ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/189300/min/candle-20250228.csv

701 lines
37 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
20250228,203800,7540164700,34800,34800,34800,34800,86080
20250228,203700,7540164700,34800,34800,34800,34800,0
20250228,203600,7540164700,34800,34800,34800,34800,0
20250228,203500,7540164700,34800,34800,34800,34800,0
20250228,203400,7540164700,34800,34800,34800,34800,0
20250228,203300,7540164700,34800,34800,34800,34800,0
20250228,203200,7540164700,34800,34800,34800,34800,0
20250228,203100,7540164700,34800,34800,34800,34800,0
20250228,203000,7540164700,34800,34800,34800,34800,0
20250228,202900,7540164700,34800,34800,34800,34800,0
20250228,202800,7540164700,34800,34800,34800,34800,0
20250228,202700,7540164700,34800,34800,34800,34800,0
20250228,202600,7540164700,34800,34800,34800,34800,0
20250228,202500,7540164700,34800,34800,34800,34800,0
20250228,202400,7540164700,34800,34800,34800,34800,0
20250228,202300,7540164700,34800,34800,34800,34800,0
20250228,202200,7540164700,34800,34800,34800,34800,0
20250228,202100,7540164700,34800,34800,34800,34800,0
20250228,202000,7540164700,34800,34800,34800,34800,0
20250228,201900,7540164700,34800,34800,34800,34800,0
20250228,201800,7540164700,34800,34800,34800,34800,0
20250228,201700,7540164700,34800,34800,34800,34800,0
20250228,201600,7540164700,34800,34800,34800,34800,0
20250228,201500,7540164700,34800,34800,34800,34800,0
20250228,201400,7540164700,34800,34800,34800,34800,0
20250228,201300,7540164700,34800,34800,34800,34800,0
20250228,201200,7540164700,34800,34800,34800,34800,0
20250228,201100,7540164700,34800,34800,34800,34800,0
20250228,201000,7540164700,34800,34800,34800,34800,0
20250228,200900,7540164700,34800,34800,34800,34800,0
20250228,200800,7540164700,34800,34800,34800,34800,86080
20250228,200700,7540164700,34800,34800,34800,34800,0
20250228,200600,7540164700,34800,34800,34800,34800,0
20250228,200500,7540164700,34800,34800,34800,34800,0
20250228,200400,7540164700,34800,34800,34800,34800,0
20250228,200300,7540164700,34800,34800,34800,34800,0
20250228,200200,7540164700,34800,34800,34800,34800,0
20250228,200100,7540164700,34800,34800,34800,34800,0
20250228,200000,7540164700,34800,34800,34800,34800,0
20250228,195900,7540164700,34800,34800,34800,34800,0
20250228,195800,7540164700,34800,34800,34800,34800,0
20250228,195700,7540164700,34800,34800,34800,34800,0
20250228,195600,7540164700,34800,34800,34800,34800,0
20250228,195500,7540164700,34800,34800,34800,34800,0
20250228,195400,7540164700,34800,34800,34800,34800,0
20250228,195300,7540164700,34800,34800,34800,34800,0
20250228,195200,7540164700,34800,34800,34800,34800,0
20250228,195100,7540164700,34800,34800,34800,34800,0
20250228,195000,7540164700,34800,34800,34800,34800,0
20250228,194900,7540164700,34800,34800,34800,34800,0
20250228,194800,7540164700,34800,34800,34800,34800,0
20250228,194700,7540164700,34800,34800,34800,34800,0
20250228,194600,7540164700,34800,34800,34800,34800,0
20250228,194500,7540164700,34800,34800,34800,34800,0
20250228,194400,7540164700,34800,34800,34800,34800,0
20250228,194300,7540164700,34800,34800,34800,34800,0
20250228,194200,7540164700,34800,34800,34800,34800,0
20250228,194100,7540164700,34800,34800,34800,34800,0
20250228,194000,7540164700,34800,34800,34800,34800,0
20250228,193900,7540164700,34800,34800,34800,34800,0
20250228,193800,7540164700,34800,34800,34800,34800,86080
20250228,193700,7540164700,34800,34800,34800,34800,0
20250228,193600,7540164700,34800,34800,34800,34800,0
20250228,193500,7540164700,34800,34800,34800,34800,0
20250228,193400,7540164700,34800,34800,34800,34800,0
20250228,193300,7540164700,34800,34800,34800,34800,0
20250228,193200,7540164700,34800,34800,34800,34800,0
20250228,193100,7540164700,34800,34800,34800,34800,0
20250228,193000,7540164700,34800,34800,34800,34800,0
20250228,192900,7540164700,34800,34800,34800,34800,0
20250228,192800,7540164700,34800,34800,34800,34800,0
20250228,192700,7540164700,34800,34800,34800,34800,0
20250228,192600,7540164700,34800,34800,34800,34800,0
20250228,192500,7540164700,34800,34800,34800,34800,0
20250228,192400,7540164700,34800,34800,34800,34800,0
20250228,192300,7540164700,34800,34800,34800,34800,0
20250228,192200,7540164700,34800,34800,34800,34800,0
20250228,192100,7540164700,34800,34800,34800,34800,0
20250228,192000,7540164700,34800,34800,34800,34800,0
20250228,191900,7540164700,34800,34800,34800,34800,0
20250228,191800,7540164700,34800,34800,34800,34800,0
20250228,191700,7540164700,34800,34800,34800,34800,0
20250228,191600,7540164700,34800,34800,34800,34800,0
20250228,191500,7540164700,34800,34800,34800,34800,0
20250228,191400,7540164700,34800,34800,34800,34800,0
20250228,191300,7540164700,34800,34800,34800,34800,0
