ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/361610/min/candle-20250228.csv

753 lines
40 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
20250228,213000,8254943050,28000,28000,28000,28000,16013
20250228,212900,8254943050,28000,28000,28000,28000,0
20250228,212800,8254943050,28000,28000,28000,28000,0
20250228,212700,8254943050,28000,28000,28000,28000,0
20250228,212600,8254943050,28000,28000,28000,28000,0
20250228,212500,8254943050,28000,28000,28000,28000,0
20250228,212400,8254943050,28000,28000,28000,28000,0
20250228,212300,8254943050,28000,28000,28000,28000,0
20250228,212200,8254943050,28000,28000,28000,28000,0
20250228,212100,8254943050,28000,28000,28000,28000,0
20250228,212000,8254943050,28000,28000,28000,28000,0
20250228,211900,8254943050,28000,28000,28000,28000,0
20250228,211800,8254943050,28000,28000,28000,28000,0
20250228,211700,8254943050,28000,28000,28000,28000,0
20250228,211600,8254943050,28000,28000,28000,28000,0
20250228,211500,8254943050,28000,28000,28000,28000,0
20250228,211400,8254943050,28000,28000,28000,28000,0
20250228,211300,8254943050,28000,28000,28000,28000,0
20250228,211200,8254943050,28000,28000,28000,28000,0
20250228,211100,8254943050,28000,28000,28000,28000,0
20250228,211000,8254943050,28000,28000,28000,28000,0
20250228,210900,8254943050,28000,28000,28000,28000,0
20250228,210800,8254943050,28000,28000,28000,28000,0
20250228,210700,8254943050,28000,28000,28000,28000,0
20250228,210600,8254943050,28000,28000,28000,28000,0
20250228,210500,8254943050,28000,28000,28000,28000,0
20250228,210400,8254943050,28000,28000,28000,28000,0
20250228,210300,8254943050,28000,28000,28000,28000,0
20250228,210200,8254943050,28000,28000,28000,28000,0
20250228,210100,8254943050,28000,28000,28000,28000,0
20250228,210000,8254943050,28000,28000,28000,28000,16013
20250228,205900,8254943050,28000,28000,28000,28000,0
20250228,205800,8254943050,28000,28000,28000,28000,0
20250228,205700,8254943050,28000,28000,28000,28000,0
20250228,205600,8254943050,28000,28000,28000,28000,0
20250228,205500,8254943050,28000,28000,28000,28000,0
20250228,205400,8254943050,28000,28000,28000,28000,0
20250228,205300,8254943050,28000,28000,28000,28000,0
20250228,205200,8254943050,28000,28000,28000,28000,0
20250228,205100,8254943050,28000,28000,28000,28000,0
20250228,205000,8254943050,28000,28000,28000,28000,0
20250228,204900,8254943050,28000,28000,28000,28000,0
20250228,204800,8254943050,28000,28000,28000,28000,0
20250228,204700,8254943050,28000,28000,28000,28000,0
20250228,204600,8254943050,28000,28000,28000,28000,0
20250228,204500,8254943050,28000,28000,28000,28000,0
20250228,204400,8254943050,28000,28000,28000,28000,0
20250228,204300,8254943050,28000,28000,28000,28000,0
20250228,204200,8254943050,28000,28000,28000,28000,0
20250228,204100,8254943050,28000,28000,28000,28000,0
20250228,204000,8254943050,28000,28000,28000,28000,0
20250228,203900,8254943050,28000,28000,28000,28000,0
20250228,203800,8254943050,28000,28000,28000,28000,0
20250228,203700,8254943050,28000,28000,28000,28000,0
20250228,203600,8254943050,28000,28000,28000,28000,0
20250228,203500,8254943050,28000,28000,28000,28000,0
20250228,203400,8254943050,28000,28000,28000,28000,0
20250228,203300,8254943050,28000,28000,28000,28000,0
20250228,203200,8254943050,28000,28000,28000,28000,0
20250228,203100,8254943050,28000,28000,28000,28000,0
20250228,203000,8254943050,28000,28000,28000,28000,16013
20250228,202900,8254943050,28000,28000,28000,28000,0
20250228,202800,8254943050,28000,28000,28000,28000,0
20250228,202700,8254943050,28000,28000,28000,28000,0
20250228,202600,8254943050,28000,28000,28000,28000,0
20250228,202500,8254943050,28000,28000,28000,28000,0
20250228,202400,8254943050,28000,28000,28000,28000,0
20250228,202300,8254943050,28000,28000,28000,28000,0
20250228,202200,8254943050,28000,28000,28000,28000,0
20250228,202100,8254943050,28000,28000,28000,28000,0
20250228,202000,8254943050,28000,28000,28000,28000,0
20250228,201900,8254943050,28000,28000,28000,28000,0
20250228,201800,8254943050,28000,28000,28000,28000,0
20250228,201700,8254943050,28000,28000,28000,28000,0
20250228,201600,8254943050,28000,28000,28000,28000,0
20250228,201500,8254943050,28000,28000,28000,28000,0
20250228,201400,8254943050,28000,28000,28000,28000,0
20250228,201300,8254943050,28000,28000,28000,28000,0
20250228,201200,8254943050,28000,28000,28000,28000,0
20250228,201100,8254943050,28000,28000,28000,28000,0
20250228,201000,8254943050,28000,28000,28000,28000,0
20250228,200900,8254943050,28000,28000,28000,28000,0
20250228,200800,8254943050,28000,28000,28000,28000,0
20250228,200700,8254943050,28000,28000,28000,28000,0
20250228,200600,8254943050,28000,28000,28000,28000,0
20250228,200500,8254943050,28000,28000,28000,28000,0
20250228,200400,8254943050,28000,28000,28000,28000,0
20250228,200300,8254943050,28000,28000,28000,28000,0
20250228,200200,8254943050,28000,28000,28000,28000,0
20250228,200100,8254943050,28000,28000,28000,28000,0
20250228,200000,8254943050,28000,28000,28000,28000,16013
20250228,195900,8254943050,28000,28000,28000,28000,0
20250228,195800,8254943050,28000,28000,28000,28000,0
