ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033200/min/candle-20240228.csv

617 lines
29 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,191400,3135558825,4215,4215,4215,4215,2437
20240228,191300,3135558825,4215,4215,4215,4215,0
20240228,191200,3135558825,4215,4215,4215,4215,0
20240228,191100,3135558825,4215,4215,4215,4215,0
20240228,191000,3135558825,4215,4215,4215,4215,0
20240228,190900,3135558825,4215,4215,4215,4215,0
20240228,190800,3135558825,4215,4215,4215,4215,0
20240228,190700,3135558825,4215,4215,4215,4215,0
20240228,190600,3135558825,4215,4215,4215,4215,0
20240228,190500,3135558825,4215,4215,4215,4215,0
20240228,190400,3135558825,4215,4215,4215,4215,0
20240228,190300,3135558825,4215,4215,4215,4215,0
20240228,190200,3135558825,4215,4215,4215,4215,0
20240228,190100,3135558825,4215,4215,4215,4215,0
20240228,190000,3135558825,4215,4215,4215,4215,0
20240228,185900,3135558825,4215,4215,4215,4215,0
20240228,185800,3135558825,4215,4215,4215,4215,0
20240228,185700,3135558825,4215,4215,4215,4215,0
20240228,185600,3135558825,4215,4215,4215,4215,0
20240228,185500,3135558825,4215,4215,4215,4215,0
20240228,185400,3135558825,4215,4215,4215,4215,0
20240228,185300,3135558825,4215,4215,4215,4215,0
20240228,185200,3135558825,4215,4215,4215,4215,0
20240228,185100,3135558825,4215,4215,4215,4215,0
20240228,185000,3135558825,4215,4215,4215,4215,0
20240228,184900,3135558825,4215,4215,4215,4215,0
20240228,184800,3135558825,4215,4215,4215,4215,0
20240228,184700,3135558825,4215,4215,4215,4215,0
20240228,184600,3135558825,4215,4215,4215,4215,0
20240228,184500,3135558825,4215,4215,4215,4215,0
20240228,184400,3135558825,4215,4215,4215,4215,2437
20240228,184300,3135558825,4215,4215,4215,4215,0
20240228,184200,3135558825,4215,4215,4215,4215,0
20240228,184100,3135558825,4215,4215,4215,4215,0
20240228,184000,3135558825,4215,4215,4215,4215,0
20240228,183900,3135558825,4215,4215,4215,4215,0
20240228,183800,3135558825,4215,4215,4215,4215,0
20240228,183700,3135558825,4215,4215,4215,4215,0
20240228,183600,3135558825,4215,4215,4215,4215,0
20240228,183500,3135558825,4215,4215,4215,4215,0
20240228,183400,3135558825,4215,4215,4215,4215,0
20240228,183300,3135558825,4215,4215,4215,4215,0
20240228,183200,3135558825,4215,4215,4215,4215,0
20240228,183100,3135558825,4215,4215,4215,4215,0
20240228,183000,3135558825,4215,4215,4215,4215,0
20240228,182900,3135558825,4215,4215,4215,4215,0
20240228,182800,3135558825,4215,4215,4215,4215,0
20240228,182700,3135558825,4215,4215,4215,4215,0
20240228,182600,3135558825,4215,4215,4215,4215,0
20240228,182500,3135558825,4215,4215,4215,4215,0
20240228,182400,3135558825,4215,4215,4215,4215,0
20240228,182300,3135558825,4215,4215,4215,4215,0
20240228,182200,3135558825,4215,4215,4215,4215,0
20240228,182100,3135558825,4215,4215,4215,4215,0
20240228,182000,3135558825,4215,4215,4215,4215,0
20240228,181900,3135558825,4215,4215,4215,4215,0
20240228,181800,3135558825,4215,4215,4215,4215,0
20240228,181700,3135558825,4215,4215,4215,4215,0
20240228,181600,3135558825,4215,4215,4215,4215,0
20240228,181500,3135558825,4215,4215,4215,4215,0
20240228,181400,3135558825,4215,4215,4215,4215,2437
20240228,181300,3135558825,4215,4215,4215,4215,0
20240228,181200,3135558825,4215,4215,4215,4215,0
20240228,181100,3135558825,4215,4215,4215,4215,0
20240228,181000,3135558825,4215,4215,4215,4215,0
20240228,180900,3135558825,4215,4215,4215,4215,0
20240228,180800,3135558825,4215,4215,4215,4215,0
20240228,180700,3135558825,4215,4215,4215,4215,0
20240228,180600,3135558825,4215,4215,4215,4215,0
20240228,180500,3135558825,4215,4215,4215,4215,0
20240228,180400,3135558825,4215,4215,4215,4215,0
20240228,180300,3135558825,4215,4215,4215,4215,0
20240228,180200,3135558825,4215,4215,4215,4215,0
