ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/204620/min/candle-20250228.csv

706 lines
35 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
20250228,204300,3655753430,4370,4370,4370,4370,16835
20250228,204200,3655753430,4370,4370,4370,4370,0
20250228,204100,3655753430,4370,4370,4370,4370,0
20250228,204000,3655753430,4370,4370,4370,4370,0
20250228,203900,3655753430,4370,4370,4370,4370,0
20250228,203800,3655753430,4370,4370,4370,4370,0
20250228,203700,3655753430,4370,4370,4370,4370,0
20250228,203600,3655753430,4370,4370,4370,4370,0
20250228,203500,3655753430,4370,4370,4370,4370,0
20250228,203400,3655753430,4370,4370,4370,4370,0
20250228,203300,3655753430,4370,4370,4370,4370,0
20250228,203200,3655753430,4370,4370,4370,4370,0
20250228,203100,3655753430,4370,4370,4370,4370,0
20250228,203000,3655753430,4370,4370,4370,4370,0
20250228,202900,3655753430,4370,4370,4370,4370,0
20250228,202800,3655753430,4370,4370,4370,4370,0
20250228,202700,3655753430,4370,4370,4370,4370,0
20250228,202600,3655753430,4370,4370,4370,4370,0
20250228,202500,3655753430,4370,4370,4370,4370,0
20250228,202400,3655753430,4370,4370,4370,4370,0
20250228,202300,3655753430,4370,4370,4370,4370,0
20250228,202200,3655753430,4370,4370,4370,4370,0
20250228,202100,3655753430,4370,4370,4370,4370,0
20250228,202000,3655753430,4370,4370,4370,4370,0
20250228,201900,3655753430,4370,4370,4370,4370,0
20250228,201800,3655753430,4370,4370,4370,4370,0
20250228,201700,3655753430,4370,4370,4370,4370,0
20250228,201600,3655753430,4370,4370,4370,4370,0
20250228,201500,3655753430,4370,4370,4370,4370,0
20250228,201400,3655753430,4370,4370,4370,4370,0
20250228,201300,3655753430,4370,4370,4370,4370,16835
20250228,201200,3655753430,4370,4370,4370,4370,0
20250228,201100,3655753430,4370,4370,4370,4370,0
20250228,201000,3655753430,4370,4370,4370,4370,0
20250228,200900,3655753430,4370,4370,4370,4370,0
20250228,200800,3655753430,4370,4370,4370,4370,0
20250228,200700,3655753430,4370,4370,4370,4370,0
20250228,200600,3655753430,4370,4370,4370,4370,0
20250228,200500,3655753430,4370,4370,4370,4370,0
20250228,200400,3655753430,4370,4370,4370,4370,0
20250228,200300,3655753430,4370,4370,4370,4370,0
20250228,200200,3655753430,4370,4370,4370,4370,0
20250228,200100,3655753430,4370,4370,4370,4370,0
20250228,200000,3655753430,4370,4370,4370,4370,0
20250228,195900,3655753430,4370,4370,4370,4370,0
20250228,195800,3655753430,4370,4370,4370,4370,0
20250228,195700,3655753430,4370,4370,4370,4370,0
20250228,195600,3655753430,4370,4370,4370,4370,0
20250228,195500,3655753430,4370,4370,4370,4370,0
20250228,195400,3655753430,4370,4370,4370,4370,0
20250228,195300,3655753430,4370,4370,4370,4370,0
20250228,195200,3655753430,4370,4370,4370,4370,0
20250228,195100,3655753430,4370,4370,4370,4370,0
20250228,195000,3655753430,4370,4370,4370,4370,0
20250228,194900,3655753430,4370,4370,4370,4370,0
20250228,194800,3655753430,4370,4370,4370,4370,0
20250228,194700,3655753430,4370,4370,4370,4370,0
20250228,194600,3655753430,4370,4370,4370,4370,0
20250228,194500,3655753430,4370,4370,4370,4370,0
20250228,194400,3655753430,4370,4370,4370,4370,0
20250228,194300,3655753430,4370,4370,4370,4370,16835
20250228,194200,3655753430,4370,4370,4370,4370,0
20250228,194100,3655753430,4370,4370,4370,4370,0
20250228,194000,3655753430,4370,4370,4370,4370,0
20250228,193900,3655753430,4370,4370,4370,4370,0
20250228,193800,3655753430,4370,4370,4370,4370,0
20250228,193700,3655753430,4370,4370,4370,4370,0
20250228,193600,3655753430,4370,4370,4370,4370,0
20250228,193500,3655753430,4370,4370,4370,4370,0
20250228,193400,3655753430,4370,4370,4370,4370,0
20250228,193300,3655753430,4370,4370,4370,4370,0
20250228,193200,3655753430,4370,4370,4370,4370,0
20250228,193100,3655753430,4370,4370,4370,4370,0
20250228,193000,3655753430,4370,4370,4370,4370,0
20250228,192900,3655753430,4370,4370,4370,4370,0
20250228,192800,3655753430,4370,4370,4370,4370,0
20250228,192700,3655753430,4370,4370,4370,4370,0
20250228,192600,3655753430,4370,4370,4370,4370,0
20250228,192500,3655753430,4370,4370,4370,4370,0
20250228,192400,3655753430,4370,4370,4370,4370,0
20250228,192300,3655753430,4370,4370,4370,4370,0
20250228,192200,3655753430,4370,4370,4370,4370,0
20250228,192100,3655753430,4370,4370,4370,4370,0
20250228,192000,3655753430,4370,4370,4370,4370,0
20250228,191900,3655753430,4370,4370,4370,4370,0
20250228,191800,3655753430,4370,4370,4370,4370,0
20250228,191700,3655753430,4370,4370,4370,4370,0
20250228,191600,3655753430,4370,4370,4370,4370,0