20250228,195700,8254943050,28000,28000,28000,28000,0
20250228,195600,8254943050,28000,28000,28000,28000,0
20250228,195500,8254943050,28000,28000,28000,28000,0
20250228,195400,8254943050,28000,28000,28000,28000,0
20250228,195300,8254943050,28000,28000,28000,28000,0
20250228,195200,8254943050,28000,28000,28000,28000,0
20250228,195100,8254943050,28000,28000,28000,28000,0
20250228,195000,8254943050,28000,28000,28000,28000,0
20250228,194900,8254943050,28000,28000,28000,28000,0
20250228,194800,8254943050,28000,28000,28000,28000,0
20250228,194700,8254943050,28000,28000,28000,28000,0
20250228,194600,8254943050,28000,28000,28000,28000,0
20250228,194500,8254943050,28000,28000,28000,28000,0
20250228,194400,8254943050,28000,28000,28000,28000,0
20250228,194300,8254943050,28000,28000,28000,28000,0
20250228,194200,8254943050,28000,28000,28000,28000,0
20250228,194100,8254943050,28000,28000,28000,28000,0
20250228,194000,8254943050,28000,28000,28000,28000,0
20250228,193900,8254943050,28000,28000,28000,28000,0
20250228,193800,8254943050,28000,28000,28000,28000,0
20250228,193700,8254943050,28000,28000,28000,28000,0
20250228,193600,8254943050,28000,28000,28000,28000,0
20250228,193500,8254943050,28000,28000,28000,28000,0
20250228,193400,8254943050,28000,28000,28000,28000,0
20250228,193300,8254943050,28000,28000,28000,28000,0
20250228,193200,8254943050,28000,28000,28000,28000,0
20250228,193100,8254943050,28000,28000,28000,28000,0
20250228,193000,8254943050,28000,28000,28000,28000,16013
20250228,192900,8254943050,28000,28000,28000,28000,0
20250228,192800,8254943050,28000,28000,28000,28000,0
20250228,192700,8254943050,28000,28000,28000,28000,0
20250228,192600,8254943050,28000,28000,28000,28000,0
20250228,192500,8254943050,28000,28000,28000,28000,0
20250228,192400,8254943050,28000,28000,28000,28000,0
20250228,192300,8254943050,28000,28000,28000,28000,0
20250228,192200,8254943050,28000,28000,28000,28000,0
20250228,192100,8254943050,28000,28000,28000,28000,0
20250228,192000,8254943050,28000,28000,28000,28000,0
20250228,191900,8254943050,28000,28000,28000,28000,0
20250228,191800,8254943050,28000,28000,28000,28000,0
20250228,191700,8254943050,28000,28000,28000,28000,0
20250228,191600,8254943050,28000,28000,28000,28000,0
20250228,191500,8254943050,28000,28000,28000,28000,0
20250228,191400,8254943050,28000,28000,28000,28000,0
20250228,191300,8254943050,28000,28000,28000,28000,0
20250228,191200,8254943050,28000,28000,28000,28000,0
20250228,191100,8254943050,28000,28000,28000,28000,0
20250228,191000,8254943050,28000,28000,28000,28000,0
20250228,190900,8254943050,28000,28000,28000,28000,0
20250228,190800,8254943050,28000,28000,28000,28000,0
20250228,190700,8254943050,28000,28000,28000,28000,0
20250228,190600,8254943050,28000,28000,28000,28000,0
20250228,190500,8254943050,28000,28000,28000,28000,0
20250228,190400,8254943050,28000,28000,28000,28000,0
20250228,190300,8254943050,28000,28000,28000,28000,0
20250228,190200,8254943050,28000,28000,28000,28000,0
20250228,190100,8254943050,28000,28000,28000,28000,0
20250228,190000,8254943050,28000,28000,28000,28000,16013
20250228,185900,8254943050,28000,28000,28000,28000,0
20250228,185800,8254943050,28000,28000,28000,28000,0
20250228,185700,8254943050,28000,28000,28000,28000,0
20250228,185600,8254943050,28000,28000,28000,28000,0
20250228,185500,8254943050,28000,28000,28000,28000,0
20250228,185400,8254943050,28000,28000,28000,28000,0
20250228,185300,8254943050,28000,28000,28000,28000,0
20250228,185200,8254943050,28000,28000,28000,28000,0
20250228,185100,8254943050,28000,28000,28000,28000,0
20250228,185000,8254943050,28000,28000,28000,28000,0
20250228,184900,8254943050,28000,28000,28000,28000,0
20250228,184800,8254943050,28000,28000,28000,28000,0
20250228,184700,8254943050,28000,28000,28000,28000,0
20250228,184600,8254943050,28000,28000,28000,28000,0
20250228,184500,8254943050,28000,28000,28000,28000,0
20250228,184400,8254943050,28000,28000,28000,28000,0
20250228,184300,8254943050,28000,28000,28000,28000,0
20250228,184200,8254943050,28000,28000,28000,28000,0
20250228,184100,8254943050,28000,28000,28000,28000,0
20250228,184000,8254943050,28000,28000,28000,28000,0
20250228,183900,8254943050,28000,28000,28000,28000,0
20250228,183800,8254943050,28000,28000,28000,28000,0
20250228,183700,8254943050,28000,28000,28000,28000,0
20250228,183600,8254943050,28000,28000,28000,28000,0
20250228,183500,8254943050,28000,28000,28000,28000,0
20250228,183400,8254943050,28000,28000,28000,28000,0
20250228,183300,8254943050,28000,28000,28000,28000,0
20250228,183200,8254943050,28000,28000,28000,28000,0
20250228,183100,8254943050,28000,28000,28000,28000,0
20250228,183000,8254943050,28000,28000,28000,28000,16013
20250228,182900,8254943050,28000,28000,28000,28000,0
20250228,182800,8254943050,28000,28000,28000,28000,0
20250228,182700,8254943050,28000,28000,28000,28000,0
20250228,182600,8254943050,28000,28000,28000,28000,0
20250228,182500,8254943050,28000,28000,28000,28000,0
20250228,182400,8254943050,28000,28000,28000,28000,0
20250228,182300,8254943050,28000,28000,28000,28000,0
20250228,182200,8254943050,28000,28000,28000,28000,0
