ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/432430/min/candle-20250228.csv

767 lines
38 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
20250228,214400,2682285710,5900,5900,5900,5900,5836
20250228,214300,2682285710,5900,5900,5900,5900,0
20250228,214200,2682285710,5900,5900,5900,5900,0
20250228,214100,2682285710,5900,5900,5900,5900,0
20250228,214000,2682285710,5900,5900,5900,5900,0
20250228,213900,2682285710,5900,5900,5900,5900,0
20250228,213800,2682285710,5900,5900,5900,5900,0
20250228,213700,2682285710,5900,5900,5900,5900,0
20250228,213600,2682285710,5900,5900,5900,5900,0
20250228,213500,2682285710,5900,5900,5900,5900,0
20250228,213400,2682285710,5900,5900,5900,5900,0
20250228,213300,2682285710,5900,5900,5900,5900,0
20250228,213200,2682285710,5900,5900,5900,5900,0
20250228,213100,2682285710,5900,5900,5900,5900,0
20250228,213000,2682285710,5900,5900,5900,5900,0
20250228,212900,2682285710,5900,5900,5900,5900,0
20250228,212800,2682285710,5900,5900,5900,5900,0
20250228,212700,2682285710,5900,5900,5900,5900,0
20250228,212600,2682285710,5900,5900,5900,5900,0
20250228,212500,2682285710,5900,5900,5900,5900,0
20250228,212400,2682285710,5900,5900,5900,5900,0
20250228,212300,2682285710,5900,5900,5900,5900,0
20250228,212200,2682285710,5900,5900,5900,5900,0
20250228,212100,2682285710,5900,5900,5900,5900,0
20250228,212000,2682285710,5900,5900,5900,5900,0
20250228,211900,2682285710,5900,5900,5900,5900,0
20250228,211800,2682285710,5900,5900,5900,5900,0
20250228,211700,2682285710,5900,5900,5900,5900,0
20250228,211600,2682285710,5900,5900,5900,5900,0
20250228,211500,2682285710,5900,5900,5900,5900,0
20250228,211400,2682285710,5900,5900,5900,5900,5836
20250228,211300,2682285710,5900,5900,5900,5900,0
20250228,211200,2682285710,5900,5900,5900,5900,0
20250228,211100,2682285710,5900,5900,5900,5900,0
20250228,211000,2682285710,5900,5900,5900,5900,0
20250228,210900,2682285710,5900,5900,5900,5900,0
20250228,210800,2682285710,5900,5900,5900,5900,0
20250228,210700,2682285710,5900,5900,5900,5900,0
20250228,210600,2682285710,5900,5900,5900,5900,0
20250228,210500,2682285710,5900,5900,5900,5900,0
20250228,210400,2682285710,5900,5900,5900,5900,0
20250228,210300,2682285710,5900,5900,5900,5900,0
20250228,210200,2682285710,5900,5900,5900,5900,0
20250228,210100,2682285710,5900,5900,5900,5900,0
20250228,210000,2682285710,5900,5900,5900,5900,0
20250228,205900,2682285710,5900,5900,5900,5900,0
20250228,205800,2682285710,5900,5900,5900,5900,0
20250228,205700,2682285710,5900,5900,5900,5900,0
20250228,205600,2682285710,5900,5900,5900,5900,0
20250228,205500,2682285710,5900,5900,5900,5900,0
20250228,205400,2682285710,5900,5900,5900,5900,0
20250228,205300,2682285710,5900,5900,5900,5900,0
20250228,205200,2682285710,5900,5900,5900,5900,0
20250228,205100,2682285710,5900,5900,5900,5900,0
20250228,205000,2682285710,5900,5900,5900,5900,0
20250228,204900,2682285710,5900,5900,5900,5900,0
20250228,204800,2682285710,5900,5900,5900,5900,0
20250228,204700,2682285710,5900,5900,5900,5900,0
20250228,204600,2682285710,5900,5900,5900,5900,0
20250228,204500,2682285710,5900,5900,5900,5900,0
20250228,204400,2682285710,5900,5900,5900,5900,5836
20250228,204300,2682285710,5900,5900,5900,5900,0
20250228,204200,2682285710,5900,5900,5900,5900,0
20250228,204100,2682285710,5900,5900,5900,5900,0
20250228,204000,2682285710,5900,5900,5900,5900,0
20250228,203900,2682285710,5900,5900,5900,5900,0
20250228,203800,2682285710,5900,5900,5900,5900,0
20250228,203700,2682285710,5900,5900,5900,5900,0
20250228,203600,2682285710,5900,5900,5900,5900,0
20250228,203500,2682285710,5900,5900,5900,5900,0
20250228,203400,2682285710,5900,5900,5900,5900,0
20250228,203300,2682285710,5900,5900,5900,5900,0
20250228,203200,2682285710,5900,5900,5900,5900,0
20250228,203100,2682285710,5900,5900,5900,5900,0
20250228,203000,2682285710,5900,5900,5900,5900,0
20250228,202900,2682285710,5900,5900,5900,5900,0
20250228,202800,2682285710,5900,5900,5900,5900,0
20250228,202700,2682285710,5900,5900,5900,5900,0
20250228,202600,2682285710,5900,5900,5900,5900,0
20250228,202500,2682285710,5900,5900,5900,5900,0
20250228,202400,2682285710,5900,5900,5900,5900,0
20250228,202300,2682285710,5900,5900,5900,5900,0
20250228,202200,2682285710,5900,5900,5900,5900,0
20250228,202100,2682285710,5900,5900,5900,5900,0
20250228,202000,2682285710,5900,5900,5900,5900,0
20250228,201900,2682285710,5900,5900,5900,5900,0
20250228,201800,2682285710,5900,5900,5900,5900,0
20250228,201700,2682285710,5900,5900,5900,5900,0
20250228,201600,2682285710,5900,5900,5900,5900,0
20250228,201500,2682285710,5900,5900,5900,5900,0
20250228,201400,2682285710,5900,5900,5900,5900,5836
20250228,201300,2682285710,5900,5900,5900,5900,0
20250228,201200,2682285710,5900,5900,5900,5900,0
20250228,201100,2682285710,5900,5900,5900,5900,0
20250228,201000,2682285710,5900,5900,5900,5900,0
