ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/459100/min/candle-20250226.csv

777 lines
38 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
20250226,215400,49787850640,8240,8240,8240,8240,23060
20250226,215300,49787850640,8240,8240,8240,8240,0
20250226,215200,49787850640,8240,8240,8240,8240,0
20250226,215100,49787850640,8240,8240,8240,8240,0
20250226,215000,49787850640,8240,8240,8240,8240,0
20250226,214900,49787850640,8240,8240,8240,8240,0
20250226,214800,49787850640,8240,8240,8240,8240,0
20250226,214700,49787850640,8240,8240,8240,8240,0
20250226,214600,49787850640,8240,8240,8240,8240,0
20250226,214500,49787850640,8240,8240,8240,8240,0
20250226,214400,49787850640,8240,8240,8240,8240,0
20250226,214300,49787850640,8240,8240,8240,8240,0
20250226,214200,49787850640,8240,8240,8240,8240,0
20250226,214100,49787850640,8240,8240,8240,8240,0
20250226,214000,49787850640,8240,8240,8240,8240,0
20250226,213900,49787850640,8240,8240,8240,8240,0
20250226,213800,49787850640,8240,8240,8240,8240,0
20250226,213700,49787850640,8240,8240,8240,8240,0
20250226,213600,49787850640,8240,8240,8240,8240,0
20250226,213500,49787850640,8240,8240,8240,8240,0
20250226,213400,49787850640,8240,8240,8240,8240,0
20250226,213300,49787850640,8240,8240,8240,8240,0
20250226,213200,49787850640,8240,8240,8240,8240,0
20250226,213100,49787850640,8240,8240,8240,8240,0
20250226,213000,49787850640,8240,8240,8240,8240,0
20250226,212900,49787850640,8240,8240,8240,8240,0
20250226,212800,49787850640,8240,8240,8240,8240,0
20250226,212700,49787850640,8240,8240,8240,8240,0
20250226,212600,49787850640,8240,8240,8240,8240,0
20250226,212500,49787850640,8240,8240,8240,8240,0
20250226,212400,49787850640,8240,8240,8240,8240,23060
20250226,212300,49787850640,8240,8240,8240,8240,0
20250226,212200,49787850640,8240,8240,8240,8240,0
20250226,212100,49787850640,8240,8240,8240,8240,0
20250226,212000,49787850640,8240,8240,8240,8240,0
20250226,211900,49787850640,8240,8240,8240,8240,0
20250226,211800,49787850640,8240,8240,8240,8240,0
20250226,211700,49787850640,8240,8240,8240,8240,0
20250226,211600,49787850640,8240,8240,8240,8240,0
20250226,211500,49787850640,8240,8240,8240,8240,0
20250226,211400,49787850640,8240,8240,8240,8240,0
20250226,211300,49787850640,8240,8240,8240,8240,0
20250226,211200,49787850640,8240,8240,8240,8240,0
20250226,211100,49787850640,8240,8240,8240,8240,0
20250226,211000,49787850640,8240,8240,8240,8240,0
20250226,210900,49787850640,8240,8240,8240,8240,0
20250226,210800,49787850640,8240,8240,8240,8240,0
20250226,210700,49787850640,8240,8240,8240,8240,0
20250226,210600,49787850640,8240,8240,8240,8240,0
20250226,210500,49787850640,8240,8240,8240,8240,0
20250226,210400,49787850640,8240,8240,8240,8240,0
20250226,210300,49787850640,8240,8240,8240,8240,0
20250226,210200,49787850640,8240,8240,8240,8240,0
20250226,210100,49787850640,8240,8240,8240,8240,0
20250226,210000,49787850640,8240,8240,8240,8240,0
20250226,205900,49787850640,8240,8240,8240,8240,0
20250226,205800,49787850640,8240,8240,8240,8240,0
20250226,205700,49787850640,8240,8240,8240,8240,0
20250226,205600,49787850640,8240,8240,8240,8240,0
20250226,205500,49787850640,8240,8240,8240,8240,0
20250226,205400,49787850640,8240,8240,8240,8240,23060
20250226,205300,49787850640,8240,8240,8240,8240,0
20250226,205200,49787850640,8240,8240,8240,8240,0
20250226,205100,49787850640,8240,8240,8240,8240,0
20250226,205000,49787850640,8240,8240,8240,8240,0
20250226,204900,49787850640,8240,8240,8240,8240,0
20250226,204800,49787850640,8240,8240,8240,8240,0
20250226,204700,49787850640,8240,8240,8240,8240,0
20250226,204600,49787850640,8240,8240,8240,8240,0
20250226,204500,49787850640,8240,8240,8240,8240,0
20250226,204400,49787850640,8240,8240,8240,8240,0
20250226,204300,49787850640,8240,8240,8240,8240,0
20250226,204200,49787850640,8240,8240,8240,8240,0
20250226,204100,49787850640,8240,8240,8240,8240,0
20250226,204000,49787850640,8240,8240,8240,8240,0
20250226,203900,49787850640,8240,8240,8240,8240,0
20250226,203800,49787850640,8240,8240,8240,8240,0
20250226,203700,49787850640,8240,8240,8240,8240,0
20250226,203600,49787850640,8240,8240,8240,8240,0
20250226,203500,49787850640,8240,8240,8240,8240,0
20250226,203400,49787850640,8240,8240,8240,8240,0
20250226,203300,49787850640,8240,8240,8240,8240,0
20250226,203200,49787850640,8240,8240,8240,8240,0
20250226,203100,49787850640,8240,8240,8240,8240,0
20250226,203000,49787850640,8240,8240,8240,8240,0
20250226,202900,49787850640,8240,8240,8240,8240,0
20250226,202800,49787850640,8240,8240,8240,8240,0
20250226,202700,49787850640,8240,8240,8240,8240,0
20250226,202600,49787850640,8240,8240,8240,8240,0
20250226,202500,49787850640,8240,8240,8240,8240,0
20250226,202400,49787850640,8240,8240,8240,8240,23060
20250226,202300,49787850640,8240,8240,8240,8240,0
20250226,202200,49787850640,8240,8240,8240,8240,0
20250226,202100,49787850640,8240,8240,8240,8240,0
20250226,202000,49787850640,8240,8240,8240,8240,0
