
20250225,120300,653154690,7380,7380,7380,7380,0
20250225,120200,653154690,7380,7380,7380,7380,14
20250225,120100,653051370,7360,7360,7360,7360,16
20250225,120000,652933610,7370,7360,7370,7360,266
20250225,115900,650975840,7360,7360,7360,7360,0
20250225,115800,650975840,7360,7360,7360,7360,2
20250225,115700,650961120,7360,7360,7360,7360,24
20250225,115600,650784480,7370,7370,7370,7370,223
20250225,115500,649140970,7360,7370,7370,7360,17
20250225,115400,649015690,7360,7360,7360,7360,0
20250225,115300,649015690,7360,7360,7360,7360,876
20250225,115200,642568330,7360,7360,7360,7360,1534
20250225,115100,631278090,7360,7360,7360,7360,0
20250225,115000,631278090,7360,7380,7400,7360,48
20250225,114900,630924700,7380,7360,7390,7360,28
20250225,114800,630718570,7370,7370,7370,7370,15
20250225,114700,630608020,7370,7370,7370,7370,0
20250225,114600,630608020,7370,7370,7370,7370,0
20250225,114500,630608020,7370,7370,7370,7370,1
20250225,114400,630600650,7370,7370,7370,7370,1
20250225,114300,630593280,7360,7360,7360,7360,100
20250225,114200,629857280,7360,7370,7370,7360,1556
20250225,114100,618401540,7400,7400,7400,7400,0
20250225,114000,618401540,7400,7400,7400,7400,21
20250225,113900,618246140,7370,7370,7370,7370,178
20250225,113800,616934280,7400,7400,7400,7400,0
20250225,113700,616934280,7400,7370,7400,7370,7
20250225,113600,616882660,7360,7360,7360,7360,0
20250225,113500,616882660,7360,7360,7360,7360,0
20250225,113400,616882660,7360,7370,7370,7360,15
20250225,113300,616772230,7370,7370,7370,7370,300
20250225,113200,614561230,7360,7360,7360,7360,25
20250225,113100,614377230,7400,7400,7400,7400,1
20250225,113000,614369830,7350,7350,7350,7350,12
20250225,112900,614281630,7350,7360,7360,7350,543
20250225,112800,610289280,7350,7380,7380,7350,2400
20250225,112700,592612940,7400,7400,7400,7400,0
20250225,112600,592612940,7400,7400,7400,7400,0
20250225,112500,592612940,7400,7400,7400,7400,0
20250225,112400,592612940,7400,7400,7400,7400,0
20250225,112300,592612940,7400,7390,7400,7390,425
20250225,112200,589472140,7400,7390,7400,7390,91
20250225,112100,588799540,7400,7400,7400,7400,193
20250225,112000,587371340,7400,7400,7400,7400,0
20250225,111900,587371340,7400,7390,7400,7390,508
20250225,111800,583617150,7390,7390,7390,7390,547
20250225,111700,579574820,7400,7400,7400,7400,1
20250225,111600,579567420,7390,7390,7390,7390,0
20250225,111500,579567420,7390,7400,7400,7390,71
20250225,111400,579042720,7400,7400,7400,7400,1
20250225,111300,579035320,7390,7390,7390,7390,0
20250225,111200,579035320,7390,7390,7390,7390,0
20250225,111100,579035320,7390,7390,7390,7390,1
20250225,111000,579027930,7390,7390,7390,7390,84
20250225,110900,578407170,7390,7390,7390,7390,0
20250225,110800,578407170,7390,7390,7390,7390,54
20250225,110700,578008110,7420,7390,7420,7390,5
20250225,110600,577971040,7420,7420,7420,7420,10
20250225,110500,577896840,7420,7420,7420,7420,13
20250225,110400,577800380,7410,7400,7410,7400,151
20250225,110300,576682970,7400,7400,7400,7400,0
20250225,110200,576682970,7400,7400,7400,7400,0
