Files
KissMeData/065570/min/candle-20240228.csv
2024-11-17 15:27:48 +09:00

644 lines
30 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,194100,492074630,3265,3265,3265,3265,120
20240228,194000,492074630,3265,3265,3265,3265,0
20240228,193900,492074630,3265,3265,3265,3265,0
20240228,193800,492074630,3265,3265,3265,3265,0
20240228,193700,492074630,3265,3265,3265,3265,0
20240228,193600,492074630,3265,3265,3265,3265,0
20240228,193500,492074630,3265,3265,3265,3265,0
20240228,193400,492074630,3265,3265,3265,3265,0
20240228,193300,492074630,3265,3265,3265,3265,0
20240228,193200,492074630,3265,3265,3265,3265,0
20240228,193100,492074630,3265,3265,3265,3265,0
20240228,193000,492074630,3265,3265,3265,3265,0
20240228,192900,492074630,3265,3265,3265,3265,0
20240228,192800,492074630,3265,3265,3265,3265,0
20240228,192700,492074630,3265,3265,3265,3265,0
20240228,192600,492074630,3265,3265,3265,3265,0
20240228,192500,492074630,3265,3265,3265,3265,0
20240228,192400,492074630,3265,3265,3265,3265,0
20240228,192300,492074630,3265,3265,3265,3265,0
20240228,192200,492074630,3265,3265,3265,3265,0
20240228,192100,492074630,3265,3265,3265,3265,0
20240228,192000,492074630,3265,3265,3265,3265,0
20240228,191900,492074630,3265,3265,3265,3265,0
20240228,191800,492074630,3265,3265,3265,3265,0
20240228,191700,492074630,3265,3265,3265,3265,0
20240228,191600,492074630,3265,3265,3265,3265,0
20240228,191500,492074630,3265,3265,3265,3265,0
20240228,191400,492074630,3265,3265,3265,3265,0
20240228,191300,492074630,3265,3265,3265,3265,0
20240228,191200,492074630,3265,3265,3265,3265,0
20240228,191100,492074630,3265,3265,3265,3265,120
20240228,191000,492074630,3265,3265,3265,3265,0
20240228,190900,492074630,3265,3265,3265,3265,0
20240228,190800,492074630,3265,3265,3265,3265,0
20240228,190700,492074630,3265,3265,3265,3265,0
20240228,190600,492074630,3265,3265,3265,3265,0
20240228,190500,492074630,3265,3265,3265,3265,0
20240228,190400,492074630,3265,3265,3265,3265,0
20240228,190300,492074630,3265,3265,3265,3265,0
20240228,190200,492074630,3265,3265,3265,3265,0
20240228,190100,492074630,3265,3265,3265,3265,0
20240228,190000,492074630,3265,3265,3265,3265,0
20240228,185900,492074630,3265,3265,3265,3265,0
20240228,185800,492074630,3265,3265,3265,3265,0
20240228,185700,492074630,3265,3265,3265,3265,0
20240228,185600,492074630,3265,3265,3265,3265,0
20240228,185500,492074630,3265,3265,3265,3265,0
20240228,185400,492074630,3265,3265,3265,3265,0
20240228,185300,492074630,3265,3265,3265,3265,0
20240228,185200,492074630,3265,3265,3265,3265,0
20240228,185100,492074630,3265,3265,3265,3265,0
20240228,185000,492074630,3265,3265,3265,3265,0
20240228,184900,492074630,3265,3265,3265,3265,0
20240228,184800,492074630,3265,3265,3265,3265,0
20240228,184700,492074630,3265,3265,3265,3265,0
20240228,184600,492074630,3265,3265,3265,3265,0
20240228,184500,492074630,3265,3265,3265,3265,0
20240228,184400,492074630,3265,3265,3265,3265,0
20240228,184300,492074630,3265,3265,3265,3265,0
20240228,184200,492074630,3265,3265,3265,3265,0