20250228,200900,2682285710,5900,5900,5900,5900,0
20250228,200800,2682285710,5900,5900,5900,5900,0
20250228,200700,2682285710,5900,5900,5900,5900,0
20250228,200600,2682285710,5900,5900,5900,5900,0
20250228,200500,2682285710,5900,5900,5900,5900,0
20250228,200400,2682285710,5900,5900,5900,5900,0
20250228,200300,2682285710,5900,5900,5900,5900,0
20250228,200200,2682285710,5900,5900,5900,5900,0
20250228,200100,2682285710,5900,5900,5900,5900,0
20250228,200000,2682285710,5900,5900,5900,5900,0
20250228,195900,2682285710,5900,5900,5900,5900,0
20250228,195800,2682285710,5900,5900,5900,5900,0
20250228,195700,2682285710,5900,5900,5900,5900,0
20250228,195600,2682285710,5900,5900,5900,5900,0
20250228,195500,2682285710,5900,5900,5900,5900,0
20250228,195400,2682285710,5900,5900,5900,5900,0
20250228,195300,2682285710,5900,5900,5900,5900,0
20250228,195200,2682285710,5900,5900,5900,5900,0
20250228,195100,2682285710,5900,5900,5900,5900,0
20250228,195000,2682285710,5900,5900,5900,5900,0
20250228,194900,2682285710,5900,5900,5900,5900,0
20250228,194800,2682285710,5900,5900,5900,5900,0
20250228,194700,2682285710,5900,5900,5900,5900,0
20250228,194600,2682285710,5900,5900,5900,5900,0
20250228,194500,2682285710,5900,5900,5900,5900,0
20250228,194400,2682285710,5900,5900,5900,5900,5836
20250228,194300,2682285710,5900,5900,5900,5900,0
20250228,194200,2682285710,5900,5900,5900,5900,0
20250228,194100,2682285710,5900,5900,5900,5900,0
20250228,194000,2682285710,5900,5900,5900,5900,0
20250228,193900,2682285710,5900,5900,5900,5900,0
20250228,193800,2682285710,5900,5900,5900,5900,0
20250228,193700,2682285710,5900,5900,5900,5900,0
20250228,193600,2682285710,5900,5900,5900,5900,0
20250228,193500,2682285710,5900,5900,5900,5900,0
20250228,193400,2682285710,5900,5900,5900,5900,0
20250228,193300,2682285710,5900,5900,5900,5900,0
20250228,193200,2682285710,5900,5900,5900,5900,0
20250228,193100,2682285710,5900,5900,5900,5900,0
20250228,193000,2682285710,5900,5900,5900,5900,0
20250228,192900,2682285710,5900,5900,5900,5900,0
20250228,192800,2682285710,5900,5900,5900,5900,0
20250228,192700,2682285710,5900,5900,5900,5900,0
20250228,192600,2682285710,5900,5900,5900,5900,0
20250228,192500,2682285710,5900,5900,5900,5900,0
20250228,192400,2682285710,5900,5900,5900,5900,0
20250228,192300,2682285710,5900,5900,5900,5900,0
20250228,192200,2682285710,5900,5900,5900,5900,0
20250228,192100,2682285710,5900,5900,5900,5900,0
20250228,192000,2682285710,5900,5900,5900,5900,0
20250228,191900,2682285710,5900,5900,5900,5900,0
20250228,191800,2682285710,5900,5900,5900,5900,0
20250228,191700,2682285710,5900,5900,5900,5900,0
20250228,191600,2682285710,5900,5900,5900,5900,0
20250228,191500,2682285710,5900,5900,5900,5900,0
20250228,191400,2682285710,5900,5900,5900,5900,5836
20250228,191300,2682285710,5900,5900,5900,5900,0
20250228,191200,2682285710,5900,5900,5900,5900,0
20250228,191100,2682285710,5900,5900,5900,5900,0
20250228,191000,2682285710,5900,5900,5900,5900,0
20250228,190900,2682285710,5900,5900,5900,5900,0
20250228,190800,2682285710,5900,5900,5900,5900,0
20250228,190700,2682285710,5900,5900,5900,5900,0
20250228,190600,2682285710,5900,5900,5900,5900,0
20250228,190500,2682285710,5900,5900,5900,5900,0
20250228,190400,2682285710,5900,5900,5900,5900,0
20250228,190300,2682285710,5900,5900,5900,5900,0
20250228,190200,2682285710,5900,5900,5900,5900,0
20250228,190100,2682285710,5900,5900,5900,5900,0
20250228,190000,2682285710,5900,5900,5900,5900,0
20250228,185900,2682285710,5900,5900,5900,5900,0
20250228,185800,2682285710,5900,5900,5900,5900,0
20250228,185700,2682285710,5900,5900,5900,5900,0
20250228,185600,2682285710,5900,5900,5900,5900,0
20250228,185500,2682285710,5900,5900,5900,5900,0
20250228,185400,2682285710,5900,5900,5900,5900,0
20250228,185300,2682285710,5900,5900,5900,5900,0
20250228,185200,2682285710,5900,5900,5900,5900,0
20250228,185100,2682285710,5900,5900,5900,5900,0
20250228,185000,2682285710,5900,5900,5900,5900,0
20250228,184900,2682285710,5900,5900,5900,5900,0
20250228,184800,2682285710,5900,5900,5900,5900,0
20250228,184700,2682285710,5900,5900,5900,5900,0
20250228,184600,2682285710,5900,5900,5900,5900,0
20250228,184500,2682285710,5900,5900,5900,5900,0
20250228,184400,2682285710,5900,5900,5900,5900,5836
20250228,184300,2682285710,5900,5900,5900,5900,0
20250228,184200,2682285710,5900,5900,5900,5900,0
20250228,184100,2682285710,5900,5900,5900,5900,0
20250228,184000,2682285710,5900,5900,5900,5900,0
20250228,183900,2682285710,5900,5900,5900,5900,0
20250228,183800,2682285710,5900,5900,5900,5900,0
20250228,183700,2682285710,5900,5900,5900,5900,0
20250228,183600,2682285710,5900,5900,5900,5900,0
20250228,183500,2682285710,5900,5900,5900,5900,0
20250228,183400,2682285710,5900,5900,5900,5900,0
20250228,183300,2682285710,5900,5900,5900,5900,0
20250228,183200,2682285710,5900,5900,5900,5900,0
