ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/170030/min/candle-20250228.csv

697 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
20250228,203400,1479230110,5630,5630,5630,5630,4682
20250228,203300,1479230110,5630,5630,5630,5630,0
20250228,203200,1479230110,5630,5630,5630,5630,0
20250228,203100,1479230110,5630,5630,5630,5630,0
20250228,203000,1479230110,5630,5630,5630,5630,0
20250228,202900,1479230110,5630,5630,5630,5630,0
20250228,202800,1479230110,5630,5630,5630,5630,0
20250228,202700,1479230110,5630,5630,5630,5630,0
20250228,202600,1479230110,5630,5630,5630,5630,0
20250228,202500,1479230110,5630,5630,5630,5630,0
20250228,202400,1479230110,5630,5630,5630,5630,0
20250228,202300,1479230110,5630,5630,5630,5630,0
20250228,202200,1479230110,5630,5630,5630,5630,0
20250228,202100,1479230110,5630,5630,5630,5630,0
20250228,202000,1479230110,5630,5630,5630,5630,0
20250228,201900,1479230110,5630,5630,5630,5630,0
20250228,201800,1479230110,5630,5630,5630,5630,0
20250228,201700,1479230110,5630,5630,5630,5630,0
20250228,201600,1479230110,5630,5630,5630,5630,0
20250228,201500,1479230110,5630,5630,5630,5630,0
20250228,201400,1479230110,5630,5630,5630,5630,0
20250228,201300,1479230110,5630,5630,5630,5630,0
20250228,201200,1479230110,5630,5630,5630,5630,0
20250228,201100,1479230110,5630,5630,5630,5630,0
20250228,201000,1479230110,5630,5630,5630,5630,0
20250228,200900,1479230110,5630,5630,5630,5630,0
20250228,200800,1479230110,5630,5630,5630,5630,0
20250228,200700,1479230110,5630,5630,5630,5630,0
20250228,200600,1479230110,5630,5630,5630,5630,0
20250228,200500,1479230110,5630,5630,5630,5630,0
20250228,200400,1479230110,5630,5630,5630,5630,4682
20250228,200300,1479230110,5630,5630,5630,5630,0
20250228,200200,1479230110,5630,5630,5630,5630,0
20250228,200100,1479230110,5630,5630,5630,5630,0
20250228,200000,1479230110,5630,5630,5630,5630,0
20250228,195900,1479230110,5630,5630,5630,5630,0
20250228,195800,1479230110,5630,5630,5630,5630,0
20250228,195700,1479230110,5630,5630,5630,5630,0
20250228,195600,1479230110,5630,5630,5630,5630,0
20250228,195500,1479230110,5630,5630,5630,5630,0
20250228,195400,1479230110,5630,5630,5630,5630,0
20250228,195300,1479230110,5630,5630,5630,5630,0
20250228,195200,1479230110,5630,5630,5630,5630,0
20250228,195100,1479230110,5630,5630,5630,5630,0
20250228,195000,1479230110,5630,5630,5630,5630,0
20250228,194900,1479230110,5630,5630,5630,5630,0
20250228,194800,1479230110,5630,5630,5630,5630,0
20250228,194700,1479230110,5630,5630,5630,5630,0
20250228,194600,1479230110,5630,5630,5630,5630,0
20250228,194500,1479230110,5630,5630,5630,5630,0
20250228,194400,1479230110,5630,5630,5630,5630,0
20250228,194300,1479230110,5630,5630,5630,5630,0
20250228,194200,1479230110,5630,5630,5630,5630,0
20250228,194100,1479230110,5630,5630,5630,5630,0
20250228,194000,1479230110,5630,5630,5630,5630,0
20250228,193900,1479230110,5630,5630,5630,5630,0
20250228,193800,1479230110,5630,5630,5630,5630,0
20250228,193700,1479230110,5630,5630,5630,5630,0
20250228,193600,1479230110,5630,5630,5630,5630,0
20250228,193500,1479230110,5630,5630,5630,5630,0
20250228,193400,1479230110,5630,5630,5630,5630,4682
20250228,193300,1479230110,5630,5630,5630,5630,0
20250228,193200,1479230110,5630,5630,5630,5630,0
20250228,193100,1479230110,5630,5630,5630,5630,0
20250228,193000,1479230110,5630,5630,5630,5630,0
20250228,192900,1479230110,5630,5630,5630,5630,0
20250228,192800,1479230110,5630,5630,5630,5630,0
20250228,192700,1479230110,5630,5630,5630,5630,0
20250228,192600,1479230110,5630,5630,5630,5630,0
20250228,192500,1479230110,5630,5630,5630,5630,0
20250228,192400,1479230110,5630,5630,5630,5630,0
20250228,192300,1479230110,5630,5630,5630,5630,0
20250228,192200,1479230110,5630,5630,5630,5630,0
20250228,192100,1479230110,5630,5630,5630,5630,0
20250228,192000,1479230110,5630,5630,5630,5630,0
20250228,191900,1479230110,5630,5630,5630,5630,0
20250228,191800,1479230110,5630,5630,5630,5630,0
20250228,191700,1479230110,5630,5630,5630,5630,0
20250228,191600,1479230110,5630,5630,5630,5630,0
20250228,191500,1479230110,5630,5630,5630,5630,0
20250228,191400,1479230110,5630,5630,5630,5630,0
20250228,191300,1479230110,5630,5630,5630,5630,0
20250228,191200,1479230110,5630,5630,5630,5630,0
20250228,191100,1479230110,5630,5630,5630,5630,0
20250228,191000,1479230110,5630,5630,5630,5630,0
