ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/173130/min/candle-20250228.csv

698 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
20250228,203500,1851838870,9470,9470,9470,9470,3683
20250228,203400,1851838870,9470,9470,9470,9470,0
20250228,203300,1851838870,9470,9470,9470,9470,0
20250228,203200,1851838870,9470,9470,9470,9470,0
20250228,203100,1851838870,9470,9470,9470,9470,0
20250228,203000,1851838870,9470,9470,9470,9470,0
20250228,202900,1851838870,9470,9470,9470,9470,0
20250228,202800,1851838870,9470,9470,9470,9470,0
20250228,202700,1851838870,9470,9470,9470,9470,0
20250228,202600,1851838870,9470,9470,9470,9470,0
20250228,202500,1851838870,9470,9470,9470,9470,0
20250228,202400,1851838870,9470,9470,9470,9470,0
20250228,202300,1851838870,9470,9470,9470,9470,0
20250228,202200,1851838870,9470,9470,9470,9470,0
20250228,202100,1851838870,9470,9470,9470,9470,0
20250228,202000,1851838870,9470,9470,9470,9470,0
20250228,201900,1851838870,9470,9470,9470,9470,0
20250228,201800,1851838870,9470,9470,9470,9470,0
20250228,201700,1851838870,9470,9470,9470,9470,0
20250228,201600,1851838870,9470,9470,9470,9470,0
20250228,201500,1851838870,9470,9470,9470,9470,0
20250228,201400,1851838870,9470,9470,9470,9470,0
20250228,201300,1851838870,9470,9470,9470,9470,0
20250228,201200,1851838870,9470,9470,9470,9470,0
20250228,201100,1851838870,9470,9470,9470,9470,0
20250228,201000,1851838870,9470,9470,9470,9470,0
20250228,200900,1851838870,9470,9470,9470,9470,0
20250228,200800,1851838870,9470,9470,9470,9470,0
20250228,200700,1851838870,9470,9470,9470,9470,0
20250228,200600,1851838870,9470,9470,9470,9470,0
20250228,200500,1851838870,9470,9470,9470,9470,3683
20250228,200400,1851838870,9470,9470,9470,9470,0
20250228,200300,1851838870,9470,9470,9470,9470,0
20250228,200200,1851838870,9470,9470,9470,9470,0
20250228,200100,1851838870,9470,9470,9470,9470,0
20250228,200000,1851838870,9470,9470,9470,9470,0
20250228,195900,1851838870,9470,9470,9470,9470,0
20250228,195800,1851838870,9470,9470,9470,9470,0
20250228,195700,1851838870,9470,9470,9470,9470,0
20250228,195600,1851838870,9470,9470,9470,9470,0
20250228,195500,1851838870,9470,9470,9470,9470,0
20250228,195400,1851838870,9470,9470,9470,9470,0
20250228,195300,1851838870,9470,9470,9470,9470,0
20250228,195200,1851838870,9470,9470,9470,9470,0
20250228,195100,1851838870,9470,9470,9470,9470,0
20250228,195000,1851838870,9470,9470,9470,9470,0
20250228,194900,1851838870,9470,9470,9470,9470,0
20250228,194800,1851838870,9470,9470,9470,9470,0
20250228,194700,1851838870,9470,9470,9470,9470,0
20250228,194600,1851838870,9470,9470,9470,9470,0
20250228,194500,1851838870,9470,9470,9470,9470,0
20250228,194400,1851838870,9470,9470,9470,9470,0
20250228,194300,1851838870,9470,9470,9470,9470,0
20250228,194200,1851838870,9470,9470,9470,9470,0
20250228,194100,1851838870,9470,9470,9470,9470,0
20250228,194000,1851838870,9470,9470,9470,9470,0
20250228,193900,1851838870,9470,9470,9470,9470,0
20250228,193800,1851838870,9470,9470,9470,9470,0
20250228,193700,1851838870,9470,9470,9470,9470,0
20250228,193600,1851838870,9470,9470,9470,9470,0
20250228,193500,1851838870,9470,9470,9470,9470,3683
20250228,193400,1851838870,9470,9470,9470,9470,0
20250228,193300,1851838870,9470,9470,9470,9470,0
20250228,193200,1851838870,9470,9470,9470,9470,0
20250228,193100,1851838870,9470,9470,9470,9470,0
20250228,193000,1851838870,9470,9470,9470,9470,0
20250228,192900,1851838870,9470,9470,9470,9470,0
20250228,192800,1851838870,9470,9470,9470,9470,0
20250228,192700,1851838870,9470,9470,9470,9470,0
20250228,192600,1851838870,9470,9470,9470,9470,0
20250228,192500,1851838870,9470,9470,9470,9470,0
20250228,192400,1851838870,9470,9470,9470,9470,0
20250228,192300,1851838870,9470,9470,9470,9470,0
20250228,192200,1851838870,9470,9470,9470,9470,0
20250228,192100,1851838870,9470,9470,9470,9470,0
20250228,192000,1851838870,9470,9470,9470,9470,0
20250228,191900,1851838870,9470,9470,9470,9470,0
20250228,191800,1851838870,9470,9470,9470,9470,0
20250228,191700,1851838870,9470,9470,9470,9470,0
20250228,191600,1851838870,9470,9470,9470,9470,0
20250228,191500,1851838870,9470,9470,9470,9470,0
20250228,191400,1851838870,9470,9470,9470,9470,0
20250228,191300,1851838870,9470,9470,9470,9470,0
20250228,191200,1851838870,9470,9470,9470,9470,0
20250228,191100,1851838870,9470,9470,9470,9470,0