20250228,182100,8254943050,28000,28000,28000,28000,0
20250228,182000,8254943050,28000,28000,28000,28000,0
20250228,181900,8254943050,28000,28000,28000,28000,0
20250228,181800,8254943050,28000,28000,28000,28000,0
20250228,181700,8254943050,28000,28000,28000,28000,0
20250228,181600,8254943050,28000,28000,28000,28000,0
20250228,181500,8254943050,28000,28000,28000,28000,0
20250228,181400,8254943050,28000,28000,28000,28000,0
20250228,181300,8254943050,28000,28000,28000,28000,0
20250228,181200,8254943050,28000,28000,28000,28000,0
20250228,181100,8254943050,28000,28000,28000,28000,0
20250228,181000,8254943050,28000,28000,28000,28000,0
20250228,180900,8254943050,28000,28000,28000,28000,0
20250228,180800,8254943050,28000,28000,28000,28000,0
20250228,180700,8254943050,28000,28000,28000,28000,0
20250228,180600,8254943050,28000,28000,28000,28000,0
20250228,180500,8254943050,28000,28000,28000,28000,0
20250228,180400,8254943050,28000,28000,28000,28000,0
20250228,180300,8254943050,28000,28000,28000,28000,0
20250228,180200,8254943050,28000,28000,28000,28000,0
20250228,180100,8254943050,28000,28000,28000,28000,0
20250228,180000,8254943050,28000,28000,28000,28000,16013
20250228,175900,8254943050,28000,28000,28000,28000,0
20250228,175800,8254943050,28000,28000,28000,28000,0
20250228,175700,8254943050,28000,28000,28000,28000,0
20250228,175600,8254943050,28000,28000,28000,28000,0
20250228,175500,8254943050,28000,28000,28000,28000,0
20250228,175400,8254943050,28000,28000,28000,28000,0
20250228,175300,8254943050,28000,28000,28000,28000,0
20250228,175200,8254943050,28000,28000,28000,28000,0
20250228,175100,8254943050,28000,28000,28000,28000,0
20250228,175000,8254943050,28000,28000,28000,28000,0
20250228,174900,8254943050,28000,28000,28000,28000,0
20250228,174800,8254943050,28000,28000,28000,28000,0
20250228,174700,8254943050,28000,28000,28000,28000,0
20250228,174600,8254943050,28000,28000,28000,28000,0
20250228,174500,8254943050,28000,28000,28000,28000,0
20250228,174400,8254943050,28000,28000,28000,28000,0
20250228,174300,8254943050,28000,28000,28000,28000,0
20250228,174200,8254943050,28000,28000,28000,28000,0
20250228,174100,8254943050,28000,28000,28000,28000,0
20250228,174000,8254943050,28000,28000,28000,28000,0
20250228,173900,8254943050,28000,28000,28000,28000,0
20250228,173800,8254943050,28000,28000,28000,28000,0
20250228,173700,8254943050,28000,28000,28000,28000,0
20250228,173600,8254943050,28000,28000,28000,28000,0
20250228,173500,8254943050,28000,28000,28000,28000,0
20250228,173400,8254943050,28000,28000,28000,28000,0
20250228,173300,8254943050,28000,28000,28000,28000,0
20250228,173200,8254943050,28000,28000,28000,28000,0
20250228,173100,8254943050,28000,28000,28000,28000,0
20250228,173000,8254943050,28000,28000,28000,28000,16013
20250228,172900,8254943050,28000,28000,28000,28000,0
20250228,172800,8254943050,28000,28000,28000,28000,0
20250228,172700,8254943050,28000,28000,28000,28000,0
20250228,172600,8254943050,28000,28000,28000,28000,0
20250228,172500,8254943050,28000,28000,28000,28000,0
20250228,172400,8254943050,28000,28000,28000,28000,0
20250228,172300,8254943050,28000,28000,28000,28000,0
20250228,172200,8254943050,28000,28000,28000,28000,0
20250228,172100,8254943050,28000,28000,28000,28000,0
20250228,172000,8254943050,28000,28000,28000,28000,0
20250228,171900,8254943050,28000,28000,28000,28000,0
20250228,171800,8254943050,28000,28000,28000,28000,0
20250228,171700,8254943050,28000,28000,28000,28000,0
20250228,171600,8254943050,28000,28000,28000,28000,0
20250228,171500,8254943050,28000,28000,28000,28000,0
20250228,171400,8254943050,28000,28000,28000,28000,0
20250228,171300,8254943050,28000,28000,28000,28000,0
20250228,171200,8254943050,28000,28000,28000,28000,0
20250228,171100,8254943050,28000,28000,28000,28000,0
20250228,171000,8254943050,28000,28000,28000,28000,0
20250228,170900,8254943050,28000,28000,28000,28000,0
20250228,170800,8254943050,28000,28000,28000,28000,0
20250228,170700,8254943050,28000,28000,28000,28000,0
20250228,170600,8254943050,28000,28000,28000,28000,0
20250228,170500,8254943050,28000,28000,28000,28000,0
20250228,170400,8254943050,28000,28000,28000,28000,0
20250228,170300,8254943050,28000,28000,28000,28000,0
20250228,170200,8254943050,28000,28000,28000,28000,0
20250228,170100,8254943050,28000,28000,28000,28000,0
20250228,170000,8254943050,28000,28000,28000,28000,16013
20250228,165900,8254943050,28000,28000,28000,28000,0
20250228,165800,8254943050,28000,28000,28000,28000,0
20250228,165700,8254943050,28000,28000,28000,28000,0
20250228,165600,8254943050,28000,28000,28000,28000,0
20250228,165500,8254943050,28000,28000,28000,28000,0
20250228,165400,8254943050,28000,28000,28000,28000,0
20250228,165300,8254943050,28000,28000,28000,28000,0
20250228,165200,8254943050,28000,28000,28000,28000,0
20250228,165100,8254943050,28000,28000,28000,28000,0
20250228,165000,8254943050,28000,28000,28000,28000,0
20250228,164900,8254943050,28000,28000,28000,28000,0
20250228,164800,8254943050,28000,28000,28000,28000,0
20250228,164700,8254943050,28000,28000,28000,28000,0
20250228,164600,8254943050,28000,28000,28000,28000,0