20250228,191500,3655753430,4370,4370,4370,4370,0
20250228,191400,3655753430,4370,4370,4370,4370,0
20250228,191300,3655753430,4370,4370,4370,4370,16835
20250228,191200,3655753430,4370,4370,4370,4370,0
20250228,191100,3655753430,4370,4370,4370,4370,0
20250228,191000,3655753430,4370,4370,4370,4370,0
20250228,190900,3655753430,4370,4370,4370,4370,0
20250228,190800,3655753430,4370,4370,4370,4370,0
20250228,190700,3655753430,4370,4370,4370,4370,0
20250228,190600,3655753430,4370,4370,4370,4370,0
20250228,190500,3655753430,4370,4370,4370,4370,0
20250228,190400,3655753430,4370,4370,4370,4370,0
20250228,190300,3655753430,4370,4370,4370,4370,0
20250228,190200,3655753430,4370,4370,4370,4370,0
20250228,190100,3655753430,4370,4370,4370,4370,0
20250228,190000,3655753430,4370,4370,4370,4370,0
20250228,185900,3655753430,4370,4370,4370,4370,0
20250228,185800,3655753430,4370,4370,4370,4370,0
20250228,185700,3655753430,4370,4370,4370,4370,0
20250228,185600,3655753430,4370,4370,4370,4370,0
20250228,185500,3655753430,4370,4370,4370,4370,0
20250228,185400,3655753430,4370,4370,4370,4370,0
20250228,185300,3655753430,4370,4370,4370,4370,0
20250228,185200,3655753430,4370,4370,4370,4370,0
20250228,185100,3655753430,4370,4370,4370,4370,0
20250228,185000,3655753430,4370,4370,4370,4370,0
20250228,184900,3655753430,4370,4370,4370,4370,0
20250228,184800,3655753430,4370,4370,4370,4370,0
20250228,184700,3655753430,4370,4370,4370,4370,0
20250228,184600,3655753430,4370,4370,4370,4370,0
20250228,184500,3655753430,4370,4370,4370,4370,0
20250228,184400,3655753430,4370,4370,4370,4370,0
20250228,184300,3655753430,4370,4370,4370,4370,16835
20250228,184200,3655753430,4370,4370,4370,4370,0
20250228,184100,3655753430,4370,4370,4370,4370,0
20250228,184000,3655753430,4370,4370,4370,4370,0
20250228,183900,3655753430,4370,4370,4370,4370,0
20250228,183800,3655753430,4370,4370,4370,4370,0
20250228,183700,3655753430,4370,4370,4370,4370,0
20250228,183600,3655753430,4370,4370,4370,4370,0
20250228,183500,3655753430,4370,4370,4370,4370,0
20250228,183400,3655753430,4370,4370,4370,4370,0
20250228,183300,3655753430,4370,4370,4370,4370,0
20250228,183200,3655753430,4370,4370,4370,4370,0
20250228,183100,3655753430,4370,4370,4370,4370,0
20250228,183000,3655753430,4370,4370,4370,4370,0
20250228,182900,3655753430,4370,4370,4370,4370,0
20250228,182800,3655753430,4370,4370,4370,4370,0
20250228,182700,3655753430,4370,4370,4370,4370,0
20250228,182600,3655753430,4370,4370,4370,4370,0
20250228,182500,3655753430,4370,4370,4370,4370,0
20250228,182400,3655753430,4370,4370,4370,4370,0
20250228,182300,3655753430,4370,4370,4370,4370,0
20250228,182200,3655753430,4370,4370,4370,4370,0
20250228,182100,3655753430,4370,4370,4370,4370,0
20250228,182000,3655753430,4370,4370,4370,4370,0
20250228,181900,3655753430,4370,4370,4370,4370,0
20250228,181800,3655753430,4370,4370,4370,4370,0
20250228,181700,3655753430,4370,4370,4370,4370,0
20250228,181600,3655753430,4370,4370,4370,4370,0
20250228,181500,3655753430,4370,4370,4370,4370,0
20250228,181400,3655753430,4370,4370,4370,4370,0
20250228,181300,3655753430,4370,4370,4370,4370,16835
20250228,181200,3655753430,4370,4370,4370,4370,0
20250228,181100,3655753430,4370,4370,4370,4370,0
20250228,181000,3655753430,4370,4370,4370,4370,0
20250228,180900,3655753430,4370,4370,4370,4370,0
20250228,180800,3655753430,4370,4370,4370,4370,0
20250228,180700,3655753430,4370,4370,4370,4370,0
20250228,180600,3655753430,4370,4370,4370,4370,0
20250228,180500,3655753430,4370,4370,4370,4370,0
20250228,180400,3655753430,4370,4370,4370,4370,0
20250228,180300,3655753430,4370,4370,4370,4370,0
20250228,180200,3655753430,4370,4370,4370,4370,0
20250228,180100,3655753430,4370,4370,4370,4370,0
20250228,180000,3655753430,4370,4370,4370,4370,0
20250228,175900,3655753430,4370,4370,4370,4370,0
20250228,175800,3655753430,4370,4370,4370,4370,0
20250228,175700,3655753430,4370,4370,4370,4370,0
20250228,175600,3655753430,4370,4370,4370,4370,0
20250228,175500,3655753430,4370,4370,4370,4370,0
20250228,175400,3655753430,4370,4370,4370,4370,0
20250228,175300,3655753430,4370,4370,4370,4370,0
20250228,175200,3655753430,4370,4370,4370,4370,0
20250228,175100,3655753430,4370,4370,4370,4370,0
20250228,175000,3655753430,4370,4370,4370,4370,0
20250228,174900,3655753430,4370,4370,4370,4370,0
20250228,174800,3655753430,4370,4370,4370,4370,0
20250228,174700,3655753430,4370,4370,4370,4370,0
20250228,174600,3655753430,4370,4370,4370,4370,0