20250228,190900,1479230110,5630,5630,5630,5630,0
20250228,190800,1479230110,5630,5630,5630,5630,0
20250228,190700,1479230110,5630,5630,5630,5630,0
20250228,190600,1479230110,5630,5630,5630,5630,0
20250228,190500,1479230110,5630,5630,5630,5630,0
20250228,190400,1479230110,5630,5630,5630,5630,4682
20250228,190300,1479230110,5630,5630,5630,5630,0
20250228,190200,1479230110,5630,5630,5630,5630,0
20250228,190100,1479230110,5630,5630,5630,5630,0
20250228,190000,1479230110,5630,5630,5630,5630,0
20250228,185900,1479230110,5630,5630,5630,5630,0
20250228,185800,1479230110,5630,5630,5630,5630,0
20250228,185700,1479230110,5630,5630,5630,5630,0
20250228,185600,1479230110,5630,5630,5630,5630,0
20250228,185500,1479230110,5630,5630,5630,5630,0
20250228,185400,1479230110,5630,5630,5630,5630,0
20250228,185300,1479230110,5630,5630,5630,5630,0
20250228,185200,1479230110,5630,5630,5630,5630,0
20250228,185100,1479230110,5630,5630,5630,5630,0
20250228,185000,1479230110,5630,5630,5630,5630,0
20250228,184900,1479230110,5630,5630,5630,5630,0
20250228,184800,1479230110,5630,5630,5630,5630,0
20250228,184700,1479230110,5630,5630,5630,5630,0
20250228,184600,1479230110,5630,5630,5630,5630,0
20250228,184500,1479230110,5630,5630,5630,5630,0
20250228,184400,1479230110,5630,5630,5630,5630,0
20250228,184300,1479230110,5630,5630,5630,5630,0
20250228,184200,1479230110,5630,5630,5630,5630,0
20250228,184100,1479230110,5630,5630,5630,5630,0
20250228,184000,1479230110,5630,5630,5630,5630,0
20250228,183900,1479230110,5630,5630,5630,5630,0
20250228,183800,1479230110,5630,5630,5630,5630,0
20250228,183700,1479230110,5630,5630,5630,5630,0
20250228,183600,1479230110,5630,5630,5630,5630,0
20250228,183500,1479230110,5630,5630,5630,5630,0
20250228,183400,1479230110,5630,5630,5630,5630,4682
20250228,183300,1479230110,5630,5630,5630,5630,0
20250228,183200,1479230110,5630,5630,5630,5630,0
20250228,183100,1479230110,5630,5630,5630,5630,0
20250228,183000,1479230110,5630,5630,5630,5630,0
20250228,182900,1479230110,5630,5630,5630,5630,0
20250228,182800,1479230110,5630,5630,5630,5630,0
20250228,182700,1479230110,5630,5630,5630,5630,0
20250228,182600,1479230110,5630,5630,5630,5630,0
20250228,182500,1479230110,5630,5630,5630,5630,0
20250228,182400,1479230110,5630,5630,5630,5630,0
20250228,182300,1479230110,5630,5630,5630,5630,0
20250228,182200,1479230110,5630,5630,5630,5630,0
20250228,182100,1479230110,5630,5630,5630,5630,0
20250228,182000,1479230110,5630,5630,5630,5630,0
20250228,181900,1479230110,5630,5630,5630,5630,0
20250228,181800,1479230110,5630,5630,5630,5630,0
20250228,181700,1479230110,5630,5630,5630,5630,0
20250228,181600,1479230110,5630,5630,5630,5630,0
20250228,181500,1479230110,5630,5630,5630,5630,0
20250228,181400,1479230110,5630,5630,5630,5630,0
20250228,181300,1479230110,5630,5630,5630,5630,0
20250228,181200,1479230110,5630,5630,5630,5630,0
20250228,181100,1479230110,5630,5630,5630,5630,0
20250228,181000,1479230110,5630,5630,5630,5630,0
20250228,180900,1479230110,5630,5630,5630,5630,0
20250228,180800,1479230110,5630,5630,5630,5630,0
20250228,180700,1479230110,5630,5630,5630,5630,0
20250228,180600,1479230110,5630,5630,5630,5630,0
20250228,180500,1479230110,5630,5630,5630,5630,0
20250228,180400,1479230110,5630,5630,5630,5630,4682
20250228,180300,1479230110,5630,5630,5630,5630,0
20250228,180200,1479230110,5630,5630,5630,5630,0
20250228,180100,1479230110,5630,5630,5630,5630,0
20250228,180000,1479230110,5630,5630,5630,5630,0
20250228,175900,1479230110,5630,5630,5630,5630,0
20250228,175800,1479230110,5630,5630,5630,5630,0
20250228,175700,1479230110,5630,5630,5630,5630,0
20250228,175600,1479230110,5630,5630,5630,5630,0
20250228,175500,1479230110,5630,5630,5630,5630,0
20250228,175400,1479230110,5630,5630,5630,5630,0
20250228,175300,1479230110,5630,5630,5630,5630,0
20250228,175200,1479230110,5630,5630,5630,5630,0
20250228,175100,1479230110,5630,5630,5630,5630,0
20250228,175000,1479230110,5630,5630,5630,5630,0
20250228,174900,1479230110,5630,5630,5630,5630,0
20250228,174800,1479230110,5630,5630,5630,5630,0
20250228,174700,1479230110,5630,5630,5630,5630,0
20250228,174600,1479230110,5630,5630,5630,5630,0
20250228,174500,1479230110,5630,5630,5630,5630,0
20250228,174400,1479230110,5630,5630,5630,5630,0
20250228,174300,1479230110,5630,5630,5630,5630,0
20250228,174200,1479230110,5630,5630,5630,5630,0