20250228,191000,1851838870,9470,9470,9470,9470,0
20250228,190900,1851838870,9470,9470,9470,9470,0
20250228,190800,1851838870,9470,9470,9470,9470,0
20250228,190700,1851838870,9470,9470,9470,9470,0
20250228,190600,1851838870,9470,9470,9470,9470,0
20250228,190500,1851838870,9470,9470,9470,9470,3683
20250228,190400,1851838870,9470,9470,9470,9470,0
20250228,190300,1851838870,9470,9470,9470,9470,0
20250228,190200,1851838870,9470,9470,9470,9470,0
20250228,190100,1851838870,9470,9470,9470,9470,0
20250228,190000,1851838870,9470,9470,9470,9470,0
20250228,185900,1851838870,9470,9470,9470,9470,0
20250228,185800,1851838870,9470,9470,9470,9470,0
20250228,185700,1851838870,9470,9470,9470,9470,0
20250228,185600,1851838870,9470,9470,9470,9470,0
20250228,185500,1851838870,9470,9470,9470,9470,0
20250228,185400,1851838870,9470,9470,9470,9470,0
20250228,185300,1851838870,9470,9470,9470,9470,0
20250228,185200,1851838870,9470,9470,9470,9470,0
20250228,185100,1851838870,9470,9470,9470,9470,0
20250228,185000,1851838870,9470,9470,9470,9470,0
20250228,184900,1851838870,9470,9470,9470,9470,0
20250228,184800,1851838870,9470,9470,9470,9470,0
20250228,184700,1851838870,9470,9470,9470,9470,0
20250228,184600,1851838870,9470,9470,9470,9470,0
20250228,184500,1851838870,9470,9470,9470,9470,0
20250228,184400,1851838870,9470,9470,9470,9470,0
20250228,184300,1851838870,9470,9470,9470,9470,0
20250228,184200,1851838870,9470,9470,9470,9470,0
20250228,184100,1851838870,9470,9470,9470,9470,0
20250228,184000,1851838870,9470,9470,9470,9470,0
20250228,183900,1851838870,9470,9470,9470,9470,0
20250228,183800,1851838870,9470,9470,9470,9470,0
20250228,183700,1851838870,9470,9470,9470,9470,0
20250228,183600,1851838870,9470,9470,9470,9470,0
20250228,183500,1851838870,9470,9470,9470,9470,3683
20250228,183400,1851838870,9470,9470,9470,9470,0
20250228,183300,1851838870,9470,9470,9470,9470,0
20250228,183200,1851838870,9470,9470,9470,9470,0
20250228,183100,1851838870,9470,9470,9470,9470,0
20250228,183000,1851838870,9470,9470,9470,9470,0
20250228,182900,1851838870,9470,9470,9470,9470,0
20250228,182800,1851838870,9470,9470,9470,9470,0
20250228,182700,1851838870,9470,9470,9470,9470,0
20250228,182600,1851838870,9470,9470,9470,9470,0
20250228,182500,1851838870,9470,9470,9470,9470,0
20250228,182400,1851838870,9470,9470,9470,9470,0
20250228,182300,1851838870,9470,9470,9470,9470,0
20250228,182200,1851838870,9470,9470,9470,9470,0
20250228,182100,1851838870,9470,9470,9470,9470,0
20250228,182000,1851838870,9470,9470,9470,9470,0
20250228,181900,1851838870,9470,9470,9470,9470,0
20250228,181800,1851838870,9470,9470,9470,9470,0
20250228,181700,1851838870,9470,9470,9470,9470,0
20250228,181600,1851838870,9470,9470,9470,9470,0
20250228,181500,1851838870,9470,9470,9470,9470,0
20250228,181400,1851838870,9470,9470,9470,9470,0
20250228,181300,1851838870,9470,9470,9470,9470,0
20250228,181200,1851838870,9470,9470,9470,9470,0
20250228,181100,1851838870,9470,9470,9470,9470,0
20250228,181000,1851838870,9470,9470,9470,9470,0
20250228,180900,1851838870,9470,9470,9470,9470,0
20250228,180800,1851838870,9470,9470,9470,9470,0
20250228,180700,1851838870,9470,9470,9470,9470,0
20250228,180600,1851838870,9470,9470,9470,9470,0
20250228,180500,1851838870,9470,9470,9470,9470,3683
20250228,180400,1851838870,9470,9470,9470,9470,0
20250228,180300,1851838870,9470,9470,9470,9470,0
20250228,180200,1851838870,9470,9470,9470,9470,0
20250228,180100,1851838870,9470,9470,9470,9470,0
20250228,180000,1851838870,9470,9470,9470,9470,0
20250228,175900,1851838870,9470,9470,9470,9470,0
20250228,175800,1851838870,9470,9470,9470,9470,0
20250228,175700,1851838870,9470,9470,9470,9470,0
20250228,175600,1851838870,9470,9470,9470,9470,0
20250228,175500,1851838870,9470,9470,9470,9470,0
20250228,175400,1851838870,9470,9470,9470,9470,0
20250228,175300,1851838870,9470,9470,9470,9470,0
20250228,175200,1851838870,9470,9470,9470,9470,0
20250228,175100,1851838870,9470,9470,9470,9470,0
20250228,175000,1851838870,9470,9470,9470,9470,0
20250228,174900,1851838870,9470,9470,9470,9470,0
20250228,174800,1851838870,9470,9470,9470,9470,0
20250228,174700,1851838870,9470,9470,9470,9470,0
20250228,174600,1851838870,9470,9470,9470,9470,0
20250228,174500,1851838870,9470,9470,9470,9470,0
20250228,174400,1851838870,9470,9470,9470,9470,0
20250228,174300,1851838870,9470,9470,9470,9470,0
20250228,174200,1851838870,9470,9470,9470,9470,0