20250228,183100,2682285710,5900,5900,5900,5900,0
20250228,183000,2682285710,5900,5900,5900,5900,0
20250228,182900,2682285710,5900,5900,5900,5900,0
20250228,182800,2682285710,5900,5900,5900,5900,0
20250228,182700,2682285710,5900,5900,5900,5900,0
20250228,182600,2682285710,5900,5900,5900,5900,0
20250228,182500,2682285710,5900,5900,5900,5900,0
20250228,182400,2682285710,5900,5900,5900,5900,0
20250228,182300,2682285710,5900,5900,5900,5900,0
20250228,182200,2682285710,5900,5900,5900,5900,0
20250228,182100,2682285710,5900,5900,5900,5900,0
20250228,182000,2682285710,5900,5900,5900,5900,0
20250228,181900,2682285710,5900,5900,5900,5900,0
20250228,181800,2682285710,5900,5900,5900,5900,0
20250228,181700,2682285710,5900,5900,5900,5900,0
20250228,181600,2682285710,5900,5900,5900,5900,0
20250228,181500,2682285710,5900,5900,5900,5900,0
20250228,181400,2682285710,5900,5900,5900,5900,5836
20250228,181300,2682285710,5900,5900,5900,5900,0
20250228,181200,2682285710,5900,5900,5900,5900,0
20250228,181100,2682285710,5900,5900,5900,5900,0
20250228,181000,2682285710,5900,5900,5900,5900,0
20250228,180900,2682285710,5900,5900,5900,5900,0
20250228,180800,2682285710,5900,5900,5900,5900,0
20250228,180700,2682285710,5900,5900,5900,5900,0
20250228,180600,2682285710,5900,5900,5900,5900,0
20250228,180500,2682285710,5900,5900,5900,5900,0
20250228,180400,2682285710,5900,5900,5900,5900,0
20250228,180300,2682285710,5900,5900,5900,5900,0
20250228,180200,2682285710,5900,5900,5900,5900,0
20250228,180100,2682285710,5900,5900,5900,5900,0
20250228,180000,2682285710,5900,5900,5900,5900,0
20250228,175900,2682285710,5900,5900,5900,5900,0
20250228,175800,2682285710,5900,5900,5900,5900,0
20250228,175700,2682285710,5900,5900,5900,5900,0
20250228,175600,2682285710,5900,5900,5900,5900,0
20250228,175500,2682285710,5900,5900,5900,5900,0
20250228,175400,2682285710,5900,5900,5900,5900,0
20250228,175300,2682285710,5900,5900,5900,5900,0
20250228,175200,2682285710,5900,5900,5900,5900,0
20250228,175100,2682285710,5900,5900,5900,5900,0
20250228,175000,2682285710,5900,5900,5900,5900,0
20250228,174900,2682285710,5900,5900,5900,5900,0
20250228,174800,2682285710,5900,5900,5900,5900,0
20250228,174700,2682285710,5900,5900,5900,5900,0
20250228,174600,2682285710,5900,5900,5900,5900,0
20250228,174500,2682285710,5900,5900,5900,5900,0
20250228,174400,2682285710,5900,5900,5900,5900,5836
20250228,174300,2682285710,5900,5900,5900,5900,0
20250228,174200,2682285710,5900,5900,5900,5900,0
20250228,174100,2682285710,5900,5900,5900,5900,0
20250228,174000,2682285710,5900,5900,5900,5900,0
20250228,173900,2682285710,5900,5900,5900,5900,0
20250228,173800,2682285710,5900,5900,5900,5900,0
20250228,173700,2682285710,5900,5900,5900,5900,0
20250228,173600,2682285710,5900,5900,5900,5900,0
20250228,173500,2682285710,5900,5900,5900,5900,0
20250228,173400,2682285710,5900,5900,5900,5900,0
20250228,173300,2682285710,5900,5900,5900,5900,0
20250228,173200,2682285710,5900,5900,5900,5900,0
20250228,173100,2682285710,5900,5900,5900,5900,0
20250228,173000,2682285710,5900,5900,5900,5900,0
20250228,172900,2682285710,5900,5900,5900,5900,0
20250228,172800,2682285710,5900,5900,5900,5900,0
20250228,172700,2682285710,5900,5900,5900,5900,0
20250228,172600,2682285710,5900,5900,5900,5900,0
20250228,172500,2682285710,5900,5900,5900,5900,0
20250228,172400,2682285710,5900,5900,5900,5900,0
20250228,172300,2682285710,5900,5900,5900,5900,0
20250228,172200,2682285710,5900,5900,5900,5900,0
20250228,172100,2682285710,5900,5900,5900,5900,0
20250228,172000,2682285710,5900,5900,5900,5900,0
20250228,171900,2682285710,5900,5900,5900,5900,0
20250228,171800,2682285710,5900,5900,5900,5900,0
20250228,171700,2682285710,5900,5900,5900,5900,0
20250228,171600,2682285710,5900,5900,5900,5900,0
20250228,171500,2682285710,5900,5900,5900,5900,0
20250228,171400,2682285710,5900,5900,5900,5900,5836
20250228,171300,2682285710,5900,5900,5900,5900,0
20250228,171200,2682285710,5900,5900,5900,5900,0
20250228,171100,2682285710,5900,5900,5900,5900,0
20250228,171000,2682285710,5900,5900,5900,5900,0
20250228,170900,2682285710,5900,5900,5900,5900,0
20250228,170800,2682285710,5900,5900,5900,5900,0
20250228,170700,2682285710,5900,5900,5900,5900,0
20250228,170600,2682285710,5900,5900,5900,5900,0
20250228,170500,2682285710,5900,5900,5900,5900,0
20250228,170400,2682285710,5900,5900,5900,5900,0
20250228,170300,2682285710,5900,5900,5900,5900,0
20250228,170200,2682285710,5900,5900,5900,5900,0
20250228,170100,2682285710,5900,5900,5900,5900,0
20250228,170000,2682285710,5900,5900,5900,5900,0
20250228,165900,2682285710,5900,5900,5900,5900,0
20250228,165800,2682285710,5900,5900,5900,5900,0
20250228,165700,2682285710,5900,5900,5900,5900,0
20250228,165600,2682285710,5900,5900,5900,5900,0
20250228,165500,2682285710,5900,5900,5900,5900,0
20250228,165400,2682285710,5900,5900,5900,5900,0