20250228,174100,1479230110,5630,5630,5630,5630,0
20250228,174000,1479230110,5630,5630,5630,5630,0
20250228,173900,1479230110,5630,5630,5630,5630,0
20250228,173800,1479230110,5630,5630,5630,5630,0
20250228,173700,1479230110,5630,5630,5630,5630,0
20250228,173600,1479230110,5630,5630,5630,5630,0
20250228,173500,1479230110,5630,5630,5630,5630,0
20250228,173400,1479230110,5630,5630,5630,5630,4682
20250228,173300,1479230110,5630,5630,5630,5630,0
20250228,173200,1479230110,5630,5630,5630,5630,0
20250228,173100,1479230110,5630,5630,5630,5630,0
20250228,173000,1479230110,5630,5630,5630,5630,0
20250228,172900,1479230110,5630,5630,5630,5630,0
20250228,172800,1479230110,5630,5630,5630,5630,0
20250228,172700,1479230110,5630,5630,5630,5630,0
20250228,172600,1479230110,5630,5630,5630,5630,0
20250228,172500,1479230110,5630,5630,5630,5630,0
20250228,172400,1479230110,5630,5630,5630,5630,0
20250228,172300,1479230110,5630,5630,5630,5630,0
20250228,172200,1479230110,5630,5630,5630,5630,0
20250228,172100,1479230110,5630,5630,5630,5630,0
20250228,172000,1479230110,5630,5630,5630,5630,0
20250228,171900,1479230110,5630,5630,5630,5630,0
20250228,171800,1479230110,5630,5630,5630,5630,0
20250228,171700,1479230110,5630,5630,5630,5630,0
20250228,171600,1479230110,5630,5630,5630,5630,0
20250228,171500,1479230110,5630,5630,5630,5630,0
20250228,171400,1479230110,5630,5630,5630,5630,0
20250228,171300,1479230110,5630,5630,5630,5630,0
20250228,171200,1479230110,5630,5630,5630,5630,0
20250228,171100,1479230110,5630,5630,5630,5630,0
20250228,171000,1479230110,5630,5630,5630,5630,0
20250228,170900,1479230110,5630,5630,5630,5630,0
20250228,170800,1479230110,5630,5630,5630,5630,0
20250228,170700,1479230110,5630,5630,5630,5630,0
20250228,170600,1479230110,5630,5630,5630,5630,0
20250228,170500,1479230110,5630,5630,5630,5630,0
20250228,170400,1479230110,5630,5630,5630,5630,4682
20250228,170300,1479230110,5630,5630,5630,5630,0
20250228,170200,1479230110,5630,5630,5630,5630,0
20250228,170100,1479230110,5630,5630,5630,5630,0
20250228,170000,1479230110,5630,5630,5630,5630,0
20250228,165900,1479230110,5630,5630,5630,5630,0
20250228,165800,1479230110,5630,5630,5630,5630,0
20250228,165700,1479230110,5630,5630,5630,5630,0
20250228,165600,1479230110,5630,5630,5630,5630,0
20250228,165500,1479230110,5630,5630,5630,5630,0
20250228,165400,1479230110,5630,5630,5630,5630,0
20250228,165300,1479230110,5630,5630,5630,5630,0
20250228,165200,1479230110,5630,5630,5630,5630,0
20250228,165100,1479230110,5630,5630,5630,5630,0
20250228,165000,1479230110,5630,5630,5630,5630,0
20250228,164900,1479230110,5630,5630,5630,5630,0
20250228,164800,1479230110,5630,5630,5630,5630,0
20250228,164700,1479230110,5630,5630,5630,5630,0
20250228,164600,1479230110,5630,5630,5630,5630,0
20250228,164500,1479230110,5630,5630,5630,5630,0
20250228,164400,1479230110,5630,5630,5630,5630,0
20250228,164300,1479230110,5630,5630,5630,5630,0
20250228,164200,1479230110,5630,5630,5630,5630,0
20250228,164100,1479230110,5630,5630,5630,5630,0
20250228,164000,1479230110,5630,5630,5630,5630,0
20250228,163900,1479230110,5630,5630,5630,5630,0
20250228,163800,1479230110,5630,5630,5630,5630,0
20250228,163700,1479230110,5630,5630,5630,5630,0
20250228,163600,1479230110,5630,5630,5630,5630,0
20250228,163500,1479230110,5630,5630,5630,5630,0
20250228,163400,1479230110,5630,5630,5630,5630,4682
20250228,163300,1479230110,5630,5630,5630,5630,0
20250228,163200,1479230110,5630,5630,5630,5630,0
20250228,163100,1479230110,5630,5630,5630,5630,0
20250228,163000,1479230110,5630,5630,5630,5630,0
20250228,162900,1479230110,5630,5630,5630,5630,0
20250228,162800,1479230110,5630,5630,5630,5630,0
20250228,162700,1479230110,5630,5630,5630,5630,0
20250228,162600,1479230110,5630,5630,5630,5630,0
20250228,162500,1479230110,5630,5630,5630,5630,0
20250228,162400,1479230110,5630,5630,5630,5630,0
20250228,162300,1479230110,5630,5630,5630,5630,0
20250228,162200,1479230110,5630,5630,5630,5630,0
20250228,162100,1479230110,5630,5630,5630,5630,0
20250228,162000,1479230110,5630,5630,5630,5630,0
20250228,161900,1479230110,5630,5630,5630,5630,0
20250228,161800,1479230110,5630,5630,5630,5630,0
20250228,161700,1479230110,5630,5630,5630,5630,0
20250228,161600,1479230110,5630,5630,5630,5630,0
20250228,161500,1479230110,5630,5630,5630,5630,0
20250228,161400,1479230110,5630,5630,5630,5630,0