20250226,201900,49787850640,8240,8240,8240,8240,0
20250226,201800,49787850640,8240,8240,8240,8240,0
20250226,201700,49787850640,8240,8240,8240,8240,0
20250226,201600,49787850640,8240,8240,8240,8240,0
20250226,201500,49787850640,8240,8240,8240,8240,0
20250226,201400,49787850640,8240,8240,8240,8240,0
20250226,201300,49787850640,8240,8240,8240,8240,0
20250226,201200,49787850640,8240,8240,8240,8240,0
20250226,201100,49787850640,8240,8240,8240,8240,0
20250226,201000,49787850640,8240,8240,8240,8240,0
20250226,200900,49787850640,8240,8240,8240,8240,0
20250226,200800,49787850640,8240,8240,8240,8240,0
20250226,200700,49787850640,8240,8240,8240,8240,0
20250226,200600,49787850640,8240,8240,8240,8240,0
20250226,200500,49787850640,8240,8240,8240,8240,0
20250226,200400,49787850640,8240,8240,8240,8240,0
20250226,200300,49787850640,8240,8240,8240,8240,0
20250226,200200,49787850640,8240,8240,8240,8240,0
20250226,200100,49787850640,8240,8240,8240,8240,0
20250226,200000,49787850640,8240,8240,8240,8240,0
20250226,195900,49787850640,8240,8240,8240,8240,0
20250226,195800,49787850640,8240,8240,8240,8240,0
20250226,195700,49787850640,8240,8240,8240,8240,0
20250226,195600,49787850640,8240,8240,8240,8240,0
20250226,195500,49787850640,8240,8240,8240,8240,0
20250226,195400,49787850640,8240,8240,8240,8240,23060
20250226,195300,49787850640,8240,8240,8240,8240,0
20250226,195200,49787850640,8240,8240,8240,8240,0
20250226,195100,49787850640,8240,8240,8240,8240,0
20250226,195000,49787850640,8240,8240,8240,8240,0
20250226,194900,49787850640,8240,8240,8240,8240,0
20250226,194800,49787850640,8240,8240,8240,8240,0
20250226,194700,49787850640,8240,8240,8240,8240,0
20250226,194600,49787850640,8240,8240,8240,8240,0
20250226,194500,49787850640,8240,8240,8240,8240,0
20250226,194400,49787850640,8240,8240,8240,8240,0
20250226,194300,49787850640,8240,8240,8240,8240,0
20250226,194200,49787850640,8240,8240,8240,8240,0
20250226,194100,49787850640,8240,8240,8240,8240,0
20250226,194000,49787850640,8240,8240,8240,8240,0
20250226,193900,49787850640,8240,8240,8240,8240,0
20250226,193800,49787850640,8240,8240,8240,8240,0
20250226,193700,49787850640,8240,8240,8240,8240,0
20250226,193600,49787850640,8240,8240,8240,8240,0
20250226,193500,49787850640,8240,8240,8240,8240,0
20250226,193400,49787850640,8240,8240,8240,8240,0
20250226,193300,49787850640,8240,8240,8240,8240,0
20250226,193200,49787850640,8240,8240,8240,8240,0
20250226,193100,49787850640,8240,8240,8240,8240,0
20250226,193000,49787850640,8240,8240,8240,8240,0
20250226,192900,49787850640,8240,8240,8240,8240,0
20250226,192800,49787850640,8240,8240,8240,8240,0
20250226,192700,49787850640,8240,8240,8240,8240,0
20250226,192600,49787850640,8240,8240,8240,8240,0
20250226,192500,49787850640,8240,8240,8240,8240,0
20250226,192400,49787850640,8240,8240,8240,8240,23060
20250226,192300,49787850640,8240,8240,8240,8240,0
20250226,192200,49787850640,8240,8240,8240,8240,0
20250226,192100,49787850640,8240,8240,8240,8240,0
20250226,192000,49787850640,8240,8240,8240,8240,0
20250226,191900,49787850640,8240,8240,8240,8240,0
20250226,191800,49787850640,8240,8240,8240,8240,0
20250226,191700,49787850640,8240,8240,8240,8240,0
20250226,191600,49787850640,8240,8240,8240,8240,0
20250226,191500,49787850640,8240,8240,8240,8240,0
20250226,191400,49787850640,8240,8240,8240,8240,0
20250226,191300,49787850640,8240,8240,8240,8240,0
20250226,191200,49787850640,8240,8240,8240,8240,0
20250226,191100,49787850640,8240,8240,8240,8240,0
20250226,191000,49787850640,8240,8240,8240,8240,0
20250226,190900,49787850640,8240,8240,8240,8240,0
20250226,190800,49787850640,8240,8240,8240,8240,0
20250226,190700,49787850640,8240,8240,8240,8240,0
20250226,190600,49787850640,8240,8240,8240,8240,0
20250226,190500,49787850640,8240,8240,8240,8240,0
20250226,190400,49787850640,8240,8240,8240,8240,0
20250226,190300,49787850640,8240,8240,8240,8240,0
20250226,190200,49787850640,8240,8240,8240,8240,0
20250226,190100,49787850640,8240,8240,8240,8240,0
20250226,190000,49787850640,8240,8240,8240,8240,0
20250226,185900,49787850640,8240,8240,8240,8240,0
20250226,185800,49787850640,8240,8240,8240,8240,0
20250226,185700,49787850640,8240,8240,8240,8240,0
20250226,185600,49787850640,8240,8240,8240,8240,0
20250226,185500,49787850640,8240,8240,8240,8240,0
20250226,185400,49787850640,8240,8240,8240,8240,23060
20250226,185300,49787850640,8240,8240,8240,8240,0
20250226,185200,49787850640,8240,8240,8240,8240,0
20250226,185100,49787850640,8240,8240,8240,8240,0
20250226,185000,49787850640,8240,8240,8240,8240,0
20250226,184900,49787850640,8240,8240,8240,8240,0
20250226,184800,49787850640,8240,8240,8240,8240,0
20250226,184700,49787850640,8240,8240,8240,8240,0
20250226,184600,49787850640,8240,8240,8240,8240,0
20250226,184500,49787850640,8240,8240,8240,8240,0
20250226,184400,49787850640,8240,8240,8240,8240,0
20250226,184300,49787850640,8240,8240,8240,8240,0
20250226,184200,49787850640,8240,8240,8240,8240,0