20240228,184100,492074630,3265,3265,3265,3265,120
20240228,184000,492074630,3265,3265,3265,3265,0
20240228,183900,492074630,3265,3265,3265,3265,0
20240228,183800,492074630,3265,3265,3265,3265,0
20240228,183700,492074630,3265,3265,3265,3265,0
20240228,183600,492074630,3265,3265,3265,3265,0
20240228,183500,492074630,3265,3265,3265,3265,0
20240228,183400,492074630,3265,3265,3265,3265,0
20240228,183300,492074630,3265,3265,3265,3265,0
20240228,183200,492074630,3265,3265,3265,3265,0
20240228,183100,492074630,3265,3265,3265,3265,0
20240228,183000,492074630,3265,3265,3265,3265,0
20240228,182900,492074630,3265,3265,3265,3265,0
20240228,182800,492074630,3265,3265,3265,3265,0
20240228,182700,492074630,3265,3265,3265,3265,0
20240228,182600,492074630,3265,3265,3265,3265,0
20240228,182500,492074630,3265,3265,3265,3265,0
20240228,182400,492074630,3265,3265,3265,3265,0
20240228,182300,492074630,3265,3265,3265,3265,0
20240228,182200,492074630,3265,3265,3265,3265,0
20240228,182100,492074630,3265,3265,3265,3265,0
20240228,182000,492074630,3265,3265,3265,3265,0
20240228,181900,492074630,3265,3265,3265,3265,0
20240228,181800,492074630,3265,3265,3265,3265,0
20240228,181700,492074630,3265,3265,3265,3265,0
20240228,181600,492074630,3265,3265,3265,3265,0
20240228,181500,492074630,3265,3265,3265,3265,0
20240228,181400,492074630,3265,3265,3265,3265,0
20240228,181300,492074630,3265,3265,3265,3265,0
20240228,181200,492074630,3265,3265,3265,3265,0
20240228,181100,492074630,3265,3265,3265,3265,120
20240228,181000,492074630,3265,3265,3265,3265,0
20240228,180900,492074630,3265,3265,3265,3265,0
20240228,180800,492074630,3265,3265,3265,3265,0
20240228,180700,492074630,3265,3265,3265,3265,0
20240228,180600,492074630,3265,3265,3265,3265,0
20240228,180500,492074630,3265,3265,3265,3265,0
20240228,180400,492074630,3265,3265,3265,3265,0
20240228,180300,492074630,3265,3265,3265,3265,0
20240228,180200,492074630,3265,3265,3265,3265,0
20240228,180100,492074630,3265,3265,3265,3265,0
20240228,180000,492074630,3265,3265,3265,3265,0
20240228,175900,492074630,3265,3265,3265,3265,0
20240228,175800,492074630,3265,3265,3265,3265,0
20240228,175700,492074630,3265,3265,3265,3265,0
20240228,175600,492074630,3265,3265,3265,3265,0
20240228,175500,492074630,3265,3265,3265,3265,0
20240228,175400,492074630,3265,3265,3265,3265,0
20240228,175300,492074630,3265,3265,3265,3265,0
20240228,175200,492074630,3265,3265,3265,3265,0
20240228,175100,492074630,3265,3265,3265,3265,0
20240228,175000,492074630,3265,3265,3265,3265,0
20240228,174900,492074630,3265,3265,3265,3265,0
20240228,174800,492074630,3265,3265,3265,3265,0
20240228,174700,492074630,3265,3265,3265,3265,0
20240228,174600,492074630,3265,3265,3265,3265,0
20240228,174500,492074630,3265,3265,3265,3265,0
20240228,174400,492074630,3265,3265,3265,3265,0
20240228,174300,492074630,3265,3265,3265,3265,0
20240228,174200,492074630,3265,3265,3265,3265,0
20240228,174100,492074630,3265,3265,3265,3265,120
20240228,174000,492074630,3265,3265,3265,3265,0