20250228,161300,1479230110,5630,5630,5630,5630,0
20250228,161200,1479230110,5630,5630,5630,5630,0
20250228,161100,1479230110,5630,5630,5630,5630,0
20250228,161000,1479230110,5630,5630,5630,5630,0
20250228,160900,1479230110,5630,5630,5630,5630,0
20250228,160800,1479230110,5630,5630,5630,5630,0
20250228,160700,1479230110,5630,5630,5630,5630,0
20250228,160600,1479230110,5630,5630,5630,5630,0
20250228,160500,1479230110,5630,5630,5630,5630,0
20250228,160400,1479230110,5630,5630,5630,5630,4682
20250228,160300,1479230110,5630,5630,5630,5630,0
20250228,160200,1479230110,5630,5630,5630,5630,0
20250228,160100,1479230110,5630,5630,5630,5630,0
20250228,160000,1479230110,5630,5630,5630,5630,0
20250228,155900,1479230110,5630,5630,5630,5630,0
20250228,155800,1479230110,5630,5630,5630,5630,0
20250228,155700,1479230110,5630,5630,5630,5630,0
20250228,155600,1479230110,5630,5630,5630,5630,0
20250228,155500,1479230110,5630,5630,5630,5630,0
20250228,155400,1479230110,5630,5630,5630,5630,0
20250228,155300,1479230110,5630,5630,5630,5630,0
20250228,155200,1479230110,5630,5630,5630,5630,0
20250228,155100,1479230110,5630,5630,5630,5630,0
20250228,155000,1479230110,5630,5630,5630,5630,0
20250228,154900,1479230110,5630,5630,5630,5630,0
20250228,154800,1479230110,5630,5630,5630,5630,0
20250228,154700,1479230110,5630,5630,5630,5630,0
20250228,154600,1479230110,5630,5630,5630,5630,0
20250228,154500,1479230110,5630,5630,5630,5630,0
20250228,154400,1479230110,5630,5630,5630,5630,0
20250228,154300,1479230110,5630,5630,5630,5630,0
20250228,154200,1479230110,5630,5630,5630,5630,0
20250228,154100,1479230110,5630,5630,5630,5630,0
20250228,154000,1479230110,5630,5630,5630,5630,0
20250228,153900,1479230110,5630,5630,5630,5630,0
20250228,153800,1479230110,5630,5630,5630,5630,0
20250228,153700,1479230110,5630,5630,5630,5630,0
20250228,153600,1479230110,5630,5630,5630,5630,0
20250228,153500,1479230110,5630,5630,5630,5630,0
20250228,153400,1479230110,5630,5630,5630,5630,4682
20250228,153300,1479230110,5630,5630,5630,5630,0
20250228,153200,1479230110,5630,5630,5630,5630,0
20250228,153100,1479230110,5630,5630,5630,5630,0
20250228,153000,1479230110,5630,5630,5630,5630,4682
20250228,152900,1452870450,5660,5660,5660,5660,0
20250228,152800,1452870450,5660,5660,5660,5660,0
20250228,152700,1452870450,5660,5660,5660,5660,0
20250228,152600,1452870450,5660,5660,5660,5660,0
20250228,152500,1452870450,5660,5660,5660,5660,0
20250228,152400,1452870450,5660,5660,5660,5660,0
20250228,152300,1452870450,5660,5660,5660,5660,0
20250228,152200,1452870450,5660,5660,5660,5660,0
20250228,152100,1452870450,5660,5660,5660,5660,0
20250228,152000,1452870450,5660,5660,5660,5660,0
20250228,151900,1452870450,5660,5640,5660,5620,3355
20250228,151800,1433955500,5630,5620,5640,5620,451
20250228,151700,1431412050,5620,5640,5640,5620,1122
20250228,151600,1425092970,5640,5640,5650,5630,497
20250228,151500,1422290400,5620,5630,5640,5620,1768
20250228,151400,1412344840,5630,5640,5640,5630,501
20250228,151300,1409521470,5640,5640,5640,5640,27
20250228,151200,1409369190,5640,5640,5640,5640,11
20250228,151100,1409307150,5640,5630,5640,5630,187
20250228,151000,1408254220,5630,5630,5630,5630,280
20250228,150900,1406677820,5630,5640,5640,5630,2638
20250228,150800,1391824510,5640,5640,5640,5640,296
20250228,150700,1390155070,5650,5640,5650,5640,258
20250228,150600,1388699940,5640,5640,5640,5640,20
20250228,150500,1388587140,5640,5640,5640,5640,226
20250228,150400,1387312500,5650,5640,5650,5640,107
20250228,150300,1386708020,5630,5640,5640,5630,325
20250228,150200,1384876620,5630,5630,5630,5630,0
20250228,150100,1384876620,5630,5630,5630,5630,0
20250228,150000,1384876620,5630,5670,5670,5630,648
20250228,145900,1381218790,5670,5670,5670,5670,15
20250228,145800,1381133740,5670,5670,5670,5670,1
20250228,145700,1381128070,5670,5670,5670,5670,2
20250228,145600,1381116730,5650,5670,5670,5650,18
20250228,145500,1381014990,5670,5670,5670,5650,233
20250228,145400,1379696600,5660,5670,5670,5660,162
20250228,145300,1378779670,5660,5660,5670,5650,236
20250228,145200,1377444160,5650,5660,5660,5650,85
20250228,145100,1376963680,5660,5650,5660,5640,3342
20250228,145000,1358092150,5650,5670,5670,5650,555
20250228,144900,1354951090,5670,5670,5670,5670,140
20250228,144800,1354157290,5670,5670,5670,5670,0
20250228,144700,1354157290,5670,5670,5670,5660,827
