ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/432470/min/candle-20250228.csv

767 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
20250228,214400,1893966970,13810,13810,13810,13810,3978
20250228,214300,1893966970,13810,13810,13810,13810,0
20250228,214200,1893966970,13810,13810,13810,13810,0
20250228,214100,1893966970,13810,13810,13810,13810,0
20250228,214000,1893966970,13810,13810,13810,13810,0
20250228,213900,1893966970,13810,13810,13810,13810,0
20250228,213800,1893966970,13810,13810,13810,13810,0
20250228,213700,1893966970,13810,13810,13810,13810,0
20250228,213600,1893966970,13810,13810,13810,13810,0
20250228,213500,1893966970,13810,13810,13810,13810,0
20250228,213400,1893966970,13810,13810,13810,13810,0
20250228,213300,1893966970,13810,13810,13810,13810,0
20250228,213200,1893966970,13810,13810,13810,13810,0
20250228,213100,1893966970,13810,13810,13810,13810,0
20250228,213000,1893966970,13810,13810,13810,13810,0
20250228,212900,1893966970,13810,13810,13810,13810,0
20250228,212800,1893966970,13810,13810,13810,13810,0
20250228,212700,1893966970,13810,13810,13810,13810,0
20250228,212600,1893966970,13810,13810,13810,13810,0
20250228,212500,1893966970,13810,13810,13810,13810,0
20250228,212400,1893966970,13810,13810,13810,13810,0
20250228,212300,1893966970,13810,13810,13810,13810,0
20250228,212200,1893966970,13810,13810,13810,13810,0
20250228,212100,1893966970,13810,13810,13810,13810,0
20250228,212000,1893966970,13810,13810,13810,13810,0
20250228,211900,1893966970,13810,13810,13810,13810,0
20250228,211800,1893966970,13810,13810,13810,13810,0
20250228,211700,1893966970,13810,13810,13810,13810,0
20250228,211600,1893966970,13810,13810,13810,13810,0
20250228,211500,1893966970,13810,13810,13810,13810,0
20250228,211400,1893966970,13810,13810,13810,13810,3978
20250228,211300,1893966970,13810,13810,13810,13810,0
20250228,211200,1893966970,13810,13810,13810,13810,0
20250228,211100,1893966970,13810,13810,13810,13810,0
20250228,211000,1893966970,13810,13810,13810,13810,0
20250228,210900,1893966970,13810,13810,13810,13810,0
20250228,210800,1893966970,13810,13810,13810,13810,0
20250228,210700,1893966970,13810,13810,13810,13810,0
20250228,210600,1893966970,13810,13810,13810,13810,0
20250228,210500,1893966970,13810,13810,13810,13810,0
20250228,210400,1893966970,13810,13810,13810,13810,0
20250228,210300,1893966970,13810,13810,13810,13810,0
20250228,210200,1893966970,13810,13810,13810,13810,0
20250228,210100,1893966970,13810,13810,13810,13810,0
20250228,210000,1893966970,13810,13810,13810,13810,0
20250228,205900,1893966970,13810,13810,13810,13810,0
20250228,205800,1893966970,13810,13810,13810,13810,0
20250228,205700,1893966970,13810,13810,13810,13810,0
20250228,205600,1893966970,13810,13810,13810,13810,0
20250228,205500,1893966970,13810,13810,13810,13810,0
20250228,205400,1893966970,13810,13810,13810,13810,0
20250228,205300,1893966970,13810,13810,13810,13810,0
20250228,205200,1893966970,13810,13810,13810,13810,0
20250228,205100,1893966970,13810,13810,13810,13810,0
20250228,205000,1893966970,13810,13810,13810,13810,0
20250228,204900,1893966970,13810,13810,13810,13810,0
20250228,204800,1893966970,13810,13810,13810,13810,0
20250228,204700,1893966970,13810,13810,13810,13810,0
20250228,204600,1893966970,13810,13810,13810,13810,0
20250228,204500,1893966970,13810,13810,13810,13810,0
20250228,204400,1893966970,13810,13810,13810,13810,3978
20250228,204300,1893966970,13810,13810,13810,13810,0
20250228,204200,1893966970,13810,13810,13810,13810,0
20250228,204100,1893966970,13810,13810,13810,13810,0
20250228,204000,1893966970,13810,13810,13810,13810,0
20250228,203900,1893966970,13810,13810,13810,13810,0
20250228,203800,1893966970,13810,13810,13810,13810,0
20250228,203700,1893966970,13810,13810,13810,13810,0
20250228,203600,1893966970,13810,13810,13810,13810,0
20250228,203500,1893966970,13810,13810,13810,13810,0
20250228,203400,1893966970,13810,13810,13810,13810,0
20250228,203300,1893966970,13810,13810,13810,13810,0
20250228,203200,1893966970,13810,13810,13810,13810,0
20250228,203100,1893966970,13810,13810,13810,13810,0
20250228,203000,1893966970,13810,13810,13810,13810,0
20250228,202900,1893966970,13810,13810,13810,13810,0
20250228,202800,1893966970,13810,13810,13810,13810,0
20250228,202700,1893966970,13810,13810,13810,13810,0
20250228,202600,1893966970,13810,13810,13810,13810,0
20250228,202500,1893966970,13810,13810,13810,13810,0
20250228,202400,1893966970,13810,13810,13810,13810,0
20250228,202300,1893966970,13810,13810,13810,13810,0
20250228,202200,1893966970,13810,13810,13810,13810,0
20250228,202100,1893966970,13810,13810,13810,13810,0
20250228,202000,1893966970,13810,13810,13810,13810,0
20250228,201900,1893966970,13810,13810,13810,13810,0
20250228,201800,1893966970,13810,13810,13810,13810,0
20250228,201700,1893966970,13810,13810,13810,13810,0
20250228,201600,1893966970,13810,13810,13810,13810,0
20250228,201500,1893966970,13810,13810,13810,13810,0
20250228,201400,1893966970,13810,13810,13810,13810,3978
20250228,201300,1893966970,13810,13810,13810,13810,0
20250228,201200,1893966970,13810,13810,13810,13810,0
20250228,201100,1893966970,13810,13810,13810,13810,0