20250228,174100,1851838870,9470,9470,9470,9470,0
20250228,174000,1851838870,9470,9470,9470,9470,0
20250228,173900,1851838870,9470,9470,9470,9470,0
20250228,173800,1851838870,9470,9470,9470,9470,0
20250228,173700,1851838870,9470,9470,9470,9470,0
20250228,173600,1851838870,9470,9470,9470,9470,0
20250228,173500,1851838870,9470,9470,9470,9470,3683
20250228,173400,1851838870,9470,9470,9470,9470,0
20250228,173300,1851838870,9470,9470,9470,9470,0
20250228,173200,1851838870,9470,9470,9470,9470,0
20250228,173100,1851838870,9470,9470,9470,9470,0
20250228,173000,1851838870,9470,9470,9470,9470,0
20250228,172900,1851838870,9470,9470,9470,9470,0
20250228,172800,1851838870,9470,9470,9470,9470,0
20250228,172700,1851838870,9470,9470,9470,9470,0
20250228,172600,1851838870,9470,9470,9470,9470,0
20250228,172500,1851838870,9470,9470,9470,9470,0
20250228,172400,1851838870,9470,9470,9470,9470,0
20250228,172300,1851838870,9470,9470,9470,9470,0
20250228,172200,1851838870,9470,9470,9470,9470,0
20250228,172100,1851838870,9470,9470,9470,9470,0
20250228,172000,1851838870,9470,9470,9470,9470,0
20250228,171900,1851838870,9470,9470,9470,9470,0
20250228,171800,1851838870,9470,9470,9470,9470,0
20250228,171700,1851838870,9470,9470,9470,9470,0
20250228,171600,1851838870,9470,9470,9470,9470,0
20250228,171500,1851838870,9470,9470,9470,9470,0
20250228,171400,1851838870,9470,9470,9470,9470,0
20250228,171300,1851838870,9470,9470,9470,9470,0
20250228,171200,1851838870,9470,9470,9470,9470,0
20250228,171100,1851838870,9470,9470,9470,9470,0
20250228,171000,1851838870,9470,9470,9470,9470,0
20250228,170900,1851838870,9470,9470,9470,9470,0
20250228,170800,1851838870,9470,9470,9470,9470,0
20250228,170700,1851838870,9470,9470,9470,9470,0
20250228,170600,1851838870,9470,9470,9470,9470,0
20250228,170500,1851838870,9470,9470,9470,9470,3683
20250228,170400,1851838870,9470,9470,9470,9470,0
20250228,170300,1851838870,9470,9470,9470,9470,0
20250228,170200,1851838870,9470,9470,9470,9470,0
20250228,170100,1851838870,9470,9470,9470,9470,0
20250228,170000,1851838870,9470,9470,9470,9470,0
20250228,165900,1851838870,9470,9470,9470,9470,0
20250228,165800,1851838870,9470,9470,9470,9470,0
20250228,165700,1851838870,9470,9470,9470,9470,0
20250228,165600,1851838870,9470,9470,9470,9470,0
20250228,165500,1851838870,9470,9470,9470,9470,0
20250228,165400,1851838870,9470,9470,9470,9470,0
20250228,165300,1851838870,9470,9470,9470,9470,0
20250228,165200,1851838870,9470,9470,9470,9470,0
20250228,165100,1851838870,9470,9470,9470,9470,0
20250228,165000,1851838870,9470,9470,9470,9470,0
20250228,164900,1851838870,9470,9470,9470,9470,0
20250228,164800,1851838870,9470,9470,9470,9470,0
20250228,164700,1851838870,9470,9470,9470,9470,0
20250228,164600,1851838870,9470,9470,9470,9470,0
20250228,164500,1851838870,9470,9470,9470,9470,0
20250228,164400,1851838870,9470,9470,9470,9470,0
20250228,164300,1851838870,9470,9470,9470,9470,0
20250228,164200,1851838870,9470,9470,9470,9470,0
20250228,164100,1851838870,9470,9470,9470,9470,0
20250228,164000,1851838870,9470,9470,9470,9470,0
20250228,163900,1851838870,9470,9470,9470,9470,0
20250228,163800,1851838870,9470,9470,9470,9470,0
20250228,163700,1851838870,9470,9470,9470,9470,0
20250228,163600,1851838870,9470,9470,9470,9470,0
20250228,163500,1851838870,9470,9470,9470,9470,3683
20250228,163400,1851838870,9470,9470,9470,9470,0
20250228,163300,1851838870,9470,9470,9470,9470,0
20250228,163200,1851838870,9470,9470,9470,9470,0
20250228,163100,1851838870,9470,9470,9470,9470,0
20250228,163000,1851838870,9470,9470,9470,9470,0
20250228,162900,1851838870,9470,9470,9470,9470,0
20250228,162800,1851838870,9470,9470,9470,9470,0
20250228,162700,1851838870,9470,9470,9470,9470,0
20250228,162600,1851838870,9470,9470,9470,9470,0
20250228,162500,1851838870,9470,9470,9470,9470,0
20250228,162400,1851838870,9470,9470,9470,9470,0
20250228,162300,1851838870,9470,9470,9470,9470,0
20250228,162200,1851838870,9470,9470,9470,9470,0
20250228,162100,1851838870,9470,9470,9470,9470,0
20250228,162000,1851838870,9470,9470,9470,9470,0
20250228,161900,1851838870,9470,9470,9470,9470,0
20250228,161800,1851838870,9470,9470,9470,9470,0
20250228,161700,1851838870,9470,9470,9470,9470,0
20250228,161600,1851838870,9470,9470,9470,9470,0
20250228,161500,1851838870,9470,9470,9470,9470,0
20250228,161400,1851838870,9470,9470,9470,9470,0