20250226,184100,49787850640,8240,8240,8240,8240,0
20250226,184000,49787850640,8240,8240,8240,8240,0
20250226,183900,49787850640,8240,8240,8240,8240,0
20250226,183800,49787850640,8240,8240,8240,8240,0
20250226,183700,49787850640,8240,8240,8240,8240,0
20250226,183600,49787850640,8240,8240,8240,8240,0
20250226,183500,49787850640,8240,8240,8240,8240,0
20250226,183400,49787850640,8240,8240,8240,8240,0
20250226,183300,49787850640,8240,8240,8240,8240,0
20250226,183200,49787850640,8240,8240,8240,8240,0
20250226,183100,49787850640,8240,8240,8240,8240,0
20250226,183000,49787850640,8240,8240,8240,8240,0
20250226,182900,49787850640,8240,8240,8240,8240,0
20250226,182800,49787850640,8240,8240,8240,8240,0
20250226,182700,49787850640,8240,8240,8240,8240,0
20250226,182600,49787850640,8240,8240,8240,8240,0
20250226,182500,49787850640,8240,8240,8240,8240,0
20250226,182400,49787850640,8240,8240,8240,8240,23060
20250226,182300,49787850640,8240,8240,8240,8240,0
20250226,182200,49787850640,8240,8240,8240,8240,0
20250226,182100,49787850640,8240,8240,8240,8240,0
20250226,182000,49787850640,8240,8240,8240,8240,0
20250226,181900,49787850640,8240,8240,8240,8240,0
20250226,181800,49787850640,8240,8240,8240,8240,0
20250226,181700,49787850640,8240,8240,8240,8240,0
20250226,181600,49787850640,8240,8240,8240,8240,0
20250226,181500,49787850640,8240,8240,8240,8240,0
20250226,181400,49787850640,8240,8240,8240,8240,0
20250226,181300,49787850640,8240,8240,8240,8240,0
20250226,181200,49787850640,8240,8240,8240,8240,0
20250226,181100,49787850640,8240,8240,8240,8240,0
20250226,181000,49787850640,8240,8240,8240,8240,0
20250226,180900,49787850640,8240,8240,8240,8240,0
20250226,180800,49787850640,8240,8240,8240,8240,0
20250226,180700,49787850640,8240,8240,8240,8240,0
20250226,180600,49787850640,8240,8240,8240,8240,0
20250226,180500,49787850640,8240,8240,8240,8240,0
20250226,180400,49787850640,8240,8240,8240,8240,0
20250226,180300,49787850640,8240,8240,8240,8240,0
20250226,180200,49787850640,8240,8240,8240,8240,0
20250226,180100,49787850640,8240,8240,8240,8240,0
20250226,180000,49787850640,8240,8240,8240,8240,0
20250226,175900,49787850640,8240,8240,8240,8240,0
20250226,175800,49787850640,8240,8240,8240,8240,0
20250226,175700,49787850640,8240,8240,8240,8240,0
20250226,175600,49787850640,8240,8240,8240,8240,0
20250226,175500,49787850640,8240,8240,8240,8240,0
20250226,175400,49787850640,8240,8240,8240,8240,23060
20250226,175300,49787850640,8240,8240,8240,8240,0
20250226,175200,49787850640,8240,8240,8240,8240,0
20250226,175100,49787850640,8240,8240,8240,8240,0
20250226,175000,49787850640,8240,8240,8240,8240,0
20250226,174900,49787850640,8240,8240,8240,8240,0
20250226,174800,49787850640,8240,8240,8240,8240,0
20250226,174700,49787850640,8240,8240,8240,8240,0
20250226,174600,49787850640,8240,8240,8240,8240,0
20250226,174500,49787850640,8240,8240,8240,8240,0
20250226,174400,49787850640,8240,8240,8240,8240,0
20250226,174300,49787850640,8240,8240,8240,8240,0
20250226,174200,49787850640,8240,8240,8240,8240,0
20250226,174100,49787850640,8240,8240,8240,8240,0
20250226,174000,49787850640,8240,8240,8240,8240,0
20250226,173900,49787850640,8240,8240,8240,8240,0
20250226,173800,49787850640,8240,8240,8240,8240,0
20250226,173700,49787850640,8240,8240,8240,8240,0
20250226,173600,49787850640,8240,8240,8240,8240,0
20250226,173500,49787850640,8240,8240,8240,8240,0
20250226,173400,49787850640,8240,8240,8240,8240,0
20250226,173300,49787850640,8240,8240,8240,8240,0
20250226,173200,49787850640,8240,8240,8240,8240,0
20250226,173100,49787850640,8240,8240,8240,8240,0
20250226,173000,49787850640,8240,8240,8240,8240,0
20250226,172900,49787850640,8240,8240,8240,8240,0
20250226,172800,49787850640,8240,8240,8240,8240,0
20250226,172700,49787850640,8240,8240,8240,8240,0
20250226,172600,49787850640,8240,8240,8240,8240,0
20250226,172500,49787850640,8240,8240,8240,8240,0
20250226,172400,49787850640,8240,8240,8240,8240,23060
20250226,172300,49787850640,8240,8240,8240,8240,0
20250226,172200,49787850640,8240,8240,8240,8240,0
20250226,172100,49787850640,8240,8240,8240,8240,0
20250226,172000,49787850640,8240,8240,8240,8240,0
20250226,171900,49787850640,8240,8240,8240,8240,0
20250226,171800,49787850640,8240,8240,8240,8240,0
20250226,171700,49787850640,8240,8240,8240,8240,0
20250226,171600,49787850640,8240,8240,8240,8240,0
20250226,171500,49787850640,8240,8240,8240,8240,0
20250226,171400,49787850640,8240,8240,8240,8240,0
20250226,171300,49787850640,8240,8240,8240,8240,0
20250226,171200,49787850640,8240,8240,8240,8240,0
20250226,171100,49787850640,8240,8240,8240,8240,0
20250226,171000,49787850640,8240,8240,8240,8240,0
20250226,170900,49787850640,8240,8240,8240,8240,0
20250226,170800,49787850640,8240,8240,8240,8240,0
20250226,170700,49787850640,8240,8240,8240,8240,0
20250226,170600,49787850640,8240,8240,8240,8240,0
20250226,170500,49787850640,8240,8240,8240,8240,0
20250226,170400,49787850640,8240,8240,8240,8240,0
20250226,170300,49787850640,8240,8240,8240,8240,0