20250228,201000,1893966970,13810,13810,13810,13810,0
20250228,200900,1893966970,13810,13810,13810,13810,0
20250228,200800,1893966970,13810,13810,13810,13810,0
20250228,200700,1893966970,13810,13810,13810,13810,0
20250228,200600,1893966970,13810,13810,13810,13810,0
20250228,200500,1893966970,13810,13810,13810,13810,0
20250228,200400,1893966970,13810,13810,13810,13810,0
20250228,200300,1893966970,13810,13810,13810,13810,0
20250228,200200,1893966970,13810,13810,13810,13810,0
20250228,200100,1893966970,13810,13810,13810,13810,0
20250228,200000,1893966970,13810,13810,13810,13810,0
20250228,195900,1893966970,13810,13810,13810,13810,0
20250228,195800,1893966970,13810,13810,13810,13810,0
20250228,195700,1893966970,13810,13810,13810,13810,0
20250228,195600,1893966970,13810,13810,13810,13810,0
20250228,195500,1893966970,13810,13810,13810,13810,0
20250228,195400,1893966970,13810,13810,13810,13810,0
20250228,195300,1893966970,13810,13810,13810,13810,0
20250228,195200,1893966970,13810,13810,13810,13810,0
20250228,195100,1893966970,13810,13810,13810,13810,0
20250228,195000,1893966970,13810,13810,13810,13810,0
20250228,194900,1893966970,13810,13810,13810,13810,0
20250228,194800,1893966970,13810,13810,13810,13810,0
20250228,194700,1893966970,13810,13810,13810,13810,0
20250228,194600,1893966970,13810,13810,13810,13810,0
20250228,194500,1893966970,13810,13810,13810,13810,0
20250228,194400,1893966970,13810,13810,13810,13810,3978
20250228,194300,1893966970,13810,13810,13810,13810,0
20250228,194200,1893966970,13810,13810,13810,13810,0
20250228,194100,1893966970,13810,13810,13810,13810,0
20250228,194000,1893966970,13810,13810,13810,13810,0
20250228,193900,1893966970,13810,13810,13810,13810,0
20250228,193800,1893966970,13810,13810,13810,13810,0
20250228,193700,1893966970,13810,13810,13810,13810,0
20250228,193600,1893966970,13810,13810,13810,13810,0
20250228,193500,1893966970,13810,13810,13810,13810,0
20250228,193400,1893966970,13810,13810,13810,13810,0
20250228,193300,1893966970,13810,13810,13810,13810,0
20250228,193200,1893966970,13810,13810,13810,13810,0
20250228,193100,1893966970,13810,13810,13810,13810,0
20250228,193000,1893966970,13810,13810,13810,13810,0
20250228,192900,1893966970,13810,13810,13810,13810,0
20250228,192800,1893966970,13810,13810,13810,13810,0
20250228,192700,1893966970,13810,13810,13810,13810,0
20250228,192600,1893966970,13810,13810,13810,13810,0
20250228,192500,1893966970,13810,13810,13810,13810,0
20250228,192400,1893966970,13810,13810,13810,13810,0
20250228,192300,1893966970,13810,13810,13810,13810,0
20250228,192200,1893966970,13810,13810,13810,13810,0
20250228,192100,1893966970,13810,13810,13810,13810,0
20250228,192000,1893966970,13810,13810,13810,13810,0
20250228,191900,1893966970,13810,13810,13810,13810,0
20250228,191800,1893966970,13810,13810,13810,13810,0
20250228,191700,1893966970,13810,13810,13810,13810,0
20250228,191600,1893966970,13810,13810,13810,13810,0
20250228,191500,1893966970,13810,13810,13810,13810,0
20250228,191400,1893966970,13810,13810,13810,13810,3978
20250228,191300,1893966970,13810,13810,13810,13810,0
20250228,191200,1893966970,13810,13810,13810,13810,0
20250228,191100,1893966970,13810,13810,13810,13810,0
20250228,191000,1893966970,13810,13810,13810,13810,0
20250228,190900,1893966970,13810,13810,13810,13810,0
20250228,190800,1893966970,13810,13810,13810,13810,0
20250228,190700,1893966970,13810,13810,13810,13810,0
20250228,190600,1893966970,13810,13810,13810,13810,0
20250228,190500,1893966970,13810,13810,13810,13810,0
20250228,190400,1893966970,13810,13810,13810,13810,0
20250228,190300,1893966970,13810,13810,13810,13810,0
20250228,190200,1893966970,13810,13810,13810,13810,0
20250228,190100,1893966970,13810,13810,13810,13810,0
20250228,190000,1893966970,13810,13810,13810,13810,0
20250228,185900,1893966970,13810,13810,13810,13810,0
20250228,185800,1893966970,13810,13810,13810,13810,0
20250228,185700,1893966970,13810,13810,13810,13810,0
20250228,185600,1893966970,13810,13810,13810,13810,0
20250228,185500,1893966970,13810,13810,13810,13810,0
20250228,185400,1893966970,13810,13810,13810,13810,0
20250228,185300,1893966970,13810,13810,13810,13810,0
20250228,185200,1893966970,13810,13810,13810,13810,0
20250228,185100,1893966970,13810,13810,13810,13810,0
20250228,185000,1893966970,13810,13810,13810,13810,0
20250228,184900,1893966970,13810,13810,13810,13810,0
20250228,184800,1893966970,13810,13810,13810,13810,0
20250228,184700,1893966970,13810,13810,13810,13810,0
20250228,184600,1893966970,13810,13810,13810,13810,0
20250228,184500,1893966970,13810,13810,13810,13810,0
20250228,184400,1893966970,13810,13810,13810,13810,3978
20250228,184300,1893966970,13810,13810,13810,13810,0
20250228,184200,1893966970,13810,13810,13810,13810,0
20250228,184100,1893966970,13810,13810,13810,13810,0
20250228,184000,1893966970,13810,13810,13810,13810,0
20250228,183900,1893966970,13810,13810,13810,13810,0
20250228,183800,1893966970,13810,13810,13810,13810,0
20250228,183700,1893966970,13810,13810,13810,13810,0
20250228,183600,1893966970,13810,13810,13810,13810,0
20250228,183500,1893966970,13810,13810,13810,13810,0
20250228,183400,1893966970,13810,13810,13810,13810,0