20250228,144600,1349468210,5670,5670,5670,5670,1
20250228,144500,1349462540,5670,5670,5670,5670,1003
20250228,144400,1343775530,5670,5670,5670,5670,10
20250228,144300,1343718830,5670,5680,5690,5670,59
20250228,144200,1343384140,5670,5680,5680,5670,19
20250228,144100,1343276230,5680,5680,5680,5680,0
20250228,144000,1343276230,5680,5680,5680,5680,210
20250228,143900,1342083430,5680,5680,5680,5680,5
20250228,143800,1342055030,5670,5670,5670,5670,0
20250228,143700,1342055030,5670,5670,5670,5670,0
20250228,143600,1342055030,5670,5670,5670,5670,35
20250228,143500,1341856580,5670,5670,5670,5670,0
20250228,143400,1341856580,5670,5680,5680,5670,200
20250228,143300,1340721030,5680,5670,5680,5670,569
20250228,143200,1337493110,5670,5670,5670,5670,6
20250228,143100,1337459090,5670,5670,5670,5670,250
20250228,143000,1336041590,5670,5670,5670,5670,1
20250228,142900,1336035920,5640,5650,5650,5640,550
20250228,142800,1332931830,5640,5670,5670,5640,1842
20250228,142700,1322503700,5670,5680,5680,5670,30
20250228,142600,1322333310,5680,5680,5680,5680,175
20250228,142500,1321339310,5680,5680,5680,5680,327
20250228,142400,1319481950,5680,5680,5680,5680,16
20250228,142300,1319391070,5680,5680,5680,5680,0
20250228,142200,1319391070,5680,5680,5680,5670,190
20250228,142100,1318313360,5670,5670,5670,5670,968
20250228,142000,1312824800,5670,5680,5680,5670,111
20250228,141900,1312194420,5680,5680,5680,5680,0
20250228,141800,1312194420,5680,5670,5690,5670,310
20250228,141700,1310435480,5670,5670,5670,5670,0
20250228,141600,1310435480,5670,5680,5680,5670,512
20250228,141500,1307527430,5680,5670,5680,5670,111
20250228,141400,1306897860,5650,5660,5660,5650,10
20250228,141300,1306841340,5650,5670,5670,5640,8193
20250228,141200,1260532580,5670,5670,5670,5670,272
20250228,141100,1258990340,5670,5680,5680,5670,1025
20250228,141000,1253178580,5680,5690,5690,5680,861
20250228,140900,1248288070,5690,5690,5690,5690,256
20250228,140800,1246831430,5690,5690,5690,5690,22
20250228,140700,1246706250,5690,5690,5690,5690,0
20250228,140600,1246706250,5690,5690,5690,5690,0
20250228,140500,1246706250,5690,5690,5690,5690,0
20250228,140400,1246706250,5690,5690,5690,5690,0
20250228,140300,1246706250,5690,5690,5690,5690,5
20250228,140200,1246677800,5690,5690,5700,5690,576
20250228,140100,1243399960,5690,5690,5690,5690,4
20250228,140000,1243377200,5700,5690,5700,5690,154
20250228,135900,1242499440,5690,5690,5690,5690,779
20250228,135800,1238066930,5690,5700,5700,5690,512
20250228,135700,1235150650,5700,5700,5700,5700,1
20250228,135600,1235144950,5700,5700,5700,5700,0
20250228,135500,1235144950,5700,5700,5700,5700,300
20250228,135400,1233434950,5690,5690,5690,5690,110
20250228,135300,1232809050,5700,5700,5700,5700,868
20250228,135200,1227861450,5710,5710,5710,5710,8
20250228,135100,1227815770,5710,5710,5710,5710,250
20250228,135000,1226388270,5720,5710,5720,5710,151
20250228,134900,1225525700,5710,5710,5710,5710,120
20250228,134800,1224840500,5710,5710,5710,5710,278
20250228,134700,1223253120,5720,5720,5720,5720,0
20250228,134600,1223253120,5720,5720,5720,5720,426
20250228,134500,1220816400,5720,5720,5720,5720,0
20250228,134400,1220816400,5720,5710,5720,5710,271
20250228,134300,1219268970,5700,5700,5700,5700,240
20250228,134200,1217900970,5700,5700,5700,5700,5
20250228,134100,1217872470,5690,5690,5690,5690,200
20250228,134000,1216734470,5700,5710,5710,5700,133
20250228,133900,1215976350,5710,5710,5710,5710,0
20250228,133800,1215976350,5710,5710,5710,5710,0
20250228,133700,1215976350,5710,5700,5710,5700,177
20250228,133600,1214967360,5700,5700,5700,5700,5
20250228,133500,1214938860,5700,5690,5700,5690,111
20250228,133400,1214306170,5690,5700,5700,5690,1113
20250228,133300,1207962690,5700,5700,5700,5700,3
20250228,133200,1207945590,5710,5710,5710,5710,150
20250228,133100,1207089090,5720,5710,5720,5710,10
20250228,133000,1207031900,5720,5720,5720,5720,0
20250228,132900,1207031900,5720,5720,5720,5720,5
20250228,132800,1207003300,5720,5720,5720,5720,10
20250228,132700,1206946100,5720,5710,5720,5710,383
20250228,132600,1204759110,5710,5710,5710,5710,1
20250228,132500,1204753400,5700,5700,5700,5700,309
20250228,132400,1202992100,5700,5700,5700,5700,160
20250228,132300,1202080100,5710,5690,5710,5690,128
20250228,132200,1201351360,5680,5690,5710,5680,3077
20250228,132100,1183845100,5690,5670,5690,5670,346
20250228,132000,1181883260,5670,5670,5670,5670,0