20240228,180100,3135558825,4215,4215,4215,4215,0
20240228,180000,3135558825,4215,4215,4215,4215,0
20240228,175900,3135558825,4215,4215,4215,4215,0
20240228,175800,3135558825,4215,4215,4215,4215,0
20240228,175700,3135558825,4215,4215,4215,4215,0
20240228,175600,3135558825,4215,4215,4215,4215,0
20240228,175500,3135558825,4215,4215,4215,4215,0
20240228,175400,3135558825,4215,4215,4215,4215,0
20240228,175300,3135558825,4215,4215,4215,4215,0
20240228,175200,3135558825,4215,4215,4215,4215,0
20240228,175100,3135558825,4215,4215,4215,4215,0
20240228,175000,3135558825,4215,4215,4215,4215,0
20240228,174900,3135558825,4215,4215,4215,4215,0
20240228,174800,3135558825,4215,4215,4215,4215,0
20240228,174700,3135558825,4215,4215,4215,4215,0
20240228,174600,3135558825,4215,4215,4215,4215,0
20240228,174500,3135558825,4215,4215,4215,4215,0
20240228,174400,3135558825,4215,4215,4215,4215,2437
20240228,174300,3135558825,4215,4215,4215,4215,0
20240228,174200,3135558825,4215,4215,4215,4215,0
20240228,174100,3135558825,4215,4215,4215,4215,0
20240228,174000,3135558825,4215,4215,4215,4215,0
20240228,173900,3135558825,4215,4215,4215,4215,0
20240228,173800,3135558825,4215,4215,4215,4215,0
20240228,173700,3135558825,4215,4215,4215,4215,0
20240228,173600,3135558825,4215,4215,4215,4215,0
20240228,173500,3135558825,4215,4215,4215,4215,0
20240228,173400,3135558825,4215,4215,4215,4215,0
20240228,173300,3135558825,4215,4215,4215,4215,0
20240228,173200,3135558825,4215,4215,4215,4215,0
20240228,173100,3135558825,4215,4215,4215,4215,0
20240228,173000,3135558825,4215,4215,4215,4215,0
20240228,172900,3135558825,4215,4215,4215,4215,0
20240228,172800,3135558825,4215,4215,4215,4215,0
20240228,172700,3135558825,4215,4215,4215,4215,0
20240228,172600,3135558825,4215,4215,4215,4215,0
20240228,172500,3135558825,4215,4215,4215,4215,0
20240228,172400,3135558825,4215,4215,4215,4215,0
20240228,172300,3135558825,4215,4215,4215,4215,0
20240228,172200,3135558825,4215,4215,4215,4215,0
20240228,172100,3135558825,4215,4215,4215,4215,0
20240228,172000,3135558825,4215,4215,4215,4215,0
20240228,171900,3135558825,4215,4215,4215,4215,0
20240228,171800,3135558825,4215,4215,4215,4215,0
20240228,171700,3135558825,4215,4215,4215,4215,0
20240228,171600,3135558825,4215,4215,4215,4215,0
20240228,171500,3135558825,4215,4215,4215,4215,0
20240228,171400,3135558825,4215,4215,4215,4215,2437
20240228,171300,3135558825,4215,4215,4215,4215,0
20240228,171200,3135558825,4215,4215,4215,4215,0
20240228,171100,3135558825,4215,4215,4215,4215,0
20240228,171000,3135558825,4215,4215,4215,4215,0
20240228,170900,3135558825,4215,4215,4215,4215,0
20240228,170800,3135558825,4215,4215,4215,4215,0
20240228,170700,3135558825,4215,4215,4215,4215,0
20240228,170600,3135558825,4215,4215,4215,4215,0
20240228,170500,3135558825,4215,4215,4215,4215,0
20240228,170400,3135558825,4215,4215,4215,4215,0
20240228,170300,3135558825,4215,4215,4215,4215,0
20240228,170200,3135558825,4215,4215,4215,4215,0
20240228,170100,3135558825,4215,4215,4215,4215,0
20240228,170000,3135558825,4215,4215,4215,4215,0
20240228,165900,3135558825,4215,4215,4215,4215,0
20240228,165800,3135558825,4215,4215,4215,4215,0
20240228,165700,3135558825,4215,4215,4215,4215,0
20240228,165600,3135558825,4215,4215,4215,4215,0
20240228,165500,3135558825,4215,4215,4215,4215,0
20240228,165400,3135558825,4215,4215,4215,4215,0
20240228,165300,3135558825,4215,4215,4215,4215,0
20240228,165200,3135558825,4215,4215,4215,4215,0
20240228,165100,3135558825,4215,4215,4215,4215,0
20240228,165000,3135558825,4215,4215,4215,4215,0
20240228,164900,3135558825,4215,4215,4215,4215,0
20240228,164800,3135558825,4215,4215,4215,4215,0
20240228,164700,3135558825,4215,4215,4215,4215,0
20240228,164600,3135558825,4215,4215,4215,4215,0