20250228,174500,3655753430,4370,4370,4370,4370,0
20250228,174400,3655753430,4370,4370,4370,4370,0
20250228,174300,3655753430,4370,4370,4370,4370,16835
20250228,174200,3655753430,4370,4370,4370,4370,0
20250228,174100,3655753430,4370,4370,4370,4370,0
20250228,174000,3655753430,4370,4370,4370,4370,0
20250228,173900,3655753430,4370,4370,4370,4370,0
20250228,173800,3655753430,4370,4370,4370,4370,0
20250228,173700,3655753430,4370,4370,4370,4370,0
20250228,173600,3655753430,4370,4370,4370,4370,0
20250228,173500,3655753430,4370,4370,4370,4370,0
20250228,173400,3655753430,4370,4370,4370,4370,0
20250228,173300,3655753430,4370,4370,4370,4370,0
20250228,173200,3655753430,4370,4370,4370,4370,0
20250228,173100,3655753430,4370,4370,4370,4370,0
20250228,173000,3655753430,4370,4370,4370,4370,0
20250228,172900,3655753430,4370,4370,4370,4370,0
20250228,172800,3655753430,4370,4370,4370,4370,0
20250228,172700,3655753430,4370,4370,4370,4370,0
20250228,172600,3655753430,4370,4370,4370,4370,0
20250228,172500,3655753430,4370,4370,4370,4370,0
20250228,172400,3655753430,4370,4370,4370,4370,0
20250228,172300,3655753430,4370,4370,4370,4370,0
20250228,172200,3655753430,4370,4370,4370,4370,0
20250228,172100,3655753430,4370,4370,4370,4370,0
20250228,172000,3655753430,4370,4370,4370,4370,0
20250228,171900,3655753430,4370,4370,4370,4370,0
20250228,171800,3655753430,4370,4370,4370,4370,0
20250228,171700,3655753430,4370,4370,4370,4370,0
20250228,171600,3655753430,4370,4370,4370,4370,0
20250228,171500,3655753430,4370,4370,4370,4370,0
20250228,171400,3655753430,4370,4370,4370,4370,0
20250228,171300,3655753430,4370,4370,4370,4370,16835
20250228,171200,3655753430,4370,4370,4370,4370,0
20250228,171100,3655753430,4370,4370,4370,4370,0
20250228,171000,3655753430,4370,4370,4370,4370,0
20250228,170900,3655753430,4370,4370,4370,4370,0
20250228,170800,3655753430,4370,4370,4370,4370,0
20250228,170700,3655753430,4370,4370,4370,4370,0
20250228,170600,3655753430,4370,4370,4370,4370,0
20250228,170500,3655753430,4370,4370,4370,4370,0
20250228,170400,3655753430,4370,4370,4370,4370,0
20250228,170300,3655753430,4370,4370,4370,4370,0
20250228,170200,3655753430,4370,4370,4370,4370,0
20250228,170100,3655753430,4370,4370,4370,4370,0
20250228,170000,3655753430,4370,4370,4370,4370,0
20250228,165900,3655753430,4370,4370,4370,4370,0
20250228,165800,3655753430,4370,4370,4370,4370,0
20250228,165700,3655753430,4370,4370,4370,4370,0
20250228,165600,3655753430,4370,4370,4370,4370,0
20250228,165500,3655753430,4370,4370,4370,4370,0
20250228,165400,3655753430,4370,4370,4370,4370,0
20250228,165300,3655753430,4370,4370,4370,4370,0
20250228,165200,3655753430,4370,4370,4370,4370,0
20250228,165100,3655753430,4370,4370,4370,4370,0
20250228,165000,3655753430,4370,4370,4370,4370,0
20250228,164900,3655753430,4370,4370,4370,4370,0
20250228,164800,3655753430,4370,4370,4370,4370,0
20250228,164700,3655753430,4370,4370,4370,4370,0
20250228,164600,3655753430,4370,4370,4370,4370,0
20250228,164500,3655753430,4370,4370,4370,4370,0
20250228,164400,3655753430,4370,4370,4370,4370,0
20250228,164300,3655753430,4370,4370,4370,4370,16835
20250228,164200,3655753430,4370,4370,4370,4370,0
20250228,164100,3655753430,4370,4370,4370,4370,0
20250228,164000,3655753430,4370,4370,4370,4370,0
20250228,163900,3655753430,4370,4370,4370,4370,0
20250228,163800,3655753430,4370,4370,4370,4370,0
20250228,163700,3655753430,4370,4370,4370,4370,0
20250228,163600,3655753430,4370,4370,4370,4370,0
20250228,163500,3655753430,4370,4370,4370,4370,0
20250228,163400,3655753430,4370,4370,4370,4370,0
20250228,163300,3655753430,4370,4370,4370,4370,0
20250228,163200,3655753430,4370,4370,4370,4370,0
20250228,163100,3655753430,4370,4370,4370,4370,0
20250228,163000,3655753430,4370,4370,4370,4370,0
20250228,162900,3655753430,4370,4370,4370,4370,0
20250228,162800,3655753430,4370,4370,4370,4370,0
20250228,162700,3655753430,4370,4370,4370,4370,0
20250228,162600,3655753430,4370,4370,4370,4370,0
20250228,162500,3655753430,4370,4370,4370,4370,0
20250228,162400,3655753430,4370,4370,4370,4370,0
20250228,162300,3655753430,4370,4370,4370,4370,0
20250228,162200,3655753430,4370,4370,4370,4370,0
20250228,162100,3655753430,4370,4370,4370,4370,0
20250228,162000,3655753430,4370,4370,4370,4370,0
20250228,161900,3655753430,4370,4370,4370,4370,0
20250228,161800,3655753430,4370,4370,4370,4370,0
20250228,161700,3655753430,4370,4370,4370,4370,0
20250228,161600,3655753430,4370,4370,4370,4370,0
20250228,161500,3655753430,4370,4370,4370,4370,0