20250226,170200,49787850640,8240,8240,8240,8240,0
20250226,170100,49787850640,8240,8240,8240,8240,0
20250226,170000,49787850640,8240,8240,8240,8240,0
20250226,165900,49787850640,8240,8240,8240,8240,0
20250226,165800,49787850640,8240,8240,8240,8240,0
20250226,165700,49787850640,8240,8240,8240,8240,0
20250226,165600,49787850640,8240,8240,8240,8240,0
20250226,165500,49787850640,8240,8240,8240,8240,0
20250226,165400,49787850640,8240,8240,8240,8240,23060
20250226,165300,49787850640,8240,8240,8240,8240,0
20250226,165200,49787850640,8240,8240,8240,8240,0
20250226,165100,49787850640,8240,8240,8240,8240,0
20250226,165000,49787850640,8240,8240,8240,8240,0
20250226,164900,49787850640,8240,8240,8240,8240,0
20250226,164800,49787850640,8240,8240,8240,8240,0
20250226,164700,49787850640,8240,8240,8240,8240,0
20250226,164600,49787850640,8240,8240,8240,8240,0
20250226,164500,49787850640,8240,8240,8240,8240,0
20250226,164400,49787850640,8240,8240,8240,8240,0
20250226,164300,49787850640,8240,8240,8240,8240,0
20250226,164200,49787850640,8240,8240,8240,8240,0
20250226,164100,49787850640,8240,8240,8240,8240,0
20250226,164000,49787850640,8240,8240,8240,8240,0
20250226,163900,49787850640,8240,8240,8240,8240,0
20250226,163800,49787850640,8240,8240,8240,8240,0
20250226,163700,49787850640,8240,8240,8240,8240,0
20250226,163600,49787850640,8240,8240,8240,8240,0
20250226,163500,49787850640,8240,8240,8240,8240,0
20250226,163400,49787850640,8240,8240,8240,8240,0
20250226,163300,49787850640,8240,8240,8240,8240,0
20250226,163200,49787850640,8240,8240,8240,8240,0
20250226,163100,49787850640,8240,8240,8240,8240,0
20250226,163000,49787850640,8240,8240,8240,8240,0
20250226,162900,49787850640,8240,8240,8240,8240,0
20250226,162800,49787850640,8240,8240,8240,8240,0
20250226,162700,49787850640,8240,8240,8240,8240,0
20250226,162600,49787850640,8240,8240,8240,8240,0
20250226,162500,49787850640,8240,8240,8240,8240,0
20250226,162400,49787850640,8240,8240,8240,8240,23060
20250226,162300,49787850640,8240,8240,8240,8240,0
20250226,162200,49787850640,8240,8240,8240,8240,0
20250226,162100,49787850640,8240,8240,8240,8240,0
20250226,162000,49787850640,8240,8240,8240,8240,0
20250226,161900,49787850640,8240,8240,8240,8240,0
20250226,161800,49787850640,8240,8240,8240,8240,0
20250226,161700,49787850640,8240,8240,8240,8240,0
20250226,161600,49787850640,8240,8240,8240,8240,0
20250226,161500,49787850640,8240,8240,8240,8240,0
20250226,161400,49787850640,8240,8240,8240,8240,0
20250226,161300,49787850640,8240,8240,8240,8240,0
20250226,161200,49787850640,8240,8240,8240,8240,0
20250226,161100,49787850640,8240,8240,8240,8240,0
20250226,161000,49787850640,8240,8240,8240,8240,0
20250226,160900,49787850640,8240,8240,8240,8240,0
20250226,160800,49787850640,8240,8240,8240,8240,0
20250226,160700,49787850640,8240,8240,8240,8240,0
20250226,160600,49787850640,8240,8240,8240,8240,0
20250226,160500,49787850640,8240,8240,8240,8240,0
20250226,160400,49787850640,8240,8240,8240,8240,0
20250226,160300,49787850640,8240,8240,8240,8240,0
20250226,160200,49787850640,8240,8240,8240,8240,0
20250226,160100,49787850640,8240,8240,8240,8240,0
20250226,160000,49787850640,8240,8240,8240,8240,0
20250226,155900,49787850640,8240,8240,8240,8240,0
20250226,155800,49787850640,8240,8240,8240,8240,0
20250226,155700,49787850640,8240,8240,8240,8240,0
20250226,155600,49787850640,8240,8240,8240,8240,0
20250226,155500,49787850640,8240,8240,8240,8240,0
20250226,155400,49787850640,8240,8240,8240,8240,23060
20250226,155300,49787850640,8240,8240,8240,8240,0
20250226,155200,49787850640,8240,8240,8240,8240,0
20250226,155100,49787850640,8240,8240,8240,8240,0
20250226,155000,49787850640,8240,8240,8240,8240,0
20250226,154900,49787850640,8240,8240,8240,8240,0
20250226,154800,49787850640,8240,8240,8240,8240,0
20250226,154700,49787850640,8240,8240,8240,8240,0
20250226,154600,49787850640,8240,8240,8240,8240,0
20250226,154500,49787850640,8240,8240,8240,8240,0
20250226,154400,49787850640,8240,8240,8240,8240,0
20250226,154300,49787850640,8240,8240,8240,8240,0
20250226,154200,49787850640,8240,8240,8240,8240,0
20250226,154100,49787850640,8240,8240,8240,8240,0
20250226,154000,49787850640,8240,8240,8240,8240,0
20250226,153900,49787850640,8240,8240,8240,8240,0
20250226,153800,49787850640,8240,8240,8240,8240,0
20250226,153700,49787850640,8240,8240,8240,8240,0
20250226,153600,49787850640,8240,8240,8240,8240,0
20250226,153500,49787850640,8240,8240,8240,8240,0
20250226,153400,49787850640,8240,8240,8240,8240,0
20250226,153300,49787850640,8240,8240,8240,8240,0
20250226,153200,49787850640,8240,8240,8240,8240,0
20250226,153100,49787850640,8240,8240,8240,8240,0
20250226,153000,49787850640,8240,8240,8240,8240,23060
20250226,152900,49597836240,8150,8150,8150,8150,0
20250226,152800,49597836240,8150,8150,8150,8150,0
20250226,152700,49597836240,8150,8150,8150,8150,0
20250226,152600,49597836240,8150,8150,8150,8150,0
20250226,152500,49597836240,8150,8150,8150,8150,0