20250228,165300,2682285710,5900,5900,5900,5900,0
20250228,165200,2682285710,5900,5900,5900,5900,0
20250228,165100,2682285710,5900,5900,5900,5900,0
20250228,165000,2682285710,5900,5900,5900,5900,0
20250228,164900,2682285710,5900,5900,5900,5900,0
20250228,164800,2682285710,5900,5900,5900,5900,0
20250228,164700,2682285710,5900,5900,5900,5900,0
20250228,164600,2682285710,5900,5900,5900,5900,0
20250228,164500,2682285710,5900,5900,5900,5900,0
20250228,164400,2682285710,5900,5900,5900,5900,5836
20250228,164300,2682285710,5900,5900,5900,5900,0
20250228,164200,2682285710,5900,5900,5900,5900,0
20250228,164100,2682285710,5900,5900,5900,5900,0
20250228,164000,2682285710,5900,5900,5900,5900,0
20250228,163900,2682285710,5900,5900,5900,5900,0
20250228,163800,2682285710,5900,5900,5900,5900,0
20250228,163700,2682285710,5900,5900,5900,5900,0
20250228,163600,2682285710,5900,5900,5900,5900,0
20250228,163500,2682285710,5900,5900,5900,5900,0
20250228,163400,2682285710,5900,5900,5900,5900,0
20250228,163300,2682285710,5900,5900,5900,5900,0
20250228,163200,2682285710,5900,5900,5900,5900,0
20250228,163100,2682285710,5900,5900,5900,5900,0
20250228,163000,2682285710,5900,5900,5900,5900,0
20250228,162900,2682285710,5900,5900,5900,5900,0
20250228,162800,2682285710,5900,5900,5900,5900,0
20250228,162700,2682285710,5900,5900,5900,5900,0
20250228,162600,2682285710,5900,5900,5900,5900,0
20250228,162500,2682285710,5900,5900,5900,5900,0
20250228,162400,2682285710,5900,5900,5900,5900,0
20250228,162300,2682285710,5900,5900,5900,5900,0
20250228,162200,2682285710,5900,5900,5900,5900,0
20250228,162100,2682285710,5900,5900,5900,5900,0
20250228,162000,2682285710,5900,5900,5900,5900,0
20250228,161900,2682285710,5900,5900,5900,5900,0
20250228,161800,2682285710,5900,5900,5900,5900,0
20250228,161700,2682285710,5900,5900,5900,5900,0
20250228,161600,2682285710,5900,5900,5900,5900,0
20250228,161500,2682285710,5900,5900,5900,5900,0
20250228,161400,2682285710,5900,5900,5900,5900,5836
20250228,161300,2682285710,5900,5900,5900,5900,0
20250228,161200,2682285710,5900,5900,5900,5900,0
20250228,161100,2682285710,5900,5900,5900,5900,0
20250228,161000,2682285710,5900,5900,5900,5900,0
20250228,160900,2682285710,5900,5900,5900,5900,0
20250228,160800,2682285710,5900,5900,5900,5900,0
20250228,160700,2682285710,5900,5900,5900,5900,0
20250228,160600,2682285710,5900,5900,5900,5900,0
20250228,160500,2682285710,5900,5900,5900,5900,0
20250228,160400,2682285710,5900,5900,5900,5900,0
20250228,160300,2682285710,5900,5900,5900,5900,0
20250228,160200,2682285710,5900,5900,5900,5900,0
20250228,160100,2682285710,5900,5900,5900,5900,0
20250228,160000,2682285710,5900,5900,5900,5900,0
20250228,155900,2682285710,5900,5900,5900,5900,0
20250228,155800,2682285710,5900,5900,5900,5900,0
20250228,155700,2682285710,5900,5900,5900,5900,0
20250228,155600,2682285710,5900,5900,5900,5900,0
20250228,155500,2682285710,5900,5900,5900,5900,0
20250228,155400,2682285710,5900,5900,5900,5900,0
20250228,155300,2682285710,5900,5900,5900,5900,0
20250228,155200,2682285710,5900,5900,5900,5900,0
20250228,155100,2682285710,5900,5900,5900,5900,0
20250228,155000,2682285710,5900,5900,5900,5900,0
20250228,154900,2682285710,5900,5900,5900,5900,0
20250228,154800,2682285710,5900,5900,5900,5900,0
20250228,154700,2682285710,5900,5900,5900,5900,0
20250228,154600,2682285710,5900,5900,5900,5900,0
20250228,154500,2682285710,5900,5900,5900,5900,0
20250228,154400,2682285710,5900,5900,5900,5900,5836
20250228,154300,2682285710,5900,5900,5900,5900,0
20250228,154200,2682285710,5900,5900,5900,5900,0
20250228,154100,2682285710,5900,5900,5900,5900,0
20250228,154000,2682285710,5900,5900,5900,5900,0
20250228,153900,2682285710,5900,5900,5900,5900,0
20250228,153800,2682285710,5900,5900,5900,5900,0
20250228,153700,2682285710,5900,5900,5900,5900,0
20250228,153600,2682285710,5900,5900,5900,5900,0
20250228,153500,2682285710,5900,5900,5900,5900,0
20250228,153400,2682285710,5900,5900,5900,5900,0
20250228,153300,2682285710,5900,5900,5900,5900,0
20250228,153200,2682285710,5900,5900,5900,5900,0
20250228,153100,2682285710,5900,5900,5900,5900,0
20250228,153000,2682285710,5900,5900,5900,5900,5836
20250228,152900,2647853310,5950,5950,5950,5950,0
20250228,152800,2647853310,5950,5950,5950,5950,0
20250228,152700,2647853310,5950,5950,5950,5950,0
20250228,152600,2647853310,5950,5950,5950,5950,0
20250228,152500,2647853310,5950,5950,5950,5950,0
20250228,152400,2647853310,5950,5950,5950,5950,0
20250228,152300,2647853310,5950,5950,5950,5950,0
20250228,152200,2647853310,5950,5950,5950,5950,0
20250228,152100,2647853310,5950,5950,5950,5950,0
20250228,152000,2647853310,5950,5950,5950,5950,0
20250228,151900,2647853310,5950,5950,5960,5940,525
20250228,151800,2644727750,5950,5970,5970,5940,2514
20250228,151700,2629757940,5970,5950,5970,5950,1123