20250228,191200,7540164700,34800,34800,34800,34800,0
20250228,191100,7540164700,34800,34800,34800,34800,0
20250228,191000,7540164700,34800,34800,34800,34800,0
20250228,190900,7540164700,34800,34800,34800,34800,0
20250228,190800,7540164700,34800,34800,34800,34800,86080
20250228,190700,7540164700,34800,34800,34800,34800,0
20250228,190600,7540164700,34800,34800,34800,34800,0
20250228,190500,7540164700,34800,34800,34800,34800,0
20250228,190400,7540164700,34800,34800,34800,34800,0
20250228,190300,7540164700,34800,34800,34800,34800,0
20250228,190200,7540164700,34800,34800,34800,34800,0
20250228,190100,7540164700,34800,34800,34800,34800,0
20250228,190000,7540164700,34800,34800,34800,34800,0
20250228,185900,7540164700,34800,34800,34800,34800,0
20250228,185800,7540164700,34800,34800,34800,34800,0
20250228,185700,7540164700,34800,34800,34800,34800,0
20250228,185600,7540164700,34800,34800,34800,34800,0
20250228,185500,7540164700,34800,34800,34800,34800,0
20250228,185400,7540164700,34800,34800,34800,34800,0
20250228,185300,7540164700,34800,34800,34800,34800,0
20250228,185200,7540164700,34800,34800,34800,34800,0
20250228,185100,7540164700,34800,34800,34800,34800,0
20250228,185000,7540164700,34800,34800,34800,34800,0
20250228,184900,7540164700,34800,34800,34800,34800,0
20250228,184800,7540164700,34800,34800,34800,34800,0
20250228,184700,7540164700,34800,34800,34800,34800,0
20250228,184600,7540164700,34800,34800,34800,34800,0
20250228,184500,7540164700,34800,34800,34800,34800,0
20250228,184400,7540164700,34800,34800,34800,34800,0
20250228,184300,7540164700,34800,34800,34800,34800,0
20250228,184200,7540164700,34800,34800,34800,34800,0
20250228,184100,7540164700,34800,34800,34800,34800,0
20250228,184000,7540164700,34800,34800,34800,34800,0
20250228,183900,7540164700,34800,34800,34800,34800,0
20250228,183800,7540164700,34800,34800,34800,34800,86080
20250228,183700,7540164700,34800,34800,34800,34800,0
20250228,183600,7540164700,34800,34800,34800,34800,0
20250228,183500,7540164700,34800,34800,34800,34800,0
20250228,183400,7540164700,34800,34800,34800,34800,0
20250228,183300,7540164700,34800,34800,34800,34800,0
20250228,183200,7540164700,34800,34800,34800,34800,0
20250228,183100,7540164700,34800,34800,34800,34800,0
20250228,183000,7540164700,34800,34800,34800,34800,0
20250228,182900,7540164700,34800,34800,34800,34800,0
20250228,182800,7540164700,34800,34800,34800,34800,0
20250228,182700,7540164700,34800,34800,34800,34800,0
20250228,182600,7540164700,34800,34800,34800,34800,0
20250228,182500,7540164700,34800,34800,34800,34800,0
20250228,182400,7540164700,34800,34800,34800,34800,0
20250228,182300,7540164700,34800,34800,34800,34800,0
20250228,182200,7540164700,34800,34800,34800,34800,0
20250228,182100,7540164700,34800,34800,34800,34800,0
20250228,182000,7540164700,34800,34800,34800,34800,0
20250228,181900,7540164700,34800,34800,34800,34800,0
20250228,181800,7540164700,34800,34800,34800,34800,0
20250228,181700,7540164700,34800,34800,34800,34800,0
20250228,181600,7540164700,34800,34800,34800,34800,0
20250228,181500,7540164700,34800,34800,34800,34800,0
20250228,181400,7540164700,34800,34800,34800,34800,0
20250228,181300,7540164700,34800,34800,34800,34800,0
20250228,181200,7540164700,34800,34800,34800,34800,0
20250228,181100,7540164700,34800,34800,34800,34800,0
20250228,181000,7540164700,34800,34800,34800,34800,0
20250228,180900,7540164700,34800,34800,34800,34800,0
20250228,180800,7540164700,34800,34800,34800,34800,86080
20250228,180700,7540164700,34800,34800,34800,34800,0
20250228,180600,7540164700,34800,34800,34800,34800,0
20250228,180500,7540164700,34800,34800,34800,34800,0
20250228,180400,7540164700,34800,34800,34800,34800,0
20250228,180300,7540164700,34800,34800,34800,34800,0
20250228,180200,7540164700,34800,34800,34800,34800,0
20250228,180100,7540164700,34800,34800,34800,34800,0
20250228,180000,7540164700,34800,34800,34800,34800,0
20250228,175900,7540164700,34800,34800,34800,34800,0
20250228,175800,7540164700,34800,34800,34800,34800,0
20250228,175700,7540164700,34800,34800,34800,34800,0
20250228,175600,7540164700,34800,34800,34800,34800,0
20250228,175500,7540164700,34800,34800,34800,34800,0
20250228,175400,7540164700,34800,34800,34800,34800,0
20250228,175300,7540164700,34800,34800,34800,34800,0
20250228,175200,7540164700,34800,34800,34800,34800,0
20250228,175100,7540164700,34800,34800,34800,34800,0
20250228,175000,7540164700,34800,34800,34800,34800,0
20250228,174900,7540164700,34800,34800,34800,34800,0
20250228,174800,7540164700,34800,34800,34800,34800,0
20250228,174700,7540164700,34800,34800,34800,34800,0
20250228,174600,7540164700,34800,34800,34800,34800,0
20250228,174500,7540164700,34800,34800,34800,34800,0
20250228,174400,7540164700,34800,34800,34800,34800,0