20250225,110100,576682970,7400,7400,7400,7400,21
20250225,110000,576527570,7410,7400,7410,7380,1139
20250225,105900,568116400,7400,7400,7400,7400,0
20250225,105800,568116400,7400,7410,7410,7400,383
20250225,105700,565281190,7430,7430,7430,7430,0
20250225,105600,565281190,7430,7430,7430,7430,1
20250225,105500,565273760,7430,7420,7430,7420,957
20250225,105400,558164450,7410,7410,7410,7410,1
20250225,105300,558157040,7420,7420,7420,7420,71
20250225,105200,557630220,7420,7420,7420,7420,0
20250225,105100,557630220,7420,7400,7420,7400,295
20250225,105000,555447200,7410,7410,7410,7410,55
20250225,104900,555039650,7410,7410,7410,7410,0
20250225,104800,555039650,7410,7410,7410,7410,100
20250225,104700,554298650,7410,7410,7410,7410,0
20250225,104600,554298650,7410,7410,7410,7410,0
20250225,104500,554298650,7410,7410,7410,7410,0
20250225,104400,554298650,7410,7410,7410,7410,0
20250225,104300,554298650,7410,7410,7410,7410,65
20250225,104200,553817000,7410,7420,7420,7410,181
20250225,104100,552474630,7420,7420,7420,7420,1
20250225,104000,552467210,7430,7430,7430,7430,0
20250225,103900,552467210,7430,7420,7430,7420,13
20250225,103800,552370630,7430,7430,7430,7430,1
20250225,103700,552363200,7440,7420,7440,7420,50
20250225,103600,551991220,7420,7420,7420,7420,0
20250225,103500,551991220,7420,7420,7420,7420,57
20250225,103400,551568280,7410,7420,7420,7410,45
20250225,103300,551234730,7420,7420,7420,7420,12
20250225,103200,551145690,7400,7400,7400,7400,20
20250225,103100,550997690,7400,7420,7420,7400,116
20250225,103000,550138200,7420,7420,7420,7420,0
20250225,102900,550138200,7420,7420,7420,7420,30
20250225,102800,549915600,7430,7430,7430,7430,10
20250225,102700,549841300,7420,7420,7420,7420,1
20250225,102600,549833880,7410,7410,7410,7410,550
20250225,102500,545758380,7420,7420,7420,7420,0
20250225,102400,545758380,7420,7400,7420,7400,225
20250225,102300,544092780,7410,7410,7410,7410,102
20250225,102200,543336960,7360,7390,7410,7360,1687
20250225,102100,530908340,7410,7410,7410,7410,2
20250225,102000,530893520,7410,7410,7410,7410,1
20250225,101900,530886110,7410,7410,7410,7410,0
20250225,101800,530886110,7410,7410,7410,7410,0
20250225,101700,530886110,7410,7410,7410,7410,100
20250225,101600,530145110,7410,7410,7410,7410,0
20250225,101500,530145110,7410,7410,7410,7410,1
20250225,101400,530137700,7410,7380,7410,7380,83
20250225,101300,529525130,7380,7380,7410,7380,786
20250225,101200,523724420,7380,7380,7380,7380,10
20250225,101100,523650620,7380,7390,7390,7380,153
20250225,101000,522520750,7390,7390,7390,7390,0
20250225,100900,522520750,7390,7390,7390,7390,0
20250225,100800,522520750,7390,7390,7390,7390,67
20250225,100700,522025620,7390,7400,7400,7390,380
20250225,100600,519217340,7400,7410,7410,7400,2
20250225,100500,519202530,7390,7390,7390,7390,1
20250225,100400,519195140,7390,7380,7390,7380,60
20250225,100300,518751840,7390,7390,7390,7390,248
20250225,100200,516919120,7370,7380,7380,7370,432
20250225,100100,513735180,7370,7380,7380,7370,670
20250225,100000,508794370,7390,7390,7390,7390,290