20250228,164500,8254943050,28000,28000,28000,28000,0
20250228,164400,8254943050,28000,28000,28000,28000,0
20250228,164300,8254943050,28000,28000,28000,28000,0
20250228,164200,8254943050,28000,28000,28000,28000,0
20250228,164100,8254943050,28000,28000,28000,28000,0
20250228,164000,8254943050,28000,28000,28000,28000,0
20250228,163900,8254943050,28000,28000,28000,28000,0
20250228,163800,8254943050,28000,28000,28000,28000,0
20250228,163700,8254943050,28000,28000,28000,28000,0
20250228,163600,8254943050,28000,28000,28000,28000,0
20250228,163500,8254943050,28000,28000,28000,28000,0
20250228,163400,8254943050,28000,28000,28000,28000,0
20250228,163300,8254943050,28000,28000,28000,28000,0
20250228,163200,8254943050,28000,28000,28000,28000,0
20250228,163100,8254943050,28000,28000,28000,28000,0
20250228,163000,8254943050,28000,28000,28000,28000,16013
20250228,162900,8254943050,28000,28000,28000,28000,0
20250228,162800,8254943050,28000,28000,28000,28000,0
20250228,162700,8254943050,28000,28000,28000,28000,0
20250228,162600,8254943050,28000,28000,28000,28000,0
20250228,162500,8254943050,28000,28000,28000,28000,0
20250228,162400,8254943050,28000,28000,28000,28000,0
20250228,162300,8254943050,28000,28000,28000,28000,0
20250228,162200,8254943050,28000,28000,28000,28000,0
20250228,162100,8254943050,28000,28000,28000,28000,0
20250228,162000,8254943050,28000,28000,28000,28000,0
20250228,161900,8254943050,28000,28000,28000,28000,0
20250228,161800,8254943050,28000,28000,28000,28000,0
20250228,161700,8254943050,28000,28000,28000,28000,0
20250228,161600,8254943050,28000,28000,28000,28000,0
20250228,161500,8254943050,28000,28000,28000,28000,0
20250228,161400,8254943050,28000,28000,28000,28000,0
20250228,161300,8254943050,28000,28000,28000,28000,0
20250228,161200,8254943050,28000,28000,28000,28000,0
20250228,161100,8254943050,28000,28000,28000,28000,0
20250228,161000,8254943050,28000,28000,28000,28000,0
20250228,160900,8254943050,28000,28000,28000,28000,0
20250228,160800,8254943050,28000,28000,28000,28000,0
20250228,160700,8254943050,28000,28000,28000,28000,0
20250228,160600,8254943050,28000,28000,28000,28000,0
20250228,160500,8254943050,28000,28000,28000,28000,0
20250228,160400,8254943050,28000,28000,28000,28000,0
20250228,160300,8254943050,28000,28000,28000,28000,0
20250228,160200,8254943050,28000,28000,28000,28000,0
20250228,160100,8254943050,28000,28000,28000,28000,0
20250228,160000,8254943050,28000,28000,28000,28000,16013
20250228,155900,8254943050,28000,28000,28000,28000,0
20250228,155800,8254943050,28000,28000,28000,28000,0
20250228,155700,8254943050,28000,28000,28000,28000,0
20250228,155600,8254943050,28000,28000,28000,28000,0
20250228,155500,8254943050,28000,28000,28000,28000,0
20250228,155400,8254943050,28000,28000,28000,28000,0
20250228,155300,8254943050,28000,28000,28000,28000,0
20250228,155200,8254943050,28000,28000,28000,28000,0
20250228,155100,8254943050,28000,28000,28000,28000,0
20250228,155000,8254943050,28000,28000,28000,28000,0
20250228,154900,8254943050,28000,28000,28000,28000,0
20250228,154800,8254943050,28000,28000,28000,28000,0
20250228,154700,8254943050,28000,28000,28000,28000,0
20250228,154600,8254943050,28000,28000,28000,28000,0
20250228,154500,8254943050,28000,28000,28000,28000,0
20250228,154400,8254943050,28000,28000,28000,28000,0
20250228,154300,8254943050,28000,28000,28000,28000,0
20250228,154200,8254943050,28000,28000,28000,28000,0
20250228,154100,8254943050,28000,28000,28000,28000,0
20250228,154000,8254943050,28000,28000,28000,28000,0
20250228,153900,8254943050,28000,28000,28000,28000,0
20250228,153800,8254943050,28000,28000,28000,28000,0
20250228,153700,8254943050,28000,28000,28000,28000,0
20250228,153600,8254943050,28000,28000,28000,28000,0
20250228,153500,8254943050,28000,28000,28000,28000,0
20250228,153400,8254943050,28000,28000,28000,28000,0
20250228,153300,8254943050,28000,28000,28000,28000,0
20250228,153200,8254943050,28000,28000,28000,28000,0
20250228,153100,8254943050,28000,28000,28000,28000,0
20250228,153000,8254943050,28000,28000,28000,28000,32026
20250228,152900,7806579050,28050,28050,28050,28050,0
20250228,152800,7806579050,28050,28050,28050,28050,0
20250228,152700,7806579050,28050,28050,28050,28050,0
20250228,152600,7806579050,28050,28050,28050,28050,0
20250228,152500,7806579050,28050,28050,28050,28050,0
20250228,152400,7806579050,28050,28050,28050,28050,0
20250228,152300,7806579050,28050,28050,28050,28050,0
20250228,152200,7806579050,28050,28050,28050,28050,0
20250228,152100,7806579050,28050,28050,28050,28050,0
20250228,152000,7806579050,28050,28050,28050,28050,0
20250228,151900,7806579050,28050,28150,28200,28050,1368
20250228,151800,7768133600,28100,28150,28200,28100,681
20250228,151700,7748969500,28150,28100,28200,28100,1764
20250228,151600,7699341700,28100,28100,28150,28100,2216
20250228,151500,7637071900,28100,28100,28150,28100,563
20250228,151400,7621250500,28100,28100,28150,28100,1039
20250228,151300,7592051700,28100,28200,28200,28100,1723
20250228,151200,7543585650,28150,28150,28200,28150,1208
20250228,151100,7509580000,28100,28100,28150,28100,725