20250228,174300,7540164700,34800,34800,34800,34800,0
20250228,174200,7540164700,34800,34800,34800,34800,0
20250228,174100,7540164700,34800,34800,34800,34800,0
20250228,174000,7540164700,34800,34800,34800,34800,0
20250228,173900,7540164700,34800,34800,34800,34800,0
20250228,173800,7540164700,34800,34800,34800,34800,86080
20250228,173700,7540164700,34800,34800,34800,34800,0
20250228,173600,7540164700,34800,34800,34800,34800,0
20250228,173500,7540164700,34800,34800,34800,34800,0
20250228,173400,7540164700,34800,34800,34800,34800,0
20250228,173300,7540164700,34800,34800,34800,34800,0
20250228,173200,7540164700,34800,34800,34800,34800,0
20250228,173100,7540164700,34800,34800,34800,34800,0
20250228,173000,7540164700,34800,34800,34800,34800,0
20250228,172900,7540164700,34800,34800,34800,34800,0
20250228,172800,7540164700,34800,34800,34800,34800,0
20250228,172700,7540164700,34800,34800,34800,34800,0
20250228,172600,7540164700,34800,34800,34800,34800,0
20250228,172500,7540164700,34800,34800,34800,34800,0
20250228,172400,7540164700,34800,34800,34800,34800,0
20250228,172300,7540164700,34800,34800,34800,34800,0
20250228,172200,7540164700,34800,34800,34800,34800,0
20250228,172100,7540164700,34800,34800,34800,34800,0
20250228,172000,7540164700,34800,34800,34800,34800,0
20250228,171900,7540164700,34800,34800,34800,34800,0
20250228,171800,7540164700,34800,34800,34800,34800,0
20250228,171700,7540164700,34800,34800,34800,34800,0
20250228,171600,7540164700,34800,34800,34800,34800,0
20250228,171500,7540164700,34800,34800,34800,34800,0
20250228,171400,7540164700,34800,34800,34800,34800,0
20250228,171300,7540164700,34800,34800,34800,34800,0
20250228,171200,7540164700,34800,34800,34800,34800,0
20250228,171100,7540164700,34800,34800,34800,34800,0
20250228,171000,7540164700,34800,34800,34800,34800,0
20250228,170900,7540164700,34800,34800,34800,34800,0
20250228,170800,7540164700,34800,34800,34800,34800,86080
20250228,170700,7540164700,34800,34800,34800,34800,0
20250228,170600,7540164700,34800,34800,34800,34800,0
20250228,170500,7540164700,34800,34800,34800,34800,0
20250228,170400,7540164700,34800,34800,34800,34800,0
20250228,170300,7540164700,34800,34800,34800,34800,0
20250228,170200,7540164700,34800,34800,34800,34800,0
20250228,170100,7540164700,34800,34800,34800,34800,0
20250228,170000,7540164700,34800,34800,34800,34800,0
20250228,165900,7540164700,34800,34800,34800,34800,0
20250228,165800,7540164700,34800,34800,34800,34800,0
20250228,165700,7540164700,34800,34800,34800,34800,0
20250228,165600,7540164700,34800,34800,34800,34800,0
20250228,165500,7540164700,34800,34800,34800,34800,0
20250228,165400,7540164700,34800,34800,34800,34800,0
20250228,165300,7540164700,34800,34800,34800,34800,0
20250228,165200,7540164700,34800,34800,34800,34800,0
20250228,165100,7540164700,34800,34800,34800,34800,0
20250228,165000,7540164700,34800,34800,34800,34800,0
20250228,164900,7540164700,34800,34800,34800,34800,0
20250228,164800,7540164700,34800,34800,34800,34800,0
20250228,164700,7540164700,34800,34800,34800,34800,0
20250228,164600,7540164700,34800,34800,34800,34800,0
20250228,164500,7540164700,34800,34800,34800,34800,0
20250228,164400,7540164700,34800,34800,34800,34800,0
20250228,164300,7540164700,34800,34800,34800,34800,0
20250228,164200,7540164700,34800,34800,34800,34800,0
20250228,164100,7540164700,34800,34800,34800,34800,0
20250228,164000,7540164700,34800,34800,34800,34800,0
20250228,163900,7540164700,34800,34800,34800,34800,0
20250228,163800,7540164700,34800,34800,34800,34800,86080
20250228,163700,7540164700,34800,34800,34800,34800,0
20250228,163600,7540164700,34800,34800,34800,34800,0
20250228,163500,7540164700,34800,34800,34800,34800,0
20250228,163400,7540164700,34800,34800,34800,34800,0
20250228,163300,7540164700,34800,34800,34800,34800,0
20250228,163200,7540164700,34800,34800,34800,34800,0
20250228,163100,7540164700,34800,34800,34800,34800,0
20250228,163000,7540164700,34800,34800,34800,34800,0
20250228,162900,7540164700,34800,34800,34800,34800,0
20250228,162800,7540164700,34800,34800,34800,34800,0
20250228,162700,7540164700,34800,34800,34800,34800,0
20250228,162600,7540164700,34800,34800,34800,34800,0
20250228,162500,7540164700,34800,34800,34800,34800,0
20250228,162400,7540164700,34800,34800,34800,34800,0
20250228,162300,7540164700,34800,34800,34800,34800,0
20250228,162200,7540164700,34800,34800,34800,34800,0
20250228,162100,7540164700,34800,34800,34800,34800,0
20250228,162000,7540164700,34800,34800,34800,34800,0
20250228,161900,7540164700,34800,34800,34800,34800,0
20250228,161800,7540164700,34800,34800,34800,34800,0
20250228,161700,7540164700,34800,34800,34800,34800,0
20250228,161600,7540164700,34800,34800,34800,34800,0
20250228,161500,7540164700,34800,34800,34800,34800,0
20250228,161400,7540164700,34800,34800,34800,34800,0