20250228,183300,1893966970,13810,13810,13810,13810,0
20250228,183200,1893966970,13810,13810,13810,13810,0
20250228,183100,1893966970,13810,13810,13810,13810,0
20250228,183000,1893966970,13810,13810,13810,13810,0
20250228,182900,1893966970,13810,13810,13810,13810,0
20250228,182800,1893966970,13810,13810,13810,13810,0
20250228,182700,1893966970,13810,13810,13810,13810,0
20250228,182600,1893966970,13810,13810,13810,13810,0
20250228,182500,1893966970,13810,13810,13810,13810,0
20250228,182400,1893966970,13810,13810,13810,13810,0
20250228,182300,1893966970,13810,13810,13810,13810,0
20250228,182200,1893966970,13810,13810,13810,13810,0
20250228,182100,1893966970,13810,13810,13810,13810,0
20250228,182000,1893966970,13810,13810,13810,13810,0
20250228,181900,1893966970,13810,13810,13810,13810,0
20250228,181800,1893966970,13810,13810,13810,13810,0
20250228,181700,1893966970,13810,13810,13810,13810,0
20250228,181600,1893966970,13810,13810,13810,13810,0
20250228,181500,1893966970,13810,13810,13810,13810,0
20250228,181400,1893966970,13810,13810,13810,13810,3978
20250228,181300,1893966970,13810,13810,13810,13810,0
20250228,181200,1893966970,13810,13810,13810,13810,0
20250228,181100,1893966970,13810,13810,13810,13810,0
20250228,181000,1893966970,13810,13810,13810,13810,0
20250228,180900,1893966970,13810,13810,13810,13810,0
20250228,180800,1893966970,13810,13810,13810,13810,0
20250228,180700,1893966970,13810,13810,13810,13810,0
20250228,180600,1893966970,13810,13810,13810,13810,0
20250228,180500,1893966970,13810,13810,13810,13810,0
20250228,180400,1893966970,13810,13810,13810,13810,0
20250228,180300,1893966970,13810,13810,13810,13810,0
20250228,180200,1893966970,13810,13810,13810,13810,0
20250228,180100,1893966970,13810,13810,13810,13810,0
20250228,180000,1893966970,13810,13810,13810,13810,0
20250228,175900,1893966970,13810,13810,13810,13810,0
20250228,175800,1893966970,13810,13810,13810,13810,0
20250228,175700,1893966970,13810,13810,13810,13810,0
20250228,175600,1893966970,13810,13810,13810,13810,0
20250228,175500,1893966970,13810,13810,13810,13810,0
20250228,175400,1893966970,13810,13810,13810,13810,0
20250228,175300,1893966970,13810,13810,13810,13810,0
20250228,175200,1893966970,13810,13810,13810,13810,0
20250228,175100,1893966970,13810,13810,13810,13810,0
20250228,175000,1893966970,13810,13810,13810,13810,0
20250228,174900,1893966970,13810,13810,13810,13810,0
20250228,174800,1893966970,13810,13810,13810,13810,0
20250228,174700,1893966970,13810,13810,13810,13810,0
20250228,174600,1893966970,13810,13810,13810,13810,0
20250228,174500,1893966970,13810,13810,13810,13810,0
20250228,174400,1893966970,13810,13810,13810,13810,3978
20250228,174300,1893966970,13810,13810,13810,13810,0
20250228,174200,1893966970,13810,13810,13810,13810,0
20250228,174100,1893966970,13810,13810,13810,13810,0
20250228,174000,1893966970,13810,13810,13810,13810,0
20250228,173900,1893966970,13810,13810,13810,13810,0
20250228,173800,1893966970,13810,13810,13810,13810,0
20250228,173700,1893966970,13810,13810,13810,13810,0
20250228,173600,1893966970,13810,13810,13810,13810,0
20250228,173500,1893966970,13810,13810,13810,13810,0
20250228,173400,1893966970,13810,13810,13810,13810,0
20250228,173300,1893966970,13810,13810,13810,13810,0
20250228,173200,1893966970,13810,13810,13810,13810,0
20250228,173100,1893966970,13810,13810,13810,13810,0
20250228,173000,1893966970,13810,13810,13810,13810,0
20250228,172900,1893966970,13810,13810,13810,13810,0
20250228,172800,1893966970,13810,13810,13810,13810,0
20250228,172700,1893966970,13810,13810,13810,13810,0
20250228,172600,1893966970,13810,13810,13810,13810,0
20250228,172500,1893966970,13810,13810,13810,13810,0
20250228,172400,1893966970,13810,13810,13810,13810,0
20250228,172300,1893966970,13810,13810,13810,13810,0
20250228,172200,1893966970,13810,13810,13810,13810,0
20250228,172100,1893966970,13810,13810,13810,13810,0
20250228,172000,1893966970,13810,13810,13810,13810,0
20250228,171900,1893966970,13810,13810,13810,13810,0
20250228,171800,1893966970,13810,13810,13810,13810,0
20250228,171700,1893966970,13810,13810,13810,13810,0
20250228,171600,1893966970,13810,13810,13810,13810,0
20250228,171500,1893966970,13810,13810,13810,13810,0
20250228,171400,1893966970,13810,13810,13810,13810,3978
20250228,171300,1893966970,13810,13810,13810,13810,0
20250228,171200,1893966970,13810,13810,13810,13810,0
20250228,171100,1893966970,13810,13810,13810,13810,0
20250228,171000,1893966970,13810,13810,13810,13810,0
20250228,170900,1893966970,13810,13810,13810,13810,0
20250228,170800,1893966970,13810,13810,13810,13810,0
20250228,170700,1893966970,13810,13810,13810,13810,0
20250228,170600,1893966970,13810,13810,13810,13810,0
20250228,170500,1893966970,13810,13810,13810,13810,0
20250228,170400,1893966970,13810,13810,13810,13810,0
20250228,170300,1893966970,13810,13810,13810,13810,0
20250228,170200,1893966970,13810,13810,13810,13810,0
20250228,170100,1893966970,13810,13810,13810,13810,0
20250228,170000,1893966970,13810,13810,13810,13810,0
20250228,165900,1893966970,13810,13810,13810,13810,0
20250228,165800,1893966970,13810,13810,13810,13810,0
20250228,165700,1893966970,13810,13810,13810,13810,0