20250228,161400,3655753430,4370,4370,4370,4370,0
20250228,161300,3655753430,4370,4370,4370,4370,16835
20250228,161200,3655753430,4370,4370,4370,4370,0
20250228,161100,3655753430,4370,4370,4370,4370,0
20250228,161000,3655753430,4370,4370,4370,4370,0
20250228,160900,3655753430,4370,4370,4370,4370,0
20250228,160800,3655753430,4370,4370,4370,4370,0
20250228,160700,3655753430,4370,4370,4370,4370,0
20250228,160600,3655753430,4370,4370,4370,4370,0
20250228,160500,3655753430,4370,4370,4370,4370,0
20250228,160400,3655753430,4370,4370,4370,4370,0
20250228,160300,3655753430,4370,4370,4370,4370,0
20250228,160200,3655753430,4370,4370,4370,4370,0
20250228,160100,3655753430,4370,4370,4370,4370,0
20250228,160000,3655753430,4370,4370,4370,4370,0
20250228,155900,3655753430,4370,4370,4370,4370,0
20250228,155800,3655753430,4370,4370,4370,4370,0
20250228,155700,3655753430,4370,4370,4370,4370,0
20250228,155600,3655753430,4370,4370,4370,4370,0
20250228,155500,3655753430,4370,4370,4370,4370,0
20250228,155400,3655753430,4370,4370,4370,4370,0
20250228,155300,3655753430,4370,4370,4370,4370,0
20250228,155200,3655753430,4370,4370,4370,4370,0
20250228,155100,3655753430,4370,4370,4370,4370,0
20250228,155000,3655753430,4370,4370,4370,4370,0
20250228,154900,3655753430,4370,4370,4370,4370,0
20250228,154800,3655753430,4370,4370,4370,4370,0
20250228,154700,3655753430,4370,4370,4370,4370,0
20250228,154600,3655753430,4370,4370,4370,4370,0
20250228,154500,3655753430,4370,4370,4370,4370,0
20250228,154400,3655753430,4370,4370,4370,4370,0
20250228,154300,3655753430,4370,4370,4370,4370,16835
20250228,154200,3655753430,4370,4370,4370,4370,0
20250228,154100,3655753430,4370,4370,4370,4370,0
20250228,154000,3655753430,4370,4370,4370,4370,0
20250228,153900,3655753430,4370,4370,4370,4370,0
20250228,153800,3655753430,4370,4370,4370,4370,0
20250228,153700,3655753430,4370,4370,4370,4370,0
20250228,153600,3655753430,4370,4370,4370,4370,0
20250228,153500,3655753430,4370,4370,4370,4370,0
20250228,153400,3655753430,4370,4370,4370,4370,0
20250228,153300,3655753430,4370,4370,4370,4370,0
20250228,153200,3655753430,4370,4370,4370,4370,0
20250228,153100,3655753430,4370,4370,4370,4370,0
20250228,153000,3655753430,4370,4370,4370,4370,16835
20250228,152900,3582184480,4345,4345,4345,4345,0
20250228,152800,3582184480,4345,4345,4345,4345,0
20250228,152700,3582184480,4345,4345,4345,4345,0
20250228,152600,3582184480,4345,4345,4345,4345,0
20250228,152500,3582184480,4345,4345,4345,4345,0
20250228,152400,3582184480,4345,4345,4345,4345,0
20250228,152300,3582184480,4345,4345,4345,4345,0
20250228,152200,3582184480,4345,4345,4345,4345,0
20250228,152100,3582184480,4345,4345,4345,4345,0
20250228,152000,3582184480,4345,4345,4345,4345,0
20250228,151900,3582184480,4345,4335,4345,4335,880
20250228,151800,3578369430,4345,4340,4350,4330,1707
20250228,151700,3570965630,4340,4330,4345,4330,2280
20250228,151600,3561077945,4330,4335,4340,4330,1022
20250228,151500,3556649515,4335,4335,4340,4330,588
20250228,151400,3554100835,4330,4330,4340,4330,6341
20250228,151300,3526640405,4330,4335,4340,4330,1371
20250228,151200,3520696450,4330,4335,4345,4330,5804
20250228,151100,3495544930,4335,4335,4340,4335,718
20250228,151000,3492430720,4340,4325,4340,4325,1066
20250228,150900,3487812335,4335,4330,4335,4325,5530
20250228,150800,3463869290,4335,4330,4335,4330,2489
20250228,150700,3453089090,4330,4330,4335,4325,442
20250228,150600,3451175080,4330,4330,4335,4325,775
20250228,150500,3447819340,4335,4335,4340,4330,842
20250228,150400,3444169120,4335,4340,4340,4335,560
20250228,150300,3441740415,4335,4340,4345,4335,692
20250228,150200,3438737225,4340,4345,4345,4340,691
20250228,150100,3435736215,4360,4370,4370,4345,11016
20250228,150000,3387741315,4380,4385,4385,4370,1005
20250228,145900,3383342500,4380,4370,4385,4365,4281
20250228,145800,3364587905,4375,4370,4380,4360,1312
20250228,145700,3358851785,4365,4370,4375,4365,3621
20250228,145600,3343033475,4370,4370,4380,4370,1512
20250228,145500,3336415830,4380,4375,4380,4370,1860
20250228,145400,3328275995,4375,4365,4380,4365,1871
20250228,145300,3320089690,4365,4370,4380,4365,3835
20250228,145200,3303325630,4375,4385,4390,4370,1745
20250228,145100,3295682875,4380,4375,4390,4370,2038
20250228,145000,3286755555,4385,4375,4385,4365,2350
20250228,144900,3276476985,4375,4375,4385,4370,2034
20250228,144800,3267568490,4370,4365,4380,4365,996
20250228,144700,3263211405,4360,4365,4370,4360,1720
20250228,144600,3255697690,4360,4375,4375,4360,2136