20250228,131900,1181883260,5670,5690,5690,5670,41
20250228,131800,1181650770,5670,5680,5690,5670,287
20250228,131700,1180020310,5680,5680,5680,5680,100
20250228,131600,1179452310,5680,5680,5680,5680,2
20250228,131500,1179440950,5690,5680,5690,5680,236
20250228,131400,1178100350,5690,5690,5690,5690,100
20250228,131300,1177531350,5690,5690,5690,5690,5
20250228,131200,1177502900,5690,5690,5690,5690,10
20250228,131100,1177446000,5690,5690,5690,5690,0
20250228,131000,1177446000,5690,5690,5690,5690,0
20250228,130900,1177446000,5690,5690,5690,5680,509
20250228,130800,1174554790,5690,5690,5690,5690,3
20250228,130700,1174537720,5690,5690,5690,5680,68
20250228,130600,1174151190,5690,5690,5690,5690,35
20250228,130500,1173952040,5690,5680,5690,5680,104
20250228,130400,1173361310,5680,5690,5690,5680,7
20250228,130300,1173321540,5680,5680,5690,5680,12
20250228,130200,1173253280,5680,5680,5680,5680,5
20250228,130100,1173224880,5690,5670,5690,5670,293
20250228,130000,1171561180,5670,5660,5670,5660,126
20250228,125900,1170846780,5670,5670,5670,5670,1
20250228,125800,1170841110,5660,5660,5660,5660,0
20250228,125700,1170841110,5660,5660,5660,5660,0
20250228,125600,1170841110,5660,5680,5680,5660,43
20250228,125500,1170597640,5680,5640,5680,5630,193
20250228,125400,1169510360,5640,5650,5660,5640,143
20250228,125300,1168703000,5640,5640,5640,5640,2
20250228,125200,1168691720,5670,5670,5670,5670,2
20250228,125100,1168680380,5630,5640,5680,5630,2105
20250228,125000,1156825560,5680,5640,5680,5630,104
20250228,124900,1156237550,5630,5640,5640,5630,1885
20250228,124800,1145620650,5640,5650,5650,5640,819
20250228,124700,1140996860,5650,5680,5680,5650,464
20250228,124600,1138361790,5680,5670,5680,5670,212
20250228,124500,1137157710,5660,5660,5680,5620,9554
20250228,124400,1083229560,5710,5720,5720,5610,10734
20250228,124300,1022719160,5670,5700,5700,5670,2077
20250228,124200,1010905570,5700,5700,5700,5700,1010
20250228,124100,1005148570,5700,5700,5700,5700,100
20250228,124000,1004578570,5700,5710,5710,5700,700
20250228,123900,1000586380,5700,5700,5700,5700,1
20250228,123800,1000580680,5720,5700,5720,5700,121
20250228,123700,999890960,5700,5700,5700,5700,671
20250228,123600,996066260,5710,5710,5710,5710,2090
20250228,123500,984132360,5710,5720,5720,5710,2604
20250228,123400,969240530,5720,5720,5720,5720,2375
20250228,123300,955655530,5720,5730,5730,5720,504
20250228,123200,952768170,5740,5740,5740,5740,646
20250228,123100,949060130,5740,5740,5740,5740,55
20250228,123000,948744430,5740,5750,5750,5740,516
20250228,122900,945780430,5750,5750,5750,5750,1
20250228,122800,945774680,5760,5760,5760,5760,1313
20250228,122700,938211800,5760,5760,5760,5760,426
20250228,122600,935758040,5750,5750,5750,5750,86
20250228,122500,935263540,5760,5760,5760,5760,26
20250228,122400,935113780,5760,5760,5760,5760,1
20250228,122300,935108020,5760,5750,5760,5750,473
20250228,122200,932388100,5750,5750,5750,5750,12
20250228,122100,932319100,5750,5750,5750,5750,0
20250228,122000,932319100,5750,5770,5770,5750,699
20250228,121900,928297760,5760,5770,5770,5760,111
20250228,121800,927657300,5770,5770,5770,5770,1
20250228,121700,927651530,5770,5770,5770,5770,28
20250228,121600,927489970,5760,5760,5760,5760,100
20250228,121500,926913970,5770,5770,5770,5770,0
20250228,121400,926913970,5770,5770,5770,5770,0
20250228,121300,926913970,5770,5770,5770,5760,552
20250228,121200,923729430,5770,5770,5770,5770,11
20250228,121100,923665960,5760,5760,5780,5760,121
20250228,121000,922968850,5770,5770,5770,5770,0
20250228,120900,922968850,5770,5780,5780,5770,816
20250228,120800,918260520,5770,5770,5770,5770,262
20250228,120700,916748780,5780,5780,5780,5780,1
20250228,120600,916743000,5780,5780,5780,5780,0
20250228,120500,916743000,5780,5780,5780,5780,8
20250228,120400,916696760,5780,5780,5780,5780,16
20250228,120300,916604280,5770,5760,5770,5760,568
20250228,120200,913327740,5770,5770,5770,5770,0
20250228,120100,913327740,5770,5770,5770,5770,0
20250228,120000,913327740,5770,5770,5770,5770,0
20250228,115900,913327740,5770,5770,5770,5770,0
20250228,115800,913327740,5770,5760,5770,5760,46
20250228,115700,913062530,5770,5770,5770,5770,4
20250228,115600,913039450,5760,5770,5770,5760,30
20250228,115500,912866380,5780,5750,5780,5750,2
20250228,115400,912854850,5770,5780,5780,5770,781