20250228,165600,1893966970,13810,13810,13810,13810,0
20250228,165500,1893966970,13810,13810,13810,13810,0
20250228,165400,1893966970,13810,13810,13810,13810,0
20250228,165300,1893966970,13810,13810,13810,13810,0
20250228,165200,1893966970,13810,13810,13810,13810,0
20250228,165100,1893966970,13810,13810,13810,13810,0
20250228,165000,1893966970,13810,13810,13810,13810,0
20250228,164900,1893966970,13810,13810,13810,13810,0
20250228,164800,1893966970,13810,13810,13810,13810,0
20250228,164700,1893966970,13810,13810,13810,13810,0
20250228,164600,1893966970,13810,13810,13810,13810,0
20250228,164500,1893966970,13810,13810,13810,13810,0
20250228,164400,1893966970,13810,13810,13810,13810,3978
20250228,164300,1893966970,13810,13810,13810,13810,0
20250228,164200,1893966970,13810,13810,13810,13810,0
20250228,164100,1893966970,13810,13810,13810,13810,0
20250228,164000,1893966970,13810,13810,13810,13810,0
20250228,163900,1893966970,13810,13810,13810,13810,0
20250228,163800,1893966970,13810,13810,13810,13810,0
20250228,163700,1893966970,13810,13810,13810,13810,0
20250228,163600,1893966970,13810,13810,13810,13810,0
20250228,163500,1893966970,13810,13810,13810,13810,0
20250228,163400,1893966970,13810,13810,13810,13810,0
20250228,163300,1893966970,13810,13810,13810,13810,0
20250228,163200,1893966970,13810,13810,13810,13810,0
20250228,163100,1893966970,13810,13810,13810,13810,0
20250228,163000,1893966970,13810,13810,13810,13810,0
20250228,162900,1893966970,13810,13810,13810,13810,0
20250228,162800,1893966970,13810,13810,13810,13810,0
20250228,162700,1893966970,13810,13810,13810,13810,0
20250228,162600,1893966970,13810,13810,13810,13810,0
20250228,162500,1893966970,13810,13810,13810,13810,0
20250228,162400,1893966970,13810,13810,13810,13810,0
20250228,162300,1893966970,13810,13810,13810,13810,0
20250228,162200,1893966970,13810,13810,13810,13810,0
20250228,162100,1893966970,13810,13810,13810,13810,0
20250228,162000,1893966970,13810,13810,13810,13810,0
20250228,161900,1893966970,13810,13810,13810,13810,0
20250228,161800,1893966970,13810,13810,13810,13810,0
20250228,161700,1893966970,13810,13810,13810,13810,0
20250228,161600,1893966970,13810,13810,13810,13810,0
20250228,161500,1893966970,13810,13810,13810,13810,0
20250228,161400,1893966970,13810,13810,13810,13810,3978
20250228,161300,1893966970,13810,13810,13810,13810,0
20250228,161200,1893966970,13810,13810,13810,13810,0
20250228,161100,1893966970,13810,13810,13810,13810,0
20250228,161000,1893966970,13810,13810,13810,13810,0
20250228,160900,1893966970,13810,13810,13810,13810,0
20250228,160800,1893966970,13810,13810,13810,13810,0
20250228,160700,1893966970,13810,13810,13810,13810,0
20250228,160600,1893966970,13810,13810,13810,13810,0
20250228,160500,1893966970,13810,13810,13810,13810,0
20250228,160400,1893966970,13810,13810,13810,13810,0
20250228,160300,1893966970,13810,13810,13810,13810,0
20250228,160200,1893966970,13810,13810,13810,13810,0
20250228,160100,1893966970,13810,13810,13810,13810,0
20250228,160000,1893966970,13810,13810,13810,13810,0
20250228,155900,1893966970,13810,13810,13810,13810,0
20250228,155800,1893966970,13810,13810,13810,13810,0
20250228,155700,1893966970,13810,13810,13810,13810,0
20250228,155600,1893966970,13810,13810,13810,13810,0
20250228,155500,1893966970,13810,13810,13810,13810,0
20250228,155400,1893966970,13810,13810,13810,13810,0
20250228,155300,1893966970,13810,13810,13810,13810,0
20250228,155200,1893966970,13810,13810,13810,13810,0
20250228,155100,1893966970,13810,13810,13810,13810,0
20250228,155000,1893966970,13810,13810,13810,13810,0
20250228,154900,1893966970,13810,13810,13810,13810,0
20250228,154800,1893966970,13810,13810,13810,13810,0
20250228,154700,1893966970,13810,13810,13810,13810,0
20250228,154600,1893966970,13810,13810,13810,13810,0
20250228,154500,1893966970,13810,13810,13810,13810,0
20250228,154400,1893966970,13810,13810,13810,13810,3978
20250228,154300,1893966970,13810,13810,13810,13810,0
20250228,154200,1893966970,13810,13810,13810,13810,0
20250228,154100,1893966970,13810,13810,13810,13810,0
20250228,154000,1893966970,13810,13810,13810,13810,0
20250228,153900,1893966970,13810,13810,13810,13810,0
20250228,153800,1893966970,13810,13810,13810,13810,0
20250228,153700,1893966970,13810,13810,13810,13810,0
20250228,153600,1893966970,13810,13810,13810,13810,0
20250228,153500,1893966970,13810,13810,13810,13810,0
20250228,153400,1893966970,13810,13810,13810,13810,0
20250228,153300,1893966970,13810,13810,13810,13810,0
20250228,153200,1893966970,13810,13810,13810,13810,0
20250228,153100,1893966970,13810,13810,13810,13810,0
20250228,153000,1893966970,13810,13810,13810,13810,3978
20250228,152900,1839030790,13830,13830,13830,13830,0
20250228,152800,1839030790,13830,13830,13830,13830,0
20250228,152700,1839030790,13830,13830,13830,13830,0
20250228,152600,1839030790,13830,13830,13830,13830,0
20250228,152500,1839030790,13830,13830,13830,13830,0
20250228,152400,1839030790,13830,13830,13830,13830,0
20250228,152300,1839030790,13830,13830,13830,13830,0
20250228,152200,1839030790,13830,13830,13830,13830,0
20250228,152100,1839030790,13830,13830,13830,13830,0
20250228,152000,1839030790,13830,13830,13830,13830,0
