ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/052400/min/candle-20250228.csv

639 lines
34 KiB
CSV
Raw Normal View History

Update 2025-02-28 2845 candle_min
2025-02-28 22:02:10 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,193600,3795568400,27100,27100,27100,27100,5526
20250228,193500,3795568400,27100,27100,27100,27100,0
20250228,193400,3795568400,27100,27100,27100,27100,0
20250228,193300,3795568400,27100,27100,27100,27100,0
20250228,193200,3795568400,27100,27100,27100,27100,0
20250228,193100,3795568400,27100,27100,27100,27100,0
20250228,193000,3795568400,27100,27100,27100,27100,0
20250228,192900,3795568400,27100,27100,27100,27100,0
20250228,192800,3795568400,27100,27100,27100,27100,0
20250228,192700,3795568400,27100,27100,27100,27100,0
20250228,192600,3795568400,27100,27100,27100,27100,0
20250228,192500,3795568400,27100,27100,27100,27100,0
20250228,192400,3795568400,27100,27100,27100,27100,0
20250228,192300,3795568400,27100,27100,27100,27100,0
20250228,192200,3795568400,27100,27100,27100,27100,0
20250228,192100,3795568400,27100,27100,27100,27100,0
20250228,192000,3795568400,27100,27100,27100,27100,0
20250228,191900,3795568400,27100,27100,27100,27100,0
20250228,191800,3795568400,27100,27100,27100,27100,0
20250228,191700,3795568400,27100,27100,27100,27100,0
20250228,191600,3795568400,27100,27100,27100,27100,0
20250228,191500,3795568400,27100,27100,27100,27100,0
20250228,191400,3795568400,27100,27100,27100,27100,0
20250228,191300,3795568400,27100,27100,27100,27100,0
20250228,191200,3795568400,27100,27100,27100,27100,0
20250228,191100,3795568400,27100,27100,27100,27100,0
20250228,191000,3795568400,27100,27100,27100,27100,0
20250228,190900,3795568400,27100,27100,27100,27100,0
20250228,190800,3795568400,27100,27100,27100,27100,0
20250228,190700,3795568400,27100,27100,27100,27100,0
20250228,190600,3795568400,27100,27100,27100,27100,5526
20250228,190500,3795568400,27100,27100,27100,27100,0
20250228,190400,3795568400,27100,27100,27100,27100,0
20250228,190300,3795568400,27100,27100,27100,27100,0
20250228,190200,3795568400,27100,27100,27100,27100,0
20250228,190100,3795568400,27100,27100,27100,27100,0
20250228,190000,3795568400,27100,27100,27100,27100,0
20250228,185900,3795568400,27100,27100,27100,27100,0
20250228,185800,3795568400,27100,27100,27100,27100,0
20250228,185700,3795568400,27100,27100,27100,27100,0
20250228,185600,3795568400,27100,27100,27100,27100,0
20250228,185500,3795568400,27100,27100,27100,27100,0
20250228,185400,3795568400,27100,27100,27100,27100,0
20250228,185300,3795568400,27100,27100,27100,27100,0
20250228,185200,3795568400,27100,27100,27100,27100,0
20250228,185100,3795568400,27100,27100,27100,27100,0
20250228,185000,3795568400,27100,27100,27100,27100,0
20250228,184900,3795568400,27100,27100,27100,27100,0
20250228,184800,3795568400,27100,27100,27100,27100,0
20250228,184700,3795568400,27100,27100,27100,27100,0
20250228,184600,3795568400,27100,27100,27100,27100,0
20250228,184500,3795568400,27100,27100,27100,27100,0
20250228,184400,3795568400,27100,27100,27100,27100,0
20250228,184300,3795568400,27100,27100,27100,27100,0
20250228,184200,3795568400,27100,27100,27100,27100,0
20250228,184100,3795568400,27100,27100,27100,27100,0
20250228,184000,3795568400,27100,27100,27100,27100,0
20250228,183900,3795568400,27100,27100,27100,27100,0
20250228,183800,3795568400,27100,27100,27100,27100,0
20250228,183700,3795568400,27100,27100,27100,27100,0
20250228,183600,3795568400,27100,27100,27100,27100,5526
20250228,183500,3795568400,27100,27100,27100,27100,0
20250228,183400,3795568400,27100,27100,27100,27100,0
20250228,183300,3795568400,27100,27100,27100,27100,0
20250228,183200,3795568400,27100,27100,27100,27100,0
20250228,183100,3795568400,27100,27100,27100,27100,0
20250228,183000,3795568400,27100,27100,27100,27100,0
20250228,182900,3795568400,27100,27100,27100,27100,0
20250228,182800,3795568400,27100,27100,27100,27100,0
20250228,182700,3795568400,27100,27100,27100,27100,0
20250228,182600,3795568400,27100,27100,27100,27100,0
20250228,182500,3795568400,27100,27100,27100,27100,0
20250228,182400,3795568400,27100,27100,27100,27100,0
20250228,182300,3795568400,27100,27100,27100,27100,0
20250228,182200,3795568400,27100,27100,27100,27100,0
20250228,182100,3795568400,27100,27100,27100,27100,0
20250228,182000,3795568400,27100,27100,27100,27100,0