20250228,151600,2623072950,5950,5930,5950,5900,481
20250228,151500,2620225800,5920,5870,5920,5860,1922
20250228,151400,2608876260,5890,5880,5890,5850,1139
20250228,151300,2602189120,5870,5870,5870,5850,62
20250228,151200,2601825430,5870,5840,5890,5840,1489
20250228,151100,2593106690,5840,5810,5840,5810,3198
20250228,151000,2574494880,5810,5780,5810,5770,952
20250228,150900,2568988480,5790,5800,5800,5780,1382
20250228,150800,2560994400,5780,5800,5800,5780,235
20250228,150700,2559635720,5800,5800,5800,5800,10
20250228,150600,2559577720,5810,5810,5810,5810,11
20250228,150500,2559513810,5780,5780,5780,5770,1323
20250228,150400,2551868080,5780,5780,5810,5780,436
20250228,150300,2549343530,5780,5800,5820,5780,1895
20250228,150200,2538360760,5830,5820,5830,5800,326
20250228,150100,2536464770,5840,5840,5840,5840,0
20250228,150000,2536464770,5840,5840,5840,5840,52
20250228,145900,2536161090,5850,5820,5850,5800,624
20250228,145800,2532535550,5820,5850,5850,5820,30
20250228,145700,2532360650,5850,5850,5850,5850,0
20250228,145600,2532360650,5850,5840,5850,5840,113
20250228,145500,2531700230,5840,5830,5840,5830,920
20250228,145400,2526330200,5820,5820,5820,5820,105
20250228,145300,2525719100,5830,5830,5830,5830,18
20250228,145200,2525614160,5830,5820,5830,5820,573
20250228,145100,2522279250,5790,5790,5790,5790,336
20250228,145000,2520333810,5790,5790,5790,5790,31
20250228,144900,2520154320,5800,5820,5820,5800,16
20250228,144800,2520061320,5820,5820,5820,5820,105
20250228,144700,2519450220,5810,5770,5810,5770,877
20250228,144600,2514382610,5770,5790,5790,5770,211
20250228,144500,2513161920,5800,5800,5800,5800,169
20250228,144400,2512181720,5800,5820,5820,5800,263
20250228,144300,2510655060,5820,5820,5820,5800,401
20250228,144200,2508326800,5810,5810,5810,5810,100
20250228,144100,2507745800,5800,5790,5800,5790,55
20250228,144000,2507426850,5790,5760,5800,5750,1053
20250228,143900,2501356170,5760,5790,5790,5760,867
20250228,143800,2496355860,5790,5780,5790,5770,1549
20250228,143700,2487414200,5790,5790,5790,5790,458
20250228,143600,2484762380,5800,5800,5810,5800,1735
20250228,143500,2474697950,5800,5830,5830,5800,348
20250228,143400,2472679250,5830,5820,5840,5800,435
20250228,143300,2470140160,5820,5850,5850,5780,5393
20250228,143200,2438845330,5830,5830,5830,5830,91
20250228,143100,2438314800,5850,5860,5860,5850,19
20250228,143000,2438203600,5830,5840,5840,5830,712
20250228,142900,2434050400,5840,5870,5870,5840,119
20250228,142800,2433355170,5870,5880,5880,5840,55
20250228,142700,2433032600,5840,5850,5880,5840,291
20250228,142600,2431330630,5850,5870,5870,5850,299
20250228,142500,2429581180,5860,5880,5880,5860,358
20250228,142400,2427482100,5890,5890,5890,5890,10
20250228,142300,2427423200,5890,5890,5890,5890,11
20250228,142200,2427358410,5890,5850,5890,5850,21
20250228,142100,2427235520,5850,5850,5850,5850,101
20250228,142000,2426644670,5850,5880,5880,5850,169
20250228,141900,2425655300,5890,5850,5890,5850,124
20250228,141800,2424928980,5890,5880,5890,5880,180
20250228,141700,2423869560,5880,5880,5880,5850,1520
20250228,141600,2414969840,5860,5880,5890,5860,1320
20250228,141500,2407217380,5890,5900,5900,5880,228
20250228,141400,2405873660,5900,5900,5900,5900,13
20250228,141300,2405796960,5900,5900,5900,5900,370
20250228,141200,2403613960,5900,5920,5920,5900,517
20250228,141100,2400563460,5920,5920,5920,5920,16
20250228,141000,2400468740,5880,5890,5890,5880,1000
20250228,140900,2394588220,5890,5890,5890,5890,0
20250228,140800,2394588220,5890,5930,5930,5890,11
20250228,140700,2394523030,5930,5940,5940,5930,25
20250228,140600,2394374680,5940,5890,5940,5890,395
20250228,140500,2392042240,5890,5890,5890,5890,10
20250228,140400,2391983340,5890,5910,5930,5890,386
20250228,140300,2389704690,5940,5930,5940,5930,2
20250228,140200,2389692820,5940,5940,5940,5940,581
20250228,140100,2386241680,5940,5900,5940,5900,267
20250228,140000,2384665980,5900,5890,5900,5890,648
20250228,135900,2380842920,5880,5880,5880,5880,100
20250228,135800,2380254920,5880,5880,5880,5880,414
20250228,135700,2377820600,5890,5890,5890,5890,51
20250228,135600,2377520210,5890,5900,5900,5890,55
20250228,135500,2377195760,5900,5900,5900,5900,21
20250228,135400,2377071860,5880,5880,5900,5880,221
20250228,135300,2375772260,5870,5940,5940,5870,1731
20250228,135200,2365579040,5940,5900,5940,5900,14
20250228,135100,2365495920,5900,5920,5920,5900,1001
20250228,135000,2359590000,5900,5930,5930,5900,721
20250228,134900,2355334640,5940,5950,5960,5910,619
20250228,134800,2351651390,5940,5910,5980,5910,772
20250228,134700,2347056580,5960,5990,5990,5950,1441
20250228,134600,2338445590,5990,5880,6000,5880,7742
20250228,134500,2292248560,5860,5860,5880,5860,133
20250228,134400,2291469080,5860,5860,5860,5860,201
20250228,134300,2290291220,5880,5860,5880,5860,405
20250228,134200,2287917820,5860,5870,5870,5850,297