20240228,173900,492074630,3265,3265,3265,3265,0
20240228,173800,492074630,3265,3265,3265,3265,0
20240228,173700,492074630,3265,3265,3265,3265,0
20240228,173600,492074630,3265,3265,3265,3265,0
20240228,173500,492074630,3265,3265,3265,3265,0
20240228,173400,492074630,3265,3265,3265,3265,0
20240228,173300,492074630,3265,3265,3265,3265,0
20240228,173200,492074630,3265,3265,3265,3265,0
20240228,173100,492074630,3265,3265,3265,3265,0
20240228,173000,492074630,3265,3265,3265,3265,0
20240228,172900,492074630,3265,3265,3265,3265,0
20240228,172800,492074630,3265,3265,3265,3265,0
20240228,172700,492074630,3265,3265,3265,3265,0
20240228,172600,492074630,3265,3265,3265,3265,0
20240228,172500,492074630,3265,3265,3265,3265,0
20240228,172400,492074630,3265,3265,3265,3265,0
20240228,172300,492074630,3265,3265,3265,3265,0
20240228,172200,492074630,3265,3265,3265,3265,0
20240228,172100,492074630,3265,3265,3265,3265,0
20240228,172000,492074630,3265,3265,3265,3265,0
20240228,171900,492074630,3265,3265,3265,3265,0
20240228,171800,492074630,3265,3265,3265,3265,0
20240228,171700,492074630,3265,3265,3265,3265,0
20240228,171600,492074630,3265,3265,3265,3265,0
20240228,171500,492074630,3265,3265,3265,3265,0
20240228,171400,492074630,3265,3265,3265,3265,0
20240228,171300,492074630,3265,3265,3265,3265,0
20240228,171200,492074630,3265,3265,3265,3265,0
20240228,171100,492074630,3265,3265,3265,3265,120
20240228,171000,492074630,3265,3265,3265,3265,0
20240228,170900,492074630,3265,3265,3265,3265,0
20240228,170800,492074630,3265,3265,3265,3265,0
20240228,170700,492074630,3265,3265,3265,3265,0
20240228,170600,492074630,3265,3265,3265,3265,0
20240228,170500,492074630,3265,3265,3265,3265,0
20240228,170400,492074630,3265,3265,3265,3265,0
20240228,170300,492074630,3265,3265,3265,3265,0
20240228,170200,492074630,3265,3265,3265,3265,0
20240228,170100,492074630,3265,3265,3265,3265,0
20240228,170000,492074630,3265,3265,3265,3265,0
20240228,165900,492074630,3265,3265,3265,3265,0
20240228,165800,492074630,3265,3265,3265,3265,0
20240228,165700,492074630,3265,3265,3265,3265,0
20240228,165600,492074630,3265,3265,3265,3265,0
20240228,165500,492074630,3265,3265,3265,3265,0
20240228,165400,492074630,3265,3265,3265,3265,0
20240228,165300,492074630,3265,3265,3265,3265,0
20240228,165200,492074630,3265,3265,3265,3265,0
20240228,165100,492074630,3265,3265,3265,3265,0
20240228,165000,492074630,3265,3265,3265,3265,0
20240228,164900,492074630,3265,3265,3265,3265,0
20240228,164800,492074630,3265,3265,3265,3265,0
20240228,164700,492074630,3265,3265,3265,3265,0
20240228,164600,492074630,3265,3265,3265,3265,0
20240228,164500,492074630,3265,3265,3265,3265,0
20240228,164400,492074630,3265,3265,3265,3265,0
20240228,164300,492074630,3265,3265,3265,3265,0
20240228,164200,492074630,3265,3265,3265,3265,0
20240228,164100,492074630,3265,3265,3265,3265,120
20240228,164000,492074630,3265,3265,3265,3265,0
20240228,163900,492074630,3265,3265,3265,3265,0
20240228,163800,492074630,3265,3265,3265,3265,0
20240228,163700,492074630,3265,3265,3265,3265,0