20250228,151000,7489199700,28100,28100,28150,28100,492
20250228,150900,7475374400,28150,28150,28150,28100,672
20250228,150800,7456487650,28150,28100,28150,28100,396
20250228,150700,7445357200,28100,28100,28150,28100,582
20250228,150600,7428998300,28100,28150,28200,28100,399
20250228,150500,7417781600,28200,28150,28200,28150,822
20250228,150400,7394641950,28150,28150,28200,28150,940
20250228,150300,7368180200,28150,28150,28200,28150,254
20250228,150200,7361030050,28150,28200,28200,28150,251
20250228,150100,7353963800,28200,28200,28200,28150,337
20250228,150000,7344476900,28150,28150,28250,28100,1480
20250228,145900,7302803350,28150,28150,28150,28100,899
20250228,145800,7277503000,28150,28200,28200,28100,1833
20250228,145700,7225916350,28150,28300,28300,28150,357
20250228,145600,7215851550,28200,28200,28300,28200,425
20250228,145500,7203864700,28200,28250,28300,28200,221
20250228,145400,7197624750,28300,28300,28300,28250,336
20250228,145300,7188124800,28300,28200,28300,28200,1170
20250228,145200,7155074050,28250,28200,28250,28200,272
20250228,145100,7147403150,28200,28200,28250,28200,79
20250228,145000,7145174500,28250,28150,28250,28150,338
20250228,144900,7135645950,28150,28200,28250,28150,167
20250228,144800,7130944000,28250,28200,28250,28150,165
20250228,144700,7126295800,28200,28200,28200,28200,176
20250228,144600,7121332600,28200,28200,28200,28150,619
20250228,144500,7103883750,28200,28200,28200,28150,66
20250228,144400,7102024300,28200,28100,28300,28100,1014
20250228,144300,7073470650,28100,28100,28150,28100,247
20250228,144200,7066529600,28100,28100,28150,28100,473
20250228,144100,7053237950,28100,28100,28150,28100,377
20250228,144000,7042644000,28100,28150,28150,28100,226
20250228,143900,7036289000,28100,28100,28150,28100,381
20250228,143800,7025579150,28100,28150,28150,28100,95
20250228,143700,7022909150,28150,28100,28150,28050,685
20250228,143600,7003666050,28050,28150,28150,28050,749
20250228,143500,6982627250,28150,28200,28200,28100,366
20250228,143400,6972326050,28200,28150,28200,28150,199
20250228,143300,6966723850,28200,28200,28200,28150,81
20250228,143200,6964443250,28200,28100,28200,28100,1093
20250228,143100,6933726500,28100,28100,28100,28050,83
20250228,143000,6931396850,28100,28000,28100,28000,1678
20250228,142900,6884384200,28050,28000,28050,28000,572
20250228,142800,6868341950,28050,28100,28100,28000,1062
20250228,142700,6838554450,28050,28050,28100,28050,202
20250228,142600,6832887750,28100,28100,28100,28050,115
20250228,142500,6829661150,28050,28100,28100,28050,2353
20250228,142400,6763658650,28100,28100,28100,28050,620
20250228,142300,6746237400,28100,28100,28100,28050,1932
20250228,142200,6691953200,28050,28100,28100,28050,4465
20250228,142100,6566491750,28100,28100,28150,28050,5572
20250228,142000,6409928550,28100,28150,28150,28100,2877
20250228,141900,6329078600,28100,28100,28150,28100,690
20250228,141800,6309688400,28150,28200,28200,28100,2547
20250228,141700,6237996200,28200,28200,28200,28150,582
20250228,141600,6221605950,28200,28300,28300,28150,5060
20250228,141500,6078819650,28250,28250,28300,28250,351
20250228,141400,6068902350,28300,28300,28300,28250,446
20250228,141300,6056298300,28250,28250,28300,28250,248
20250228,141200,6049292200,28250,28250,28300,28250,80
20250228,141100,6047031900,28250,28300,28300,28250,898
20250228,141000,6021657050,28300,28300,28350,28250,1508
20250228,140900,5979000900,28300,28350,28350,28300,428
20250228,140800,5966887850,28300,28300,28350,28300,225
20250228,140700,5960518650,28350,28350,28350,28300,602
20250228,140600,5943481650,28300,28350,28350,28300,1001
20250228,140500,5915152150,28350,28300,28350,28300,74
20250228,140400,5913056900,28350,28350,28350,28350,700
20250228,140300,5893211900,28350,28350,28350,28300,61
20250228,140200,5891484700,28350,28350,28350,28300,57
20250228,140100,5889870500,28300,28350,28350,28300,49
20250228,140000,5888483450,28350,28350,28350,28350,181
20250228,135900,5883352100,28350,28300,28350,28300,137
20250228,135800,5879474700,28300,28350,28350,28300,1806
20250228,135700,5828358050,28350,28350,28400,28350,201
20250228,135600,5822659650,28350,28350,28350,28350,770
20250228,135500,5800830150,28350,28400,28450,28350,1737
20250228,135400,5751521000,28400,28450,28450,28400,190
20250228,135300,5746119300,28400,28400,28400,28400,55
20250228,135200,5744557300,28400,28400,28450,28400,123
20250228,135100,5741064000,28400,28400,28450,28400,23
20250228,135000,5740409950,28400,28500,28500,28400,1656
20250228,134900,5693299350,28450,28500,28500,28450,92
20250228,134800,5690679900,28450,28450,28450,28400,1137
20250228,134700,5658349050,28400,28400,28450,28400,101
20250228,134600,5655480100,28400,28400,28450,28400,7
20250228,134500,5655281050,28450,28450,28450,28400,55
20250228,134400,5653718500,28450,28450,28450,28450,2
20250228,134300,5653661600,28400,28450,28450,28400,756
20250228,134200,5632163750,28450,28450,28450,28400,76
20250228,134100,5630003700,28450,28450,28450,28450,18
20250228,134000,5629491600,28400,28400,28400,28400,129
20250228,133900,5625828000,28400,28400,28450,28400,25
20250228,133800,5625117800,28400,28450,28450,28400,63