20250226,152400,49597836240,8150,8150,8150,8150,0
20250226,152300,49597836240,8150,8150,8150,8150,0
20250226,152200,49597836240,8150,8150,8150,8150,0
20250226,152100,49597836240,8150,8150,8150,8150,0
20250226,152000,49597836240,8150,8150,8150,8150,0
20250226,151900,49597836240,8150,8180,8190,8130,13455
20250226,151800,49488173170,8160,8130,8180,8130,5004
20250226,151700,49447367650,8130,8100,8160,8100,4563
20250226,151600,49410222720,8100,8160,8160,8090,24691
20250226,151500,49209718660,8160,8160,8190,8150,3054
20250226,151400,49184792400,8150,8200,8200,8150,2978
20250226,151300,49160475770,8200,8190,8210,8190,4237
20250226,151200,49125739110,8180,8170,8190,8160,5639
20250226,151100,49079711060,8170,8180,8190,8170,3669
20250226,151000,49049726720,8190,8190,8190,8160,3065
20250226,150900,49024671140,8170,8190,8200,8160,10900
20250226,150800,48935572790,8200,8220,8220,8180,9759
20250226,150700,48855561290,8230,8230,8270,8210,2546
20250226,150600,48834592910,8230,8230,8230,8190,10932
20250226,150500,48744886890,8230,8230,8250,8220,2462
20250226,150400,48724639760,8210,8250,8280,8210,9909
20250226,150300,48642859850,8240,8220,8250,8210,3653
20250226,150200,48612792140,8220,8200,8250,8180,7928
20250226,150100,48547750360,8210,8210,8250,8200,3514
20250226,150000,48518880890,8250,8220,8250,8190,3438
20250226,145900,48490627580,8220,8220,8240,8180,8117
20250226,145800,48424109200,8210,8210,8270,8180,8714
20250226,145700,48352625220,8210,8270,8300,8200,11826
20250226,145600,48255235310,8270,8300,8320,8260,6040
20250226,145500,48205158490,8310,8300,8310,8250,5585
20250226,145400,48158880330,8310,8310,8340,8300,3101
20250226,145300,48133087520,8310,8350,8360,8300,12659
20250226,145200,48027556280,8340,8270,8370,8260,7827
20250226,145100,47962410080,8270,8230,8270,8180,11651
20250226,145000,47866685140,8260,8290,8290,8230,6587
20250226,144900,47812338700,8260,8230,8300,8180,21654
20250226,144800,47634361420,8230,8310,8310,8210,34365
20250226,144700,47351092170,8330,8330,8340,8290,8714
20250226,144600,47278660750,8330,8330,8360,8280,11558
20250226,144500,47182617650,8310,8380,8380,8280,11859
20250226,144400,47083923870,8380,8270,8380,8260,20302
20250226,144300,46914823940,8270,8300,8340,8250,31837
20250226,144200,46651054190,8280,8380,8390,8280,43586
20250226,144100,46287964430,8370,8570,8630,8290,100929
20250226,144000,45440314300,8560,8650,8650,8540,36688
20250226,143900,45125401870,8620,8640,8740,8620,26566
20250226,143800,44894896120,8650,8770,8810,8610,53781
20250226,143700,44427790690,8750,8900,8910,8740,30392
20250226,143600,44159758350,8900,8780,8900,8760,35219
20250226,143500,43849026910,8780,8820,8950,8720,78207
20250226,143400,43157992820,8820,8830,8950,8730,136646
20250226,143300,41948213000,8830,8940,8940,8710,161704
20250226,143200,40512853090,8830,8830,8830,8830,0
20250226,143100,40512853090,8830,8330,8830,8310,137450
20250226,143000,39327863180,8350,8170,8500,8170,86950
20250226,142900,38598051670,8150,8160,8170,8150,5271
20250226,142800,38555063310,8160,8210,8220,8160,7300
20250226,142700,38495326820,8230,8190,8250,8120,8404
20250226,142600,38426840350,8190,8260,8280,8120,21871
20250226,142500,38247531630,8260,8290,8330,8230,12913
20250226,142400,38140759990,8290,8280,8390,8280,19778
20250226,142300,37976036600,8280,8340,8340,8250,15460
20250226,142200,37847897770,8340,8240,8400,8210,46278
20250226,142100,37463215960,8240,8290,8410,8180,57372
20250226,142000,36987231460,8290,8090,8480,8080,96086
20250226,141900,36188502430,8090,8040,8110,8040,15177
20250226,141800,36065773280,8030,8040,8050,8010,4826
20250226,141700,36027026320,8030,7990,8030,7970,9239
20250226,141600,35953080040,8010,8000,8030,7970,21564
20250226,141500,35780699850,8000,8020,8020,7960,32324
20250226,141400,35522554640,8020,8050,8070,8000,32390
20250226,141300,35262693650,8030,8110,8160,8030,33813
20250226,141200,34989808020,8120,8040,8260,8040,67338
20250226,141100,34441721820,8040,8030,8090,8000,57898
20250226,141000,33976769410,8190,8190,8190,8190,0
20250226,140900,33976769410,8190,8330,8370,8190,66062
20250226,140800,33430869130,8340,8500,8500,8310,62796
20250226,140700,32903254800,8500,8500,8530,8490,17265
20250226,140600,32756363510,8480,8590,8610,8470,51582
20250226,140500,32316665420,8600,8770,8770,8540,37168
20250226,140400,31996290970,8760,8770,8820,8760,13855
20250226,140300,31874541760,8770,8790,8820,8740,28174
20250226,140200,31626995540,8750,8650,8960,8640,44576
20250226,140100,31235565820,8640,8690,8700,8640,27542
20250226,140000,30997152240,8690,8780,8780,8680,24480
20250226,135900,30783807120,8780,8760,8780,8670,43003
20250226,135800,30409155460,8760,8880,8880,8760,26666
20250226,135700,30174413190,8850,8870,8960,8850,20724
20250226,135600,29989882100,8870,8810,8880,8810,7035
20250226,135500,29927662260,8810,8860,8890,8780,48311
20250226,135400,29501861120,8860,8990,8990,8860,12953
20250226,135300,29386439790,8990,8900,8990,8890,15901