20250228,181900,3795568400,27100,27100,27100,27100,0
20250228,181800,3795568400,27100,27100,27100,27100,0
20250228,181700,3795568400,27100,27100,27100,27100,0
20250228,181600,3795568400,27100,27100,27100,27100,0
20250228,181500,3795568400,27100,27100,27100,27100,0
20250228,181400,3795568400,27100,27100,27100,27100,0
20250228,181300,3795568400,27100,27100,27100,27100,0
20250228,181200,3795568400,27100,27100,27100,27100,0
20250228,181100,3795568400,27100,27100,27100,27100,0
20250228,181000,3795568400,27100,27100,27100,27100,0
20250228,180900,3795568400,27100,27100,27100,27100,0
20250228,180800,3795568400,27100,27100,27100,27100,0
20250228,180700,3795568400,27100,27100,27100,27100,0
20250228,180600,3795568400,27100,27100,27100,27100,5526
20250228,180500,3795568400,27100,27100,27100,27100,0
20250228,180400,3795568400,27100,27100,27100,27100,0
20250228,180300,3795568400,27100,27100,27100,27100,0
20250228,180200,3795568400,27100,27100,27100,27100,0
20250228,180100,3795568400,27100,27100,27100,27100,0
20250228,180000,3795568400,27100,27100,27100,27100,0
20250228,175900,3795568400,27100,27100,27100,27100,0
20250228,175800,3795568400,27100,27100,27100,27100,0
20250228,175700,3795568400,27100,27100,27100,27100,0
20250228,175600,3795568400,27100,27100,27100,27100,0
20250228,175500,3795568400,27100,27100,27100,27100,0
20250228,175400,3795568400,27100,27100,27100,27100,0
20250228,175300,3795568400,27100,27100,27100,27100,0
20250228,175200,3795568400,27100,27100,27100,27100,0
20250228,175100,3795568400,27100,27100,27100,27100,0
20250228,175000,3795568400,27100,27100,27100,27100,0
20250228,174900,3795568400,27100,27100,27100,27100,0
20250228,174800,3795568400,27100,27100,27100,27100,0
20250228,174700,3795568400,27100,27100,27100,27100,0
20250228,174600,3795568400,27100,27100,27100,27100,0
20250228,174500,3795568400,27100,27100,27100,27100,0
20250228,174400,3795568400,27100,27100,27100,27100,0
20250228,174300,3795568400,27100,27100,27100,27100,0
20250228,174200,3795568400,27100,27100,27100,27100,0
20250228,174100,3795568400,27100,27100,27100,27100,0
20250228,174000,3795568400,27100,27100,27100,27100,0
20250228,173900,3795568400,27100,27100,27100,27100,0
20250228,173800,3795568400,27100,27100,27100,27100,0
20250228,173700,3795568400,27100,27100,27100,27100,0
20250228,173600,3795568400,27100,27100,27100,27100,5526
20250228,173500,3795568400,27100,27100,27100,27100,0
20250228,173400,3795568400,27100,27100,27100,27100,0
20250228,173300,3795568400,27100,27100,27100,27100,0
20250228,173200,3795568400,27100,27100,27100,27100,0
20250228,173100,3795568400,27100,27100,27100,27100,0
20250228,173000,3795568400,27100,27100,27100,27100,0
20250228,172900,3795568400,27100,27100,27100,27100,0
20250228,172800,3795568400,27100,27100,27100,27100,0
20250228,172700,3795568400,27100,27100,27100,27100,0
20250228,172600,3795568400,27100,27100,27100,27100,0
20250228,172500,3795568400,27100,27100,27100,27100,0
20250228,172400,3795568400,27100,27100,27100,27100,0
20250228,172300,3795568400,27100,27100,27100,27100,0
20250228,172200,3795568400,27100,27100,27100,27100,0
20250228,172100,3795568400,27100,27100,27100,27100,0
20250228,172000,3795568400,27100,27100,27100,27100,0
20250228,171900,3795568400,27100,27100,27100,27100,0
20250228,171800,3795568400,27100,27100,27100,27100,0
20250228,171700,3795568400,27100,27100,27100,27100,0
20250228,171600,3795568400,27100,27100,27100,27100,0
20250228,171500,3795568400,27100,27100,27100,27100,0
20250228,171400,3795568400,27100,27100,27100,27100,0
20250228,171300,3795568400,27100,27100,27100,27100,0
20250228,171200,3795568400,27100,27100,27100,27100,0
20250228,171100,3795568400,27100,27100,27100,27100,0
20250228,171000,3795568400,27100,27100,27100,27100,0
20250228,170900,3795568400,27100,27100,27100,27100,0
20250228,170800,3795568400,27100,27100,27100,27100,0
20250228,170700,3795568400,27100,27100,27100,27100,0
20250228,170600,3795568400,27100,27100,27100,27100,5526
20250228,170500,3795568400,27100,27100,27100,27100,0
20250228,170400,3795568400,27100,27100,27100,27100,0
20250228,170300,3795568400,27100,27100,27100,27100,0
20250228,170200,3795568400,27100,27100,27100,27100,0
20250228,170100,3795568400,27100,27100,27100,27100,0
20250228,170000,3795568400,27100,27100,27100,27100,0
20250228,165900,3795568400,27100,27100,27100,27100,0