20250228,161300,7540164700,34800,34800,34800,34800,0
20250228,161200,7540164700,34800,34800,34800,34800,0
20250228,161100,7540164700,34800,34800,34800,34800,0
20250228,161000,7540164700,34800,34800,34800,34800,0
20250228,160900,7540164700,34800,34800,34800,34800,0
20250228,160800,7540164700,34800,34800,34800,34800,86080
20250228,160700,7540164700,34800,34800,34800,34800,0
20250228,160600,7540164700,34800,34800,34800,34800,0
20250228,160500,7540164700,34800,34800,34800,34800,0
20250228,160400,7540164700,34800,34800,34800,34800,0
20250228,160300,7540164700,34800,34800,34800,34800,0
20250228,160200,7540164700,34800,34800,34800,34800,0
20250228,160100,7540164700,34800,34800,34800,34800,0
20250228,160000,7540164700,34800,34800,34800,34800,0
20250228,155900,7540164700,34800,34800,34800,34800,0
20250228,155800,7540164700,34800,34800,34800,34800,0
20250228,155700,7540164700,34800,34800,34800,34800,0
20250228,155600,7540164700,34800,34800,34800,34800,0
20250228,155500,7540164700,34800,34800,34800,34800,0
20250228,155400,7540164700,34800,34800,34800,34800,0
20250228,155300,7540164700,34800,34800,34800,34800,0
20250228,155200,7540164700,34800,34800,34800,34800,0
20250228,155100,7540164700,34800,34800,34800,34800,0
20250228,155000,7540164700,34800,34800,34800,34800,0
20250228,154900,7540164700,34800,34800,34800,34800,0
20250228,154800,7540164700,34800,34800,34800,34800,0
20250228,154700,7540164700,34800,34800,34800,34800,0
20250228,154600,7540164700,34800,34800,34800,34800,0
20250228,154500,7540164700,34800,34800,34800,34800,0
20250228,154400,7540164700,34800,34800,34800,34800,0
20250228,154300,7540164700,34800,34800,34800,34800,0
20250228,154200,7540164700,34800,34800,34800,34800,0
20250228,154100,7540164700,34800,34800,34800,34800,0
20250228,154000,7540164700,34800,34800,34800,34800,0
20250228,153900,7540164700,34800,34800,34800,34800,0
20250228,153800,7540164700,34800,34800,34800,34800,86080
20250228,153700,7540164700,34800,34800,34800,34800,0
20250228,153600,7540164700,34800,34800,34800,34800,0
20250228,153500,7540164700,34800,34800,34800,34800,0
20250228,153400,7540164700,34800,34800,34800,34800,0
20250228,153300,7540164700,34800,34800,34800,34800,0
20250228,153200,7540164700,34800,34800,34800,34800,0
20250228,153100,7540164700,34800,34800,34800,34800,0
20250228,153000,7540164700,34800,34800,34800,34800,86080
20250228,152900,4544580700,35250,35250,35250,35250,0
20250228,152800,4544580700,35250,35250,35250,35250,0
20250228,152700,4544580700,35250,35250,35250,35250,0
20250228,152600,4544580700,35250,35250,35250,35250,0
20250228,152500,4544580700,35250,35250,35250,35250,0
20250228,152400,4544580700,35250,35250,35250,35250,0
20250228,152300,4544580700,35250,35250,35250,35250,0
20250228,152200,4544580700,35250,35250,35250,35250,0
20250228,152100,4544580700,35250,35250,35250,35250,0
20250228,152000,4544580700,35250,35250,35250,35250,0
20250228,151900,4544580700,35250,35400,35400,35150,1198
20250228,151800,4502395450,35350,35450,35450,35350,83
20250228,151700,4499459500,35450,35450,35500,35400,117
20250228,151600,4495312500,35450,35500,35500,35400,322
20250228,151500,4483895950,35500,35350,35500,35350,760
20250228,151400,4456969600,35350,35350,35400,35350,93
20250228,151300,4453681850,35400,35350,35400,35350,136
20250228,151200,4448867850,35350,35350,35350,35350,269
20250228,151100,4439358700,35350,35400,35400,35350,247
20250228,151000,4430624350,35350,35350,35400,35350,39
20250228,150900,4429245550,35400,35250,35400,35250,67
20250228,150800,4426876650,35250,35400,35400,35250,8
20250228,150700,4426593900,35400,35250,35400,35200,2422
20250228,150600,4341189050,35300,35350,35400,35300,502
20250228,150500,4323451700,35350,35350,35400,35350,323
20250228,150400,4312031900,35350,35400,35450,35350,329
20250228,150300,4300376950,35400,35450,35500,35400,627
20250228,150200,4278148050,35450,35450,35450,35450,287
20250228,150100,4267973900,35500,35400,35550,35400,513
20250228,150000,4249793350,35400,35450,35450,35400,618
20250228,145900,4227887350,35400,35450,35500,35400,880
20250228,145800,4196710200,35400,35500,35500,35400,504
20250228,145700,4178853150,35450,35450,35450,35450,19
20250228,145600,4178179600,35450,35400,35450,35400,17
20250228,145500,4177577400,35450,35450,35500,35400,154
20250228,145400,4172118550,35450,35500,35550,35450,250
20250228,145300,4163246000,35500,35450,35500,35450,314
20250228,145200,4152099700,35450,35450,35450,35450,0
20250228,145100,4152099700,35450,35450,35450,35450,77
20250228,145000,4149370050,35450,35400,35450,35400,162
20250228,144900,4143634950,35450,35400,35450,35400,385
20250228,144800,4130000400,35400,35450,35450,35400,257
20250228,144700,4120893300,35450,35500,35500,35450,379
20250228,144600,4107442600,35500,35450,35500,35450,66