20250226,135200,29244524970,8900,8960,8970,8880,20510
20250226,135100,29061416060,8950,9010,9030,8940,32181
20250226,135000,28772262570,9000,8910,9060,8910,46702
20250226,134900,28352112460,8910,8860,8920,8830,19759
20250226,134800,28176669520,8840,8890,8980,8830,40695
20250226,134700,27814600760,8880,9010,9020,8860,38855
20250226,134600,27467151470,9010,8890,9040,8880,24624
20250226,134500,27246247250,8910,8990,9030,8860,59507
20250226,134400,26713655980,8990,9060,9100,8980,79483
20250226,134300,25994619440,9070,9090,9090,9020,46817
20250226,134200,25569786710,9080,9080,9080,9080,0
20250226,134100,25569786710,9080,9020,9080,8990,102553
20250226,134000,24641461280,9030,9000,9060,8980,104412
20250226,133900,23697612560,8990,8810,9030,8790,100416
20250226,133800,22797820550,8820,8860,8900,8770,28018
20250226,133700,22550449080,8860,8900,8920,8790,53162
20250226,133600,22079781190,8920,8910,8940,8880,32417
20250226,133500,21790941530,8910,8920,8980,8910,53449
20250226,133400,21312965940,8910,8950,9000,8880,78381
20250226,133300,20612922520,8960,8550,9030,8540,248511
20250226,133200,18393705160,8540,8550,8600,8530,25706
20250226,133100,18173773770,8570,8600,8630,8520,76717
20250226,133000,17516508990,8620,8740,8820,8610,72150
20250226,132900,16886405610,8730,8840,8850,8720,65584
20250226,132800,16311232770,8840,8890,8920,8830,70059
20250226,132700,15688987050,8890,8830,8900,8790,110405
20250226,132600,14710419620,8800,8790,8900,8750,209376
20250226,132500,12860389490,8790,8800,8810,8660,80306
20250226,132400,12157385500,8800,8700,8850,8660,169237
20250226,132300,10673583540,8720,8510,8750,8450,99168
20250226,132200,9818000800,8520,8540,8550,8510,14858
20250226,132100,9691265060,8540,8510,8570,8450,26795
20250226,132000,9463525490,8520,8480,8600,8470,48510
20250226,131900,9049018590,8490,8540,8540,8440,58542
20250226,131800,8551966060,8530,8580,8640,8520,93899
20250226,131700,7746259630,8580,8380,8720,8370,212633
20250226,131600,5918600340,8370,8200,8510,8170,111741
20250226,131500,4981426480,8200,8220,8270,8110,39313
20250226,131400,4660250710,8220,8240,8250,8170,28665
20250226,131300,4425233050,8230,8330,8350,8230,42378
20250226,131200,4073969640,8330,8390,8490,8240,90364
20250226,131100,3317581230,8370,8260,8480,8150,150361
20250226,131000,2063384050,8480,8480,8480,8480,0
20250226,130900,2063384050,8480,8480,8480,8480,0
20250226,130800,2063384050,8480,7620,8480,7620,113113
20250226,130700,1141443190,7620,7580,7620,7580,1314
20250226,130600,1131457730,7570,7570,7570,7570,0
20250226,130500,1131457730,7570,7570,7570,7570,0
20250226,130400,1131457730,7570,7570,7570,7570,282
20250226,130300,1129322990,7530,7550,7550,7530,240
20250226,130200,1127513140,7550,7570,7570,7550,561
20250226,130100,1123275650,7570,7570,7570,7570,92
20250226,130000,1122579210,7570,7570,7570,7570,68
20250226,125900,1122064450,7570,7570,7570,7570,12
20250226,125800,1121973610,7570,7570,7570,7570,1
20250226,125700,1121966040,7550,7550,7550,7550,0
20250226,125600,1121966040,7550,7550,7550,7550,0
20250226,125500,1121966040,7550,7550,7550,7550,0
20250226,125400,1121966040,7550,7550,7550,7550,27
20250226,125300,1121762190,7550,7550,7550,7550,1
20250226,125200,1121754640,7520,7520,7520,7520,0
20250226,125100,1121754640,7520,7520,7520,7520,0
20250226,125000,1121754640,7520,7520,7520,7520,0
20250226,124900,1121754640,7520,7520,7520,7520,0
20250226,124800,1121754640,7520,7520,7520,7520,0
20250226,124700,1121754640,7520,7520,7520,7520,0
20250226,124600,1121754640,7520,7520,7520,7520,0
20250226,124500,1121754640,7520,7520,7520,7520,0
20250226,124400,1121754640,7520,7520,7520,7520,0
20250226,124300,1121754640,7520,7520,7520,7520,0
20250226,124200,1121754640,7520,7520,7520,7520,0
20250226,124100,1121754640,7520,7520,7520,7520,0
20250226,124000,1121754640,7520,7530,7530,7520,464
20250226,123900,1118262880,7530,7530,7530,7530,50
20250226,123800,1117886380,7530,7530,7530,7530,0
20250226,123700,1117886380,7530,7530,7530,7530,0
20250226,123600,1117886380,7530,7530,7530,7530,0
20250226,123500,1117886380,7530,7530,7530,7530,0
20250226,123400,1117886380,7530,7530,7530,7530,218
20250226,123300,1116244840,7530,7530,7530,7530,33
20250226,123200,1115996350,7520,7520,7520,7520,66
20250226,123100,1115500030,7520,7520,7520,7520,39
20250226,123000,1115206750,7520,7520,7520,7520,0
20250226,122900,1115206750,7520,7520,7520,7520,166
20250226,122800,1113958430,7530,7530,7530,7530,5
20250226,122700,1113920780,7550,7530,7550,7530,62
20250226,122600,1113453900,7530,7530,7530,7530,75
20250226,122500,1112889150,7530,7550,7550,7530,41
20250226,122400,1112580400,7560,7560,7560,7560,0
20250226,122300,1112580400,7560,7560,7560,7560,9
20250226,122200,1112512360,7560,7560,7560,7560,5
20250226,122100,1112474560,7550,7550,7550,7550,0
20250226,122000,1112474560,7550,7550,7550,7550,804
20250226,121900,1106404360,7570,7570,7570,7570,150
20250226,121800,1105268860,7570,7550,7570,7550,316