20250228,165800,3795568400,27100,27100,27100,27100,0
20250228,165700,3795568400,27100,27100,27100,27100,0
20250228,165600,3795568400,27100,27100,27100,27100,0
20250228,165500,3795568400,27100,27100,27100,27100,0
20250228,165400,3795568400,27100,27100,27100,27100,0
20250228,165300,3795568400,27100,27100,27100,27100,0
20250228,165200,3795568400,27100,27100,27100,27100,0
20250228,165100,3795568400,27100,27100,27100,27100,0
20250228,165000,3795568400,27100,27100,27100,27100,0
20250228,164900,3795568400,27100,27100,27100,27100,0
20250228,164800,3795568400,27100,27100,27100,27100,0
20250228,164700,3795568400,27100,27100,27100,27100,0
20250228,164600,3795568400,27100,27100,27100,27100,0
20250228,164500,3795568400,27100,27100,27100,27100,0
20250228,164400,3795568400,27100,27100,27100,27100,0
20250228,164300,3795568400,27100,27100,27100,27100,0
20250228,164200,3795568400,27100,27100,27100,27100,0
20250228,164100,3795568400,27100,27100,27100,27100,0
20250228,164000,3795568400,27100,27100,27100,27100,0
20250228,163900,3795568400,27100,27100,27100,27100,0
20250228,163800,3795568400,27100,27100,27100,27100,0
20250228,163700,3795568400,27100,27100,27100,27100,0
20250228,163600,3795568400,27100,27100,27100,27100,5526
20250228,163500,3795568400,27100,27100,27100,27100,0
20250228,163400,3795568400,27100,27100,27100,27100,0
20250228,163300,3795568400,27100,27100,27100,27100,0
20250228,163200,3795568400,27100,27100,27100,27100,0
20250228,163100,3795568400,27100,27100,27100,27100,0
20250228,163000,3795568400,27100,27100,27100,27100,0
20250228,162900,3795568400,27100,27100,27100,27100,0
20250228,162800,3795568400,27100,27100,27100,27100,0
20250228,162700,3795568400,27100,27100,27100,27100,0
20250228,162600,3795568400,27100,27100,27100,27100,0
20250228,162500,3795568400,27100,27100,27100,27100,0
20250228,162400,3795568400,27100,27100,27100,27100,0
20250228,162300,3795568400,27100,27100,27100,27100,0
20250228,162200,3795568400,27100,27100,27100,27100,0
20250228,162100,3795568400,27100,27100,27100,27100,0
20250228,162000,3795568400,27100,27100,27100,27100,0
20250228,161900,3795568400,27100,27100,27100,27100,0
20250228,161800,3795568400,27100,27100,27100,27100,0
20250228,161700,3795568400,27100,27100,27100,27100,0
20250228,161600,3795568400,27100,27100,27100,27100,0
20250228,161500,3795568400,27100,27100,27100,27100,0
20250228,161400,3795568400,27100,27100,27100,27100,0
20250228,161300,3795568400,27100,27100,27100,27100,0
20250228,161200,3795568400,27100,27100,27100,27100,0
20250228,161100,3795568400,27100,27100,27100,27100,0
20250228,161000,3795568400,27100,27100,27100,27100,0
20250228,160900,3795568400,27100,27100,27100,27100,0
20250228,160800,3795568400,27100,27100,27100,27100,0
20250228,160700,3795568400,27100,27100,27100,27100,0
20250228,160600,3795568400,27100,27100,27100,27100,5526
20250228,160500,3795568400,27100,27100,27100,27100,0
20250228,160400,3795568400,27100,27100,27100,27100,0
20250228,160300,3795568400,27100,27100,27100,27100,0
20250228,160200,3795568400,27100,27100,27100,27100,0
20250228,160100,3795568400,27100,27100,27100,27100,0
20250228,160000,3795568400,27100,27100,27100,27100,0
20250228,155900,3795568400,27100,27100,27100,27100,0
20250228,155800,3795568400,27100,27100,27100,27100,0
20250228,155700,3795568400,27100,27100,27100,27100,0
20250228,155600,3795568400,27100,27100,27100,27100,0
20250228,155500,3795568400,27100,27100,27100,27100,0
20250228,155400,3795568400,27100,27100,27100,27100,0
20250228,155300,3795568400,27100,27100,27100,27100,0
20250228,155200,3795568400,27100,27100,27100,27100,0
20250228,155100,3795568400,27100,27100,27100,27100,0
20250228,155000,3795568400,27100,27100,27100,27100,0
20250228,154900,3795568400,27100,27100,27100,27100,0
20250228,154800,3795568400,27100,27100,27100,27100,0
20250228,154700,3795568400,27100,27100,27100,27100,0
20250228,154600,3795568400,27100,27100,27100,27100,0
20250228,154500,3795568400,27100,27100,27100,27100,0
20250228,154400,3795568400,27100,27100,27100,27100,0
20250228,154300,3795568400,27100,27100,27100,27100,0
20250228,154200,3795568400,27100,27100,27100,27100,0
20250228,154100,3795568400,27100,27100,27100,27100,0
20250228,154000,3795568400,27100,27100,27100,27100,0
20250228,153900,3795568400,27100,27100,27100,27100,0
20250228,153800,3795568400,27100,27100,27100,27100,0