20250228,134100,2286174820,5850,5870,5890,5850,642
20250228,134000,2282410760,5860,5880,5890,5860,490
20250228,133900,2279531030,5880,5890,5900,5880,52
20250228,133800,2279224550,5900,5930,5930,5880,1740
20250228,133700,2268980770,5940,5940,5940,5910,84
20250228,133600,2268481960,5910,5910,5910,5910,21
20250228,133500,2268357850,5950,5950,5950,5950,32
20250228,133400,2268167450,5950,5940,5950,5940,2
20250228,133300,2268155560,5940,5940,5940,5940,31
20250228,133200,2267971420,5940,5950,5950,5940,110
20250228,133100,2267317920,5950,5940,5950,5940,305
20250228,133000,2265504740,5940,5930,5940,5890,2114
20250228,132900,2253042790,5920,5920,5950,5900,2037
20250228,132800,2241003390,5920,5920,5920,5920,480
20250228,132700,2238161790,5920,5920,5920,5920,121
20250228,132600,2237445470,5940,5920,5940,5920,72
20250228,132500,2237017990,5920,5940,5940,5920,42
20250228,132400,2236768870,5940,5940,5940,5940,111
20250228,132300,2236109530,5940,5940,5940,5940,2
20250228,132200,2236097650,5940,5940,5940,5930,353
20250228,132100,2234002990,5940,5920,5940,5920,341
20250228,132000,2231983990,5920,5940,5940,5920,274
20250228,131900,2230359710,5940,5940,5940,5940,15
20250228,131800,2230270610,5940,5940,5940,5940,1
20250228,131700,2230264670,5940,5950,5950,5940,1112
20250228,131600,2223659380,5950,5950,5950,5950,11
20250228,131500,2223593930,5940,5950,5950,5940,25
20250228,131400,2223445280,5940,5940,5940,5940,87
20250228,131300,2222928500,5930,5940,5940,5930,81
20250228,131200,2222447390,5930,5910,5930,5910,654
20250228,131100,2218570620,5910,5910,5910,5900,292
20250228,131000,2216846700,5920,5920,5920,5900,94
20250228,130900,2216291060,5920,5930,5930,5920,14
20250228,130800,2216208140,5930,5930,5930,5930,14
20250228,130700,2216125120,5930,5930,5930,5930,111
20250228,130600,2215466890,5930,5920,5930,5900,1881
20250228,130500,2204358470,5920,5910,5920,5910,618
20250228,130400,2200705460,5920,5920,5920,5920,43
20250228,130300,2200450900,5930,5930,5930,5930,37
20250228,130200,2200231490,5930,5910,5930,5910,360
20250228,130100,2198099840,5920,5930,5930,5920,35
20250228,130000,2197892430,5920,5930,5930,5910,128
20250228,125900,2197133660,5930,5920,5930,5910,912
20250228,125800,2191737040,5930,5930,5930,5930,241
20250228,125700,2190307910,5950,5930,5950,5920,1616
20250228,125600,2180736390,5930,5940,5940,5930,363
20250228,125500,2178582420,5940,5940,5940,5940,58
20250228,125400,2178237900,5960,5930,5960,5930,173
20250228,125300,2177207030,5930,5930,5960,5930,817
20250228,125200,2172362190,5930,5930,5970,5930,2084
20250228,125100,2159995240,5970,5970,5970,5970,11
20250228,125000,2159929570,5970,5960,5980,5920,603
20250228,124900,2156351850,5940,5960,5970,5940,619
20250228,124800,2152671230,5960,5980,5980,5960,32
20250228,124700,2152480310,5980,5960,5980,5960,432
20250228,124600,2149905550,5980,5980,5980,5980,0
20250228,124500,2149905550,5980,5970,5980,5970,539
20250228,124400,2146686170,5980,5980,5980,5960,453
20250228,124300,2143977390,5980,5980,5980,5960,2252
20250228,124200,2130530470,5960,5980,5980,5960,163
20250228,124100,2129558970,5960,5960,5980,5960,103
20250228,124000,2128945070,5980,5980,5980,5980,110
20250228,123900,2128287270,5980,5960,5990,5960,250
20250228,123800,2126796060,5960,6000,6000,5960,47
20250228,123700,2126515540,6000,5990,6000,5990,1694
20250228,123600,2116367730,5990,5990,6000,5950,58
20250228,123500,2116020500,6000,5960,6000,5940,527
20250228,123400,2112880390,5960,5980,5990,5960,280
20250228,123300,2111208710,5980,5970,6000,5970,833
20250228,123200,2106235480,6000,6000,6000,6000,100
20250228,123100,2105635480,6000,5990,6000,5970,374
20250228,123000,2103398950,5990,5990,5990,5990,20
20250228,122900,2103279150,5990,5990,5990,5990,102
20250228,122800,2102668170,5950,5970,5990,5940,1556
20250228,122700,2093409690,5990,5990,5990,5980,18
20250228,122600,2093301880,6000,5970,6000,5960,478
20250228,122500,2090444640,6000,6000,6010,5970,1177
20250228,122400,2083400920,6010,6020,6020,6000,45
20250228,122300,2083130360,6020,6010,6030,5980,130
20250228,122200,2082352280,6020,6000,6020,5990,180
20250228,122100,2081271100,6000,6010,6010,5990,36
20250228,122000,2081055080,6010,6010,6010,6010,1
20250228,121900,2081049070,5970,5990,5990,5970,931
20250228,121800,2075485820,6010,5980,6020,5980,5729
20250228,121700,2041106780,5980,5990,6000,5980,752
20250228,121600,2036604960,6000,6000,6010,6000,658
20250228,121500,2032656850,6000,6000,6000,5990,577
20250228,121400,2029194880,6000,6010,6010,6000,72
20250228,121300,2028762670,6000,5970,6000,5970,106
20250228,121200,2028128020,5960,5990,5990,5960,416
20250228,121100,2025641210,5990,5990,5990,5970,1435
20250228,121000,2017058080,6000,6010,6010,5990,2739
20250228,120900,2000618770,6010,6010,6030,6010,751
20250228,120800,1996103260,6010,6050,6050,6010,4175