20240228,164500,3135558825,4215,4215,4215,4215,0
20240228,164400,3135558825,4215,4215,4215,4215,2437
20240228,164300,3135558825,4215,4215,4215,4215,0
20240228,164200,3135558825,4215,4215,4215,4215,0
20240228,164100,3135558825,4215,4215,4215,4215,0
20240228,164000,3135558825,4215,4215,4215,4215,0
20240228,163900,3135558825,4215,4215,4215,4215,0
20240228,163800,3135558825,4215,4215,4215,4215,0
20240228,163700,3135558825,4215,4215,4215,4215,0
20240228,163600,3135558825,4215,4215,4215,4215,0
20240228,163500,3135558825,4215,4215,4215,4215,0
20240228,163400,3135558825,4215,4215,4215,4215,0
20240228,163300,3135558825,4215,4215,4215,4215,0
20240228,163200,3135558825,4215,4215,4215,4215,0
20240228,163100,3135558825,4215,4215,4215,4215,0
20240228,163000,3135558825,4215,4215,4215,4215,0
20240228,162900,3135558825,4215,4215,4215,4215,0
20240228,162800,3135558825,4215,4215,4215,4215,0
20240228,162700,3135558825,4215,4215,4215,4215,0
20240228,162600,3135558825,4215,4215,4215,4215,0
20240228,162500,3135558825,4215,4215,4215,4215,0
20240228,162400,3135558825,4215,4215,4215,4215,0
20240228,162300,3135558825,4215,4215,4215,4215,0
20240228,162200,3135558825,4215,4215,4215,4215,0
20240228,162100,3135558825,4215,4215,4215,4215,0
20240228,162000,3135558825,4215,4215,4215,4215,0
20240228,161900,3135558825,4215,4215,4215,4215,0
20240228,161800,3135558825,4215,4215,4215,4215,0
20240228,161700,3135558825,4215,4215,4215,4215,0
20240228,161600,3135558825,4215,4215,4215,4215,0
20240228,161500,3135558825,4215,4215,4215,4215,0
20240228,161400,3135558825,4215,4215,4215,4215,2437
20240228,161300,3135558825,4215,4215,4215,4215,0
20240228,161200,3135558825,4215,4215,4215,4215,0
20240228,161100,3135558825,4215,4215,4215,4215,0
20240228,161000,3135558825,4215,4215,4215,4215,0
20240228,160900,3135558825,4215,4215,4215,4215,0
20240228,160800,3135558825,4215,4215,4215,4215,0
20240228,160700,3135558825,4215,4215,4215,4215,0
20240228,160600,3135558825,4215,4215,4215,4215,0
20240228,160500,3135558825,4215,4215,4215,4215,0
20240228,160400,3135558825,4215,4215,4215,4215,0
20240228,160300,3135558825,4215,4215,4215,4215,0
20240228,160200,3135558825,4215,4215,4215,4215,0
20240228,160100,3135558825,4215,4215,4215,4215,0
20240228,160000,3135558825,4215,4215,4215,4215,0
20240228,155900,3135558825,4215,4215,4215,4215,0
20240228,155800,3135558825,4215,4215,4215,4215,0
20240228,155700,3135558825,4215,4215,4215,4215,0
20240228,155600,3135558825,4215,4215,4215,4215,0
20240228,155500,3135558825,4215,4215,4215,4215,0
20240228,155400,3135558825,4215,4215,4215,4215,0
20240228,155300,3135558825,4215,4215,4215,4215,0
20240228,155200,3135558825,4215,4215,4215,4215,0
20240228,155100,3135558825,4215,4215,4215,4215,0
20240228,155000,3135558825,4215,4215,4215,4215,0
20240228,154900,3135558825,4215,4215,4215,4215,0
20240228,154800,3135558825,4215,4215,4215,4215,0
20240228,154700,3135558825,4215,4215,4215,4215,0
20240228,154600,3135558825,4215,4215,4215,4215,0
20240228,154500,3135558825,4215,4215,4215,4215,0
20240228,154400,3135558825,4215,4215,4215,4215,2437
20240228,154300,3135558825,4215,4215,4215,4215,0
20240228,154200,3135558825,4215,4215,4215,4215,0
20240228,154100,3135558825,4215,4215,4215,4215,0
20240228,154000,3135558825,4215,4215,4215,4215,0
20240228,153900,3135558825,4215,4215,4215,4215,0
20240228,153800,3135558825,4215,4215,4215,4215,0
20240228,153700,3135558825,4215,4215,4215,4215,0
20240228,153600,3135558825,4215,4215,4215,4215,0
20240228,153500,3135558825,4215,4215,4215,4215,0
20240228,153400,3135558825,4215,4215,4215,4215,0
20240228,153300,3135558825,4215,4215,4215,4215,0
20240228,153200,3135558825,4215,4215,4215,4215,0
20240228,153100,3135558825,4215,4215,4215,4215,0
20240228,153000,3135558825,4215,4215,4215,4215,2437