20250226,121700,1102880570,7560,7560,7560,7560,120
20250226,121600,1101973370,7550,7530,7550,7530,786
20250226,121500,1096050180,7510,7520,7520,7510,100
20250226,121400,1095298300,7520,7530,7530,7520,899
20250226,121300,1088533570,7540,7540,7540,7540,114
20250226,121200,1087674010,7540,7540,7540,7540,33
20250226,121100,1087425190,7530,7550,7580,7530,432
20250226,121000,1084166190,7550,7540,7550,7540,2
20250226,120900,1084151100,7590,7590,7590,7590,0
20250226,120800,1084151100,7590,7590,7590,7590,45
20250226,120700,1083809550,7600,7600,7600,7600,0
20250226,120600,1083809550,7600,7560,7600,7560,300
20250226,120500,1081534630,7560,7530,7560,7530,2
20250226,120400,1081519540,7530,7530,7530,7530,0
20250226,120300,1081519540,7530,7530,7560,7530,1470
20250226,120200,1070423760,7540,7540,7540,7540,0
20250226,120100,1070423760,7540,7530,7540,7530,64
20250226,120000,1069941400,7530,7540,7540,7530,251
20250226,115900,1068051360,7530,7530,7530,7530,33
20250226,115800,1067802870,7530,7530,7530,7530,3
20250226,115700,1067780280,7530,7530,7530,7530,0
20250226,115600,1067780280,7530,7530,7530,7530,0
20250226,115500,1067780280,7530,7530,7530,7530,0
20250226,115400,1067780280,7530,7530,7530,7530,209
20250226,115300,1066206510,7530,7530,7530,7530,0
20250226,115200,1066206510,7530,7530,7530,7530,0
20250226,115100,1066206510,7530,7530,7530,7530,2
20250226,115000,1066191450,7530,7530,7530,7530,111
20250226,114900,1065355620,7530,7530,7530,7530,54
20250226,114800,1064949000,7530,7530,7530,7530,47
20250226,114700,1064595090,7530,7540,7540,7530,227
20250226,114600,1062885760,7540,7540,7540,7540,118
20250226,114500,1061996040,7540,7540,7540,7540,481
20250226,114400,1058369300,7550,7550,7550,7550,0
20250226,114300,1058369300,7550,7550,7550,7550,82
20250226,114200,1057750200,7560,7570,7570,7540,82
20250226,114100,1057130850,7570,7570,7570,7570,1
20250226,114000,1057123280,7550,7550,7550,7550,40
20250226,113900,1056821280,7550,7550,7550,7550,0
20250226,113800,1056821280,7550,7550,7550,7550,1
20250226,113700,1056813730,7550,7540,7550,7540,20
20250226,113600,1056662740,7540,7530,7540,7530,118
20250226,113500,1055773430,7530,7530,7530,7530,200
20250226,113400,1054267430,7530,7530,7530,7530,0
20250226,113300,1054267430,7530,7530,7530,7530,0
20250226,113200,1054267430,7530,7530,7530,7530,91
20250226,113100,1053582200,7540,7540,7540,7540,22
20250226,113000,1053416320,7540,7540,7540,7540,327
20250226,112900,1050950740,7530,7530,7530,7530,35
20250226,112800,1050687190,7530,7530,7530,7530,52
20250226,112700,1050295630,7520,7520,7520,7520,0
20250226,112600,1050295630,7520,7530,7530,7520,11
20250226,112500,1050212900,7530,7530,7530,7530,3
20250226,112400,1050190310,7530,7530,7530,7530,28
20250226,112300,1049979470,7530,7530,7530,7530,100
20250226,112200,1049226470,7530,7530,7530,7530,8
20250226,112100,1049166230,7530,7530,7530,7530,36
20250226,112000,1048895150,7530,7530,7530,7530,0
20250226,111900,1048895150,7530,7530,7530,7530,53
20250226,111800,1048496060,7520,7520,7520,7520,0
20250226,111700,1048496060,7520,7520,7520,7520,0
20250226,111600,1048496060,7520,7520,7520,7520,0
20250226,111500,1048496060,7520,7520,7520,7520,103
20250226,111400,1047721500,7520,7520,7520,7520,19
20250226,111300,1047578620,7520,7520,7520,7520,247
20250226,111200,1045721180,7520,7520,7520,7520,3
20250226,111100,1045698620,7520,7520,7520,7520,153
20250226,111000,1044548060,7520,7520,7520,7520,989
20250226,110900,1037110780,7530,7530,7530,7530,9
20250226,110800,1037043010,7530,7530,7540,7520,332
20250226,110700,1034545900,7530,7510,7530,7510,41
20250226,110600,1034237970,7540,7510,7540,7510,1603
20250226,110500,1022199410,7510,7500,7510,7500,90
20250226,110400,1021524400,7500,7500,7500,7500,10
20250226,110300,1021449400,7500,7510,7510,7500,75
20250226,110200,1020886880,7510,7500,7510,7500,238
20250226,110100,1019101870,7500,7500,7500,7500,2
20250226,110000,1019086870,7500,7490,7500,7490,2
20250226,105900,1019071880,7500,7510,7510,7500,1056
20250226,105800,1011151860,7500,7490,7500,7490,119
20250226,105700,1010260520,7490,7490,7490,7490,111
20250226,105600,1009429130,7490,7490,7490,7490,0
20250226,105500,1009429130,7490,7490,7490,7490,131
20250226,105400,1008447940,7490,7490,7490,7490,427
20250226,105300,1005249710,7490,7480,7490,7480,218
20250226,105200,1003616940,7480,7470,7480,7470,374
20250226,105100,1000822030,7460,7460,7460,7460,298
20250226,105000,998598950,7460,7470,7470,7460,568
20250226,104900,994361620,7470,7470,7480,7470,651
20250226,104800,989497640,7470,7470,7470,7470,413
20250226,104700,986412530,7470,7460,7470,7460,356
20250226,104600,983754210,7450,7470,7470,7450,748
20250226,104500,978171690,7470,7460,7470,7460,123
20250226,104400,977254100,7460,7460,7460,7460,485
20250226,104300,973636000,7460,7460,7460,7450,98
20250226,104200,972905070,7460,7460,7460,7440,676
20250226,104100,967875150,7440,7450,7460,7440,2819
20250226,104000,946878480,7450,7500,7500,7450,13312
20250226,103900,847424360,7500,7500,7500,7500,259