20240228,163600,492074630,3265,3265,3265,3265,0
20240228,163500,492074630,3265,3265,3265,3265,0
20240228,163400,492074630,3265,3265,3265,3265,0
20240228,163300,492074630,3265,3265,3265,3265,0
20240228,163200,492074630,3265,3265,3265,3265,0
20240228,163100,492074630,3265,3265,3265,3265,0
20240228,163000,492074630,3265,3265,3265,3265,0
20240228,162900,492074630,3265,3265,3265,3265,0
20240228,162800,492074630,3265,3265,3265,3265,0
20240228,162700,492074630,3265,3265,3265,3265,0
20240228,162600,492074630,3265,3265,3265,3265,0
20240228,162500,492074630,3265,3265,3265,3265,0
20240228,162400,492074630,3265,3265,3265,3265,0
20240228,162300,492074630,3265,3265,3265,3265,0
20240228,162200,492074630,3265,3265,3265,3265,0
20240228,162100,492074630,3265,3265,3265,3265,0
20240228,162000,492074630,3265,3265,3265,3265,0
20240228,161900,492074630,3265,3265,3265,3265,0
20240228,161800,492074630,3265,3265,3265,3265,0
20240228,161700,492074630,3265,3265,3265,3265,0
20240228,161600,492074630,3265,3265,3265,3265,0
20240228,161500,492074630,3265,3265,3265,3265,0
20240228,161400,492074630,3265,3265,3265,3265,0
20240228,161300,492074630,3265,3265,3265,3265,0
20240228,161200,492074630,3265,3265,3265,3265,0
20240228,161100,492074630,3265,3265,3265,3265,120
20240228,161000,492074630,3265,3265,3265,3265,0
20240228,160900,492074630,3265,3265,3265,3265,0
20240228,160800,492074630,3265,3265,3265,3265,0
20240228,160700,492074630,3265,3265,3265,3265,0
20240228,160600,492074630,3265,3265,3265,3265,0
20240228,160500,492074630,3265,3265,3265,3265,0
20240228,160400,492074630,3265,3265,3265,3265,0
20240228,160300,492074630,3265,3265,3265,3265,0
20240228,160200,492074630,3265,3265,3265,3265,0
20240228,160100,492074630,3265,3265,3265,3265,0
20240228,160000,492074630,3265,3265,3265,3265,0
20240228,155900,492074630,3265,3265,3265,3265,0
20240228,155800,492074630,3265,3265,3265,3265,0
20240228,155700,492074630,3265,3265,3265,3265,0
20240228,155600,492074630,3265,3265,3265,3265,0
20240228,155500,492074630,3265,3265,3265,3265,0
20240228,155400,492074630,3265,3265,3265,3265,0
20240228,155300,492074630,3265,3265,3265,3265,0
20240228,155200,492074630,3265,3265,3265,3265,0
20240228,155100,492074630,3265,3265,3265,3265,0
20240228,155000,492074630,3265,3265,3265,3265,0
20240228,154900,492074630,3265,3265,3265,3265,0
20240228,154800,492074630,3265,3265,3265,3265,0
20240228,154700,492074630,3265,3265,3265,3265,0
20240228,154600,492074630,3265,3265,3265,3265,0
20240228,154500,492074630,3265,3265,3265,3265,0
20240228,154400,492074630,3265,3265,3265,3265,0
20240228,154300,492074630,3265,3265,3265,3265,0
20240228,154200,492074630,3265,3265,3265,3265,0
20240228,154100,492074630,3265,3265,3265,3265,120
20240228,154000,492074630,3265,3265,3265,3265,0
20240228,153900,492074630,3265,3265,3265,3265,0
20240228,153800,492074630,3265,3265,3265,3265,0
20240228,153700,492074630,3265,3265,3265,3265,0
20240228,153600,492074630,3265,3265,3265,3265,0
20240228,153500,492074630,3265,3265,3265,3265,0