20250225,095900,506651270,7390,7390,7390,7390,380
20250225,095800,503843070,7390,7380,7390,7380,13
20250225,095700,503747110,7390,7400,7400,7390,151
20250225,095600,502631110,7420,7420,7420,7420,0
20250225,095500,502631110,7420,7410,7420,7400,463
20250225,095400,499202150,7410,7420,7420,7410,135
20250225,095300,498201540,7440,7440,7440,7440,0
20250225,095200,498201540,7440,7430,7440,7430,27
20250225,095100,498000670,7410,7410,7410,7410,19
20250225,095000,497859880,7410,7410,7410,7410,105
20250225,094900,497081830,7410,7410,7410,7410,1
20250225,094800,497074420,7460,7420,7460,7420,26
20250225,094700,496881460,7450,7420,7450,7420,82
20250225,094600,496272720,7450,7440,7450,7440,5
20250225,094500,496235490,7410,7400,7470,7400,932
20250225,094400,489300070,7400,7390,7400,7390,260
20250225,094300,487378040,7390,7390,7390,7390,199
20250225,094200,485907430,7380,7350,7380,7350,4266
20250225,094100,454541160,7330,7360,7360,7330,1907
20250225,094000,440545760,7350,7350,7350,7350,0
20250225,093900,440545760,7350,7360,7360,7350,267
20250225,093800,438583100,7350,7370,7370,7350,452
20250225,093700,435252280,7370,7370,7370,7370,9
20250225,093600,435185950,7360,7360,7360,7360,468
20250225,093500,431741470,7350,7350,7350,7340,303
20250225,093400,429515050,7350,7350,7350,7350,11
20250225,093300,429434200,7350,7360,7360,7350,1261
20250225,093200,420154050,7370,7360,7370,7360,81
20250225,093100,419557880,7370,7330,7370,7330,25
20250225,093000,419374230,7330,7320,7330,7320,120
20250225,092900,418495630,7320,7320,7350,7300,7896
20250225,092800,360762270,7310,7360,7360,7310,3554
20250225,092700,334707190,7360,7370,7410,7350,2948
20250225,092600,313024540,7370,7380,7380,7360,2114
20250225,092500,297432940,7420,7390,7420,7380,401
20250225,092400,294470680,7420,7400,7420,7380,302
20250225,092300,292238660,7400,7390,7400,7390,419
20250225,092200,289141790,7390,7460,7460,7390,2148
20250225,092100,273226580,7460,7460,7460,7460,102
20250225,092000,272465660,7460,7420,7460,7420,260
20250225,091900,270536360,7470,7420,7470,7420,72
20250225,091800,270002020,7420,7430,7470,7420,734
20250225,091700,264550640,7430,7430,7430,7430,115
20250225,091600,263696190,7400,7430,7430,7390,330
20250225,091500,261255760,7430,7430,7430,7380,1848
20250225,091400,247599290,7400,7430,7430,7400,104
20250225,091300,246829290,7400,7410,7430,7400,1230
20250225,091200,237714070,7410,7420,7420,7400,185
20250225,091100,236343650,7430,7460,7470,7390,1308
20250225,091000,226627420,7470,7510,7510,7470,1992
20250225,090900,211692550,7550,7530,7550,7510,4571
20250225,090800,177352590,7510,7440,7510,7430,1270
20250225,090700,167849870,7430,7410,7430,7410,116
20250225,090600,166988390,7410,7430,7460,7410,1573
20250225,090500,155299150,7400,7400,7410,7330,5125
20250225,090400,117425150,7450,7500,7500,7390,4455
20250225,090300,84422650,7500,7490,7510,7410,2497
20250225,090200,65792900,7530,7480,7530,7480,615
20250225,090100,61188160,7480,7500,7540,7470,1486
20250225,090000,50064800,7500,7600,7600,7460,6549
Reference in New Issue Copy Permalink