20250228,161300,1851838870,9470,9470,9470,9470,0
20250228,161200,1851838870,9470,9470,9470,9470,0
20250228,161100,1851838870,9470,9470,9470,9470,0
20250228,161000,1851838870,9470,9470,9470,9470,0
20250228,160900,1851838870,9470,9470,9470,9470,0
20250228,160800,1851838870,9470,9470,9470,9470,0
20250228,160700,1851838870,9470,9470,9470,9470,0
20250228,160600,1851838870,9470,9470,9470,9470,0
20250228,160500,1851838870,9470,9470,9470,9470,3683
20250228,160400,1851838870,9470,9470,9470,9470,0
20250228,160300,1851838870,9470,9470,9470,9470,0
20250228,160200,1851838870,9470,9470,9470,9470,0
20250228,160100,1851838870,9470,9470,9470,9470,0
20250228,160000,1851838870,9470,9470,9470,9470,0
20250228,155900,1851838870,9470,9470,9470,9470,0
20250228,155800,1851838870,9470,9470,9470,9470,0
20250228,155700,1851838870,9470,9470,9470,9470,0
20250228,155600,1851838870,9470,9470,9470,9470,0
20250228,155500,1851838870,9470,9470,9470,9470,0
20250228,155400,1851838870,9470,9470,9470,9470,0
20250228,155300,1851838870,9470,9470,9470,9470,0
20250228,155200,1851838870,9470,9470,9470,9470,0
20250228,155100,1851838870,9470,9470,9470,9470,0
20250228,155000,1851838870,9470,9470,9470,9470,0
20250228,154900,1851838870,9470,9470,9470,9470,0
20250228,154800,1851838870,9470,9470,9470,9470,0
20250228,154700,1851838870,9470,9470,9470,9470,0
20250228,154600,1851838870,9470,9470,9470,9470,0
20250228,154500,1851838870,9470,9470,9470,9470,0
20250228,154400,1851838870,9470,9470,9470,9470,0
20250228,154300,1851838870,9470,9470,9470,9470,0
20250228,154200,1851838870,9470,9470,9470,9470,0
20250228,154100,1851838870,9470,9470,9470,9470,0
20250228,154000,1851838870,9470,9470,9470,9470,0
20250228,153900,1851838870,9470,9470,9470,9470,0
20250228,153800,1851838870,9470,9470,9470,9470,0
20250228,153700,1851838870,9470,9470,9470,9470,0
20250228,153600,1851838870,9470,9470,9470,9470,0
20250228,153500,1851838870,9470,9470,9470,9470,3683
20250228,153400,1851838870,9470,9470,9470,9470,0
20250228,153300,1851838870,9470,9470,9470,9470,0
20250228,153200,1851838870,9470,9470,9470,9470,0
20250228,153100,1851838870,9470,9470,9470,9470,0
20250228,153000,1851838870,9470,9470,9470,9470,3683
20250228,152900,1816960860,9470,9470,9470,9470,0
20250228,152800,1816960860,9470,9470,9470,9470,0
20250228,152700,1816960860,9470,9470,9470,9470,0
20250228,152600,1816960860,9470,9470,9470,9470,0
20250228,152500,1816960860,9470,9470,9470,9470,0
20250228,152400,1816960860,9470,9470,9470,9470,0
20250228,152300,1816960860,9470,9470,9470,9470,0
20250228,152200,1816960860,9470,9470,9470,9470,0
20250228,152100,1816960860,9470,9470,9470,9470,0
20250228,152000,1816960860,9470,9470,9470,9470,0
20250228,151900,1816960860,9470,9420,9470,9410,1207
20250228,151800,1805565620,9420,9430,9430,9420,101
20250228,151700,1804614190,9410,9420,9420,9410,788
20250228,151600,1797194430,9420,9420,9420,9420,85
20250228,151500,1796393730,9420,9420,9420,9420,1
20250228,151400,1796384310,9420,9410,9420,9410,190
20250228,151300,1794596340,9410,9410,9410,9410,183
20250228,151200,1792874310,9410,9400,9410,9400,305
20250228,151100,1790005260,9400,9400,9400,9400,0
20250228,151000,1790005260,9400,9400,9400,9400,19
20250228,150900,1789826660,9350,9350,9400,9350,360
20250228,150800,1786450970,9370,9390,9390,9360,655
20250228,150700,1780314280,9390,9390,9390,9390,36
20250228,150600,1779976240,9400,9350,9400,9350,954
20250228,150500,1771054340,9400,9400,9400,9400,534
20250228,150400,1766034740,9400,9360,9400,9360,1307
20250228,150300,1753801180,9400,9360,9410,9360,190
20250228,150200,1752022330,9360,9390,9390,9360,1209
20250228,150100,1740693810,9400,9400,9400,9400,0
20250228,150000,1740693810,9400,9400,9400,9400,1
20250228,145900,1740684410,9400,9400,9400,9400,162
20250228,145800,1739161610,9400,9410,9410,9400,62
20250228,145700,1738578450,9410,9400,9410,9400,819
20250228,145600,1730879810,9400,9390,9400,9390,350
20250228,145500,1727590310,9400,9400,9400,9400,1
20250228,145400,1727580910,9390,9390,9390,9390,111
20250228,145300,1726538620,9390,9400,9400,9390,60
20250228,145200,1725975120,9400,9400,9400,9400,5
20250228,145100,1725928120,9400,9400,9400,9400,0
20250228,145000,1725928120,9400,9400,9400,9400,100
20250228,144900,1724988120,9400,9400,9410,9400,902
20250228,144800,1716509300,9390,9400,9400,9390,90
20250228,144700,1715663650,9400,9400,9400,9400,1