20240228,153400,492074630,3265,3265,3265,3265,0
20240228,153300,492074630,3265,3265,3265,3265,0
20240228,153200,492074630,3265,3265,3265,3265,0
20240228,153100,492074630,3265,3265,3265,3265,0
20240228,153000,492074630,3265,3265,3265,3265,120
20240228,152900,491682830,3275,3275,3275,3275,0
20240228,152800,491682830,3275,3275,3275,3275,0
20240228,152700,491682830,3275,3275,3275,3275,0
20240228,152600,491682830,3275,3275,3275,3275,0
20240228,152500,491682830,3275,3275,3275,3275,0
20240228,152400,491682830,3275,3275,3275,3275,0
20240228,152300,491682830,3275,3275,3275,3275,0
20240228,152200,491682830,3275,3275,3275,3275,0
20240228,152100,491682830,3275,3275,3275,3275,0
20240228,152000,491682830,3275,3275,3275,3275,0
20240228,151900,491682830,3275,3275,3275,3275,1
20240228,151800,491679555,3250,3245,3255,3245,88
20240228,151700,491393680,3260,3260,3260,3260,101
20240228,151600,491064420,3260,3260,3260,3245,13
20240228,151500,491022055,3245,3245,3245,3245,0
20240228,151400,491022055,3245,3245,3245,3245,0
20240228,151300,491022055,3245,3245,3245,3245,0
20240228,151200,491022055,3245,3245,3245,3245,0
20240228,151100,491022055,3245,3245,3245,3245,2
20240228,151000,491015565,3240,3240,3240,3240,0
20240228,150900,491015565,3240,3240,3240,3240,0
20240228,150800,491015565,3240,3240,3240,3240,0
20240228,150700,491015565,3240,3275,3275,3240,502
20240228,150600,489388585,3300,3300,3300,3300,0
20240228,150500,489388585,3300,3300,3300,3290,5579
20240228,150400,471002295,3300,3265,3300,3265,19953
20240228,150300,405191245,3270,3230,3270,3230,2001
20240228,150200,398695125,3210,3225,3225,3210,3000
20240228,150100,389044855,3225,3225,3225,3225,0
20240228,150000,389044855,3225,3225,3225,3220,358
20240228,145900,387890430,3220,3220,3220,3220,0
20240228,145800,387890430,3220,3220,3220,3220,2
20240228,145700,387883990,3215,3215,3215,3215,0
20240228,145600,387883990,3215,3215,3215,3215,0
20240228,145500,387883990,3215,3225,3225,3215,11
20240228,145400,387848525,3225,3225,3225,3225,0
20240228,145300,387848525,3225,3225,3225,3225,0
20240228,145200,387848525,3225,3225,3225,3225,0
20240228,145100,387848525,3225,3225,3225,3225,0
20240228,145000,387848525,3225,3225,3225,3225,0
20240228,144900,387848525,3225,3225,3225,3225,4
20240228,144800,387835625,3225,3225,3225,3225,0
20240228,144700,387835625,3225,3225,3225,3225,42
20240228,144600,387700175,3225,3225,3225,3225,15
20240228,144500,387651800,3225,3215,3225,3215,41
20240228,144400,387519670,3215,3215,3215,3215,9
20240228,144300,387490735,3215,3220,3220,3215,251
20240228,144200,386683520,3225,3225,3225,3225,0
20240228,144100,386683520,3225,3225,3225,3225,0
20240228,144000,386683520,3225,3225,3225,3225,11
20240228,143900,386648045,3215,3225,3225,3215,2
20240228,143800,386641605,3225,3220,3225,3220,80
20240228,143700,386383610,3220,3215,3220,3215,29
20240228,143600,386290325,3220,3220,3220,3220,525
20240228,143500,384599825,3220,3220,3220,3220,0
20240228,143400,384599825,3220,3220,3220,3220,153
20240228,143300,384107165,3220,3230,3230,3220,1216