20250228,133700,5623328550,28400,28400,28450,28400,86
20250228,133600,5620886050,28400,28400,28450,28400,81
20250228,133500,5618585400,28400,28400,28400,28400,56
20250228,133400,5616995000,28400,28400,28450,28400,388
20250228,133300,5605975650,28450,28400,28450,28400,53
20250228,133200,5604469950,28400,28400,28400,28400,139
20250228,133100,5600522350,28400,28500,28500,28400,1284
20250228,133000,5564013750,28500,28450,28500,28450,198
20250228,132900,5558372950,28450,28450,28450,28450,58
20250228,132800,5556722850,28450,28450,28500,28450,70
20250228,132700,5554730450,28450,28450,28450,28450,116
20250228,132600,5551430250,28400,28450,28450,28400,306
20250228,132500,5542725150,28450,28400,28450,28400,504
20250228,132400,5528398250,28400,28350,28400,28350,155
20250228,132300,5523998350,28400,28400,28400,28400,96
20250228,132200,5521271950,28400,28400,28400,28350,54
20250228,132100,5519740500,28400,28300,28400,28300,341
20250228,132000,5510072500,28300,28300,28300,28300,49
20250228,131900,5508685800,28300,28300,28350,28300,46
20250228,131800,5507383900,28350,28350,28350,28350,8
20250228,131700,5507157100,28300,28300,28300,28300,50
20250228,131600,5505742100,28300,28300,28300,28300,775
20250228,131500,5483809600,28350,28350,28350,28300,95
20250228,131400,5481118750,28300,28350,28400,28300,203
20250228,131300,5475365250,28350,28400,28400,28350,189
20250228,131200,5470004900,28400,28400,28400,28400,4
20250228,131100,5469891300,28400,28350,28400,28350,676
20250228,131000,5450708500,28350,28350,28350,28300,161
20250228,130900,5446145650,28350,28350,28350,28350,62
20250228,130800,5444387950,28400,28400,28400,28350,114
20250228,130700,5441155950,28350,28350,28350,28300,561
20250228,130600,5425252750,28350,28300,28350,28300,64
20250228,130500,5423441450,28350,28350,28350,28350,102
20250228,130400,5420549750,28300,28350,28350,28300,183
20250228,130300,5415364300,28400,28300,28400,28300,335
20250228,130200,5405868550,28350,28350,28350,28350,712
20250228,130100,5385683350,28350,28400,28400,28350,211
20250228,130000,5379693600,28400,28400,28400,28350,36
20250228,125900,5378672100,28350,28450,28450,28350,2074
20250228,125800,5319773100,28450,28450,28450,28400,4
20250228,125700,5319659350,28450,28400,28450,28400,246
20250228,125600,5312672900,28450,28500,28500,28450,827
20250228,125500,5289144650,28450,28450,28500,28450,61
20250228,125400,5287408600,28450,28500,28500,28450,258
20250228,125300,5280062200,28500,28450,28500,28450,130
20250228,125200,5276357300,28450,28400,28500,28350,3108
20250228,125100,5188073350,28400,28350,28400,28350,101
20250228,125000,5185209950,28350,28350,28400,28350,275
20250228,124900,5177413550,28400,28350,28400,28350,50
20250228,124800,5175995950,28400,28400,28400,28350,231
20250228,124700,5169445100,28350,28350,28350,28350,346
20250228,124600,5159636000,28400,28350,28400,28350,258
20250228,124500,5152319850,28400,28350,28400,28350,54
20250228,124400,5150788900,28350,28400,28400,28350,15
20250228,124300,5150362950,28350,28400,28400,28350,321
20250228,124200,5141262400,28350,28350,28350,28350,84
20250228,124100,5138881000,28350,28400,28400,28300,290
20250228,124000,5130663400,28350,28300,28350,28300,286
20250228,123900,5122556250,28300,28350,28350,28300,215
20250228,123800,5116464150,28300,28350,28400,28300,86
20250228,123700,5114027250,28350,28350,28350,28350,240
20250228,123600,5107223250,28350,28300,28350,28300,205
20250228,123500,5101418850,28300,28350,28350,28300,109
20250228,123400,5098333950,28350,28300,28350,28300,50
20250228,123300,5096918750,28350,28350,28350,28350,91
20250228,123200,5094338900,28350,28350,28350,28300,137
20250228,123100,5090457950,28300,28400,28400,28300,221
20250228,123000,5084203300,28400,28350,28400,28250,620
20250228,122900,5066627800,28350,28350,28400,28300,833
20250228,122800,5042979750,28400,28400,28400,28350,169
20250228,122700,5038188500,28350,28350,28350,28250,551
20250228,122600,5022584150,28350,28300,28350,28250,568
20250228,122500,5006495200,28200,28250,28300,28200,715
20250228,122400,4986298400,28250,28300,28300,28200,162
20250228,122300,4981724350,28250,28200,28250,28200,198
20250228,122200,4976131350,28250,28250,28250,28200,66
20250228,122100,4974269050,28250,28250,28250,28250,72
20250228,122000,4972235050,28250,28250,28300,28250,63
20250228,121900,4970455200,28250,28300,28300,28250,382
20250228,121800,4959650550,28300,28250,28300,28250,223
20250228,121700,4953350750,28250,28250,28300,28200,416
20250228,121600,4941602550,28250,28250,28300,28250,59
20250228,121500,4939935750,28250,28200,28250,28150,1421
20250228,121400,4899798250,28200,28150,28200,28150,410
20250228,121300,4888239900,28150,28200,28200,28150,874
20250228,121200,4863597300,28200,28200,28250,28200,75
20250228,121100,4861481600,28250,28250,28250,28200,209
20250228,121000,4855587650,28200,28200,28250,28200,73
20250228,120900,4853528750,28200,28250,28250,28200,106
20250228,120800,4850536500,28250,28250,28300,28250,241
20250228,120700,4843728200,28250,28300,28300,28250,52
20250228,120600,4842258750,28250,28300,28300,28250,117
20250228,120500,4838952400,28300,28300,28300,28250,203