20250228,144600,1715654250,9390,9390,9390,9390,2
20250228,144500,1715635470,9390,9390,9390,9390,140
20250228,144400,1714320870,9390,9390,9390,9390,0
20250228,144300,1714320870,9390,9390,9390,9390,10
20250228,144200,1714226970,9400,9400,9400,9400,0
20250228,144100,1714226970,9400,9360,9400,9360,93
20250228,144000,1713356450,9360,9360,9360,9360,1711
20250228,143900,1697341490,9350,9350,9350,9350,489
20250228,143800,1692769340,9350,9340,9350,9340,107
20250228,143700,1691769850,9340,9330,9340,9330,987
20250228,143600,1682552550,9340,9360,9360,9340,1672
20250228,143500,1666930900,9360,9360,9360,9360,18
20250228,143400,1666762420,9360,9360,9360,9360,0
20250228,143300,1666762420,9360,9360,9360,9360,11
20250228,143200,1666659460,9360,9360,9360,9360,1
20250228,143100,1666650100,9350,9350,9350,9350,78
20250228,143000,1665920800,9350,9350,9350,9350,191
20250228,142900,1664134950,9350,9350,9350,9350,30
20250228,142800,1663854450,9360,9350,9360,9350,651
20250228,142700,1657761100,9350,9350,9350,9350,82
20250228,142600,1656994400,9350,9350,9350,9350,506
20250228,142500,1652263300,9330,9340,9350,9330,269
20250228,142400,1649750530,9340,9340,9340,9340,0
20250228,142300,1649750530,9340,9340,9340,9340,500
20250228,142200,1645080530,9350,9350,9350,9350,61
20250228,142100,1644510180,9380,9380,9380,9380,0
20250228,142000,1644510180,9380,9330,9380,9330,51
20250228,141900,1644034300,9340,9340,9340,9340,886
20250228,141800,1635759060,9310,9330,9340,9310,964
20250228,141700,1626772730,9340,9350,9350,9330,2477
20250228,141600,1603621990,9360,9360,9400,9360,2072
20250228,141500,1584226030,9360,9360,9360,9360,1611
20250228,141400,1569147070,9360,9390,9390,9360,13250
20250228,141300,1444974290,9400,9400,9400,9400,0
20250228,141200,1444974290,9400,9450,9450,9400,224
20250228,141100,1442868640,9410,9410,9410,9410,59
20250228,141000,1442313450,9450,9450,9450,9450,0
20250228,140900,1442313450,9450,9450,9450,9450,0
20250228,140800,1442313450,9450,9400,9450,9400,21
20250228,140700,1442116000,9450,9450,9450,9450,1
20250228,140600,1442106550,9400,9410,9410,9400,2000
20250228,140500,1423306050,9400,9420,9420,9400,798
20250228,140400,1415799180,9410,9440,9440,9410,496
20250228,140300,1411130080,9440,9440,9440,9430,1488
20250228,140200,1397097570,9460,9460,9460,9460,6
20250228,140100,1397040810,9460,9460,9460,9460,0
20250228,140000,1397040810,9460,9460,9460,9460,0
20250228,135900,1397040810,9460,9460,9460,9460,0
20250228,135800,1397040810,9460,9460,9460,9460,1
20250228,135700,1397031350,9460,9450,9460,9440,717
20250228,135600,1390260680,9460,9460,9460,9460,100
20250228,135500,1389314680,9460,9460,9460,9460,20
20250228,135400,1389125480,9460,9460,9460,9460,2
20250228,135300,1389106560,9450,9450,9450,9450,150
20250228,135200,1387689060,9460,9460,9460,9460,108
20250228,135100,1386667380,9460,9460,9460,9460,0
20250228,135000,1386667380,9460,9430,9460,9410,8240
20250228,134900,1309115600,9430,9450,9450,9430,849
20250228,134800,1301107150,9460,9460,9460,9460,300
20250228,134700,1298269150,9460,9450,9460,9450,94
20250228,134600,1297379960,9450,9450,9450,9450,1
20250228,134500,1297370510,9440,9430,9440,9430,1461
20250228,134400,1283578880,9430,9430,9430,9430,612
20250228,134300,1277807720,9430,9430,9430,9430,0
20250228,134200,1277807720,9430,9430,9430,9430,30
20250228,134100,1277524820,9440,9440,9440,9440,290
20250228,134000,1274787220,9440,9440,9440,9440,0
20250228,133900,1274787220,9440,9440,9440,9440,40
20250228,133800,1274409620,9440,9430,9440,9430,6
20250228,133700,1274353030,9440,9440,9440,9440,0
20250228,133600,1274353030,9440,9440,9440,9440,10
20250228,133500,1274258630,9440,9440,9440,9440,20
20250228,133400,1274069830,9450,9450,9450,9450,0
20250228,133300,1274069830,9450,9450,9450,9450,0
20250228,133200,1274069830,9450,9450,9450,9450,30
20250228,133100,1273786330,9450,9450,9450,9450,0
20250228,133000,1273786330,9450,9450,9450,9450,0
20250228,132900,1273786330,9450,9450,9450,9420,22
20250228,132800,1273578460,9450,9450,9450,9450,1
20250228,132700,1273569010,9430,9430,9430,9430,386
20250228,132600,1269929030,9460,9460,9460,9460,0
20250228,132500,1269929030,9460,9460,9460,9460,0
20250228,132400,1269929030,9460,9460,9460,9460,0
20250228,132300,1269929030,9460,9460,9460,9460,0
20250228,132200,1269929030,9460,9460,9460,9460,1
20250228,132100,1269919570,9460,9460,9460,9460,0
20250228,132000,1269919570,9460,9460,9460,9460,20