20250228,153700,3795568400,27100,27100,27100,27100,0
20250228,153600,3795568400,27100,27100,27100,27100,5526
20250228,153500,3795568400,27100,27100,27100,27100,0
20250228,153400,3795568400,27100,27100,27100,27100,0
20250228,153300,3795568400,27100,27100,27100,27100,0
20250228,153200,3795568400,27100,27100,27100,27100,0
20250228,153100,3795568400,27100,27100,27100,27100,0
20250228,153000,3795568400,27100,27100,27100,27100,5526
20250228,152900,3645813800,27100,27100,27100,27100,0
20250228,152800,3645813800,27100,27100,27100,27100,0
20250228,152700,3645813800,27100,27100,27100,27100,0
20250228,152600,3645813800,27100,27100,27100,27100,0
20250228,152500,3645813800,27100,27100,27100,27100,0
20250228,152400,3645813800,27100,27100,27100,27100,0
20250228,152300,3645813800,27100,27100,27100,27100,0
20250228,152200,3645813800,27100,27100,27100,27100,0
20250228,152100,3645813800,27100,27100,27100,27100,0
20250228,152000,3645813800,27100,27100,27100,27100,0
20250228,151900,3645813800,27100,27100,27100,27100,50
20250228,151800,3644458800,27200,27200,27200,27100,222
20250228,151700,3638422400,27250,27150,27250,27100,926
20250228,151600,3613219950,27150,27150,27150,27100,427
20250228,151500,3601632950,27150,27100,27150,27100,328
20250228,151400,3592731300,27100,27100,27100,27100,506
20250228,151300,3579018700,27100,27100,27100,27100,23
20250228,151200,3578395400,27100,27100,27100,27100,79
20250228,151100,3576254500,27100,27050,27150,27050,526
20250228,151000,3562025000,27050,27100,27100,27050,347
20250228,150900,3552632400,27100,27100,27150,27100,46
20250228,150800,3551385750,27150,27150,27150,27100,507
20250228,150700,3537641700,27100,27100,27100,27100,628
20250228,150600,3520622900,27200,27200,27200,27100,1446
20250228,150500,3481363200,27200,27200,27200,27200,6
20250228,150400,3481200000,27150,27150,27150,27150,404
20250228,150300,3470231400,27200,27200,27200,27150,880
20250228,150200,3446296200,27250,27250,27250,27250,1
20250228,150100,3446268950,27200,27250,27250,27200,367
20250228,150000,3436269000,27250,27200,27250,27200,177
20250228,145900,3431454500,27300,27300,27300,27300,1
20250228,145800,3431427200,27250,27250,27250,27250,0
20250228,145700,3431427200,27250,27250,27250,27250,2
20250228,145600,3431372700,27300,27300,27300,27300,4
20250228,145500,3431263500,27300,27300,27300,27300,4
20250228,145400,3431154300,27300,27200,27300,27200,57
20250228,145300,3429603700,27350,27300,27350,27150,3149
20250228,145200,3343807700,27250,27300,27300,27250,133
20250228,145100,3340183350,27250,27300,27300,27250,190
20250228,145000,3334996850,27300,27300,27300,27300,1
20250228,144900,3334969550,27300,27300,27300,27300,51
20250228,144800,3333577250,27250,27250,27250,27250,10
20250228,144700,3333304750,27250,27300,27300,27250,3
20250228,144600,3333222900,27250,27200,27250,27200,844
20250228,144500,3310230950,27150,27150,27150,27150,5
20250228,144400,3310095200,27200,27150,27200,27150,132
20250228,144300,3306506800,27200,27200,27200,27200,1
20250228,144200,3306479600,27200,27200,27200,27200,51
20250228,144100,3305092400,27200,27150,27200,27150,32
20250228,144000,3304223500,27150,27150,27200,27150,192
20250228,143900,3299004950,27250,27250,27250,27250,1
20250228,143800,3298977700,27250,27150,27250,27150,43
20250228,143700,3297809950,27150,27200,27250,27150,68
20250228,143600,3295962600,27250,27250,27250,27250,1
20250228,143500,3295935350,27250,27250,27250,27250,2
20250228,143400,3295880850,27250,27200,27250,27150,574
20250228,143300,3280268700,27250,27250,27250,27250,0
20250228,143200,3280268700,27250,27250,27250,27250,1
20250228,143100,3280241450,27250,27250,27250,27250,52
20250228,143000,3278824450,27250,27250,27250,27250,1
20250228,142900,3278797200,27200,27200,27200,27200,84
20250228,142800,3276512400,27250,27200,27250,27200,5
20250228,142700,3276376250,27200,27200,27200,27200,560
20250228,142600,3261144250,27200,27200,27200,27200,104
20250228,142500,3258315450,27250,27200,27250,27200,12
20250228,142400,3257988950,27150,27250,27250,27150,2
20250228,142300,3257934550,27150,27150,27150,27150,40
20250228,142200,3256848550,27250,27250,27250,27250,2
20250228,142100,3256794050,27300,27300,27300,27300,1
20250228,142000,3256766750,27150,27250,27250,27150,298
20250228,141900,3248670250,27250,27200,27250,27150,868
20250228,141800,3225061950,27200,27300,27300,27200,11
20250228,141700,3224762650,27250,27300,27300,27250,461