20240228,152900,3125286870,4230,4230,4230,4230,0
20240228,152800,3125286870,4230,4230,4230,4230,0
20240228,152700,3125286870,4230,4230,4230,4230,0
20240228,152600,3125286870,4230,4230,4230,4230,0
20240228,152500,3125286870,4230,4230,4230,4230,0
20240228,152400,3125286870,4230,4230,4230,4230,0
20240228,152300,3125286870,4230,4230,4230,4230,0
20240228,152200,3125286870,4230,4230,4230,4230,0
20240228,152100,3125286870,4230,4230,4230,4230,0
20240228,152000,3125286870,4230,4230,4230,4230,0
20240228,151900,3125286870,4230,4245,4245,4230,855
20240228,151800,3121667280,4245,4245,4245,4245,110
20240228,151700,3121200330,4220,4250,4250,4220,2114
20240228,151600,3112260105,4245,4230,4245,4230,405
20240228,151500,3110543720,4235,4235,4235,4235,168
20240228,151400,3109832240,4235,4240,4240,4235,56
20240228,151300,3109595010,4225,4240,4240,4225,396
20240228,151200,3107921880,4225,4225,4225,4225,317
20240228,151100,3106582555,4245,4255,4255,4245,1559
20240228,151000,3099955795,4255,4255,4260,4255,433
20240228,150900,3098113300,4260,4250,4260,4250,655
20240228,150800,3095323700,4250,4250,4250,4250,888
20240228,150700,3091549700,4250,4220,4250,4220,285
20240228,150600,3090343730,4210,4210,4210,4210,1049
20240228,150500,3085927440,4210,4205,4210,4205,192
20240228,150400,3085119825,4205,4200,4205,4200,990
20240228,150300,3080961700,4200,4195,4200,4195,394
20240228,150200,3079307670,4170,4170,4170,4170,0
20240228,150100,3079307670,4170,4170,4170,4170,55
20240228,150000,3079078320,4170,4195,4195,4170,225
20240228,145900,3078137570,4200,4165,4200,4165,501
20240228,145800,3076034680,4160,4155,4160,4155,356
20240228,145700,3074554935,4155,4175,4175,4150,2478
20240228,145600,3064233395,4180,4195,4195,4180,957
20240228,145500,3060229415,4200,4200,4200,4200,152
20240228,145400,3059591015,4200,4200,4200,4200,138
20240228,145300,3059011415,4200,4185,4200,4180,1016
20240228,145200,3054757065,4185,4185,4185,4185,263
20240228,145100,3053656410,4180,4195,4200,4180,782
20240228,145000,3050373330,4195,4175,4195,4175,69
20240228,144900,3050084875,4170,4180,4185,4170,702
20240228,144800,3047155150,4175,4175,4175,4170,1483
20240228,144700,3040963680,4175,4200,4200,4175,565
20240228,144600,3038603950,4210,4210,4225,4150,1844
20240228,144500,3030902590,4205,4235,4240,4185,4116
20240228,144400,3013577395,4240,4240,4240,4235,1146
20240228,144300,3008718620,4240,4275,4275,4240,3333
20240228,144200,2994541210,4275,4285,4285,4275,664
20240228,144100,2991697870,4285,4305,4305,4285,975
20240228,144000,2987509935,4300,4310,4310,4300,246
20240228,143900,2986451140,4320,4350,4350,4300,2653
20240228,143800,2974986850,4350,4355,4355,4350,316
20240228,143700,2973611615,4355,4360,4360,4355,1095
20240228,143600,2968841715,4360,4360,4360,4360,397
20240228,143500,2967110795,4360,4355,4360,4355,84
20240228,143400,2966744970,4355,4395,4395,4355,2949
20240228,143300,2953899200,4400,4400,4400,4400,55
20240228,143200,2953657200,4400,4395,4400,4395,1123
20240228,143100,2948716590,4335,4325,4395,4310,3527
20240228,143000,2933429580,4320,4330,4330,4320,413
20240228,142900,2931643670,4330,4335,4355,4330,372
20240228,142800,2930030935,4340,4340,4355,4335,1216
20240228,142700,2924757050,4340,4350,4355,4335,1189
20240228,142600,2919596235,4335,4335,4390,4335,1912
20240228,142500,2911300320,4335,4420,4420,4335,8818
20240228,142400,2872699310,4430,4420,4430,4420,310
20240228,142300,2871327210,4420,4430,4430,4420,1660
20240228,142200,2863983180,4430,4450,4455,4430,2850
20240228,142100,2851315760,4455,4460,4465,4450,2801
20240228,142000,2838830100,4460,4475,4475,4460,1776
20240228,141900,2830907165,4470,4470,4480,4470,482
20240228,141800,2828749475,4470,4500,4500,4470,3022
20240228,141700,2815163445,4495,4475,4500,4450,4300
20240228,141600,2795962890,4475,4470,4485,4470,144