20250228,131900,1269730370,9420,9420,9420,9420,0
20250228,131800,1269730370,9420,9420,9420,9420,0
20250228,131700,1269730370,9420,9420,9420,9420,0
20250228,131600,1269730370,9420,9420,9420,9420,0
20250228,131500,1269730370,9420,9430,9430,9420,427
20250228,131400,1265704970,9430,9440,9440,9430,462
20250228,131300,1261347260,9480,9480,9480,9480,0
20250228,131200,1261347260,9480,9480,9480,9480,1
20250228,131100,1261337780,9480,9480,9480,9480,0
20250228,131000,1261337780,9480,9480,9480,9480,1
20250228,130900,1261328300,9430,9430,9430,9430,0
20250228,130800,1261328300,9430,9450,9450,9430,771
20250228,130700,1254044790,9450,9450,9450,9450,53
20250228,130600,1253543940,9450,9450,9450,9450,0
20250228,130500,1253543940,9450,9450,9450,9450,1
20250228,130400,1253534490,9450,9450,9450,9450,0
20250228,130300,1253534490,9450,9450,9450,9450,10
20250228,130200,1253439990,9450,9450,9450,9450,1
20250228,130100,1253430540,9420,9420,9420,9420,47
20250228,130000,1252987800,9420,9430,9430,9420,292
20250228,125900,1250234440,9440,9440,9440,9440,100
20250228,125800,1249290440,9440,9440,9440,9440,0
20250228,125700,1249290440,9440,9440,9440,9440,0
20250228,125600,1249290440,9440,9440,9440,9440,0
20250228,125500,1249290440,9440,9440,9440,9440,21
20250228,125400,1249092200,9440,9440,9440,9440,1
20250228,125300,1249082760,9410,9420,9420,9410,60
20250228,125200,1248518140,9400,9400,9400,9400,0
20250228,125100,1248518140,9400,9400,9400,9400,10
20250228,125000,1248424140,9440,9400,9440,9400,3
20250228,124900,1248395900,9400,9400,9400,9400,0
20250228,124800,1248395900,9400,9400,9400,9400,0
20250228,124700,1248395900,9400,9390,9400,9390,427
20250228,124600,1244386360,9390,9400,9400,9390,536
20250228,124500,1239350960,9400,9400,9400,9400,1178
20250228,124400,1228277760,9400,9400,9400,9400,0
20250228,124300,1228277760,9400,9410,9410,9400,1301
20250228,124200,1216043360,9410,9430,9430,9410,948
20250228,124100,1207117430,9430,9430,9430,9430,22
20250228,124000,1206909970,9430,9450,9450,9430,1769
20250228,123900,1190214600,9480,9480,9480,9480,1
20250228,123800,1190205120,9440,9440,9440,9440,0
20250228,123700,1190205120,9440,9440,9440,9440,0
20250228,123600,1190205120,9440,9440,9440,9440,600
20250228,123500,1184541120,9440,9500,9500,9440,482
20250228,123400,1179986920,9450,9450,9450,9450,100
20250228,123300,1179041920,9450,9450,9450,9450,0
20250228,123200,1179041920,9450,9450,9450,9450,0
20250228,123100,1179041920,9450,9470,9470,9450,900
20250228,123000,1170531030,9470,9470,9470,9470,0
20250228,122900,1170531030,9470,9470,9470,9470,1
20250228,122800,1170521560,9530,9530,9530,9530,0
20250228,122700,1170521560,9530,9470,9530,9470,1100
20250228,122600,1160092870,9530,9530,9530,9530,0
20250228,122500,1160092870,9530,9530,9530,9530,0
20250228,122400,1160092870,9530,9520,9530,9520,500
20250228,122300,1155329940,9520,9510,9520,9510,1264
20250228,122200,1143302510,9510,9510,9510,9510,0
20250228,122100,1143302510,9510,9510,9510,9510,0
20250228,122000,1143302510,9510,9510,9510,9470,241
20250228,121900,1141011000,9510,9510,9510,9510,0
20250228,121800,1141011000,9510,9510,9510,9510,0
20250228,121700,1141011000,9510,9510,9510,9510,0
20250228,121600,1141011000,9510,9510,9510,9510,100
20250228,121500,1140060000,9510,9510,9510,9510,0
20250228,121400,1140060000,9510,9510,9510,9510,1
20250228,121300,1140050490,9430,9430,9430,9430,0
20250228,121200,1140050490,9430,9430,9430,9430,0
20250228,121100,1140050490,9430,9470,9470,9420,355
20250228,121000,1136704200,9420,9420,9420,9420,22
20250228,120900,1136496960,9420,9450,9450,9420,1667
20250228,120800,1120770610,9450,9450,9450,9450,0
20250228,120700,1120770610,9450,9450,9450,9450,0
20250228,120600,1120770610,9450,9480,9480,9450,152
20250228,120500,1119334160,9470,9470,9470,9470,0
20250228,120400,1119334160,9470,9470,9470,9470,0
20250228,120300,1119334160,9470,9470,9470,9470,0
20250228,120200,1119334160,9470,9470,9470,9470,400
20250228,120100,1115546160,9450,9450,9450,9450,193
20250228,120000,1113722310,9440,9450,9450,9440,517
20250228,115900,1108836770,9450,9460,9460,9450,329
20250228,115800,1105727220,9460,9460,9460,9460,0
20250228,115700,1105727220,9460,9470,9470,9460,110
20250228,115600,1104686520,9460,9470,9470,9460,2120
20250228,115500,1084615530,9480,9480,9480,9470,49
20250228,115400,1084151090,9470,9490,9490,9470,2740