20250228,144500,3246361190,4375,4370,4375,4365,1712
20250228,144400,3238875310,4365,4370,4380,4365,1506
20250228,144300,3232287075,4385,4365,4385,4365,2326
20250228,144200,3222112885,4365,4370,4375,4365,1600
20250228,144100,3215118270,4365,4360,4380,4360,1879
20250228,144000,3206901540,4360,4365,4380,4360,6253
20250228,143900,3179572500,4360,4365,4370,4355,1452
20250228,143800,3173234190,4365,4360,4375,4360,3009
20250228,143700,3160086650,4360,4375,4380,4360,1793
20250228,143600,3152252070,4370,4365,4370,4355,1449
20250228,143500,3145925450,4370,4360,4370,4355,2138
20250228,143400,3136599725,4360,4365,4375,4355,1755
20250228,143300,3128931955,4360,4360,4375,4360,1746
20250228,143200,3121308080,4360,4360,4370,4355,1996
20250228,143100,3112601390,4365,4360,4370,4355,1737
20250228,143000,3105025105,4360,4370,4375,4360,2235
20250228,142900,3095262875,4355,4370,4385,4355,2163
20250228,142800,3085806435,4365,4380,4385,4365,1350
20250228,142700,3079896895,4380,4365,4385,4360,1626
20250228,142600,3072784900,4385,4385,4385,4365,1893
20250228,142500,3064497700,4385,4365,4385,4360,1745
20250228,142400,3056864870,4375,4375,4385,4360,1514
20250228,142300,3050242175,4380,4370,4385,4365,1530
20250228,142200,3043544750,4385,4385,4385,4360,3157
20250228,142100,3029747305,4370,4380,4385,4365,1229
20250228,142000,3024363940,4365,4370,4380,4365,2103
20250228,141900,3015162705,4365,4370,4380,4365,2320
20250228,141800,3005015745,4390,4385,4390,4370,2237
20250228,141700,2995215745,4390,4370,4390,4365,2479
20250228,141600,2984350080,4365,4380,4385,4365,1435
20250228,141500,2978065120,4370,4365,4385,4365,992
20250228,141400,2973721150,4360,4375,4380,4360,2393
20250228,141300,2963252575,4365,4365,4385,4365,1661
20250228,141200,2955981745,4365,4380,4380,4365,1603
20250228,141100,2948968545,4380,4370,4380,4365,1607
20250228,141000,2941935290,4385,4360,4385,4355,1220
20250228,140900,2936605195,4360,4360,4375,4350,3132
20250228,140800,2922933515,4360,4375,4375,4355,1209
20250228,140700,2917653220,4375,4355,4375,4350,1338
20250228,140600,2911821005,4350,4350,4355,4350,1824
20250228,140500,2903877865,4350,4355,4355,4350,2024
20250228,140400,2895063885,4350,4365,4375,4350,3541
20250228,140300,2879638285,4375,4375,4390,4365,2385
20250228,140200,2869208620,4390,4375,4390,4370,1611
20250228,140100,2862145880,4370,4370,4385,4370,1345
20250228,140000,2856255600,4375,4380,4390,4370,2395
20250228,135900,2845760965,4380,4380,4390,4375,1601
20250228,135800,2838740195,4375,4380,4385,4375,2293
20250228,135700,2828696780,4380,4380,4390,4375,1712
20250228,135600,2821190400,4375,4380,4390,4375,1998
20250228,135500,2812431905,4385,4380,4385,4375,962
20250228,135400,2808215435,4385,4385,4390,4380,3856
20250228,135300,2791312620,4390,4390,4390,4380,999
20250228,135200,2786930370,4390,4395,4395,4385,1572
20250228,135100,2780023320,4390,4395,4395,4385,3285
20250228,135000,2765588920,4395,4380,4395,4375,2273
20250228,134900,2755608740,4375,4380,4385,4370,9501
20250228,134800,2713993685,4380,4390,4400,4380,6551
20250228,134700,2685237215,4390,4395,4395,4390,1345
20250228,134600,2679327330,4395,4395,4395,4390,1685
20250228,134500,2671923640,4390,4390,4395,4390,1727
20250228,134400,2664335805,4395,4395,4395,4390,1364
20250228,134300,2658341095,4390,4385,4395,4385,2136
20250228,134200,2648962460,4385,4385,4390,4385,1092
20250228,134100,2644168705,4385,4390,4395,4385,1880
20250228,134000,2635917710,4395,4400,4400,4390,2314
20250228,133900,2625743650,4395,4395,4400,4390,667
20250228,133800,2622809000,4400,4390,4400,4385,1919
20250228,133700,2614369650,4400,4390,4400,4385,1566
20250228,133600,2607487315,4390,4385,4395,4385,1801
20250228,133500,2599578160,4395,4390,4395,4385,1633
20250228,133400,2592406145,4390,4385,4390,4385,1576
20250228,133300,2585490385,4385,4380,4390,4380,1126
20250228,133200,2580550915,4380,4380,4390,4370,1418
20250228,133100,2574332520,4370,4365,4390,4365,1663
20250228,133000,2567051635,4365,4390,4390,4365,2780
20250228,132900,2554865815,4390,4385,4390,4380,1701
20250228,132800,2547400715,4380,4360,4385,4350,8965
20250228,132700,2508247625,4355,4355,4370,4350,1896
20250228,132600,2499974860,4355,4345,4355,4345,1740
20250228,132500,2492400875,4350,4350,4350,4340,4689
20250228,132400,2472003975,4345,4345,4350,4340,533
20250228,132300,2469687040,4340,4345,4345,4335,706
20250228,132200,2466621520,4340,4335,4340,4335,871
20250228,132100,2462841980,4335,4340,4340,4335,672
20250228,132000,2459926025,4335,4335,4340,4330,853