20240228,143200,380184210,3235,3235,3240,3235,533
20240228,143100,378459790,3230,3230,3230,3230,9
20240228,143000,378430720,3230,3230,3230,3230,20
20240228,142900,378366120,3230,3230,3230,3230,16
20240228,142800,378314440,3230,3230,3230,3230,0
20240228,142700,378314440,3230,3230,3230,3230,0
20240228,142600,378314440,3230,3230,3230,3230,0
20240228,142500,378314440,3230,3230,3230,3230,0
20240228,142400,378314440,3230,3230,3230,3230,0
20240228,142300,378314440,3230,3230,3230,3230,0
20240228,142200,378314440,3230,3230,3230,3230,0
20240228,142100,378314440,3230,3230,3230,3230,200
20240228,142000,377668440,3230,3230,3230,3230,203
20240228,141900,377012750,3230,3230,3230,3230,47
20240228,141800,376860940,3230,3230,3230,3230,0
20240228,141700,376860940,3230,3230,3230,3230,1
20240228,141600,376857710,3230,3230,3230,3230,0
20240228,141500,376857710,3230,3230,3230,3230,10
20240228,141400,376825410,3230,3230,3230,3230,196
20240228,141300,376192330,3230,3230,3230,3230,1000
20240228,141200,372962330,3230,3230,3230,3230,0
20240228,141100,372962330,3230,3230,3230,3230,0
20240228,141000,372962330,3230,3230,3230,3230,900
20240228,140900,370055330,3230,3230,3230,3230,0
20240228,140800,370055330,3230,3235,3235,3230,2
20240228,140700,370048865,3235,3235,3235,3235,0
20240228,140600,370048865,3235,3235,3235,3225,5982
20240228,140500,350728210,3240,3240,3240,3240,0
20240228,140400,350728210,3240,3240,3240,3240,1221
20240228,140300,346772170,3240,3240,3240,3240,0
20240228,140200,346772170,3240,3240,3240,3240,0
20240228,140100,346772170,3240,3240,3240,3240,0
20240228,140000,346772170,3240,3240,3240,3240,0
20240228,135900,346772170,3240,3245,3245,3240,900
20240228,135800,343854440,3250,3250,3250,3250,0
20240228,135700,343854440,3250,3250,3250,3250,0
20240228,135600,343854440,3250,3250,3250,3250,0
20240228,135500,343854440,3250,3250,3250,3250,0
20240228,135400,343854440,3250,3250,3250,3250,0
20240228,135300,343854440,3250,3250,3250,3250,0
20240228,135200,343854440,3250,3250,3250,3250,0
20240228,135100,343854440,3250,3250,3250,3250,0
20240228,135000,343854440,3250,3250,3250,3250,0
20240228,134900,343854440,3250,3250,3250,3250,200
20240228,134800,343204440,3240,3240,3240,3240,0
20240228,134700,343204440,3240,3240,3240,3240,0
20240228,134600,343204440,3240,3240,3240,3240,0
20240228,134500,343204440,3240,3240,3240,3240,0
20240228,134400,343204440,3240,3240,3240,3240,0
20240228,134300,343204440,3240,3240,3240,3240,0
20240228,134200,343204440,3240,3240,3240,3240,0
20240228,134100,343204440,3240,3240,3240,3240,0
20240228,134000,343204440,3240,3240,3240,3240,0
20240228,133900,343204440,3240,3240,3240,3240,0
20240228,133800,343204440,3240,3240,3240,3240,819
20240228,133700,340550880,3240,3245,3245,3240,3038
20240228,133600,330707580,3240,3240,3240,3240,0
20240228,133500,330707580,3240,3250,3250,3240,1000
20240228,133400,327466540,3250,3250,3250,3250,0
20240228,133300,327466540,3250,3250,3250,3250,0
20240228,133200,327466540,3250,3250,3250,3250,297
20240228,133100,326501290,3250,3250,3250,3250,0