20250228,115300,1058171020,9500,9500,9500,9500,550
20250228,115200,1052946020,9520,9520,9520,9520,9
20250228,115100,1052860340,9520,9520,9520,9520,128
20250228,115000,1051641780,9520,9510,9520,9510,222
20250228,114900,1049528880,9500,9510,9510,9500,695
20250228,114800,1042924670,9510,9510,9510,9510,58
20250228,114700,1042373090,9510,9510,9510,9510,255
20250228,114600,1039948040,9520,9520,9520,9520,0
20250228,114500,1039948040,9520,9520,9520,9520,23
20250228,114400,1039729080,9520,9520,9520,9520,0
20250228,114300,1039729080,9520,9520,9520,9520,27
20250228,114200,1039472040,9520,9520,9520,9520,1
20250228,114100,1039462520,9460,9490,9490,9460,586
20250228,114000,1033910460,9500,9500,9500,9500,31
20250228,113900,1033615960,9500,9510,9510,9500,1410
20250228,113800,1020219960,9510,9510,9510,9510,221
20250228,113700,1018118250,9510,9510,9510,9510,500
20250228,113600,1013363250,9540,9540,9540,9540,0
20250228,113500,1013363250,9540,9540,9540,9540,0
20250228,113400,1013363250,9540,9540,9540,9540,0
20250228,113300,1013363250,9540,9510,9540,9510,270
20250228,113200,1010788050,9510,9520,9550,9510,1202
20250228,113100,999352910,9520,9520,9520,9520,93
20250228,113000,998467550,9510,9510,9510,9510,50
20250228,112900,997992050,9520,9520,9520,9520,200
20250228,112800,996088050,9550,9550,9550,9550,0
20250228,112700,996088050,9550,9550,9550,9520,3
20250228,112600,996059430,9550,9550,9550,9550,0
20250228,112500,996059430,9550,9550,9550,9550,1
20250228,112400,996049880,9550,9520,9550,9520,1001
20250228,112300,986520330,9520,9520,9520,9520,0
20250228,112200,986520330,9520,9530,9530,9520,605
20250228,112100,980758190,9540,9540,9540,9540,300
20250228,112000,977896190,9560,9560,9560,9560,0
20250228,111900,977896190,9560,9560,9560,9560,1
20250228,111800,977886630,9530,9530,9530,9530,0
20250228,111700,977886630,9530,9530,9530,9530,0
20250228,111600,977886630,9530,9550,9550,9530,1719
20250228,111500,961496000,9550,9550,9550,9550,0
20250228,111400,961496000,9550,9550,9550,9550,0
20250228,111300,961496000,9550,9550,9550,9550,0
20250228,111200,961496000,9550,9560,9560,9550,403
20250228,111100,957647340,9550,9590,9590,9550,496
20250228,111000,952904540,9590,9550,9590,9550,773
20250228,110900,945514390,9550,9570,9570,9550,2320
20250228,110800,923354170,9570,9570,9570,9570,1081
20250228,110700,913009000,9600,9610,9610,9600,761
20250228,110600,905703390,9610,9560,9610,9560,6085
20250228,110500,847296640,9570,9570,9570,9570,0
20250228,110400,847296640,9570,9570,9570,9570,3
20250228,110300,847267930,9570,9570,9570,9570,114
20250228,110200,846176950,9580,9580,9580,9580,66
20250228,110100,845544670,9580,9580,9590,9570,403
20250228,110000,841684040,9590,9590,9610,9590,3279
20250228,105900,810206770,9590,9590,9590,9590,54
20250228,105800,809688910,9540,9560,9560,9540,724
20250228,105700,802767500,9600,9550,9600,9550,888
20250228,105600,794254410,9540,9520,9540,9520,1152
20250228,105500,783272530,9520,9500,9520,9500,562
20250228,105400,777923520,9490,9490,9490,9490,0
20250228,105300,777923520,9490,9490,9490,9490,10
20250228,105200,777828620,9480,9480,9480,9480,0
20250228,105100,777828620,9480,9480,9480,9480,0
20250228,105000,777828620,9480,9480,9480,9480,104
20250228,104900,776842700,9480,9480,9480,9480,1
20250228,104800,776833220,9430,9460,9460,9430,3000
20250228,104700,748523090,9460,9470,9470,9460,100
20250228,104600,747577000,9500,9500,9500,9500,170
20250228,104500,745962000,9500,9500,9500,9500,0
20250228,104400,745962000,9500,9500,9500,9500,10
20250228,104300,745867000,9500,9500,9500,9500,20
20250228,104200,745677000,9460,9500,9500,9460,20
20250228,104100,745487400,9460,9460,9460,9460,0
20250228,104000,745487400,9460,9460,9460,9460,2
20250228,103900,745468480,9500,9500,9500,9500,100
20250228,103800,744518480,9460,9510,9510,9460,100
20250228,103700,743569980,9510,9450,9510,9450,65
20250228,103600,742955670,9450,9480,9500,9450,317
20250228,103500,739944400,9450,9460,9460,9450,141
20250228,103400,738610950,9450,9450,9450,9450,2
20250228,103300,738592050,9460,9460,9460,9460,5
20250228,103200,738544750,9460,9440,9460,9440,51
20250228,103100,738063290,9440,9480,9480,9440,51
20250228,103000,737581810,9440,9440,9440,9440,31
20250228,102900,737289170,9440,9450,9450,9440,232
20250228,102800,735097990,9500,9500,9500,9500,0
20250228,102700,735097990,9500,9500,9500,9500,0
20250228,102600,735097990,9500,9500,9500,9500,22