20250228,144500,4105102700,35550,35550,35550,35450,90
20250228,144400,4101904100,35450,35500,35500,35450,158
20250228,144300,4096295950,35450,35450,35500,35450,184
20250228,144200,4089773100,35450,35500,35500,35450,161
20250228,144100,4084061850,35450,35450,35450,35450,46
20250228,144000,4082431150,35400,35450,35450,35400,192
20250228,143900,4075626100,35500,35450,35500,35450,680
20250228,143800,4051520000,35450,35450,35450,35450,335
20250228,143700,4039644250,35500,35500,35500,35500,110
20250228,143600,4035739250,35500,35450,35500,35450,57
20250228,143500,4033718500,35450,35500,35500,35450,983
20250228,143400,3998845750,35500,35500,35550,35500,597
20250228,143300,3977630400,35550,35550,35550,35500,98
20250228,143200,3974147750,35450,35450,35550,35450,8
20250228,143100,3973864000,35450,35550,35550,35450,101
20250228,143000,3970283450,35550,35600,35600,35550,2560
20250228,142900,3879275400,35650,35650,35650,35600,215
20250228,142800,3871616450,35600,35600,35600,35600,10
20250228,142700,3871260450,35600,35600,35600,35550,259
20250228,142600,3862040200,35550,35600,35600,35550,115
20250228,142500,3857946450,35600,35600,35600,35600,28
20250228,142400,3856949650,35550,35600,35600,35500,400
20250228,142300,3842745100,35600,35500,35600,35500,77
20250228,142200,3840004350,35450,35550,35550,35450,934
20250228,142100,3806852450,35600,35550,35600,35550,15
20250228,142000,3806318700,35550,35600,35600,35550,1080
20250228,141900,3767900800,35650,35650,35700,35600,59
20250228,141800,3765797550,35650,35700,35700,35650,128
20250228,141700,3761228100,35650,35600,35650,35600,100
20250228,141600,3757666850,35600,35600,35600,35600,76
20250228,141500,3754961250,35550,35600,35600,35550,15
20250228,141400,3754427950,35600,35550,35600,35550,80
20250228,141300,3751580150,35550,35550,35550,35550,37
20250228,141200,3750264800,35550,35550,35550,35550,238
20250228,141100,3741803900,35600,35600,35600,35600,110
20250228,141000,3737887900,35600,35550,35600,35550,164
20250228,140900,3732052800,35600,35550,35600,35550,188
20250228,140800,3725365250,35550,35500,35600,35500,75
20250228,140700,3722700450,35500,35550,35550,35500,91
20250228,140600,3719469400,35550,35550,35600,35550,109
20250228,140500,3715591250,35600,35650,35650,35550,139
20250228,140400,3710646750,35700,35650,35700,35600,198
20250228,140300,3703587150,35700,35750,35800,35700,74
20250228,140200,3700944900,35750,35750,35800,35750,74
20250228,140100,3698297350,35750,35650,35750,35650,600
20250228,140000,3676850350,35700,35650,35700,35650,102
20250228,135900,3673210700,35650,35600,35650,35600,136
20250228,135800,3668369050,35600,35700,35750,35600,165
20250228,135700,3662479950,35750,35750,35750,35650,229
20250228,135600,3654309950,35800,35850,35850,35800,301
20250228,135500,3643522000,35850,35850,35850,35800,47
20250228,135400,3641837650,35850,35850,35850,35850,76
20250228,135300,3639113050,35850,35850,35850,35800,135
20250228,135200,3634274800,35850,35800,35850,35800,128
20250228,135100,3629686850,35800,35800,35800,35800,119
20250228,135000,3625426650,35800,35800,35800,35800,201
20250228,134900,3618230850,35800,35800,35850,35750,201
20250228,134800,3611038500,35800,35850,35900,35800,363
20250228,134700,3598024550,35800,35850,35850,35800,248
20250228,134600,3589145200,35850,35800,35850,35800,376
20250228,134500,3575676900,35800,35750,35800,35750,146
20250228,134400,3570456900,35800,35750,35800,35750,181
20250228,134300,3563977300,35750,35750,35800,35750,156
20250228,134200,3558400200,35750,35700,35750,35700,18
20250228,134100,3557757100,35700,35650,35700,35650,105
20250228,134000,3554008750,35650,35700,35700,35650,157
20250228,133900,3548409400,35700,35700,35700,35650,630
20250228,133800,3525928650,35700,35800,35800,35700,455
20250228,133700,3509642100,35800,35900,35900,35800,1963
20250228,133600,3439235900,36000,35850,36100,35850,4388
20250228,133500,3281405350,35850,35700,35850,35700,969
20250228,133400,3246750900,35750,35600,35800,35600,2029
20250228,133300,3174352800,35600,35550,35600,35500,739
20250228,133200,3148077750,35600,35550,35600,35550,125
20250228,133100,3143632800,35550,35500,35550,35450,252
20250228,133000,3134683000,35500,35500,35500,35500,136
20250228,132900,3129855000,35500,35500,35550,35500,143
20250228,132800,3124777600,35500,35500,35500,35500,2
20250228,132700,3124706600,35500,35500,35500,35500,72
20250228,132600,3122150600,35500,35550,35550,35500,732
20250228,132500,3096130750,35550,35550,35550,35550,193
20250228,132400,3089269600,35550,35500,35550,35500,251
20250228,132300,3080359050,35500,35500,35500,35500,92
20250228,132200,3077093050,35500,35450,35500,35400,371
20250228,132100,3063941050,35400,35350,35400,35350,698
20250228,132000,3039236550,35350,35350,35350,35350,65