20240228,141500,2795318955,4480,4485,4490,4465,125
20240228,141400,2794759065,4485,4470,4485,4465,11
20240228,141300,2794709900,4465,4470,4490,4465,923
20240228,141200,2790582175,4470,4495,4495,4470,1236
20240228,141100,2785048545,4500,4475,4500,4470,4851
20240228,141000,2763324595,4475,4495,4495,4470,1591
20240228,140900,2756204625,4495,4555,4590,4470,6806
20240228,140800,2725508920,4585,4560,4590,4500,7267
20240228,140700,2692619180,4560,4585,4590,4560,362
20240228,140600,2690960450,4590,4620,4620,4575,2339
20240228,140500,2680217295,4615,4645,4690,4615,3818
20240228,140400,2662402595,4615,4530,4645,4530,9285
20240228,140300,2619707390,4535,4545,4550,4525,662
20240228,140200,2616696545,4550,4545,4555,4525,484
20240228,140100,2614500665,4540,4520,4540,4520,188
20240228,140000,2613647165,4520,4530,4530,4515,2615
20240228,135900,2601829120,4530,4525,4560,4520,978
20240228,135800,2597397305,4540,4585,4600,4515,3900
20240228,135700,2579632110,4600,4600,4600,4585,2883
20240228,135600,2566389255,4600,4645,4645,4600,3118
20240228,135500,2551939225,4645,4550,4695,4545,17384
20240228,135400,2471519675,4545,4515,4550,4510,4839
20240228,135300,2449621580,4515,4490,4515,4475,4082
20240228,135200,2431275380,4475,4465,4525,4465,3866
20240228,135100,2413893800,4480,4485,4485,4465,1444
20240228,135000,2407433860,4490,4480,4490,4465,2282
20240228,134900,2397223550,4470,4500,4500,4470,1460
20240228,134800,2390695555,4485,4475,4505,4470,1014
20240228,134700,2386159550,4480,4520,4520,4480,742
20240228,134600,2382831505,4520,4530,4550,4490,7272
20240228,134500,2349971580,4540,4565,4570,4500,4160
20240228,134400,2331069520,4565,4515,4570,4480,2248
20240228,134300,2320918825,4535,4505,4540,4505,651
20240228,134200,2317974165,4505,4475,4505,4460,1028
20240228,134100,2313347480,4480,4530,4540,4450,3475
20240228,134000,2297799230,4525,4540,4540,4495,1850
20240228,133900,2289455440,4540,4555,4580,4520,1769
20240228,133800,2281408295,4525,4525,4535,4495,6296
20240228,133700,2253048400,4525,4580,4585,4525,1748
20240228,133600,2245060285,4580,4525,4580,4525,1543
20240228,133500,2238055200,4525,4600,4605,4515,6166
20240228,133400,2209931535,4605,4645,4645,4605,5229
20240228,133300,2185806725,4645,4640,4650,4615,6648
20240228,133200,2155026690,4660,4490,4675,4490,16331
20240228,133100,2079990990,4490,4490,4490,4485,788
20240228,133000,2076455670,4490,4500,4525,4475,3316
20240228,132900,2061552615,4520,4425,4535,4410,10312
20240228,132800,2015483480,4425,4465,4475,4420,7933
20240228,132700,1980290290,4450,4460,4515,4450,9677
20240228,132600,1936886250,4450,4510,4510,4440,10922
20240228,132500,1887985985,4505,4640,4650,4500,17638
20240228,132400,1807664590,4650,4650,4680,4625,9521
20240228,132300,1763334500,4630,4600,4650,4595,6925
20240228,132200,1731375195,4600,4680,4680,4600,5551
20240228,132100,1705754915,4680,4650,4680,4595,12237
20240228,132000,1649151340,4650,4675,4700,4600,16703
20240228,131900,1571548610,4700,4690,4740,4670,16995
20240228,131800,1491708120,4690,4690,4795,4630,16851
20240228,131700,1412403645,4675,4855,4870,4545,37043
20240228,131600,1238819880,4850,4930,4975,4835,35934
20240228,131500,1062027955,4930,4865,4950,4835,38959
20240228,131400,871948345,4850,4760,4905,4760,44345
20240228,131300,656789250,4760,4525,4815,4480,79312
20240228,131200,291371870,4505,4545,4545,4505,28310
20240228,131100,162725355,4335,4335,4335,4335,0
20240228,131000,162725355,4335,3925,4335,3925,36697
20240228,130900,8230965,3865,3865,3865,3865,0
20240228,130800,8230965,3865,3865,3865,3865,0
20240228,130700,8230965,3865,3865,3865,3865,0
20240228,130600,8230965,3865,3865,3865,3865,0
20240228,130500,8230965,3865,3865,3865,3865,0
20240228,130400,8230965,3865,3865,3865,3865,0
20240228,130300,8230965,3865,3865,3865,3865,0