20250228,141600,3212192850,27300,27300,27300,27300,10
20250228,141500,3211919850,27300,27250,27300,27250,64
20250228,141400,3210175800,27250,27250,27250,27250,456
20250228,141300,3197749800,27250,27250,27250,27250,1
20250228,141200,3197722550,27250,27250,27250,27250,2
20250228,141100,3197668050,27200,27200,27200,27200,50
20250228,141000,3196308050,27250,27250,27250,27250,2
20250228,140900,3196253550,27200,27200,27200,27200,2
20250228,140800,3196199150,27200,27200,27200,27200,1
20250228,140700,3196171950,27200,27150,27200,27150,60
20250228,140600,3194542900,27200,27200,27200,27200,2
20250228,140500,3194488500,27150,27100,27150,27100,518
20250228,140400,3180429850,27150,27150,27150,27150,50
20250228,140300,3179072350,27150,27150,27150,27100,124
20250228,140200,3175705800,27150,27150,27150,27150,40
20250228,140100,3174619800,27150,27150,27150,27150,0
20250228,140000,3174619800,27150,27150,27150,27150,21
20250228,135900,3174049650,27150,27250,27250,27150,4167
20250228,135800,3060560100,27350,27350,27350,27350,5
20250228,135700,3060423350,27250,27250,27250,27250,0
20250228,135600,3060423350,27250,27300,27300,27250,785
20250228,135500,3038994150,27250,27300,27300,27250,82
20250228,135400,3036756300,27300,27300,27300,27300,3
20250228,135300,3036674400,27250,27250,27250,27250,0
20250228,135200,3036674400,27250,27250,27250,27250,105
20250228,135100,3033813150,27300,27300,27300,27300,10
20250228,135000,3033540150,27250,27250,27250,27250,0
20250228,134900,3033540150,27250,27250,27250,27250,30
20250228,134800,3032722650,27250,27250,27250,27250,16
20250228,134700,3032286650,27250,27250,27250,27250,0
20250228,134600,3032286650,27250,27250,27250,27250,163
20250228,134500,3027844900,27250,27250,27250,27250,4
20250228,134400,3027735900,27200,27200,27200,27200,0
20250228,134300,3027735900,27200,27250,27250,27200,142
20250228,134200,3023870750,27250,27200,27250,27200,591
20250228,134100,3007791000,27200,27250,27250,27200,125
20250228,134000,3004385950,27250,27250,27250,27250,100
20250228,133900,3001660950,27250,27250,27250,27250,0
20250228,133800,3001660950,27250,27250,27250,27250,1
20250228,133700,3001633700,27250,27250,27250,27250,0
20250228,133600,3001633700,27250,27250,27250,27250,0
20250228,133500,3001633700,27250,27250,27250,27200,182
20250228,133400,2996676950,27250,27200,27250,27200,699
20250228,133300,2977661050,27200,27200,27200,27200,50
20250228,133200,2976301050,27200,27250,27250,27200,24
20250228,133100,2975648050,27250,27250,27250,27250,242
20250228,133000,2969053550,27250,27250,27250,27250,98
20250228,132900,2966383050,27200,27250,27250,27200,288
20250228,132800,2958544450,27200,27200,27200,27200,2
20250228,132700,2958490050,27250,27250,27250,27250,8
20250228,132600,2958272050,27200,27200,27200,27200,99
20250228,132500,2955579250,27200,27250,27250,27200,222
20250228,132400,2949530600,27250,27250,27250,27200,103
20250228,132300,2946726150,27250,27250,27250,27250,2
20250228,132200,2946671650,27200,27300,27300,27200,2
20250228,132100,2946617150,27300,27200,27300,27200,289
20250228,132000,2938740350,27200,27250,27300,27200,27
20250228,131900,2938005000,27300,27200,27300,27200,63
20250228,131800,2936291050,27200,27200,27200,27200,256
20250228,131700,2929327850,27200,27150,27200,27150,106
20250228,131600,2926446650,27100,27100,27100,27100,1
20250228,131500,2926419550,27100,27100,27100,27100,0
20250228,131400,2926419550,27100,27150,27150,27100,4
20250228,131300,2926311000,27150,27150,27150,27150,50
20250228,131200,2924953500,27150,27150,27150,27150,11
20250228,131100,2924654850,27150,27150,27150,27150,50
20250228,131000,2923297350,27150,27150,27150,27150,2
20250228,130900,2923243050,27100,27100,27100,27100,0
20250228,130800,2923243050,27100,27150,27150,27100,279
20250228,130700,2915678850,27150,27150,27150,27150,78
20250228,130600,2913561150,27200,27200,27200,27200,0
20250228,130500,2913561150,27200,27200,27200,27200,0
20250228,130400,2913561150,27200,27150,27200,27150,161
20250228,130300,2909182550,27150,27100,27150,27100,31
20250228,130200,2908342400,27150,27150,27150,27150,33
20250228,130100,2907446450,27150,27100,27150,27100,136
20250228,130000,2903755550,27150,27100,27150,27100,358
20250228,125900,2894035900,27050,27050,27050,27050,0
20250228,125800,2894035900,27050,27050,27050,27050,50
20250228,125700,2892683400,27100,27100,27100,27100,381