20250228,120400,4833209350,28300,28300,28300,28250,114
20250228,120300,4829985300,28300,28250,28300,28250,68
20250228,120200,4828061300,28300,28300,28300,28250,76
20250228,120100,4825912700,28300,28250,28300,28250,635
20250228,120000,4807972450,28250,28300,28300,28200,267
20250228,115900,4800425900,28300,28350,28350,28250,803
20250228,115800,4777718800,28350,28350,28350,28350,1092
20250228,115700,4746760600,28400,28400,28400,28350,73
20250228,115600,4744689600,28400,28300,28400,28300,647
20250228,115500,4726352650,28250,28300,28300,28250,88
20250228,115400,4723866450,28250,28300,28300,28250,127
20250228,115300,4720278650,28300,28250,28300,28200,429
20250228,115200,4708159450,28200,28200,28250,28150,107
20250228,115100,4705146500,28200,28250,28250,28100,7866
20250228,115000,4483850650,28300,28300,28300,28250,173
20250228,114900,4478962950,28250,28300,28300,28250,916
20250228,114800,4453081850,28300,28300,28300,28250,1364
20250228,114700,4414507800,28350,28300,28350,28300,1045
20250228,114600,4384934100,28300,28350,28350,28300,384
20250228,114500,4374062250,28350,28300,28350,28300,318
20250228,114400,4365062550,28350,28350,28350,28300,1007
20250228,114300,4336562900,28350,28300,28350,28300,133
20250228,114200,4332797950,28300,28350,28350,28300,91
20250228,114100,4330218400,28300,28350,28350,28300,423
20250228,114000,4318234100,28350,28400,28400,28300,384
20250228,113900,4307351950,28400,28400,28400,28350,95
20250228,113800,4304658600,28400,28350,28400,28350,54
20250228,113700,4303127450,28350,28400,28400,28300,585
20250228,113600,4286540200,28450,28450,28450,28400,254
20250228,113500,4279321650,28450,28500,28500,28400,199
20250228,113400,4273667000,28450,28400,28450,28350,625
20250228,113300,4255909800,28400,28350,28400,28350,52
20250228,113200,4254434200,28400,28400,28400,28350,351
20250228,113100,4244478200,28400,28400,28400,28350,59
20250228,113000,4242804350,28400,28450,28450,28350,529
20250228,112900,4227796300,28450,28450,28450,28450,11
20250228,112800,4227483350,28400,28350,28400,28300,810
20250228,112700,4204499600,28300,28400,28400,28300,161
20250228,112600,4199934250,28350,28350,28400,28300,217
20250228,112500,4193783750,28350,28400,28400,28300,623
20250228,112400,4176143650,28350,28400,28450,28350,424
20250228,112300,4164106900,28350,28400,28400,28300,217
20250228,112200,4157957000,28400,28350,28400,28350,692
20250228,112100,4138337750,28350,28300,28400,28250,2297
20250228,112000,4073350500,28450,28400,28450,28300,1856
20250228,111900,4020803950,28350,28500,28500,28350,513
20250228,111800,4006229800,28500,28500,28500,28450,684
20250228,111700,3986745450,28500,28350,28500,28350,722
20250228,111600,3966233250,28350,28500,28500,28350,287
20250228,111500,3958083300,28350,28550,28550,28350,3764
20250228,111400,3851059800,28550,28550,28600,28500,419
20250228,111300,3839105100,28550,28500,28600,28500,35
20250228,111200,3838105850,28500,28600,28600,28500,345
20250228,111100,3828252150,28600,28600,28650,28500,1345
20250228,111000,3789788100,28650,28600,28650,28600,58
20250228,110900,3788129250,28650,28650,28650,28600,791
20250228,110800,3765472250,28650,28650,28700,28650,151
20250228,110700,3761144050,28650,28650,28700,28650,180
20250228,110600,3755982250,28700,28650,28750,28650,450
20250228,110500,3743068050,28650,28700,28700,28650,174
20250228,110400,3738077900,28700,28600,28800,28600,1050
20250228,110300,3707964900,28600,28600,28650,28550,554
20250228,110200,3692128200,28650,28600,28650,28600,347
20250228,110100,3682195850,28650,28650,28650,28550,769
20250228,110000,3660201650,28700,28700,28700,28600,212
20250228,105900,3654129050,28700,28750,28750,28650,1183
20250228,105800,3620177650,28750,28700,28800,28700,2149
20250228,105700,3558393950,28700,28700,28700,28650,393
20250228,105600,3547115450,28650,28650,28650,28650,64
20250228,105500,3545281850,28650,28650,28650,28600,329
20250228,105400,3535860800,28600,28650,28650,28600,16
20250228,105300,3535402700,28650,28600,28650,28550,218
20250228,105200,3529170000,28600,28600,28600,28600,180
20250228,105100,3524022000,28600,28650,28650,28550,385
20250228,105000,3513025000,28600,28600,28650,28550,749
20250228,104900,3491591800,28550,28550,28550,28550,934
20250228,104800,3464926100,28550,28600,28600,28550,340
20250228,104700,3455217250,28550,28550,28600,28550,64
20250228,104600,3453387400,28600,28500,28600,28500,605
20250228,104500,3436116750,28550,28500,28550,28500,40
20250228,104400,3434975300,28500,28650,28650,28500,428
20250228,104300,3422754950,28650,28500,28650,28450,1932
20250228,104200,3367604650,28500,28500,28550,28500,318
20250228,104100,3358540550,28550,28550,28600,28500,340
20250228,104000,3348820150,28600,28650,28650,28450,923
20250228,103900,3322475500,28650,28700,28700,28600,483
20250228,103800,3308658200,28700,28700,28700,28650,43
20250228,103700,3307424550,28650,28550,28750,28550,1392
20250228,103600,3267639450,28550,28450,28550,28450,828
20250228,103500,3244039100,28450,28450,28450,28400,467
20250228,103400,3230755250,28450,28500,28500,28450,98
20250228,103300,3227966600,28400,28350,28450,28350,702
20250228,103200,3208024650,28350,28400,28450,28350,417