20240228,130200,8230965,3865,3865,3865,3865,0
20240228,130100,8230965,3865,3865,3865,3865,0
20240228,130000,8230965,3865,3865,3865,3865,0
20240228,125900,8230965,3865,3865,3865,3865,0
20240228,125800,8230965,3865,3865,3865,3865,0
20240228,125700,8230965,3865,3865,3865,3865,0
20240228,125600,8230965,3865,3865,3865,3865,0
20240228,125500,8230965,3865,3865,3865,3865,0
20240228,125400,8230965,3865,3865,3865,3865,0
20240228,125300,8230965,3865,3865,3865,3865,0
20240228,125200,8230965,3865,3865,3865,3865,0
20240228,125100,8230965,3865,3865,3865,3865,177
20240228,125000,7546860,3945,3945,3945,3945,0
20240228,124900,7546860,3945,3945,3945,3945,0
20240228,124800,7546860,3945,3945,3945,3945,0
20240228,124700,7546860,3945,3945,3945,3945,0
20240228,124600,7546860,3945,3945,3945,3945,0
20240228,124500,7546860,3945,3945,3945,3945,0
20240228,124400,7546860,3945,3945,3945,3945,0
20240228,124300,7546860,3945,3945,3945,3945,0
20240228,124200,7546860,3945,3945,3945,3945,0
20240228,124100,7546860,3945,3945,3945,3945,0
20240228,124000,7546860,3945,3945,3945,3945,0
20240228,123900,7546860,3945,3945,3945,3945,0
20240228,123800,7546860,3945,3945,3945,3945,0
20240228,123700,7546860,3945,3945,3945,3945,0
20240228,123600,7546860,3945,3945,3945,3945,0
20240228,123500,7546860,3945,3945,3945,3865,11
20240228,123400,7503895,3950,3925,3950,3925,5
20240228,123300,7484195,3865,3940,3940,3865,108
20240228,123200,7058890,3920,3920,3920,3920,0
20240228,123100,7058890,3920,3920,3920,3920,0
20240228,123000,7058890,3920,3920,3920,3920,7
20240228,122900,7031450,3920,3920,3920,3920,0
20240228,122800,7031450,3920,3920,3920,3920,0
20240228,122700,7031450,3920,3920,3920,3920,0
20240228,122600,7031450,3920,3920,3920,3920,0
20240228,122500,7031450,3920,3920,3920,3920,0
20240228,122400,7031450,3920,3920,3920,3920,0
20240228,122300,7031450,3920,3920,3920,3920,0
20240228,122200,7031450,3920,3920,3920,3920,0
20240228,122100,7031450,3920,3920,3920,3920,0
20240228,122000,7031450,3920,3920,3920,3920,20
20240228,121900,6953050,3850,3850,3850,3850,0
20240228,121800,6953050,3850,3850,3850,3850,0
20240228,121700,6953050,3850,3850,3850,3850,0
20240228,121600,6953050,3850,3850,3850,3850,0
20240228,121500,6953050,3850,3850,3850,3850,0
20240228,121400,6953050,3850,3850,3850,3850,0
20240228,121300,6953050,3850,3850,3850,3850,0
20240228,121200,6953050,3850,3850,3850,3850,0
20240228,121100,6953050,3850,3850,3850,3850,0
20240228,121000,6953050,3850,3850,3850,3850,0
20240228,120900,6953050,3850,3850,3850,3850,0
20240228,120800,6953050,3850,3850,3850,3850,0
20240228,120700,6953050,3850,3850,3850,3850,0
20240228,120600,6953050,3850,3850,3850,3850,0
20240228,120500,6953050,3850,3850,3850,3850,0
20240228,120400,6953050,3850,3850,3850,3850,0
20240228,120300,6953050,3850,3850,3850,3850,0
20240228,120200,6953050,3850,3850,3850,3850,0
20240228,120100,6953050,3850,3850,3850,3850,0
20240228,120000,6953050,3850,3850,3850,3850,0
20240228,115900,6953050,3850,3850,3850,3850,0
20240228,115800,6953050,3850,3850,3850,3850,0
20240228,115700,6953050,3850,3850,3850,3850,0
20240228,115600,6953050,3850,3850,3850,3850,0
20240228,115500,6953050,3850,3850,3850,3850,0
20240228,115400,6953050,3850,3850,3850,3850,0
20240228,115300,6953050,3850,3850,3850,3850,0
20240228,115200,6953050,3850,3850,3850,3850,0
20240228,115100,6953050,3850,3850,3850,3850,0
20240228,115000,6953050,3850,3850,3850,3850,0
20240228,114900,6953050,3850,3850,3850,3850,0
20240228,114800,6953050,3850,3850,3850,3850,0
20240228,114700,6953050,3850,3850,3850,3850,0
20240228,114600,6953050,3850,3850,3850,3850,0
20240228,114500,6953050,3850,3850,3850,3850,0
20240228,114400,6953050,3850,3850,3850,3850,0
20240228,114300,6953050,3850,3850,3850,3850,0
20240228,114200,6953050,3850,3850,3850,3850,0