20250228,115300,908348470,5770,5770,5770,5770,301
20250228,115200,906611700,5780,5780,5780,5780,38
20250228,115100,906392060,5780,5780,5780,5780,0
20250228,115000,906392060,5780,5770,5780,5770,16
20250228,114900,906299700,5770,5770,5770,5770,17
20250228,114800,906201610,5790,5790,5790,5790,17
20250228,114700,906103180,5790,5770,5790,5770,211
20250228,114600,904883890,5760,5770,5770,5760,77
20250228,114500,904440360,5780,5780,5780,5780,0
20250228,114400,904440360,5780,5770,5780,5770,2342
20250228,114300,890927010,5770,5780,5780,5770,5
20250228,114200,890898150,5770,5770,5770,5770,78
20250228,114100,890448090,5780,5780,5780,5780,10
20250228,114000,890390290,5780,5780,5780,5780,19
20250228,113900,890280470,5780,5780,5780,5780,25
20250228,113800,890135970,5780,5780,5780,5780,17
20250228,113700,890037710,5770,5780,5780,5770,54
20250228,113600,889725610,5780,5770,5780,5770,886
20250228,113500,884612870,5770,5760,5770,5760,1292
20250228,113400,877165760,5760,5750,5760,5750,138
20250228,113300,876372000,5760,5760,5760,5760,0
20250228,113200,876372000,5760,5760,5760,5760,27
20250228,113100,876216480,5760,5760,5760,5760,1
20250228,113000,876210720,5760,5760,5760,5760,1
20250228,112900,876204960,5770,5760,5770,5760,522
20250228,112800,873198230,5760,5760,5760,5760,37
20250228,112700,872985110,5770,5770,5770,5770,8
20250228,112600,872938950,5770,5750,5770,5740,13
20250228,112500,872864170,5750,5770,5770,5750,178
20250228,112400,871840570,5770,5750,5770,5750,37
20250228,112300,871627800,5750,5760,5760,5750,3
20250228,112200,871610540,5780,5750,5780,5750,37
20250228,112100,871397760,5780,5760,5780,5760,636
20250228,112000,867727690,5740,5740,5760,5740,20
20250228,111900,867612870,5740,5730,5740,5730,6
20250228,111800,867578480,5730,5720,5730,5720,4
20250228,111700,867555570,5720,5720,5720,5720,0
20250228,111600,867555570,5720,5730,5730,5710,85
20250228,111500,867069420,5730,5730,5730,5710,824
20250228,111400,862358680,5730,5740,5740,5730,357
20250228,111300,860311810,5760,5730,5760,5730,191
20250228,111200,859215460,5740,5740,5740,5740,5
20250228,111100,859186760,5740,5730,5740,5730,153
20250228,111000,858309180,5760,5740,5760,5730,430
20250228,110900,855845240,5770,5740,5770,5730,203
20250228,110800,854680770,5740,5760,5770,5740,2160
20250228,110700,842268920,5770,5770,5770,5770,10
20250228,110600,842211220,5770,5750,5770,5750,105
20250228,110500,841607040,5770,5760,5770,5760,50
20250228,110400,841318550,5730,5770,5770,5730,198
20250228,110300,840180080,5710,5770,5770,5710,8473
20250228,110200,791719680,5760,5760,5760,5760,13
20250228,110100,791644800,5770,5770,5770,5770,1000
20250228,110000,785874800,5780,5780,5780,5780,1
20250228,105900,785869020,5780,5780,5780,5780,66
20250228,105800,785487540,5780,5780,5780,5780,0
20250228,105700,785487540,5780,5790,5790,5780,78
20250228,105600,785036690,5780,5780,5780,5780,230
20250228,105500,783707290,5780,5770,5780,5770,14
20250228,105400,783626390,5760,5760,5760,5760,99
20250228,105300,783056150,5760,5750,5760,5750,201
20250228,105200,781900390,5740,5750,5750,5740,102
20250228,105100,781313900,5760,5760,5760,5760,1
20250228,105000,781308140,5760,5760,5760,5740,603
20250228,104900,777839800,5760,5760,5760,5700,24979
20250228,104800,635016140,5760,5760,5760,5760,81
20250228,104700,634549580,5760,5780,5780,5750,6332
20250228,104600,598081950,5780,5780,5780,5780,6
20250228,104500,598047270,5790,5800,5800,5790,1838
20250228,104400,587405040,5800,5800,5810,5800,778
20250228,104300,582892630,5810,5810,5810,5810,500
20250228,104200,579987630,5810,5800,5810,5800,5
20250228,104100,579958610,5810,5800,5810,5800,255
20250228,104000,578479390,5800,5810,5810,5800,2506
20250228,103900,563944570,5810,5800,5810,5800,348
20250228,103800,561925710,5800,5800,5800,5800,0
20250228,103700,561925710,5800,5790,5800,5790,140
20250228,103600,561114860,5780,5780,5780,5780,154
20250228,103500,560224740,5790,5790,5790,5790,56
20250228,103400,559900500,5790,5780,5790,5780,22
20250228,103300,559773220,5790,5790,5790,5790,7
20250228,103200,559732690,5790,5770,5790,5770,72
20250228,103100,559316130,5780,5790,5790,5780,212
20250228,103000,558090760,5790,5790,5790,5780,170
20250228,102900,557107470,5800,5800,5800,5800,50
20250228,102800,556817470,5800,5800,5800,5800,0
20250228,102700,556817470,5800,5800,5800,5800,16
20250228,102600,556724670,5800,5800,5800,5800,0