20250228,131900,2456226745,4330,4340,4340,4330,305
20250228,131800,2454903900,4335,4330,4335,4325,474
20250228,131700,2452851545,4325,4325,4335,4320,939
20250228,131600,2448786370,4325,4325,4325,4325,288
20250228,131500,2447540770,4325,4325,4330,4320,595
20250228,131400,2444966680,4320,4315,4335,4315,5753
20250228,131300,2420110450,4315,4315,4330,4310,750
20250228,131200,2416871070,4315,4325,4325,4310,550
20250228,131100,2414494350,4315,4330,4330,4315,791
20250228,131000,2411074250,4325,4325,4330,4320,586
20250228,130900,2408538860,4325,4320,4330,4320,578
20250228,130800,2406038425,4320,4310,4325,4310,370
20250228,130700,2404438965,4310,4320,4330,4310,1862
20250228,130600,2396397975,4320,4335,4335,4320,466
20250228,130500,2394381955,4335,4330,4335,4325,691
20250228,130400,2391388705,4330,4320,4330,4320,804
20250228,130300,2387909635,4320,4325,4330,4320,467
20250228,130200,2385888860,4325,4330,4335,4320,597
20250228,130100,2383306285,4325,4325,4335,4325,860
20250228,130000,2379581385,4325,4335,4335,4325,842
20250228,125900,2375931840,4330,4340,4340,4330,457
20250228,125800,2373949580,4330,4325,4330,4325,415
20250228,125700,2372152755,4325,4325,4330,4320,765
20250228,125600,2368843470,4325,4325,4330,4320,905
20250228,125500,2364927575,4320,4330,4330,4320,427
20250228,125400,2363078785,4325,4330,4330,4325,488
20250228,125300,2360965880,4330,4320,4330,4320,646
20250228,125200,2358169595,4320,4320,4330,4315,792
20250228,125100,2354743900,4325,4315,4325,4310,873
20250228,125000,2350972050,4315,4320,4320,4315,664
20250228,124900,2348104225,4315,4305,4315,4305,3736
20250228,124800,2332011825,4310,4315,4320,4300,4705
20250228,124700,2311751990,4320,4310,4320,4310,2076
20250228,124600,2302800105,4310,4315,4320,4310,761
20250228,124500,2299516350,4315,4320,4320,4310,1968
20250228,124400,2291026170,4320,4320,4325,4320,1667
20250228,124300,2283822530,4325,4320,4325,4320,738
20250228,124200,2280630750,4320,4325,4325,4320,592
20250228,124100,2278070445,4320,4325,4325,4320,475
20250228,124000,2276016260,4320,4325,4325,4320,1727
20250228,123900,2268547260,4320,4320,4325,4320,510
20250228,123800,2266341585,4320,4320,4325,4315,304
20250228,123700,2265027490,4320,4325,4325,4315,1232
20250228,123600,2259701275,4325,4325,4340,4325,607
20250228,123500,2257070880,4325,4325,4340,4320,807
20250228,123400,2253577585,4320,4325,4330,4320,698
20250228,123300,2250560150,4330,4335,4340,4330,1974
20250228,123200,2242007155,4340,4330,4345,4330,805
20250228,123100,2238513080,4330,4335,4335,4330,2285
20250228,123000,2228618125,4340,4340,4340,4330,6574
20250228,122900,2200116280,4340,4340,4350,4335,855
20250228,122800,2196402975,4335,4345,4350,4335,525
20250228,122700,2194121950,4350,4335,4350,4335,788
20250228,122600,2190697180,4335,4335,4340,4335,418
20250228,122500,2188883310,4335,4335,4345,4335,11184
20250228,122400,2140345185,4335,4310,4335,4310,5547
20250228,122300,2116331045,4315,4325,4325,4315,796
20250228,122200,2112889655,4325,4330,4330,4320,667
20250228,122100,2110004405,4325,4315,4325,4315,5739
20250228,122000,2085186510,4315,4315,4315,4305,1930
20250228,121900,2076865325,4310,4305,4315,4305,1163
20250228,121800,2071850860,4310,4320,4320,4305,1677
20250228,121700,2064623980,4320,4325,4325,4305,3661
20250228,121600,2048826700,4320,4315,4325,4310,1774
20250228,121500,2041168910,4315,4315,4320,4310,571
20250228,121400,2038704210,4315,4310,4315,4310,301
20250228,121300,2037405555,4315,4310,4315,4310,1565
20250228,121200,2030652785,4310,4310,4315,4305,9758
20250228,121100,1988599015,4310,4305,4315,4305,1180
20250228,121000,1983513825,4305,4310,4315,4305,2942
20250228,120900,1970844510,4315,4310,4315,4305,1251
20250228,120800,1965451740,4315,4315,4325,4305,5866
20250228,120700,1940157200,4315,4320,4325,4315,835
20250228,120600,1936550050,4320,4320,4330,4315,560
20250228,120500,1934127955,4325,4320,4325,4310,4000
20250228,120400,1916864090,4315,4320,4320,4315,1097
20250228,120300,1912127330,4320,4320,4330,4320,873
20250228,120200,1908352145,4320,4325,4330,4320,653
20250228,120100,1905527270,4320,4325,4330,4320,579
20250228,120000,1903021375,4325,4320,4330,4315,6676
20250228,115900,1874176925,4320,4330,4335,4320,1019
20250228,115800,1869769380,4330,4325,4335,4325,2273
20250228,115700,1859924795,4330,4330,4335,4325,988
20250228,115600,1855647395,4330,4325,4335,4325,1592
20250228,115500,1848751990,4330,4325,4335,4325,1152
20250228,115400,1843761385,4335,4345,4345,4315,6125
20250228,115300,1817293565,4320,4340,4345,4320,6212