20250228,125600,2882358300,27050,27050,27050,27050,51
20250228,125500,2880978750,27050,27050,27050,27050,10
20250228,125400,2880708250,27150,27100,27150,27100,321
20250228,125300,2871993450,27050,27150,27150,27050,454
20250228,125200,2859678850,27100,27100,27100,27100,408
20250228,125100,2848622050,27050,27050,27050,27050,0
20250228,125000,2848622050,27050,27050,27050,27050,0
20250228,124900,2848622050,27050,27050,27050,27050,1026
20250228,124800,2820868750,27100,27100,27100,27100,304
20250228,124700,2812630350,27100,27100,27100,27100,1420
20250228,124600,2774148350,27100,27100,27100,27100,117
20250228,124500,2770977650,27100,27100,27100,27100,211
20250228,124400,2765259550,27100,27150,27150,27100,30
20250228,124300,2764446250,27150,27100,27150,27100,201
20250228,124200,2758989150,27100,27050,27150,27050,47
20250228,124100,2757714000,27150,27050,27150,27050,541
20250228,124000,2743029950,27150,27150,27150,27150,1
20250228,123900,2743002800,27150,27100,27150,27050,64
20250228,123800,2741269050,27100,27100,27100,27100,74
20250228,123700,2739263650,27050,27050,27050,27050,1
20250228,123600,2739236600,27050,27050,27050,27050,0
20250228,123500,2739236600,27050,27050,27050,27050,0
20250228,123400,2739236600,27050,27050,27050,27000,1811
20250228,123300,2690250450,27100,27100,27100,27100,31
20250228,123200,2689410350,27100,27100,27100,27100,79
20250228,123100,2687269450,27100,27100,27100,27100,369
20250228,123000,2677269550,27100,27100,27100,27100,55
20250228,122900,2675779050,27100,27100,27100,27100,0
20250228,122800,2675779050,27100,27100,27100,27100,247
20250228,122700,2669085350,27100,27150,27150,27100,695
20250228,122600,2650244550,27150,27150,27150,27150,1
20250228,122500,2650217400,27200,27200,27200,27200,2
20250228,122400,2650163000,27200,27200,27200,27200,50
20250228,122300,2648803000,27200,27200,27200,27200,10
20250228,122200,2648531000,27200,27200,27200,27200,0
20250228,122100,2648531000,27200,27200,27200,27200,0
20250228,122000,2648531000,27200,27200,27200,27200,90
20250228,121900,2646083000,27150,27150,27150,27150,0
20250228,121800,2646083000,27150,27150,27150,27150,0
20250228,121700,2646083000,27150,27150,27150,27150,10
20250228,121600,2645811500,27150,27150,27150,27150,0
20250228,121500,2645811500,27150,27100,27150,27100,946
20250228,121400,2620152700,27100,27100,27100,27100,112
20250228,121300,2617117500,27100,27150,27150,27100,92
20250228,121200,2614620700,27150,27200,27200,27150,348
20250228,121100,2605168850,27150,27150,27150,27150,410
20250228,121000,2594037350,27150,27200,27200,27150,997
20250228,120900,2566920100,27200,27200,27250,27200,451
20250228,120800,2554631900,27200,27200,27200,27200,0
20250228,120700,2554631900,27200,27200,27200,27200,271
20250228,120600,2547260700,27200,27250,27250,27200,77
20250228,120500,2545166100,27200,27150,27200,27150,38
20250228,120400,2544133650,27200,27200,27200,27200,0
20250228,120300,2544133650,27200,27200,27200,27200,21
20250228,120200,2543562450,27200,27200,27300,27200,207
20250228,120100,2537912050,27150,27150,27150,27150,0
20250228,120000,2537912050,27150,27200,27200,27150,24
20250228,115900,2537260350,27250,27250,27250,27250,0
20250228,115800,2537260350,27250,27150,27250,27150,738
20250228,115700,2517186400,27150,27150,27150,27150,57
20250228,115600,2515638850,27150,27150,27150,27150,22
20250228,115500,2515041550,27150,27200,27200,27150,54
20250228,115400,2513573450,27200,27200,27200,27200,2
20250228,115300,2513519050,27100,27250,27250,27100,4563
20250228,115200,2389466600,27250,27250,27250,27250,0
20250228,115100,2389466600,27250,27250,27250,27250,1057
20250228,115000,2360663350,27250,27250,27250,27200,191
20250228,114900,2355464350,27250,27250,27250,27250,359
20250228,114800,2345681600,27250,27250,27250,27250,6
20250228,114700,2345518100,27250,27250,27250,27250,383
20250228,114600,2335081350,27250,27300,27300,27250,1026
20250228,114500,2307099250,27300,27300,27300,27300,897
20250228,114400,2282611150,27350,27350,27350,27300,813
20250228,114300,2260392750,27350,27350,27350,27350,40
20250228,114200,2259298750,27450,27400,27450,27400,63
20250228,114100,2257572500,27400,27400,27400,27400,0
20250228,114000,2257572500,27400,27500,27500,27400,223
20250228,113900,2251451150,27500,27500,27500,27500,344
20250228,113800,2241991150,27450,27450,27450,27450,45