20250228,151900,1839030790,13830,13850,13850,13820,1736
20250228,151800,1815026420,13840,13850,13860,13840,1984
20250228,151700,1787551320,13850,13940,13940,13850,232
20250228,151600,1784335650,13940,13860,13940,13860,2143
20250228,151500,1754627990,13860,13870,13870,13860,315
20250228,151400,1750262080,13870,13870,13950,13870,2972
20250228,151300,1709040290,13870,13850,13870,13850,358
20250228,151200,1704078880,13860,13850,13870,13850,157
20250228,151100,1701904370,13870,13850,13870,13850,603
20250228,151000,1693544280,13850,13880,13880,13850,2118
20250228,150900,1664191280,13950,13980,13980,13880,74
20250228,150800,1663160810,13980,13870,13980,13870,363
20250228,150700,1658115560,13870,13880,13880,13870,89
20250228,150600,1656880710,13890,13910,13910,13890,497
20250228,150500,1649976660,13910,13910,13910,13910,1553
20250228,150400,1628374430,13910,13880,13910,13880,255
20250228,150300,1624834730,13880,13880,13910,13880,136
20250228,150200,1622946930,13880,13880,13880,13880,66
20250228,150100,1622030850,13880,13910,13910,13880,463
20250228,150000,1615602900,13910,13890,13910,13890,249
20250228,145900,1612144010,13890,13920,13920,13890,135
20250228,145800,1610268550,13920,13910,13920,13890,142
20250228,145700,1608295070,13900,13900,13900,13900,0
20250228,145600,1608295070,13900,13900,13900,13900,100
20250228,145500,1606905070,13890,13890,13890,13890,0
20250228,145400,1606905070,13890,13990,13990,13890,252
20250228,145300,1603402650,14000,13900,14000,13900,108
20250228,145200,1601901350,13890,13890,13890,13890,504
20250228,145100,1594900790,13890,13900,13900,13890,639
20250228,145000,1586023940,13970,13940,13970,13880,570
20250228,144900,1578099060,14030,14030,14030,14030,27
20250228,144800,1577720250,13940,14030,14030,13940,205
20250228,144700,1574850890,14030,13980,14030,13970,340
20250228,144600,1570096090,13990,13990,13990,13990,98
20250228,144500,1568725070,13970,13970,13970,13970,0
20250228,144400,1568725070,13970,13970,13970,13970,0
20250228,144300,1568725070,13970,14070,14080,13970,11
20250228,144200,1568570350,14110,13980,14110,13980,650
20250228,144100,1559420250,13970,13970,13970,13970,2
20250228,144000,1559392310,13940,13890,13940,13890,554
20250228,143900,1551679060,13880,13880,13880,13880,0
20250228,143800,1551679060,13880,13880,13880,13880,41
20250228,143700,1551109980,13880,13880,13880,13880,0
20250228,143600,1551109980,13880,13930,13930,13880,374
20250228,143500,1545915010,13930,13930,13930,13930,1
20250228,143400,1545901080,13900,13900,13900,13900,10
20250228,143300,1545762080,13900,13900,13900,13900,0
20250228,143200,1545762080,13900,13940,13940,13900,122
20250228,143100,1544066240,13890,13940,13940,13890,112
20250228,143000,1542510510,13870,13930,13940,13870,499
20250228,142900,1535577490,13930,13930,13930,13930,30
20250228,142800,1535159590,13930,13930,13930,13930,0
20250228,142700,1535159590,13930,13930,13930,13930,1
20250228,142600,1535145660,13930,13930,13930,13930,5
20250228,142500,1535076010,13930,13930,13930,13930,10
20250228,142400,1534936710,13880,13880,13880,13880,5
20250228,142300,1534867310,13940,13890,13940,13880,499
20250228,142200,1527939660,13990,13990,13990,13990,0
20250228,142100,1527939660,13990,13990,13990,13990,0
20250228,142000,1527939660,13990,13990,13990,13990,0
20250228,141900,1527939660,13990,13990,13990,13990,100
20250228,141800,1526540660,13990,13880,13990,13880,4
20250228,141700,1526485030,13880,13900,13990,13880,313
20250228,141600,1522137200,13900,13930,13930,13900,640
20250228,141500,1513231830,13930,13940,13940,13930,154
20250228,141400,1511086600,13990,13990,13990,13990,1
20250228,141300,1511072610,13930,14000,14000,13930,114
20250228,141200,1509482520,14000,13980,14000,13980,60
20250228,141100,1508643040,13980,13980,13980,13980,0
20250228,141000,1508643040,13980,13940,14000,13930,1607
20250228,140900,1486256760,13930,13940,13940,13930,577
20250228,140800,1478216840,13970,14010,14010,13970,371
20250228,140700,1473026860,14020,14030,14040,14020,158
20250228,140600,1470810140,14050,14050,14050,14050,0
20250228,140500,1470810140,14050,14100,14100,14050,321
20250228,140400,1466300000,14100,14100,14100,14100,10
20250228,140300,1466159000,14100,14030,14120,14030,1972
20250228,140200,1438394750,14010,14030,14030,14010,235
20250228,140100,1435097720,14030,14020,14030,14020,287
20250228,140000,1431073970,14010,14000,14010,14000,368
20250228,135900,1425920970,14000,14000,14000,14000,20
20250228,135800,1425640970,14000,14020,14020,14000,68
20250228,135700,1424687810,14010,14030,14030,14010,60
20250228,135600,1423847170,14030,14040,14040,14030,209
20250228,135500,1420914400,14030,14050,14050,14030,70
20250228,135400,1419930920,14040,14030,14040,14030,219
20250228,135300,1416856380,14030,13990,14040,13990,604
20250228,135200,1408386950,13990,13980,13990,13980,175
20250228,135100,1405940410,13980,13980,13980,13980,30
20250228,135000,1405521010,13960,13970,13970,13960,16
20250228,134900,1405297640,13970,13960,13970,13960,21
20250228,134800,1405004470,13970,13990,13990,13970,10
20250228,134700,1404864750,13990,13990,13990,13990,1
20250228,134600,1404850760,13960,13960,13960,13960,0