20250228,131900,3036938800,35400,35350,35400,35350,138
20250228,131800,3032056450,35400,35350,35400,35350,69
20250228,131700,3029614350,35350,35350,35350,35350,91
20250228,131600,3026397500,35300,35300,35300,35300,26
20250228,131500,3025479700,35300,35300,35300,35300,116
20250228,131400,3021384900,35250,35250,35250,35250,4
20250228,131300,3021243900,35250,35250,35300,35250,117
20250228,131200,3017115900,35250,35250,35250,35250,11
20250228,131100,3016728150,35250,35300,35300,35250,104
20250228,131000,3013059100,35300,35300,35350,35300,38
20250228,130900,3011717450,35300,35350,35350,35300,5
20250228,130800,3011540900,35300,35300,35300,35300,105
20250228,130700,3007834400,35300,35300,35300,35300,80
20250228,130600,3005010400,35300,35300,35300,35250,139
20250228,130500,3000103800,35250,35300,35300,35250,14
20250228,130400,2999610250,35300,35350,35350,35300,328
20250228,130300,2988030650,35300,35400,35400,35300,14
20250228,130200,2987535800,35350,35350,35350,35350,79
20250228,130100,2984743150,35350,35350,35350,35350,1
20250228,130000,2984707800,35350,35400,35400,35350,274
20250228,125900,2975021850,35400,35350,35400,35350,58
20250228,125800,2972969300,35350,35300,35350,35250,223
20250228,125700,2965091100,35300,35300,35300,35250,79
20250228,125600,2962302700,35300,35250,35300,35250,6
20250228,125500,2962091100,35250,35200,35250,35200,246
20250228,125400,2953419650,35200,35200,35200,35200,13
20250228,125300,2952962050,35200,35250,35250,35200,150
20250228,125200,2947681900,35250,35250,35250,35250,302
20250228,125100,2937036400,35250,35250,35250,35250,7
20250228,125000,2936789650,35300,35250,35300,35250,127
20250228,124900,2932312850,35250,35250,35250,35250,13
20250228,124800,2931854600,35250,35250,35250,35250,79
20250228,124700,2929069850,35250,35250,35250,35250,7
20250228,124600,2928823100,35250,35200,35250,35200,285
20250228,124500,2918778050,35200,35250,35250,35200,122
20250228,124400,2914477600,35200,35150,35200,35150,73
20250228,124300,2911909250,35150,35200,35200,35150,266
20250228,124200,2902554200,35200,35150,35200,35150,89
20250228,124100,2899422150,35150,35150,35150,35150,22
20250228,124000,2898648850,35200,35200,35200,35200,100
20250228,123900,2895128850,35200,35150,35200,35150,24
20250228,123800,2894284950,35150,35100,35150,35100,84
20250228,123700,2891332550,35100,35100,35100,35100,11
20250228,123600,2890946450,35100,35100,35200,35100,84
20250228,123500,2887994450,35100,35100,35100,35100,3
20250228,123400,2887889150,35100,35250,35250,35100,336
20250228,123300,2876074350,35200,35200,35250,35200,153
20250228,123200,2870688700,35200,35100,35200,35100,53
20250228,123100,2868825600,35100,35100,35100,35100,37
20250228,123000,2867526900,35150,35100,35150,35100,85
20250228,122900,2864540250,35150,35150,35150,35100,256
20250228,122800,2855543550,35200,35150,35200,35150,297
20250228,122700,2845089250,35150,35200,35200,35150,10
20250228,122600,2844737550,35200,35100,35200,35100,280
20250228,122500,2834900000,35100,35150,35150,35100,118
20250228,122400,2830752600,35200,35100,35200,35100,88
20250228,122300,2827658400,35100,34950,35100,34950,532
20250228,122200,2809028350,34950,34950,34950,34900,397
20250228,122100,2795171750,34950,35000,35000,34900,103
20250228,122000,2791572550,34900,34950,34950,34900,91
20250228,121900,2788392850,34950,34950,34950,34900,26
20250228,121800,2787484200,34950,34950,35000,34950,32
20250228,121700,2786365500,34950,34950,34950,34950,45
20250228,121600,2784792750,34950,34900,35000,34900,122
20250228,121500,2780525950,34900,34850,34950,34850,81
20250228,121400,2777696800,34900,34850,34900,34850,90
20250228,121300,2774556050,34800,34850,34850,34800,20
20250228,121200,2773859950,34900,34900,34900,34900,0
20250228,121100,2773859950,34900,34950,34950,34850,465
20250228,121000,2757640350,34950,34950,34950,34950,13
20250228,120900,2757186000,34950,34950,35000,34950,75
20250228,120800,2754564600,34950,35000,35050,34950,73
20250228,120700,2752008700,35000,34900,35000,34900,211
20250228,120600,2744624500,34900,35050,35050,34900,311
20250228,120500,2733740300,35050,35000,35050,35000,59
20250228,120400,2731672650,35000,35050,35100,35000,290
20250228,120300,2721507700,35050,35050,35150,35000,509
20250228,120200,2703646750,34950,35000,35050,34950,373
20250228,120100,2690588900,35000,34950,35000,34950,152
20250228,120000,2685274650,35000,34950,35000,34950,125
20250228,115900,2680899900,34950,34900,35000,34900,115
20250228,115800,2676880850,34900,34950,34950,34900,87
20250228,115700,2673843000,35000,34950,35050,34950,150
20250228,115600,2668589800,34950,34950,34950,34950,32
20250228,115500,2667471400,34900,34850,34900,34850,91
20250228,115400,2664296300,34900,34900,34900,34900,1
20250228,115300,2664261400,34900,34850,34900,34850,74