20250228,115200,1790439600,4340,4340,4345,4330,1032
20250228,115100,1785958605,4340,4345,4350,4340,563
20250228,115000,1783512100,4350,4345,4355,4345,627
20250228,114900,1780783740,4355,4330,4355,4330,604
20250228,114800,1778157820,4340,4345,4345,4330,1542
20250228,114700,1771468115,4345,4355,4355,4345,938
20250228,114600,1767385935,4350,4365,4365,4345,345
20250228,114500,1765882660,4350,4350,4370,4350,435
20250228,114400,1763987925,4350,4350,4355,4345,692
20250228,114300,1760976805,4345,4340,4355,4340,182
20250228,114200,1760186140,4345,4345,4345,4345,732
20250228,114100,1757005600,4340,4340,4345,4340,302
20250228,114000,1755693685,4340,4350,4355,4340,1081
20250228,113900,1750996030,4350,4345,4355,4345,561
20250228,113800,1748555415,4345,4340,4350,4340,337
20250228,113700,1747092065,4320,4335,4335,4320,727
20250228,113600,1743942270,4335,4330,4340,4325,3455
20250228,113500,1728991040,4335,4340,4345,4335,751
20250228,113400,1725731875,4345,4350,4350,4345,484
20250228,113300,1723627185,4350,4350,4350,4350,206
20250228,113200,1722731085,4355,4375,4375,4325,4624
20250228,113100,1702657800,4375,4380,4380,4360,435
20250228,113000,1700757100,4380,4375,4380,4360,1045
20250228,112900,1696186290,4370,4380,4380,4370,589
20250228,112800,1693610610,4375,4375,4380,4370,1038
20250228,112700,1689070305,4375,4365,4375,4365,999
20250228,112600,1684704210,4365,4370,4370,4355,951
20250228,112500,1680551190,4370,4375,4375,4365,1355
20250228,112400,1674627910,4370,4370,4375,4370,744
20250228,112300,1671374985,4370,4375,4375,4360,772
20250228,112200,1668001620,4360,4360,4375,4355,2622
20250228,112100,1656575180,4360,4370,4370,4360,869
20250228,112000,1652780390,4370,4360,4370,4360,1311
20250228,111900,1647057050,4360,4355,4360,4355,565
20250228,111800,1644595490,4355,4355,4355,4345,1072
20250228,111700,1639930775,4350,4355,4355,4350,1049
20250228,111600,1635363160,4355,4365,4365,4355,1601
20250228,111500,1628385250,4365,4355,4365,4355,1220
20250228,111400,1623065000,4365,4370,4370,4350,1519
20250228,111300,1616443885,4370,4360,4370,4360,3382
20250228,111200,1601692295,4360,4360,4365,4355,1604
20250228,111100,1594697865,4365,4355,4365,4355,1706
20250228,111000,1587262680,4355,4345,4355,4345,3617
20250228,110900,1571530520,4345,4340,4345,4335,763
20250228,110800,1568217270,4345,4350,4350,4340,1049
20250228,110700,1563658790,4350,4335,4350,4335,797
20250228,110600,1560195785,4335,4340,4340,4330,442
20250228,110500,1558280000,4330,4345,4350,4330,6091
20250228,110400,1531881375,4350,4340,4350,4340,1717
20250228,110300,1524423900,4340,4350,4355,4340,982
20250228,110200,1520157885,4355,4360,4360,4355,573
20250228,110100,1517661315,4365,4360,4370,4345,1560
20250228,110000,1510877630,4360,4365,4375,4345,931
20250228,105900,1506816280,4360,4380,4380,4350,3675
20250228,105800,1490789380,4380,4380,4380,4370,673
20250228,105700,1487844660,4380,4380,4380,4375,1049
20250228,105600,1483250065,4375,4380,4380,4375,347
20250228,105500,1481730730,4380,4375,4380,4375,1351
20250228,105400,1475815085,4370,4370,4375,4370,901
20250228,105300,1471873260,4375,4370,4375,4365,787
20250228,105200,1468433795,4370,4370,4370,4370,329
20250228,105100,1466996065,4365,4365,4370,4365,1453
20250228,105000,1460652700,4365,4360,4365,4360,591
20250228,104900,1458074595,4360,4360,4360,4360,331
20250228,104800,1456631435,4355,4355,4360,4355,904
20250228,104700,1452693380,4360,4360,4365,4350,5032
20250228,104600,1430765080,4360,4360,4360,4360,195
20250228,104500,1429914880,4355,4355,4365,4350,2922
20250228,104400,1417181350,4355,4355,4355,4355,422
20250228,104300,1415343540,4360,4365,4365,4360,597
20250228,104200,1412739640,4365,4350,4365,4350,219
20250228,104100,1411784560,4365,4360,4365,4360,887
20250228,104000,1407916495,4350,4355,4355,4350,1382
20250228,103900,1401902990,4350,4355,4355,4345,385
20250228,103800,1400227545,4345,4360,4360,4345,1062
20250228,103700,1395607115,4355,4350,4355,4350,3043
20250228,103600,1382368885,4340,4350,4350,4330,6256
20250228,103500,1355226685,4340,4350,4350,4335,2785
20250228,103400,1343133695,4350,4355,4355,4340,593
20250228,103300,1340556140,4355,4345,4355,4340,959
20250228,103200,1336387050,4335,4345,4345,4335,2119
20250228,103100,1327198310,4360,4360,4360,4360,117
20250228,103000,1326688190,4355,4360,4360,4340,12035
20250228,102900,1274339280,4370,4365,4370,4360,315
20250228,102800,1272965810,4365,4370,4375,4365,1495
20250228,102700,1266436740,4375,4370,4375,4370,253