20250228,113700,2240755900,27450,27450,27450,27450,41
20250228,113600,2239630450,27450,27450,27450,27450,28
20250228,113500,2238861850,27450,27450,27450,27450,12
20250228,113400,2238532450,27450,27450,27450,27450,5
20250228,113300,2238395200,27450,27450,27450,27450,0
20250228,113200,2238395200,27450,27450,27450,27450,261
20250228,113100,2231230750,27400,27400,27400,27350,266
20250228,113000,2223944850,27400,27400,27400,27400,0
20250228,112900,2223944850,27400,27400,27400,27400,10
20250228,112800,2223670850,27400,27350,27400,27350,255
20250228,112700,2216695700,27350,27350,27350,27350,3
20250228,112600,2216613650,27350,27350,27350,27350,10
20250228,112500,2216340150,27350,27350,27350,27350,0
20250228,112400,2216340150,27350,27350,27350,27350,1
20250228,112300,2216312800,27400,27350,27400,27300,1198
20250228,112200,2183550100,27350,27350,27350,27350,345
20250228,112100,2174114350,27350,27300,27350,27300,31
20250228,112000,2173268000,27350,27350,27350,27350,1305
20250228,111900,2137576250,27350,27400,27400,27350,481
20250228,111800,2124420850,27400,27400,27400,27400,413
20250228,111700,2113104650,27400,27400,27400,27400,292
20250228,111600,2105103850,27400,27400,27400,27400,112
20250228,111500,2102035050,27450,27450,27450,27450,187
20250228,111400,2096901900,27450,27500,27500,27450,302
20250228,111300,2088611950,27500,27500,27500,27500,3
20250228,111200,2088529450,27500,27450,27500,27450,11
20250228,111100,2088227000,27500,27450,27500,27450,64
20250228,111000,2086469500,27500,27500,27500,27500,191
20250228,110900,2081217000,27600,27550,27600,27550,913
20250228,110800,2056020800,27550,27550,27550,27500,190
20250228,110700,2050789100,27600,27600,27600,27600,4
20250228,110600,2050678700,27600,27600,27600,27550,201
20250228,110500,2045139150,27600,27600,27600,27600,3
20250228,110400,2045056350,27600,27600,27600,27600,447
20250228,110300,2032719150,27600,27600,27600,27600,19
20250228,110200,2032194750,27500,27500,27500,27500,0
20250228,110100,2032194750,27500,27500,27500,27500,3
20250228,110000,2032112250,27500,27550,27550,27500,205
20250228,105900,2026467050,27550,27600,27600,27550,142
20250228,105800,2022553950,27600,27600,27600,27600,11
20250228,105700,2022250350,27600,27600,27600,27600,8
20250228,105600,2022029550,27550,27500,27550,27500,1348
20250228,105500,1984894900,27500,27500,27500,27500,96
20250228,105400,1982254900,27550,27550,27550,27550,2
20250228,105300,1982199800,27500,27500,27500,27500,101
20250228,105200,1979422300,27500,27500,27500,27500,30
20250228,105100,1978597300,27500,27550,27550,27500,57
20250228,105000,1977028950,27500,27550,27550,27500,376
20250228,104900,1966670200,27550,27550,27550,27550,0
20250228,104800,1966670200,27550,27500,27550,27450,111
20250228,104700,1963619650,27550,27550,27550,27550,0
20250228,104600,1963619650,27550,27600,27600,27550,1141
20250228,104500,1932177250,27550,27500,27600,27500,3254
20250228,104400,1842548200,27500,27500,27500,27450,69
20250228,104300,1840651050,27500,27500,27500,27500,150
20250228,104200,1836526050,27450,27450,27450,27450,5
20250228,104100,1836388800,27450,27450,27450,27450,112
20250228,104000,1833314400,27400,27400,27400,27400,274
20250228,103900,1825806800,27350,27350,27350,27350,189
20250228,103800,1820637650,27400,27350,27400,27350,613
20250228,103700,1803853450,27350,27400,27400,27350,607
20250228,103600,1787240950,27400,27400,27400,27350,500
20250228,103500,1773541400,27400,27400,27400,27400,394
20250228,103400,1762745800,27450,27450,27450,27450,5
20250228,103300,1762608550,27450,27450,27450,27450,2
20250228,103200,1762553650,27500,27500,27500,27500,124
20250228,103100,1759143650,27500,27500,27500,27500,37
20250228,103000,1758126150,27500,27500,27500,27450,279
20250228,102900,1750453700,27500,27500,27500,27450,407
20250228,102800,1739279000,27450,27450,27450,27450,4
20250228,102700,1739169200,27450,27450,27450,27450,309
20250228,102600,1730687150,27450,27450,27450,27450,91
20250228,102500,1728189200,27450,27450,27450,27450,0
20250228,102400,1728189200,27450,27450,27450,27450,1
20250228,102300,1728161750,27450,27450,27450,27450,51
20250228,102200,1726761800,27500,27550,27550,27500,1585
20250228,102100,1683155950,27550,27550,27550,27550,41
20250228,102000,1682026400,27600,27650,27650,27600,535
20250228,101900,1667260350,27600,27650,27650,27600,228
20250228,101800,1660957650,27700,27750,27750,27700,144