20250228,115200,2661680200,34850,34850,34850,34850,28
20250228,115100,2660704400,34900,34900,34950,34900,105
20250228,115000,2657037550,34900,34950,34950,34900,31
20250228,114900,2655955550,34900,34950,34950,34900,47
20250228,114800,2654314350,34950,34950,34950,34950,66
20250228,114700,2652007650,34950,34900,34950,34900,84
20250228,114600,2649072400,34900,35050,35100,34900,260
20250228,114500,2639963200,35050,34750,35050,34750,1819
20250228,114400,2576391350,34750,34800,34800,34750,207
20250228,114300,2569188000,34850,34850,34850,34800,156
20250228,114200,2563752300,34800,34800,34800,34800,10
20250228,114100,2563404300,34800,34800,34850,34800,76
20250228,114000,2560758850,34800,34800,34800,34800,31
20250228,113900,2559680050,34800,34800,34850,34800,43
20250228,113800,2558183600,34750,34750,34750,34750,57
20250228,113700,2556202850,34750,34850,34850,34750,185
20250228,113600,2549765900,34850,34800,34850,34750,85
20250228,113500,2546806500,34800,34850,34850,34800,11
20250228,113400,2546423650,34850,34850,34850,34850,58
20250228,113300,2544402350,34750,34800,34850,34750,705
20250228,113200,2519848250,34850,34800,34850,34800,39
20250228,113100,2518489400,34750,34750,34750,34750,12
20250228,113000,2518072400,34750,34800,34850,34750,106
20250228,112900,2514388600,34750,34750,34900,34750,156
20250228,112800,2508967450,34750,34700,34750,34700,10
20250228,112700,2508620100,34650,34650,34950,34650,175
20250228,112600,2502556050,34700,34650,35100,34650,2074
20250228,112500,2430310900,34650,34650,34650,34650,26
20250228,112400,2429410000,34650,34600,34650,34600,446
20250228,112300,2413961050,34600,34550,34600,34550,302
20250228,112200,2403525850,34500,34550,34550,34500,53
20250228,112100,2401695950,34550,34550,34550,34550,9
20250228,112000,2401385000,34550,34550,34550,34550,7
20250228,111900,2401143150,34550,34550,34550,34550,11
20250228,111800,2400763100,34550,34550,34550,34550,31
20250228,111700,2399692050,34550,34550,34550,34550,3
20250228,111600,2399588400,34550,34550,34550,34550,5
20250228,111500,2399415650,34550,34500,34550,34450,220
20250228,111400,2391825450,34550,34550,34550,34500,65
20250228,111300,2389582700,34550,34550,34550,34500,65
20250228,111200,2387339350,34500,34500,34500,34500,179
20250228,111100,2381163850,34550,34500,34550,34450,360
20250228,111000,2368746000,34500,34500,34500,34450,177
20250228,110900,2362646150,34500,34550,34550,34500,247
20250228,110800,2354123350,34550,34550,34550,34550,3
20250228,110700,2354019700,34550,34550,34550,34500,163
20250228,110600,2348395350,34550,34550,34550,34550,3
20250228,110500,2348291700,34500,34600,34600,34500,165
20250228,110400,2342593900,34550,34600,34600,34500,154
20250228,110300,2337273600,34600,34550,34600,34550,155
20250228,110200,2331918050,34600,34600,34600,34600,8
20250228,110100,2331641250,34600,34650,34650,34550,393
20250228,110000,2318046550,34650,34700,34750,34650,822
20250228,105900,2289541700,34750,34550,34800,34550,321
20250228,105800,2278433800,34600,34550,34600,34550,269
20250228,105700,2269139650,34550,34550,34550,34550,13
20250228,105600,2268690500,34550,34500,34550,34500,482
20250228,105500,2252061450,34500,34550,34550,34500,297
20250228,105400,2241807700,34550,34550,34550,34550,13
20250228,105300,2241358550,34550,34450,34550,34450,224
20250228,105200,2233630900,34500,34550,34550,34500,157
20250228,105100,2228214350,34550,34600,34600,34500,364
20250228,105000,2215629200,34650,34650,34650,34650,3
20250228,104900,2215525250,34650,34650,34650,34650,7
20250228,104800,2215282700,34700,34600,34700,34600,192
20250228,104700,2208639200,34600,34550,34600,34550,356
20250228,104600,2196324200,34550,34600,34600,34550,154
20250228,104500,2191003300,34600,34550,34600,34550,120
20250228,104400,2186856900,34550,34650,34650,34550,245
20250228,104300,2178379550,34700,34700,34700,34650,138
20250228,104200,2173594450,34700,34700,34700,34700,5
20250228,104100,2173420950,34700,34650,34700,34650,163
20250228,104000,2167765100,34650,34750,34750,34650,133
20250228,103900,2163147000,34750,34800,34800,34750,77
20250228,103800,2160470850,34900,34850,34900,34800,490
20250228,103700,2143399100,34850,34750,34900,34750,113
20250228,103600,2139468550,34750,34700,34800,34700,224
20250228,103500,2131684750,34750,34700,34750,34700,32
20250228,103400,2130574000,34700,34650,34700,34650,442
20250228,103300,2115258550,34650,34600,34650,34600,79
20250228,103200,2112524850,34600,34600,34600,34600,252
20250228,103100,2103805650,34650,34550,34650,34450,1850
20250228,103000,2039962700,34550,34550,34550,34500,59
20250228,102900,2037925850,34550,34550,34550,34550,54
20250228,102800,2036060150,34550,34500,34550,34500,264
20250228,102700,2026946900,34550,34600,34600,34550,143
20250228,102600,2022006150,34550,34650,34650,34550,262