20240228,114100,6953050,3850,3850,3850,3850,0
20240228,114000,6953050,3850,3850,3850,3850,0
20240228,113900,6953050,3850,3850,3850,3850,0
20240228,113800,6953050,3850,3850,3850,3850,0
20240228,113700,6953050,3850,3850,3850,3850,0
20240228,113600,6953050,3850,3850,3850,3850,0
20240228,113500,6953050,3850,3855,3855,3850,27
20240228,113400,6849055,3870,3870,3870,3870,0
20240228,113300,6849055,3870,3870,3870,3870,0
20240228,113200,6849055,3870,3870,3870,3870,0
20240228,113100,6849055,3870,3870,3870,3870,0
20240228,113000,6849055,3870,3870,3870,3870,0
20240228,112900,6849055,3870,3870,3870,3870,0
20240228,112800,6849055,3870,3870,3870,3870,0
20240228,112700,6849055,3870,3880,3880,3870,50
20240228,112600,6655255,3915,3855,3915,3855,2
20240228,112500,6647485,3850,3850,3850,3850,0
20240228,112400,6647485,3850,3850,3850,3850,0
20240228,112300,6647485,3850,3850,3850,3850,0
20240228,112200,6647485,3850,3860,3860,3850,303
20240228,112100,5480585,3850,3850,3850,3850,0
20240228,112000,5480585,3850,3850,3850,3850,0
20240228,111900,5480585,3850,3850,3850,3850,0
20240228,111800,5480585,3850,3850,3850,3850,0
20240228,111700,5480585,3850,3850,3850,3850,0
20240228,111600,5480585,3850,3850,3850,3850,0
20240228,111500,5480585,3850,3850,3850,3850,0
20240228,111400,5480585,3850,3850,3850,3850,0
20240228,111300,5480585,3850,3850,3850,3850,0
20240228,111200,5480585,3850,3850,3850,3850,0
20240228,111100,5480585,3850,3850,3850,3850,0
20240228,111000,5480585,3850,3850,3850,3850,0
20240228,110900,5480585,3850,3850,3850,3850,0
20240228,110800,5480585,3850,3850,3850,3850,0
20240228,110700,5480585,3850,3850,3850,3850,0
20240228,110600,5480585,3850,3850,3850,3850,0
20240228,110500,5480585,3850,3850,3850,3850,0
20240228,110400,5480585,3850,3850,3850,3850,0
20240228,110300,5480585,3850,3850,3850,3850,0
20240228,110200,5480585,3850,3850,3850,3850,0
20240228,110100,5480585,3850,3850,3850,3850,0
20240228,110000,5480585,3850,3850,3850,3850,0
20240228,105900,5480585,3850,3850,3850,3850,0
20240228,105800,5480585,3850,3850,3850,3850,0
20240228,105700,5480585,3850,3850,3850,3850,0
20240228,105600,5480585,3850,3850,3850,3850,0
20240228,105500,5480585,3850,3850,3850,3850,0
20240228,105400,5480585,3850,3850,3850,3850,0
20240228,105300,5480585,3850,3850,3850,3850,123
20240228,105200,5007035,3870,3870,3870,3870,0
20240228,105100,5007035,3870,3870,3870,3870,161
20240228,105000,4383965,3870,3870,3870,3870,0
20240228,104900,4383965,3870,3870,3870,3870,20
20240228,104800,4306565,3870,3870,3870,3870,0
20240228,104700,4306565,3870,3870,3870,3870,0
20240228,104600,4306565,3870,3870,3870,3870,0
20240228,104500,4306565,3870,3870,3870,3870,0
20240228,104400,4306565,3870,3870,3870,3870,0
20240228,104300,4306565,3870,3880,3880,3870,261
20240228,104200,3294800,3880,3880,3880,3880,0
20240228,104100,3294800,3880,3880,3880,3880,0
20240228,104000,3294800,3880,3880,3880,3880,0
20240228,103900,3294800,3880,3880,3880,3880,0
20240228,103800,3294800,3880,3880,3880,3880,0
20240228,103700,3294800,3880,3880,3880,3880,0
20240228,103600,3294800,3880,3880,3880,3880,0
20240228,103500,3294800,3880,3880,3880,3880,0
20240228,103400,3294800,3880,3880,3880,3880,0
20240228,103300,3294800,3880,3880,3880,3880,0
20240228,103200,3294800,3880,3880,3880,3880,0
20240228,103100,3294800,3880,3880,3880,3880,0
20240228,103000,3294800,3880,3880,3880,3880,0
20240228,102900,3294800,3880,3880,3880,3880,0
20240228,102800,3294800,3880,3880,3880,3880,0
20240228,102700,3294800,3880,3880,3880,3880,11
20240228,102600,3252120,3880,3880,3880,3880,0
20240228,102500,3252120,3880,3880,3880,3880,0
20240228,102400,3252120,3880,3880,3880,3880,0
20240228,102300,3252120,3880,3880,3880,3880,0
20240228,102200,3252120,3880,3880,3880,3880,0
20240228,102100,3252120,3880,3880,3880,3880,1