20250228,102500,556724670,5800,5790,5800,5790,52
20250228,102400,556423570,5790,5790,5800,5780,1655
20250228,102300,546856770,5800,5780,5800,5770,215
20250228,102200,545612500,5790,5780,5790,5780,1462
20250228,102100,537162020,5790,5780,5790,5780,353
20250228,102000,535121670,5790,5790,5790,5790,150
20250228,101900,534253170,5790,5790,5790,5780,203
20250228,101800,533078820,5790,5800,5800,5790,1050
20250228,101700,526997980,5800,5800,5800,5790,23
20250228,101600,526864780,5800,5810,5810,5800,92
20250228,101500,526330980,5810,5800,5810,5800,2
20250228,101400,526319370,5810,5810,5810,5810,1
20250228,101300,526313560,5780,5800,5810,5780,1784
20250228,101200,515986730,5800,5790,5800,5790,229
20250228,101100,514660780,5790,5790,5790,5780,320
20250228,101000,512810820,5800,5800,5800,5800,681
20250228,100900,508861020,5800,5820,5820,5800,369
20250228,100800,506719300,5820,5820,5820,5780,1751
20250228,100700,496563290,5800,5800,5820,5790,411
20250228,100600,494175940,5800,5790,5810,5790,216
20250228,100500,492923510,5800,5800,5820,5800,234
20250228,100400,491565080,5790,5790,5800,5780,143
20250228,100300,490737370,5800,5790,5800,5790,548
20250228,100200,487564440,5780,5780,5780,5780,80
20250228,100100,487102040,5780,5780,5780,5770,91
20250228,100000,486576510,5790,5780,5790,5780,577
20250228,095900,483241440,5770,5780,5780,5770,46
20250228,095800,482975580,5780,5770,5780,5770,480
20250228,095700,480205890,5770,5780,5780,5770,1049
20250228,095600,474153100,5770,5770,5780,5770,142
20250228,095500,473333720,5780,5770,5780,5760,254
20250228,095400,471869450,5780,5780,5780,5770,219
20250228,095300,470604630,5790,5790,5790,5760,2043
20250228,095200,458807760,5800,5790,5800,5790,37
20250228,095100,458593450,5800,5790,5800,5790,518
20250228,095000,455594150,5800,5800,5800,5800,1
20250228,094900,455588350,5800,5800,5800,5790,949
20250228,094800,450085670,5810,5820,5820,5810,72
20250228,094700,449667270,5820,5820,5820,5820,372
20250228,094600,447502230,5820,5810,5820,5790,551
20250228,094500,444307100,5820,5830,5830,5800,478
20250228,094400,441528760,5830,5830,5830,5820,274
20250228,094300,439934010,5830,5820,5830,5810,2765
20250228,094200,423844670,5820,5800,5820,5800,2859
20250228,094100,407260080,5790,5800,5810,5790,372
20250228,094000,405102440,5810,5810,5810,5800,615
20250228,093900,401529370,5810,5810,5810,5810,309
20250228,093800,399734080,5810,5810,5810,5800,203
20250228,093700,398554700,5810,5810,5810,5810,343
20250228,093600,396561870,5810,5790,5810,5790,2540
20250228,093500,381847890,5790,5790,5790,5770,692
20250228,093400,377849770,5800,5790,5800,5790,4028
20250228,093300,354527410,5780,5790,5790,5770,107
20250228,093200,353908930,5790,5790,5790,5790,1000
20250228,093100,348118930,5770,5780,5790,5770,806
20250228,093000,343452570,5790,5760,5790,5740,5847
20250228,092900,309726650,5760,5760,5770,5760,502
20250228,092800,306835050,5760,5710,5760,5710,1586
20250228,092700,297728580,5720,5730,5730,5720,342
20250228,092600,295770920,5740,5730,5740,5730,40
20250228,092500,295541570,5730,5740,5740,5720,191
20250228,092400,294446700,5740,5730,5740,5720,485
20250228,092300,291668250,5740,5730,5740,5730,248
20250228,092200,290247130,5730,5720,5730,5670,4993
20250228,092100,261842650,5720,5720,5750,5720,729
20250228,092000,257670920,5730,5730,5740,5730,164
20250228,091900,256731170,5750,5730,5760,5730,957
20250228,091800,251240010,5740,5740,5740,5730,374
20250228,091700,249094500,5740,5730,5740,5720,508
20250228,091600,246183810,5720,5720,5740,5710,618
20250228,091500,242645480,5740,5750,5760,5690,14151
20250228,091400,161760020,5770,5770,5770,5750,538
20250228,091300,158662180,5780,5750,5780,5750,415
20250228,091200,156274680,5750,5750,5770,5750,96
20250228,091100,155722510,5750,5790,5800,5750,3777
20250228,091000,133954910,5800,5790,5800,5780,408
20250228,090900,131593820,5780,5780,5790,5770,1062
20250228,090800,125449490,5780,5770,5780,5760,360
20250228,090700,123372640,5800,5810,5810,5760,740
20250228,090600,119104310,5760,5780,5810,5760,1471
20250228,090500,110617680,5780,5800,5810,5770,496
20250228,090400,107750310,5800,5790,5840,5740,3814
20250228,090300,85636480,5770,5720,5770,5710,1814
20250228,090200,75233480,5710,5760,5760,5710,6144
20250228,090100,39959880,5770,5770,5780,5770,703
20250228,090000,35903070,5770,5760,5770,5760,5724
Reference in New Issue Copy Permalink