20250228,102500,734888990,9500,9440,9500,9440,44
20250228,102400,734473570,9440,9490,9500,9440,211
20250228,102300,732474490,9480,9470,9480,9470,797
20250228,102200,724920930,9470,9470,9470,9470,1
20250228,102100,724911460,9450,9450,9450,9450,552
20250228,102000,719695060,9450,9480,9480,9450,185
20250228,101900,717946660,9490,9490,9490,9490,0
20250228,101800,717946660,9490,9490,9490,9490,0
20250228,101700,717946660,9490,9490,9500,9490,668
20250228,101600,711601270,9500,9430,9500,9430,1063
20250228,101500,701551910,9430,9430,9430,9390,194
20250228,101400,699722570,9430,9440,9440,9430,208
20250228,101300,697759130,9440,9430,9440,9380,610
20250228,101200,692011770,9380,9400,9430,9380,132
20250228,101100,690772500,9420,9430,9430,9390,137
20250228,101000,689485330,9430,9410,9430,9410,530
20250228,100900,684492860,9420,9420,9420,9420,140
20250228,100800,683174060,9420,9380,9430,9380,417
20250228,100700,679261940,9430,9380,9430,9360,1419
20250228,100600,665964940,9370,9390,9390,9370,4122
20250228,100500,627329870,9380,9420,9420,9380,690
20250228,100400,620832070,9430,9390,9430,9380,1565
20250228,100300,606099970,9420,9420,9420,9420,154
20250228,100200,604649290,9420,9420,9420,9420,342
20250228,100100,601427650,9420,9370,9420,9370,721
20250228,100000,594646830,9420,9430,9430,9350,1002
20250228,095900,585264890,9400,9400,9400,9400,250
20250228,095800,582914890,9400,9420,9420,9390,1767
20250228,095700,566315700,9410,9460,9460,9410,6117
20250228,095600,508586520,9460,9460,9460,9460,220
20250228,095500,506505320,9470,9470,9470,9470,3
20250228,095400,506476910,9460,9480,9480,9460,377
20250228,095300,502909760,9480,9470,9480,9470,70
20250228,095200,502246850,9470,9470,9470,9470,11
20250228,095100,502142680,9470,9480,9480,9470,140
20250228,095000,500816480,9480,9480,9480,9480,221
20250228,094900,498721400,9480,9480,9480,9480,2
20250228,094800,498702440,9480,9460,9480,9450,284
20250228,094700,496017360,9460,9490,9490,9460,548
20250228,094600,490833090,9450,9450,9450,9440,1066
20250228,094500,480759960,9450,9510,9510,9450,1387
20250228,094400,467641110,9470,9520,9520,9470,1423
20250228,094300,454150210,9530,9490,9530,9480,2244
20250228,094200,432863690,9530,9500,9530,9490,148
20250228,094100,431457410,9520,9500,9520,9500,103
20250228,094000,430478870,9530,9530,9530,9500,6
20250228,093900,430421720,9530,9510,9530,9470,2194
20250228,093800,409624520,9510,9530,9530,9510,33
20250228,093700,409310090,9530,9510,9530,9470,2915
20250228,093600,381684480,9490,9530,9530,9490,319
20250228,093500,378655870,9530,9490,9530,9490,102
20250228,093400,377687710,9500,9520,9530,9500,132
20250228,093300,376430450,9460,9460,9460,9460,475
20250228,093200,371936950,9530,9490,9540,9470,1589
20250228,093100,356872950,9490,9560,9560,9490,1439
20250228,093000,343213220,9500,9500,9500,9500,605
20250228,092900,337465720,9560,9560,9560,9560,202
20250228,092800,335534600,9560,9550,9560,9500,250
20250228,092700,333156710,9550,9540,9560,9470,729
20250228,092600,326196770,9550,9550,9550,9550,50
20250228,092500,325719270,9560,9510,9560,9510,52
20250228,092400,325223450,9510,9510,9510,9460,2180
20250228,092300,304568930,9560,9550,9560,9550,12
20250228,092200,304454310,9550,9500,9550,9490,1336
20250228,092100,291766470,9570,9560,9570,9490,707
20250228,092000,285037600,9500,9540,9570,9500,748
20250228,091900,277918150,9540,9550,9550,9510,2218
20250228,091800,256804420,9550,9550,9550,9550,133
20250228,091700,255534270,9550,9540,9550,9510,471
20250228,091600,251045300,9550,9560,9560,9500,1517
20250228,091500,236613090,9550,9570,9570,9550,119
20250228,091400,235476440,9530,9580,9580,9520,1058
20250228,091300,225386780,9580,9560,9600,9530,1650
20250228,091200,209628330,9600,9550,9600,9550,1658
20250228,091100,193737380,9600,9570,9610,9550,336
20250228,091000,190516270,9620,9590,9640,9540,5225
20250228,090900,140426750,9650,9620,9660,9590,1949
20250228,090800,121658960,9620,9600,9630,9600,774
20250228,090700,114213390,9620,9560,9650,9530,2416
20250228,090600,91114350,9560,9540,9560,9540,773
20250228,090500,83729880,9540,9510,9540,9510,128
20250228,090400,82509870,9500,9450,9500,9450,163
20250228,090300,80963300,9480,9480,9480,9450,899
20250228,090200,72460500,9490,9490,9510,9450,3338
20250228,090100,40820300,9550,9560,9560,9490,2123
20250228,090000,20672220,9480,9550,9560,9470,2071
Reference in New Issue Copy Permalink