20240228,133000,326501290,3250,3250,3250,3250,0
20240228,132900,326501290,3250,3265,3265,3250,1080
20240228,132800,322987480,3265,3265,3265,3265,700
20240228,132700,320701980,3270,3270,3270,3270,0
20240228,132600,320701980,3270,3270,3270,3270,0
20240228,132500,320701980,3270,3270,3270,3270,1198
20240228,132400,316784520,3270,3270,3275,3270,130
20240228,132300,316359415,3270,3270,3270,3270,0
20240228,132200,316359415,3270,3270,3270,3270,0
20240228,132100,316359415,3270,3270,3270,3270,0
20240228,132000,316359415,3270,3270,3270,3270,10
20240228,131900,316326715,3270,3270,3270,3270,0
20240228,131800,316326715,3270,3270,3270,3270,0
20240228,131700,316326715,3270,3270,3270,3270,0
20240228,131600,316326715,3270,3270,3270,3270,0
20240228,131500,316326715,3270,3270,3270,3270,466
20240228,131400,314802895,3270,3270,3270,3270,1591
20240228,131300,309600325,3290,3280,3290,3280,549
20240228,131200,307796880,3280,3280,3280,3280,98
20240228,131100,307475440,3270,3270,3270,3270,0
20240228,131000,307475440,3270,3270,3270,3270,0
20240228,130900,307475440,3270,3270,3270,3270,0
20240228,130800,307475440,3270,3275,3275,3270,3195
20240228,130700,297026770,3275,3275,3275,3275,9
20240228,130600,296997295,3280,3280,3280,3280,238
20240228,130500,296216655,3285,3285,3285,3285,0
20240228,130400,296216655,3285,3285,3285,3285,149
20240228,130300,295727190,3280,3280,3280,3280,0
20240228,130200,295727190,3280,3275,3280,3275,7
20240228,130100,295704235,3270,3270,3270,3270,0
20240228,130000,295704235,3270,3270,3270,3270,0
20240228,125900,295704235,3270,3270,3270,3270,0
20240228,125800,295704235,3270,3270,3270,3270,0
20240228,125700,295704235,3270,3270,3270,3270,0
20240228,125600,295704235,3270,3270,3270,3270,0
20240228,125500,295704235,3270,3270,3270,3270,0
20240228,125400,295704235,3270,3270,3270,3270,0
20240228,125300,295704235,3270,3270,3270,3270,0
20240228,125200,295704235,3270,3270,3270,3270,1
20240228,125100,295700965,3265,3265,3265,3260,3549
20240228,125000,284116180,3265,3265,3265,3265,0
20240228,124900,284116180,3265,3265,3265,3265,0
20240228,124800,284116180,3265,3265,3265,3265,0
20240228,124700,284116180,3265,3265,3265,3265,0
20240228,124600,284116180,3265,3265,3265,3265,0
20240228,124500,284116180,3265,3265,3265,3265,0
20240228,124400,284116180,3265,3265,3265,3265,30
20240228,124300,284018230,3250,3250,3250,3250,0
20240228,124200,284018230,3250,3250,3250,3250,0
20240228,124100,284018230,3250,3250,3250,3250,0
20240228,124000,284018230,3250,3250,3250,3250,226
20240228,123900,283283730,3250,3250,3250,3250,1774
20240228,123800,277518230,3265,3265,3265,3265,30
20240228,123700,277420280,3265,3265,3265,3265,0
20240228,123600,277420280,3265,3265,3265,3265,0
20240228,123500,277420280,3265,3265,3265,3265,0
20240228,123400,277420280,3265,3265,3265,3265,0
20240228,123300,277420280,3265,3265,3265,3265,0
20240228,123200,277420280,3265,3265,3265,3265,1
20240228,123100,277417015,3250,3250,3250,3250,0
20240228,123000,277417015,3250,3250,3250,3250,0
20240228,122900,277417015,3250,3250,3250,3250,30