20250228,102600,1265330635,4365,4370,4370,4365,310
20250228,102500,1263976910,4370,4370,4370,4365,236
20250228,102400,1262945750,4370,4385,4385,4370,5458
20250228,102300,1239078255,4385,4385,4385,4385,632
20250228,102200,1236306935,4380,4380,4380,4380,323
20250228,102100,1234892195,4380,4390,4390,4380,1574
20250228,102000,1227992245,4395,4385,4395,4385,1326
20250228,101900,1222170735,4380,4390,4390,4380,135
20250228,101800,1221578915,4395,4390,4395,4390,664
20250228,101700,1218662610,4390,4395,4400,4375,1147
20250228,101600,1213620380,4395,4390,4400,4370,8152
20250228,101500,1177825550,4385,4380,4390,4370,2207
20250228,101400,1168151685,4365,4385,4385,4365,530
20250228,101300,1165830025,4385,4365,4385,4365,327
20250228,101200,1164399465,4375,4380,4380,4365,2402
20250228,101100,1153907805,4380,4385,4385,4380,78
20250228,101000,1153566160,4385,4375,4385,4375,823
20250228,100900,1149960220,4375,4375,4375,4375,561
20250228,100800,1147505845,4375,4375,4380,4375,1642
20250228,100700,1140314390,4370,4370,4370,4365,2567
20250228,100600,1129097445,4365,4370,4370,4365,286
20250228,100500,1127847780,4375,4365,4375,4365,598
20250228,100400,1125234080,4365,4360,4365,4360,599
20250228,100300,1122619990,4365,4365,4365,4360,576
20250228,100200,1120105775,4360,4365,4370,4360,1363
20250228,100100,1114158790,4360,4370,4370,4360,491
20250228,100000,1112013680,4365,4360,4365,4355,739
20250228,095900,1108790830,4360,4365,4365,4360,300
20250228,095800,1107482200,4375,4360,4375,4360,102
20250228,095700,1107037215,4355,4385,4385,4355,3950
20250228,095600,1089826065,4385,4355,4385,4355,896
20250228,095500,1085923625,4355,4385,4390,4355,1099
20250228,095400,1081128015,4385,4355,4395,4355,969
20250228,095300,1076882885,4355,4370,4395,4355,2346
20250228,095200,1066619695,4370,4375,4390,4370,1574
20250228,095100,1059734005,4375,4380,4385,4375,1482
20250228,095000,1053246520,4375,4385,4395,4375,2750
20250228,094900,1041190930,4385,4400,4400,4385,1005
20250228,094800,1036771930,4395,4390,4400,4380,4506
20250228,094700,1016956430,4400,4405,4405,4400,114
20250228,094600,1016454770,4400,4380,4405,4340,18118
20250228,094500,937090280,4375,4370,4385,4370,482
20250228,094400,934979795,4375,4370,4375,4345,9425
20250228,094300,893932105,4380,4365,4385,4365,1114
20250228,094200,889058685,4360,4355,4380,4350,858
20250228,094100,885324075,4355,4360,4375,4355,1156
20250228,094000,880280920,4360,4380,4380,4355,1284
20250228,093900,874674875,4380,4355,4390,4355,3355
20250228,093800,860005485,4350,4340,4390,4340,2437
20250228,093700,849368110,4360,4350,4375,4335,3461
20250228,093600,834325980,4335,4370,4375,4335,3280
20250228,093500,820042920,4375,4350,4380,4350,4958
20250228,093400,798420780,4350,4360,4360,4330,6078
20250228,093300,772006995,4355,4360,4365,4350,680
20250228,093200,769044205,4360,4380,4380,4360,2136
20250228,093100,759712065,4385,4385,4385,4385,20
20250228,093000,759624365,4380,4395,4400,4380,738
20250228,092900,756380880,4400,4370,4400,4370,8264
20250228,092800,720041620,4395,4445,4445,4370,20384
20250228,092700,630237615,4440,4430,4450,4425,4399
20250228,092600,610711930,4430,4420,4435,4420,2738
20250228,092500,598592870,4415,4400,4420,4400,1453
20250228,092400,592189150,4400,4410,4415,4390,8451
20250228,092300,555041790,4410,4425,4425,4395,7882
20250228,092200,520272430,4425,4440,4450,4420,4032
20250228,092100,502398185,4440,4415,4455,4415,9194
20250228,092000,461533910,4410,4405,4410,4400,6920
20250228,091900,431023985,4405,4390,4410,4390,1465
20250228,091800,424563900,4410,4375,4420,4375,9927
20250228,091700,380986545,4375,4335,4375,4335,4527
20250228,091600,361314925,4340,4325,4340,4325,1142
20250228,091500,356369895,4345,4325,4345,4320,5249
20250228,091400,333672310,4325,4325,4335,4320,2657
20250228,091300,322192295,4335,4330,4345,4320,722
20250228,091200,319068815,4330,4340,4345,4315,2165
20250228,091100,309686125,4325,4340,4340,4325,1391
20250228,091000,303663270,4335,4330,4335,4295,26946
20250228,090900,187586650,4330,4335,4355,4325,5243
20250228,090800,164870130,4335,4355,4355,4335,643
20250228,090700,162079630,4360,4360,4380,4345,2668
20250228,090600,150456395,4360,4365,4365,4360,226
20250228,090500,149471005,4385,4350,4385,4350,4950
20250228,090400,127779870,4375,4345,4375,4330,1890
20250228,090300,119575335,4345,4340,4355,4330,5532
20250228,090200,95562495,4340,4325,4375,4325,1753
20250228,090100,87943675,4325,4355,4360,4320,10513
20250228,090000,42402855,4355,4350,4355,4330,9720
Reference in New Issue Copy Permalink