20250228,134500,1404850760,13960,13960,13960,13960,0
20250228,134400,1404850760,13960,13960,13960,13960,0
20250228,134300,1404850760,13960,13960,13960,13960,302
20250228,134200,1400634840,13990,13990,13990,13990,0
20250228,134100,1400634840,13990,13990,13990,13990,0
20250228,134000,1400634840,13990,14000,14000,13990,19
20250228,133900,1400368850,14000,14030,14030,14000,317
20250228,133800,1395930260,14030,14030,14030,14030,4
20250228,133700,1395874140,14030,14030,14030,14030,0
20250228,133600,1395874140,14030,13980,14030,13980,35
20250228,133500,1395384450,14030,14030,14030,14030,2
20250228,133400,1395356390,14000,14000,14000,14000,49
20250228,133300,1394670390,14030,14010,14030,14010,213
20250228,133200,1391685000,14000,14000,14000,14000,40
20250228,133100,1391125000,14000,14000,14000,14000,97
20250228,133000,1389767000,13970,13920,13970,13920,4
20250228,132900,1389711220,13980,13990,13990,13980,229
20250228,132800,1386508780,13990,13990,13990,13990,0
20250228,132700,1386508780,13990,13990,13990,13990,93
20250228,132600,1385207710,13990,13970,13990,13970,513
20250228,132500,1378035860,13970,13960,13970,13960,37
20250228,132400,1377519040,13960,13940,13960,13940,294
20250228,132300,1373418430,13940,13930,13940,13930,278
20250228,132200,1369545430,13930,13920,13930,13920,100
20250228,132100,1368152550,13920,13890,13920,13890,399
20250228,132000,1362605380,13890,13890,13890,13890,1
20250228,131900,1362591490,13900,13860,13900,13860,1044
20250228,131800,1348114910,13870,13870,13870,13870,15
20250228,131700,1347906860,13870,13880,13880,13870,76
20250228,131600,1346852470,13880,13880,13880,13880,0
20250228,131500,1346852470,13880,13880,13880,13880,0
20250228,131400,1346852470,13880,13870,13880,13870,235
20250228,131300,1343592290,13870,13880,13880,13870,2
20250228,131200,1343564540,13880,13880,13880,13880,20
20250228,131100,1343286940,13880,13870,13880,13870,109
20250228,131000,1341774120,13880,13880,13880,13880,0
20250228,130900,1341774120,13880,13860,13880,13860,93
20250228,130800,1340485040,13880,13880,13880,13880,1
20250228,130700,1340471160,13880,13880,13880,13870,661
20250228,130600,1331303060,13880,13870,13880,13870,27
20250228,130500,1330928560,13880,13880,13880,13880,0
20250228,130400,1330928560,13880,13880,13880,13880,391
20250228,130300,1325501480,13880,13880,13880,13880,35
20250228,130200,1325015680,13880,13880,13880,13880,12
20250228,130100,1324849120,13880,13900,13900,13880,333
20250228,130000,1320224080,13900,13900,13900,13900,75
20250228,125900,1319181580,13930,13930,13930,13930,0
20250228,125800,1319181580,13930,13930,13930,13930,5
20250228,125700,1319111930,13940,13940,13940,13940,0
20250228,125600,1319111930,13940,13940,13940,13940,1
20250228,125500,1319097990,13880,13940,13940,13880,41
20250228,125400,1318528740,13880,13880,13880,13880,163
20250228,125300,1316266300,13950,13950,13950,13950,0
20250228,125200,1316266300,13950,13950,13950,13950,0
20250228,125100,1316266300,13950,13900,13950,13880,20
20250228,125000,1315988360,13880,13880,13880,13880,0
20250228,124900,1315988360,13880,13870,13880,13870,55
20250228,124800,1315224980,13870,13890,13890,13870,1493
20250228,124700,1294501240,13880,13880,13880,13880,3
20250228,124600,1294459600,13890,13890,13980,13880,117
20250228,124500,1292834390,13980,13980,13980,13980,0
20250228,124400,1292834390,13980,13980,13980,13980,0
20250228,124300,1292834390,13980,13980,13980,13980,3
20250228,124200,1292792450,13980,13920,13980,13890,511
20250228,124100,1285694210,13930,13990,13990,13930,21
20250228,124000,1285401620,13930,13930,13930,13930,37
20250228,123900,1284886210,13930,13930,13930,13930,122
20250228,123800,1283186750,13990,13990,13990,13990,0
20250228,123700,1283186750,13990,13990,13990,13990,0
20250228,123600,1283186750,13990,13990,13990,13990,0
20250228,123500,1283186750,13990,13930,13990,13920,137
20250228,123400,1281276780,13920,13920,13920,13920,1
20250228,123300,1281262860,13930,13920,13930,13920,67
20250228,123200,1280329690,13930,13880,13930,13870,291
20250228,123100,1276291650,13930,13930,13930,13930,0
20250228,123000,1276291650,13930,13930,13930,13930,3
20250228,122900,1276249860,13930,13890,13930,13880,76
20250228,122800,1275193560,13890,13890,13890,13890,200
20250228,122700,1272415560,13890,13890,13890,13890,25
20250228,122600,1272068310,13920,13920,13920,13920,0
20250228,122500,1272068310,13920,13940,13940,13920,108
20250228,122400,1270564890,13920,13920,13920,13920,21
20250228,122300,1270272570,13940,13940,13940,13940,2
20250228,122200,1270244690,13930,13920,13930,13920,96
20250228,122100,1268907690,13920,13920,13920,13920,0
20250228,122000,1268907690,13920,13920,13920,13920,1
20250228,121900,1268893770,13920,13890,13920,13860,963
20250228,121800,1255530390,13880,13880,13880,13880,0
20250228,121700,1255530390,13880,13890,13890,13880,252
20250228,121600,1252031630,13920,13900,13920,13900,325
20250228,121500,1247508810,13890,13890,13900,13890,318
20250228,121400,1243091400,13880,13880,13880,13880,3
20250228,121300,1243049760,13880,13880,13880,13880,145
20250228,121200,1241037160,13880,13880,13880,13880,40
20250228,121100,1240481960,13880,13880,13880,13880,0
20250228,121000,1240481960,13880,13880,13880,13880,100