20250226,103800,845481860,7480,7480,7480,7480,100
20250226,103700,844733860,7480,7540,7540,7480,4326
20250226,103600,812276140,7560,7530,7560,7520,24
20250226,103500,812095540,7530,7530,7530,7530,684
20250226,103400,806945020,7520,7510,7520,7510,204
20250226,103300,805412220,7510,7510,7530,7510,615
20250226,103200,800791050,7500,7480,7500,7480,2174
20250226,103100,784508590,7480,7490,7490,7480,1001
20250226,103000,777011600,7500,7480,7510,7470,738
20250226,102900,771485370,7450,7480,7540,7430,14711
20250226,102800,661814040,7460,7490,7520,7460,5844
20250226,102700,618129990,7480,7550,7550,7470,15302
20250226,102600,503377820,7550,7600,7600,7550,16272
20250226,102500,380052490,7600,7600,7600,7590,2231
20250226,102400,363109470,7600,7600,7600,7600,4
20250226,102300,363079070,7600,7600,7600,7590,265
20250226,102200,361065130,7590,7600,7600,7590,2380
20250226,102100,342981520,7600,7600,7600,7600,894
20250226,102000,336187120,7600,7600,7600,7590,1546
20250226,101900,324437930,7600,7600,7600,7590,908
20250226,101800,317538330,7600,7680,7680,7590,16059
20250226,101700,195250510,7680,7680,7680,7680,0
20250226,101600,195250510,7680,7680,7680,7680,0
20250226,101500,195250510,7680,7680,7680,7680,342
20250226,101400,192623950,7670,7680,7680,7670,115
20250226,101300,191741860,7680,7680,7680,7680,97
20250226,101200,190996900,7680,7670,7680,7650,5451
20250226,101100,149283540,7690,7690,7690,7690,0
20250226,101000,149283540,7690,7670,7690,7670,137
20250226,100900,148230300,7670,7670,7670,7670,47
20250226,100800,147869810,7680,7680,7680,7680,1
20250226,100700,147862130,7660,7660,7660,7660,0
20250226,100600,147862130,7660,7680,7680,7660,1200
20250226,100500,138663410,7680,7680,7680,7680,302
20250226,100400,136344050,7680,7690,7690,7680,104
20250226,100300,135545290,7690,7690,7690,7690,0
20250226,100200,135545290,7690,7690,7720,7690,588
20250226,100100,131013470,7700,7700,7700,7700,0
20250226,100000,131013470,7700,7700,7700,7700,0
20250226,095900,131013470,7700,7700,7700,7700,0
20250226,095800,131013470,7700,7700,7700,7700,0
20250226,095700,131013470,7700,7700,7700,7700,154
20250226,095600,129827670,7700,7700,7700,7700,8
20250226,095500,129766070,7700,7700,7700,7700,272
20250226,095400,127671670,7700,7700,7700,7700,20
20250226,095300,127517670,7700,7700,7700,7700,0
20250226,095200,127517670,7700,7700,7700,7700,208
20250226,095100,125916070,7730,7730,7730,7730,100
20250226,095000,125143070,7730,7730,7740,7730,400
20250226,094900,122050080,7730,7730,7730,7730,93
20250226,094800,121331190,7730,7730,7730,7730,0
20250226,094700,121331190,7730,7710,7730,7710,480
20250226,094600,117629570,7710,7710,7710,7710,22
20250226,094500,117459950,7710,7710,7710,7710,1
20250226,094400,117452240,7710,7700,7710,7700,319
20250226,094300,114995800,7670,7670,7690,7670,548
20250226,094200,110787380,7690,7690,7690,7690,0
20250226,094100,110787380,7690,7690,7690,7690,259
20250226,094000,108795670,7690,7690,7710,7690,17
20250226,093900,108664920,7690,7690,7690,7690,0
20250226,093800,108664920,7690,7680,7710,7680,399
20250226,093700,105591990,7660,7660,7660,7660,49
20250226,093600,105216650,7700,7680,7700,7680,500
20250226,093500,101373680,7680,7680,7680,7680,10
20250226,093400,101296880,7650,7650,7650,7650,0
20250226,093300,101296880,7650,7660,7660,7650,1230
20250226,093200,91875100,7660,7660,7660,7660,0
20250226,093100,91875100,7660,7660,7660,7660,12
20250226,093000,91783180,7660,7660,7660,7660,1
20250226,092900,91775520,7640,7640,7640,7640,140
20250226,092800,90705920,7640,7640,7640,7640,0
20250226,092700,90705920,7640,7640,7640,7640,0
20250226,092600,90705920,7640,7640,7640,7640,250
20250226,092500,88795920,7640,7660,7660,7640,1553
20250226,092400,76914490,7670,7680,7680,7670,112
20250226,092300,76055330,7710,7680,7710,7680,90
20250226,092200,75364100,7680,7650,7680,7650,76
20250226,092100,74782670,7640,7630,7640,7630,172
20250226,092000,73469090,7640,7640,7640,7640,100
20250226,091900,72705090,7640,7660,7660,7640,561
20250226,091800,68416640,7680,7680,7680,7680,0
20250226,091700,68416640,7680,7680,7680,7680,0
20250226,091600,68416640,7680,7670,7680,7670,1052
20250226,091500,60347540,7670,7670,7670,7670,2
20250226,091400,60332200,7640,7640,7640,7640,211
20250226,091300,58720160,7640,7650,7650,7640,288
20250226,091200,56519770,7650,7650,7650,7650,279
20250226,091100,54385420,7650,7650,7650,7650,5
20250226,091000,54347170,7650,7650,7650,7650,0
20250226,090900,54347170,7650,7650,7650,7650,274
20250226,090800,52251070,7640,7640,7640,7630,1848
20250226,090700,38145250,7660,7660,7660,7660,0
20250226,090600,38145250,7660,7660,7660,7660,0
20250226,090500,38145250,7660,7610,7660,7610,273
20250226,090400,36063520,7610,7650,7670,7610,2325
20250226,090300,18329730,7650,7650,7650,7650,17
20250226,090200,18199680,7650,7680,7680,7650,361
20250226,090100,15434360,7690,7700,7700,7690,104
20250226,090000,14633580,7710,7710,7710,7710,1898
Reference in New Issue Copy Permalink