20250228,120700,1970942770,6050,6080,6080,6050,998
20250228,120600,1964896010,6090,6050,6090,6030,829
20250228,120500,1959883310,6050,6050,6060,6050,523
20250228,120400,1956714840,6040,6060,6060,6040,904
20250228,120300,1951245210,6050,6070,6070,6050,2108
20250228,120200,1938469370,6050,6080,6100,6050,3486
20250228,120100,1917353090,6060,6070,6090,6050,1335
20250228,120000,1909247920,6070,6090,6100,6070,685
20250228,115900,1905085550,6080,6070,6110,6070,4474
20250228,115800,1877894120,6070,6030,6070,6030,1972
20250228,115700,1865937760,6030,6030,6030,6030,529
20250228,115600,1862747890,6040,6080,6080,6040,4015
20250228,115500,1838383160,6080,6070,6110,6060,4744
20250228,115400,1809465170,6050,6030,6150,6030,20115
20250228,115300,1686525570,6020,6020,6020,5980,1701
20250228,115200,1676316040,6020,6010,6020,6000,797
20250228,115100,1671527840,6010,6000,6010,6000,130
20250228,115000,1670746550,6010,6010,6010,6010,60
20250228,114900,1670385950,6000,5990,6000,5960,25
20250228,114800,1670236450,5990,5960,6000,5960,285
20250228,114700,1668528930,6000,6020,6020,5960,372
20250228,114600,1666294600,6020,6040,6040,6000,408
20250228,114500,1663840960,6040,6030,6040,6030,351
20250228,114400,1661721470,6050,5990,6050,5960,3432
20250228,114300,1641071660,5990,5970,5990,5970,781
20250228,114200,1636401440,5970,5950,5970,5950,70
20250228,114100,1635984340,5950,5960,5960,5950,235
20250228,114000,1634585580,5970,5960,5970,5930,280
20250228,113900,1632917760,5960,5960,5960,5960,60
20250228,113800,1632560160,5950,5950,5950,5950,230
20250228,113700,1631191660,5950,5950,5950,5950,10
20250228,113600,1631132160,5950,5950,5950,5950,15
20250228,113500,1631042910,5950,5960,5960,5920,212
20250228,113400,1629785820,5960,5950,5960,5950,926
20250228,113300,1624273000,5940,5940,5940,5880,343
20250228,113200,1622247700,5940,5940,5940,5940,21
20250228,113100,1622122960,5950,5950,5960,5940,41
20250228,113000,1621879220,5960,5960,5960,5950,76
20250228,112900,1621426320,5960,5960,5960,5960,190
20250228,112800,1620293920,5970,5960,5970,5960,63
20250228,112700,1619918430,5960,5960,5960,5960,815
20250228,112600,1615061030,5930,5920,5930,5920,1028
20250228,112500,1608971150,5920,5910,5920,5910,270
20250228,112400,1607373800,5880,5900,5920,5880,1448
20250228,112300,1598838860,5880,5880,5880,5880,108
20250228,112200,1598203820,5900,5900,5900,5900,20
20250228,112100,1598085820,5900,5920,5920,5880,1402
20250228,112000,1589805580,5920,5920,5920,5920,148
20250228,111900,1588929420,5920,5910,5920,5900,3018
20250228,111800,1571105300,5910,5880,5910,5880,1018
20250228,111700,1565097640,5910,5890,5910,5860,516
20250228,111600,1562064930,5880,5920,5930,5880,3400
20250228,111500,1542002070,5920,5950,5950,5920,2296
20250228,111400,1528374720,5950,5960,5960,5950,363
20250228,111300,1526213260,5960,5960,5960,5960,11
20250228,111200,1526147700,5950,5960,5960,5950,187
20250228,111100,1525033480,5960,5960,5960,5960,0
20250228,111000,1525033480,5960,5970,5970,5960,163
20250228,110900,1524061980,5960,5960,5960,5960,158
20250228,110800,1523120300,5960,5960,5960,5960,11
20250228,110700,1523054740,5960,5960,5960,5960,38
20250228,110600,1522828260,5960,5960,5960,5960,317
20250228,110500,1520938940,5960,5970,5970,5960,95
20250228,110400,1520372430,5970,5940,5970,5930,778
20250228,110300,1515753610,5960,5960,5960,5960,40
20250228,110200,1515515210,5960,5950,5960,5950,328
20250228,110100,1513562830,5970,5950,5980,5950,176
20250228,110000,1512512960,5950,5950,5950,5930,3034
20250228,105900,1494485500,5960,5970,5970,5960,1286
20250228,105800,1486820620,5970,5960,5970,5960,287
20250228,105700,1485109290,5960,5970,5970,5960,314
20250228,105600,1483235710,5970,5980,5980,5970,707
20250228,105500,1479013810,5990,5990,5990,5990,45
20250228,105400,1478744260,5980,5980,5980,5970,194
20250228,105300,1477585030,5980,5970,5980,5970,208
20250228,105200,1476342040,5970,5980,5980,5970,395
20250228,105100,1473982390,5980,5980,5980,5980,2
20250228,105000,1473970430,5990,5970,5990,5970,1222
20250228,104900,1466672970,5970,5990,5990,5970,360
20250228,104800,1464522670,5970,6000,6000,5970,164
20250228,104700,1463540280,6000,6000,6000,5980,143
20250228,104600,1462684700,6000,6000,6000,6000,83
20250228,104500,1462186700,5970,5990,6000,5970,3576
20250228,104400,1440818260,5990,5990,6000,5980,116
20250228,104300,1440123460,5990,5990,5990,5990,197
20250228,104200,1438943430,6000,6000,6000,6000,40
20250228,104100,1438703430,6000,5980,6000,5980,188
20250228,104000,1437575470,6000,5990,6000,5990,1379
20250228,103900,1429309650,5970,6000,6000,5970,315
20250228,103800,1427426690,6000,6000,6000,5970,1390
20250228,103700,1419114720,6000,6000,6000,6000,262
20250228,103600,1417542720,6000,6000,6000,6000,124
20250228,103500,1416798720,6000,6000,6000,6000,787
20250228,103400,1412076720,6000,6000,6000,6000,51
20250228,103300,1411770720,6000,5990,6000,5980,710