20250228,120900,1239093960,13880,13880,13880,13880,50
20250228,120800,1238399960,13880,13880,13880,13880,70
20250228,120700,1237428360,13880,13890,13890,13880,165
20250228,120600,1235136940,13900,13900,13900,13900,5
20250228,120500,1235067440,13900,13900,13900,13900,45
20250228,120400,1234441940,13900,13890,13900,13890,1585
20250228,120300,1212416300,13900,13900,13900,13900,1423
20250228,120200,1192636600,13900,13900,13900,13900,462
20250228,120100,1186214800,13900,13930,13930,13900,3044
20250228,120000,1143861660,13930,13930,13930,13930,0
20250228,115900,1143861660,13930,13930,13930,13930,331
20250228,115800,1139250830,13930,13930,13930,13930,34
20250228,115700,1138777210,13930,13940,13940,13930,102
20250228,115600,1137356340,13940,13940,13940,13930,12
20250228,115500,1137189070,13940,13940,13940,13940,141
20250228,115400,1135223530,13940,13940,13940,13930,540
20250228,115300,1127696930,13940,13940,13940,13940,82
20250228,115200,1126553850,13940,13940,13940,13940,0
20250228,115100,1126553850,13940,13940,13950,13940,11
20250228,115000,1126400470,13950,13950,13950,13950,0
20250228,114900,1126400470,13950,13950,13950,13950,7
20250228,114800,1126302820,13950,13940,13950,13940,35
20250228,114700,1125814870,13940,13950,13950,13940,29
20250228,114600,1125410430,13950,13950,13950,13950,200
20250228,114500,1122620430,13990,13990,13990,13990,0
20250228,114400,1122620430,13990,13990,13990,13990,0
20250228,114300,1122620430,13990,13990,13990,13990,0
20250228,114200,1122620430,13990,13990,13990,13990,0
20250228,114100,1122620430,13990,13990,13990,13990,0
20250228,114000,1122620430,13990,13990,13990,13990,10
20250228,113900,1122480530,13940,14000,14000,13940,101
20250228,113800,1121066590,13940,13940,13940,13940,5
20250228,113700,1120996890,13940,13940,13940,13940,53
20250228,113600,1120258070,13940,13940,13940,13940,0
20250228,113500,1120258070,13940,13940,13940,13940,157
20250228,113400,1118069490,13940,13940,13940,13940,3
20250228,113300,1118027670,13930,13970,14000,13930,593
20250228,113200,1109745530,13940,13940,13940,13940,34
20250228,113100,1109271570,13930,13970,13970,13930,10
20250228,113000,1109132070,13970,13970,13970,13970,100
20250228,112900,1107735070,13920,13980,13980,13920,475
20250228,112800,1101123010,13920,13920,13920,13920,336
20250228,112700,1096445890,13990,13930,13990,13920,151
20250228,112600,1094343390,13930,13930,13930,13930,511
20250228,112500,1087225160,13930,13990,14000,13930,68
20250228,112400,1086277790,13930,13930,13930,13930,0
20250228,112300,1086277790,13930,13930,14000,13930,201
20250228,112200,1083477790,13930,13930,13930,13930,120
20250228,112100,1081806190,13990,13990,13990,13990,17
20250228,112000,1081568360,13920,13930,13970,13920,472
20250228,111900,1074983120,13970,13950,13970,13920,578
20250228,111800,1066924460,13920,13920,13920,13920,522
20250228,111700,1059658220,13950,13950,13950,13930,380
20250228,111600,1054359220,13960,13970,13970,13960,288
20250228,111500,1050335880,13970,13970,13970,13930,1661
20250228,111400,1027170920,13970,13970,13970,13970,191
20250228,111300,1024502650,13970,14000,14000,13970,74
20250228,111200,1023467250,13970,13970,13970,13970,7
20250228,111100,1023369460,13970,13970,13970,13970,223
20250228,111000,1020254150,13970,13970,13970,13970,34
20250228,110900,1019779170,13960,13960,13960,13960,20
20250228,110800,1019499970,13960,13960,13960,13950,355
20250228,110700,1014546930,13960,13960,13960,13960,8
20250228,110600,1014435250,13960,13960,13960,13960,9
20250228,110500,1014309610,13960,13960,13960,13960,7
20250228,110400,1014211890,13970,13990,13990,13960,1756
20250228,110300,989666350,13990,14000,14000,13990,484
20250228,110200,982891390,14000,14000,14000,14000,859
20250228,110100,970865390,14010,14010,14010,14000,369
20250228,110000,965697580,14010,14010,14010,14010,25
20250228,105900,965347330,14010,14050,14050,14010,562
20250228,105800,957473670,14050,14050,14050,14050,1
20250228,105700,957459620,14050,14010,14050,14010,150
20250228,105600,955356120,14040,14040,14040,14040,10
20250228,105500,955215720,14000,14000,14000,14000,157
20250228,105400,953017720,14000,14050,14050,14000,323
20250228,105300,948495570,14010,14030,14030,14010,1671
20250228,105200,925082390,14020,14020,14020,14020,1
20250228,105100,925068370,14060,14020,14060,14020,165
20250228,105000,922749310,14020,14020,14020,14020,150
20250228,104900,920646310,14010,14010,14010,14010,0
20250228,104800,920646310,14010,14010,14010,14010,0
20250228,104700,920646310,14010,14010,14010,14010,15
20250228,104600,920436160,14010,14010,14010,14010,0
20250228,104500,920436160,14010,14020,14020,14010,22
20250228,104400,920127850,14020,14020,14020,14020,6
20250228,104300,920043730,14020,14020,14020,14020,3
20250228,104200,920001670,14010,14030,14030,14010,1387
20250228,104100,900565230,14020,14050,14060,14020,728
20250228,104000,890351680,14020,14030,14050,14020,40
20250228,103900,889790480,14020,14020,14020,14020,402
20250228,103800,884154440,14040,14040,14040,14040,35
20250228,103700,883663040,14050,14010,14050,14010,2878
20250228,103600,843289330,14010,14040,14040,14010,1629
20250228,103500,820455860,14050,14050,14050,14050,153