20250228,103100,3196182100,28400,28500,28500,28400,709
20250228,103000,3176011950,28450,28400,28500,28300,5521
20250228,102900,3018970750,28300,28400,28450,28300,1664
20250228,102800,2971821300,28400,28500,28500,28400,957
20250228,102700,2944609350,28450,28550,28550,28450,5330
20250228,102600,2792709500,28550,28550,28600,28500,1051
20250228,102500,2762715100,28550,28600,28650,28550,3338
20250228,102400,2667339100,28600,28650,28650,28600,1001
20250228,102300,2638692650,28650,28750,28750,28650,400
20250228,102200,2627221050,28750,28650,28750,28650,456
20250228,102100,2614137050,28700,28700,28700,28650,200
20250228,102000,2608404150,28700,28700,28700,28650,62
20250228,101900,2606627000,28650,28700,28750,28650,1669
20250228,101800,2558739050,28700,28750,28800,28700,292
20250228,101700,2550350400,28750,28750,28750,28700,489
20250228,101600,2536295100,28750,28750,28750,28700,138
20250228,101500,2532331600,28800,28800,28800,28750,98
20250228,101400,2529511800,28750,28800,28800,28750,238
20250228,101300,2522668000,28800,28750,28800,28750,83
20250228,101200,2520280400,28800,28650,28800,28600,1190
20250228,101100,2486167050,28650,28700,28750,28650,289
20250228,101000,2477874100,28700,28750,28750,28700,363
20250228,100900,2467453050,28750,28750,28800,28700,546
20250228,100800,2451766300,28750,28700,28750,28650,3610
20250228,100700,2348208100,28650,28750,28750,28650,1286
20250228,100600,2311328750,28750,28700,28750,28700,379
20250228,100500,2300447600,28750,28700,28750,28700,1361
20250228,100400,2261340300,28750,28800,28800,28750,1064
20250228,100300,2230734950,28750,28900,28900,28750,4190
20250228,100200,2109775600,28900,28950,28950,28900,149
20250228,100100,2105468850,28950,28900,29000,28900,1423
20250228,100000,2064321900,28850,28850,28850,28800,3386
20250228,095900,1966775050,28850,28850,28900,28800,1555
20250228,095800,1921971750,28850,29050,29050,28850,7989
20250228,095700,1690601500,29050,29100,29100,29000,1469
20250228,095600,1647932250,29050,29050,29100,29050,380
20250228,095500,1636893150,29050,29100,29100,29050,245
20250228,095400,1629770250,29100,29150,29150,29100,698
20250228,095300,1609457350,29100,29150,29150,29100,213
20250228,095200,1603253600,29150,29150,29150,29100,131
20250228,095100,1599441200,29150,29150,29200,29100,1168
20250228,095000,1565401700,29200,29250,29250,29150,601
20250228,094900,1547848700,29250,29250,29250,29200,190
20250228,094800,1542298700,29200,29250,29300,29200,202
20250228,094700,1536389300,29300,29300,29350,29250,96
20250228,094600,1533579050,29300,29300,29350,29250,438
20250228,094500,1520748250,29300,29250,29300,29200,322
20250228,094400,1511332950,29200,29300,29300,29200,127
20250228,094300,1507621000,29300,29250,29300,29250,174
20250228,094200,1502530850,29300,29250,29300,29200,227
20250228,094100,1495891550,29200,29250,29250,29200,717
20250228,094000,1474933250,29250,29250,29300,29200,1110
20250228,093900,1442430100,29250,29350,29350,29250,306
20250228,093800,1433463550,29300,29350,29350,29300,1891
20250228,093700,1377980350,29350,29300,29350,29300,223
20250228,093600,1371440950,29350,29300,29350,29300,1022
20250228,093500,1341454050,29350,29250,29350,29250,1478
20250228,093400,1298149100,29250,29300,29300,29250,345
20250228,093300,1288057400,29250,29300,29300,29250,231
20250228,093200,1281299200,29300,29300,29300,29250,486
20250228,093100,1267080850,29300,29250,29300,29200,289
20250228,093000,1258627650,29300,29200,29300,29150,1440
20250228,092900,1216560950,29200,29200,29200,29150,259
20250228,092800,1209008700,29200,29250,29250,29200,1014
20250228,092700,1179368450,29300,29250,29300,29250,44
20250228,092600,1178081100,29250,29250,29300,29200,1846
20250228,092500,1124122850,29300,29250,29300,29200,380
20250228,092400,1113010600,29250,29300,29300,29250,1735
20250228,092300,1062222900,29300,29300,29300,29250,660
20250228,092200,1042905700,29250,29250,29300,29250,88
20250228,092100,1040330650,29300,29300,29350,29250,1602
20250228,092000,993386650,29250,29150,29300,29150,939
20250228,091900,965981000,29200,29150,29200,29150,991
20250228,091800,937058550,29200,29050,29300,29050,2618
20250228,091700,860694650,29100,29000,29100,28950,531
20250228,091600,845278100,29000,28900,29000,28900,539
20250228,091500,829670300,28950,28850,28950,28800,2730
20250228,091400,750889600,28900,28950,28950,28850,332
20250228,091300,741292150,29000,28900,29000,28800,1063
20250228,091200,710603150,28850,28950,28950,28850,125
20250228,091100,706990650,28950,28900,28950,28850,1055
20250228,091000,676530100,28850,28850,28950,28850,1045
20250228,090900,646346350,28900,28900,28900,28850,476
20250228,090800,632599250,28950,29000,29000,28800,2923
20250228,090700,548095200,29000,29150,29200,29000,3809
20250228,090600,437198300,29150,29150,29200,29150,253
20250228,090500,429812200,29200,29150,29300,29100,593
20250228,090400,412522800,29150,29100,29200,29050,1481
20250228,090300,369411900,29050,29000,29350,28950,2800
20250228,090200,288035500,28950,28850,29000,28800,835
20250228,090100,263943950,28850,28850,29050,28800,4928
20250228,090000,121444850,28900,28950,29050,28850,4177
Reference in New Issue Copy Permalink