20240228,102000,3248240,3880,3880,3880,3880,1
20240228,101900,3244360,3880,3880,3880,3880,0
20240228,101800,3244360,3880,3880,3880,3880,0
20240228,101700,3244360,3880,3880,3880,3880,0
20240228,101600,3244360,3880,3880,3880,3880,100
20240228,101500,2856360,3870,3870,3870,3870,0
20240228,101400,2856360,3870,3870,3870,3870,0
20240228,101300,2856360,3870,3870,3870,3870,0
20240228,101200,2856360,3870,3905,3905,3870,84
20240228,101100,2530695,3905,3905,3905,3905,0
20240228,101000,2530695,3905,3905,3905,3905,0
20240228,100900,2530695,3905,3905,3905,3905,1
20240228,100800,2526790,3950,3950,3950,3950,0
20240228,100700,2526790,3950,3950,3950,3950,0
20240228,100600,2526790,3950,3950,3950,3950,0
20240228,100500,2526790,3950,3950,3950,3950,0
20240228,100400,2526790,3950,3950,3950,3950,0
20240228,100300,2526790,3950,3950,3950,3950,0
20240228,100200,2526790,3950,3950,3950,3950,10
20240228,100100,2487290,3960,3960,3960,3960,0
20240228,100000,2487290,3960,3960,3960,3960,0
20240228,095900,2487290,3960,3960,3960,3960,0
20240228,095800,2487290,3960,3960,3960,3960,0
20240228,095700,2487290,3960,3960,3960,3960,0
20240228,095600,2487290,3960,3960,3960,3960,0
20240228,095500,2487290,3960,3960,3960,3960,0
20240228,095400,2487290,3960,3960,3960,3960,0
20240228,095300,2487290,3960,3960,3960,3960,0
20240228,095200,2487290,3960,3960,3960,3960,0
20240228,095100,2487290,3960,3960,3960,3960,0
20240228,095000,2487290,3960,3960,3960,3960,0
20240228,094900,2487290,3960,3965,3965,3960,80
20240228,094800,2170330,3965,3960,3965,3960,20
20240228,094700,2091040,3965,3965,3965,3965,0
20240228,094600,2091040,3965,3970,3970,3965,47
20240228,094500,1904630,3970,3970,3970,3970,2
20240228,094400,1896690,3970,3970,3970,3970,37
20240228,094300,1749800,3965,3905,3965,3905,24
20240228,094200,1655240,3970,3970,3970,3970,0
20240228,094100,1655240,3970,3970,3970,3970,0
20240228,094000,1655240,3970,3970,3970,3970,21
20240228,093900,1571870,3970,3970,3970,3970,37
20240228,093800,1424980,3970,3970,3975,3970,43
20240228,093700,1254265,3975,3980,3980,3975,200
20240228,093600,458765,3990,3990,3990,3990,0
20240228,093500,458765,3990,3990,3990,3990,0
20240228,093400,458765,3990,3990,3990,3990,0
20240228,093300,458765,3990,3990,3990,3990,0
20240228,093200,458765,3990,3990,3990,3990,0
20240228,093100,458765,3990,3990,3990,3990,0
20240228,093000,458765,3990,3990,3990,3990,0
20240228,092900,458765,3990,3990,3990,3990,0
20240228,092800,458765,3990,3990,3990,3990,0
20240228,092700,458765,3990,3990,3990,3990,0
20240228,092600,458765,3990,3990,3990,3990,0
20240228,092500,458765,3990,3990,3990,3990,0
20240228,092400,458765,3990,3990,3990,3990,0
20240228,092300,458765,3990,3990,3990,3990,0
20240228,092200,458765,3990,3990,3990,3990,0
20240228,092100,458765,3990,3990,3990,3990,0
20240228,092000,458765,3990,3990,3990,3990,0
20240228,091900,458765,3990,3990,3990,3990,0
20240228,091800,458765,3990,3990,3990,3990,0
20240228,091700,458765,3990,3990,3990,3990,0
20240228,091600,458765,3990,3990,3990,3990,0
20240228,091500,458765,3990,3990,3990,3990,0
20240228,091400,458765,3990,3990,3990,3990,0
20240228,091300,458765,3990,3990,3990,3990,0
20240228,091200,458765,3990,3990,3990,3990,0
20240228,091100,458765,3990,3985,3990,3985,7
20240228,091000,430850,3995,3990,3995,3990,100
20240228,090900,31355,4005,4005,4005,4005,0
20240228,090800,31355,4005,4005,4005,4005,0
20240228,090700,31355,4005,4005,4005,4005,0
20240228,090600,31355,4005,4005,4005,4005,0
20240228,090500,31355,4005,3895,4005,3890,4
20240228,090400,15670,3890,3890,3890,3890,0
20240228,090300,15670,3890,3890,3890,3890,2
20240228,090200,7890,3945,3945,3945,3945,0
20240228,090100,7890,3945,3945,3945,3945,1
20240228,090000,3945,3945,3945,3945,3945,1
Reference in New Issue Copy Permalink