20250228,103400,818306210,14050,14050,14050,14040,875
20250228,103300,806015200,14050,14060,14060,14050,1548
20250228,103200,784265670,14050,14140,14140,14050,3330
20250228,103100,737468920,14070,14070,14070,14060,223
20250228,103000,734333330,14070,14070,14070,14070,301
20250228,102900,730098260,14070,14070,14070,14070,6
20250228,102800,730013840,14070,14080,14080,14070,30
20250228,102700,729591590,14070,14070,14070,14070,283
20250228,102600,725609780,14070,14080,14080,14070,214
20250228,102500,722598700,14080,14080,14080,14080,107
20250228,102400,721092140,14080,14080,14080,14080,1005
20250228,102300,706941740,14100,14100,14100,14100,0
20250228,102200,706941740,14100,14100,14100,14100,30
20250228,102100,706518740,14100,14150,14150,14100,84
20250228,102000,705334140,14150,14150,14150,14150,1
20250228,101900,705319990,14150,14170,14170,14150,1187
20250228,101800,688519750,14160,14160,14160,14160,34
20250228,101700,688038310,14160,14160,14190,14160,127
20250228,101600,686239960,14160,14190,14190,14160,105
20250228,101500,684750640,14190,14190,14190,14190,317
20250228,101400,680252410,14190,14150,14190,14150,582
20250228,101300,672010830,14150,14150,14150,14150,354
20250228,101200,667001730,14150,14120,14150,14060,580
20250228,101100,658841460,14130,14130,14130,14130,7
20250228,101000,658742550,14120,14090,14120,14070,683
20250228,100900,649129310,14090,14090,14090,14090,0
20250228,100800,649129310,14090,14090,14090,14090,0
20250228,100700,649129310,14090,14090,14090,14070,872
20250228,100600,636846730,14070,14090,14090,14070,635
20250228,100500,627903080,14090,14090,14090,14090,2
20250228,100400,627874900,14090,14090,14090,14090,62
20250228,100300,627001320,14100,14090,14100,14090,60
20250228,100200,626155420,14090,14090,14090,14090,56
20250228,100100,625366380,14100,14100,14100,14100,243
20250228,100000,621940080,14100,14130,14130,14090,971
20250228,095900,608251770,14100,14100,14100,14090,81
20250228,095800,607109780,14090,14100,14100,14090,488
20250228,095700,600230280,14090,14100,14100,14090,502
20250228,095600,593152100,14090,14130,14130,14090,115
20250228,095500,591527190,14150,14110,14150,14110,1198
20250228,095400,574613580,14110,14080,14110,14070,670
20250228,095300,565183850,14090,14080,14130,14080,263
20250228,095200,561480260,14080,14090,14090,14080,36
20250228,095100,560973140,14090,14090,14090,14090,176
20250228,095000,558493300,14090,14100,14100,14090,796
20250228,094900,547275530,14100,14090,14100,14090,165
20250228,094800,544949680,14090,14090,14150,14090,218
20250228,094700,541876330,14140,14150,14150,14140,23
20250228,094600,541550900,14150,14090,14160,14090,606
20250228,094500,533009700,14100,14110,14110,14100,1544
20250228,094400,511234130,14110,14150,14150,14110,70
20250228,094300,510245600,14110,14150,14150,14110,900
20250228,094200,497545000,14110,14100,14180,14100,360
20250228,094100,492465890,14110,14150,14150,14110,1705
20250228,094000,468384970,14200,14150,14200,14140,123
20250228,093900,466645320,14220,14210,14220,14140,223
20250228,093800,463487870,14210,14210,14210,14210,0
20250228,093700,463487870,14210,14220,14220,14210,6
20250228,093600,463402580,14180,14130,14240,14120,1237
20250228,093500,445921690,14130,14140,14180,14130,273
20250228,093400,442063090,14140,14190,14190,14140,467
20250228,093300,435452590,14240,14170,14240,14170,54
20250228,093200,434687060,14160,14160,14160,14160,29
20250228,093100,434276420,14160,14150,14260,14150,12
20250228,093000,434106050,14150,14150,14150,14150,32
20250228,092900,433653250,14140,14140,14170,14140,1046
20250228,092800,418856980,14150,14150,14170,14150,586
20250228,092700,410565040,14150,14200,14200,14140,3760
20250228,092600,357239070,14200,14220,14220,14190,1724
20250228,092500,332749450,14230,14260,14260,14230,804
20250228,092400,321298740,14260,14260,14260,14250,277
20250228,092300,317350860,14260,14330,14330,14260,761
20250228,092200,306489750,14330,14330,14330,14320,200
20250228,092100,303624060,14320,14300,14320,14300,76
20250228,092000,302537100,14280,14300,14300,14280,102
20250228,091900,301080510,14300,14260,14300,14230,372
20250228,091800,295767120,14300,14240,14300,14240,133
20250228,091700,293873140,14240,14240,14240,14230,312
20250228,091600,289430410,14230,14260,14260,14230,433
20250228,091500,283260990,14260,14260,14260,14260,1
20250228,091400,283246730,14350,14350,14350,14260,1216
20250228,091300,265849490,14350,14350,14350,14350,28
20250228,091200,265447690,14260,14300,14300,14260,415
20250228,091100,259517490,14300,14250,14300,14250,839
20250228,091000,247533550,14240,14230,14280,14230,369
20250228,090900,242271980,14220,14210,14220,14200,1136
20250228,090800,226128030,14190,14220,14300,14190,1565
20250228,090700,203894140,14220,14300,14300,14210,3428
20250228,090600,155033530,14270,14320,14380,14270,484
20250228,090500,148108510,14340,14250,14340,14250,467
20250228,090400,141450720,14260,14300,14320,14260,1234
20250228,090300,123815980,14300,14330,14420,14290,503
20250228,090200,116592250,14290,14320,14320,14200,1647
20250228,090100,93110790,14320,14400,14400,14320,435
20250228,090000,86876540,14430,14200,14500,14200,6077
Reference in New Issue Copy Permalink