20250228,101700,1656966650,27750,27700,27750,27700,276
20250228,101600,1649317950,27700,27750,27750,27700,23
20250228,101500,1648680700,27750,27750,27750,27700,475
20250228,101400,1635501700,27700,27750,27750,27700,836
20250228,101300,1612325300,27750,27700,27750,27700,1357
20250228,101200,1574676450,27700,27650,27700,27650,174
20250228,101100,1569857150,27650,27550,27650,27550,374
20250228,101000,1559526050,27550,27650,27650,27550,408
20250228,100900,1548269400,27650,27700,27700,27650,644
20250228,100800,1530439400,27700,27700,27700,27700,132
20250228,100700,1526783000,27700,27700,27750,27700,332
20250228,100600,1517585350,27700,27750,27750,27700,580
20250228,100500,1501511750,27650,27600,27750,27600,1436
20250228,100400,1461787000,27600,27600,27650,27600,200
20250228,100300,1456264900,27600,27600,27600,27600,182
20250228,100200,1451241700,27650,27650,27750,27650,4779
20250228,100100,1318939050,27600,27450,27600,27450,1520
20250228,100000,1277078300,27500,27450,27500,27450,656
20250228,095900,1259039900,27400,27350,27400,27350,1043
20250228,095800,1230461750,27400,27400,27400,27400,2698
20250228,095700,1156536550,27400,27400,27400,27400,1
20250228,095600,1156509150,27400,27450,27450,27400,14
20250228,095500,1156125500,27500,27400,27500,27400,995
20250228,095400,1128801800,27400,27450,27450,27400,274
20250228,095300,1121292700,27450,27500,27500,27450,341
20250228,095200,1111929700,27450,27500,27500,27450,519
20250228,095100,1097660500,27400,27450,27450,27400,56
20250228,095000,1096125800,27400,27400,27400,27400,82
20250228,094900,1093879000,27400,27500,27500,27400,323
20250228,094800,1085016450,27500,27450,27500,27450,113
20250228,094700,1081913750,27500,27550,27550,27500,96
20250228,094600,1079273600,27550,27500,27550,27500,57
20250228,094500,1077705000,27500,27450,27500,27450,677
20250228,094400,1059090200,27450,27400,27450,27350,1269
20250228,094300,1024324500,27400,27400,27400,27400,15
20250228,094200,1023913500,27400,27400,27400,27400,18
20250228,094100,1023420300,27400,27400,27400,27400,407
20250228,094000,1012268500,27400,27350,27400,27300,305
20250228,093900,1003926250,27350,27350,27350,27350,10
20250228,093800,1003652750,27400,27400,27400,27400,1
20250228,093700,1003625350,27400,27350,27400,27350,566
20250228,093600,988140200,27400,27400,27400,27400,0
20250228,093500,988140200,27400,27350,27400,27350,106
20250228,093400,985236100,27500,27500,27500,27500,100
20250228,093300,982486100,27450,27450,27550,27400,2805
20250228,093200,905347350,27500,27450,27500,27450,25
20250228,093100,904660100,27500,27500,27500,27500,102
20250228,093000,901855100,27500,27500,27550,27500,381
20250228,092900,891377100,27500,27500,27500,27500,266
20250228,092800,884062100,27500,27550,27550,27450,1114
20250228,092700,853416450,27450,27500,27550,27300,1093
20250228,092600,823444850,27500,27600,27600,27400,1257
20250228,092500,788870800,27600,27650,27650,27550,335
20250228,092400,779629200,27600,27550,27600,27550,718
20250228,092300,759815250,27550,27500,27550,27500,321
20250228,092200,750975100,27500,27450,27500,27450,1273
20250228,092100,715977600,27500,27500,27500,27450,621
20250228,092000,698913650,27550,27650,27650,27550,1759
20250228,091900,650364750,27650,27350,27650,27350,5412
20250228,091800,501413100,27250,27300,27350,27250,1677
20250228,091700,455636200,27300,27350,27400,27250,330
20250228,091600,446610650,27300,27200,27300,27200,809
20250228,091500,424554500,27150,27200,27200,27150,619
20250228,091400,407724750,27200,27200,27250,27200,457
20250228,091300,395280600,27200,27250,27250,27200,163
20250228,091200,390845500,27200,27250,27250,27200,426
20250228,091100,379256550,27250,27250,27250,27200,175
20250228,091000,374489350,27200,27300,27300,27050,1747
20250228,090900,326952450,27300,27350,27400,27300,1454
20250228,090800,287183850,27350,27300,27400,27300,996
20250228,090700,259937200,27300,27200,27300,27200,805
20250228,090600,238000550,27200,27250,27250,27200,209
20250228,090500,232312250,27200,27200,27300,27100,1615
20250228,090400,188329500,27200,27050,27250,27050,2179
20250228,090300,129144050,27050,26900,27100,26900,107
20250228,090200,126249700,26900,26900,27050,26900,871
20250228,090100,102766350,27000,26800,27000,26800,591
20250228,090000,86889600,26800,26300,26850,26300,3272
Reference in New Issue Copy Permalink