20250228,103200,1407524520,5980,6010,6010,5980,1056
20250228,103100,1401208910,6010,6010,6010,5990,376
20250228,103000,1398950630,5990,6000,6000,5990,310
20250228,102900,1397092630,6000,5990,6000,5980,861
20250228,102800,1391939110,5990,6000,6000,5990,546
20250228,102700,1388666110,6000,6000,6000,6000,1565
20250228,102600,1379276110,6010,6010,6010,6010,876
20250228,102500,1374011350,6000,6010,6010,6000,493
20250228,102400,1371050790,6010,6030,6030,6010,329
20250228,102300,1369071660,6030,6030,6050,6030,1066
20250228,102200,1362641060,6030,6050,6050,6030,1355
20250228,102100,1354456700,6030,6030,6040,6030,2389
20250228,102000,1340029300,6030,6040,6040,6030,301
20250228,101900,1338211600,6020,6020,6050,6010,776
20250228,101800,1333536200,6020,6000,6020,5990,4814
20250228,101700,1304644320,5990,5990,6000,5990,66
20250228,101600,1304248970,5990,5990,5990,5990,250
20250228,101500,1302751470,5990,6000,6000,5970,402
20250228,101400,1300344180,6010,6010,6010,6010,2
20250228,101300,1300332160,5970,6010,6010,5970,403
20250228,101200,1297921550,6010,6000,6010,5970,3002
20250228,101100,1279919810,5980,5980,6000,5980,1904
20250228,101000,1268531950,5980,6010,6010,5980,602
20250228,100900,1264928990,6000,5980,6000,5980,1527
20250228,100800,1255773430,5980,5990,5990,5980,1426
20250228,100700,1247239540,5990,5990,6020,5990,569
20250228,100600,1243828510,5990,6040,6040,5990,291
20250228,100500,1242081180,6010,6010,6010,6000,307
20250228,100400,1240236120,6010,6000,6010,5980,347
20250228,100300,1238151690,5980,5990,6000,5980,324
20250228,100200,1236209200,6000,5990,6000,5970,1373
20250228,100100,1227998340,6000,6010,6010,6000,1792
20250228,100000,1217238800,6010,6030,6030,6010,584
20250228,095900,1213721570,6020,6030,6040,6020,391
20250228,095800,1211363910,6050,6030,6050,6030,517
20250228,095700,1208236440,6040,6030,6040,6020,405
20250228,095600,1205791770,6020,6020,6020,6010,1258
20250228,095500,1198220970,6020,6050,6050,6020,2033
20250228,095400,1185948560,6060,6070,6100,6050,1228
20250228,095300,1178499010,6070,6080,6090,6070,1103
20250228,095200,1171794010,6080,6040,6120,6040,3784
20250228,095100,1148735100,6050,5980,6050,5980,2655
20250228,095000,1132733860,5970,6000,6020,5970,1943
20250228,094900,1121085110,6030,6030,6030,6000,2101
20250228,094800,1108465710,6040,6020,6040,6020,190
20250228,094700,1107319630,6020,6000,6020,6000,969
20250228,094600,1101500750,6010,5970,6010,5970,642
20250228,094500,1097650500,6000,5990,6020,5980,321
20250228,094400,1095722970,5970,6070,6070,5970,363
20250228,094300,1093540140,6080,5990,6090,5990,4641
20250228,094200,1065507490,5990,5990,5990,5960,684
20250228,094100,1061413660,6000,6000,6000,5950,1659
20250228,094000,1051503700,6000,5970,6010,5940,3251
20250228,093900,1032118230,5960,6010,6010,5960,4955
20250228,093800,1002467810,6010,6020,6020,6010,1584
20250228,093700,992935330,6020,6050,6050,6020,2730
20250228,093600,976484270,6050,6060,6060,6020,6064
20250228,093500,939818090,6060,6050,6060,6040,895
20250228,093400,934403390,6050,6030,6050,6030,1500
20250228,093300,925334600,6030,6090,6100,6030,3762
20250228,093200,902529720,6100,6110,6130,6080,6717
20250228,093100,861494430,6140,6080,6150,6070,11668
20250228,093000,790166290,6110,6030,6110,6030,24405
20250228,092900,641913400,6020,6030,6030,6020,870
20250228,092800,636674960,6030,6000,6050,5990,7136
20250228,092700,593711920,6000,5990,6000,5990,2833
20250228,092600,576724410,5990,5990,6000,5990,989
20250228,092500,570800100,5990,5960,5990,5950,363
20250228,092400,568636240,5950,5980,5980,5940,2747
20250228,092300,552262650,5970,5940,5970,5930,1982
20250228,092200,540486440,5940,5960,5960,5930,3801
20250228,092100,517894210,5980,5990,5990,5970,1416
20250228,092000,509430360,5970,5980,6000,5950,3351
20250228,091900,489431320,6000,5970,6010,5970,3455
20250228,091800,468768530,6000,6010,6010,5940,3293
20250228,091700,449062300,6000,6000,6000,5950,3672
20250228,091600,427037310,6000,5960,6020,5940,9714
20250228,091500,368830160,5960,5980,5990,5950,8886
20250228,091400,315699670,5980,5980,6000,5920,14353
20250228,091300,230040460,5980,5840,5980,5830,5923
20250228,091200,195134830,5860,5870,5870,5830,617
20250228,091100,191531620,5880,5880,5880,5840,668
20250228,091000,187615700,5860,5880,5890,5850,3497
20250228,090900,167104620,5880,5890,5890,5840,2041
20250228,090800,155115940,5880,5860,5890,5800,4041
20250228,090700,131469360,5830,5870,5870,5820,1455
20250228,090600,122952240,5880,5840,5890,5820,3504
20250228,090500,102424600,5890,5760,5890,5750,6419
20250228,090400,64997930,5760,5710,5760,5680,1987
20250228,090300,53597830,5700,5690,5700,5650,6080
20250228,090200,19162320,5640,5650,5690,5640,1089
20250228,090100,12993220,5650,5680,5680,5630,131
20250228,090000,12252140,5680,5690,5690,5660,2138
Reference in New Issue Copy Permalink