20250228,102500,2012944550,34650,34500,34700,34400,874
20250228,102400,1982726750,34450,34500,34550,34350,145
20250228,102300,1977732050,34500,34600,34600,34400,603
20250228,102200,1956944450,34700,34600,34700,34600,584
20250228,102100,1936702800,34550,34550,34600,34550,37
20250228,102000,1935424400,34550,34500,34600,34400,586
20250228,101900,1915218650,34500,34550,34550,34500,414
20250228,101800,1900923950,34550,34600,34600,34550,212
20250228,101700,1893598650,34600,34650,34650,34550,986
20250228,101600,1859481750,34600,34600,34650,34550,629
20250228,101500,1837723200,34600,34600,34600,34600,53
20250228,101400,1835889400,34600,34600,34600,34600,82
20250228,101300,1833052200,34600,34700,34850,34600,409
20250228,101200,1818865350,34700,34700,34700,34600,462
20250228,101100,1802840650,34600,34700,34700,34600,226
20250228,101000,1795013000,34650,34700,34700,34650,270
20250228,100900,1785657150,34650,34750,34750,34650,1072
20250228,100800,1748477600,34750,34800,34800,34750,35
20250228,100700,1747260600,34750,34800,34800,34750,101
20250228,100600,1743750650,34800,34850,34850,34800,501
20250228,100500,1726310650,34850,34950,34950,34850,386
20250228,100400,1712836350,34900,34950,34950,34900,72
20250228,100300,1710323400,34950,34850,34950,34850,356
20250228,100200,1697913200,34800,34850,34850,34800,383
20250228,100100,1684583550,34850,34900,34900,34800,162
20250228,100000,1678943850,34850,34900,34950,34850,281
20250228,095900,1669138550,34950,34950,34950,34900,54
20250228,095800,1667252800,34950,34950,34950,34900,205
20250228,095700,1660096800,34950,34950,35000,34950,580
20250228,095600,1639825600,34950,35000,35000,34950,347
20250228,095500,1627693500,35000,35000,35000,34950,154
20250228,095400,1622310150,35000,34950,35000,34950,84
20250228,095300,1619373250,34950,35000,35000,34950,43
20250228,095200,1617869300,35000,35050,35050,34950,1581
20250228,095100,1562529350,35100,35150,35150,35050,478
20250228,095000,1545746600,35200,35200,35200,35200,9
20250228,094900,1545429800,35200,35150,35200,35150,210
20250228,094800,1538048100,35150,35150,35200,35150,112
20250228,094700,1534111100,35200,35200,35250,35200,39
20250228,094600,1532738100,35250,35050,35250,35050,913
20250228,094500,1500697400,35100,35150,35150,35100,259
20250228,094400,1491601050,35150,35250,35250,35150,180
20250228,094300,1485273050,35200,35250,35250,35200,223
20250228,094200,1477414100,35250,35200,35250,35200,481
20250228,094100,1460479950,35200,35300,35300,35200,59
20250228,094000,1458400050,35300,35300,35300,35300,11
20250228,093900,1458011750,35250,35250,35300,35250,98
20250228,093800,1454557050,35250,35250,35250,35250,67
20250228,093700,1452195300,35250,35250,35250,35150,257
20250228,093600,1443150000,35250,35250,35250,35200,335
20250228,093500,1431342150,35250,35200,35300,35200,349
20250228,093400,1419055550,35200,35300,35300,35200,658
20250228,093300,1395847700,35300,35400,35450,35300,883
20250228,093200,1364625950,35450,35400,35450,35400,55
20250228,093100,1362676350,35450,35600,35600,35400,218
20250228,093000,1354948200,35500,35450,35650,35450,479
20250228,092900,1337928150,35450,35450,35450,35350,228
20250228,092800,1329856850,35400,35400,35400,35400,170
20250228,092700,1323838850,35400,35400,35400,35400,65
20250228,092600,1321537850,35400,35450,35450,35400,382
20250228,092500,1308004400,35450,35450,35450,35400,74
20250228,092400,1305383850,35450,35400,35450,35350,156
20250228,092300,1299859300,35450,35450,35450,35450,201
20250228,092200,1292733850,35450,35600,35750,35450,460
20250228,092100,1276348750,35650,35300,35650,35250,1161
20250228,092000,1235134350,35300,35350,35350,35300,34
20250228,091900,1233932950,35350,35400,35400,35300,1009
20250228,091800,1198249700,35400,35500,35550,35400,1495
20250228,091700,1145147700,35550,35500,35550,35500,259
20250228,091600,1135946250,35500,35500,35500,35500,89
20250228,091500,1132786750,35500,35500,35550,35500,322
20250228,091400,1121355700,35450,35600,35600,35450,927
20250228,091300,1088404000,35600,35550,35600,35550,1199
20250228,091200,1045731200,35550,35750,35750,35550,286
20250228,091100,1035548750,35700,35500,35700,35500,1359
20250228,091000,987210200,35550,35750,35750,35550,1928
20250228,090900,918513600,35750,35850,35900,35700,1256
20250228,090800,873553800,35850,35650,35850,35650,4571
20250228,090700,709948850,35650,35400,35700,35400,2433
20250228,090600,623380100,35350,35350,35450,35300,1239
20250228,090500,579539800,35350,35200,35350,35050,1870
20250228,090400,513714600,35200,35000,35200,35000,977
20250228,090300,479478550,35000,34750,35000,34750,582
20250228,090200,459188650,34600,34650,34750,34500,425
20250228,090100,444476450,34600,34800,34800,34600,484
20250228,090000,427681250,34800,34250,34800,34250,12057
Reference in New Issue Copy Permalink