20240228,122800,277319515,3250,3250,3250,3250,0
20240228,122700,277319515,3250,3250,3250,3250,0
20240228,122600,277319515,3250,3250,3250,3250,0
20240228,122500,277319515,3250,3250,3250,3250,0
20240228,122400,277319515,3250,3250,3250,3250,8
20240228,122300,277293515,3250,3250,3250,3250,1112
20240228,122200,273679515,3250,3255,3255,3250,2224
20240228,122100,266448145,3260,3260,3260,3260,0
20240228,122000,266448145,3260,3260,3260,3260,0
20240228,121900,266448145,3260,3275,3275,3260,2170
20240228,121800,259361990,3275,3275,3275,3275,0
20240228,121700,259361990,3275,3265,3275,3265,2393
20240228,121600,251526760,3265,3275,3275,3265,1590
20240228,121500,246324300,3285,3285,3285,3285,0
20240228,121400,246324300,3285,3285,3285,3285,1
20240228,121300,246321015,3280,3280,3280,3280,0
20240228,121200,246321015,3280,3280,3280,3280,0
20240228,121100,246321015,3280,3280,3280,3280,0
20240228,121000,246321015,3280,3280,3280,3280,0
20240228,120900,246321015,3280,3285,3285,3280,1137
20240228,120800,242589460,3290,3295,3295,3290,548
20240228,120700,240786275,3295,3260,3295,3260,1090
20240228,120600,237214505,3245,3245,3245,3245,0
20240228,120500,237214505,3245,3250,3250,3245,637
20240228,120400,235146755,3250,3250,3250,3250,0
20240228,120300,235146755,3250,3250,3250,3250,0
20240228,120200,235146755,3250,3250,3250,3250,0
20240228,120100,235146755,3250,3250,3250,3250,0
20240228,120000,235146755,3250,3250,3250,3250,0
20240228,115900,235146755,3250,3250,3250,3250,36
20240228,115800,235029755,3240,3240,3240,3240,0
20240228,115700,235029755,3240,3240,3240,3240,0
20240228,115600,235029755,3240,3250,3250,3240,2744
20240228,115500,226134555,3250,3250,3250,3250,400
20240228,115400,224834555,3250,3255,3255,3250,7188
20240228,115300,201470115,3255,3255,3255,3255,0
20240228,115200,201470115,3255,3255,3255,3255,0
20240228,115100,201470115,3255,3255,3255,3255,0
20240228,115000,201470115,3255,3255,3255,3255,0
20240228,114900,201470115,3255,3255,3255,3255,0
20240228,114800,201470115,3255,3255,3255,3255,0
20240228,114700,201470115,3255,3255,3255,3255,0
20240228,114600,201470115,3255,3255,3255,3255,0
20240228,114500,201470115,3255,3260,3260,3255,310
20240228,114400,200460815,3260,3260,3260,3260,0
20240228,114300,200460815,3260,3260,3260,3260,820
20240228,114200,197787615,3295,3295,3295,3295,0
20240228,114100,197787615,3295,3295,3295,3295,0
20240228,114000,197787615,3295,3295,3295,3295,0
20240228,113900,197787615,3295,3295,3295,3295,0
20240228,113800,197787615,3295,3295,3295,3295,0
20240228,113700,197787615,3295,3295,3295,3295,0
20240228,113600,197787615,3295,3295,3295,3295,0
20240228,113500,197787615,3295,3290,3295,3290,35
20240228,113400,197672440,3250,3250,3250,3250,0
20240228,113300,197672440,3250,3250,3250,3250,0
20240228,113200,197672440,3250,3250,3250,3250,0
20240228,113100,197672440,3250,3285,3285,3250,6622
20240228,113000,176066725,3290,3290,3290,3290,5
20240228,112900,176050275,3290,3290,3290,3290,0
20240228,112800,176050275,3290,3295,3295,3290,1128
20240228,112700,172336440,3300,3295,3300,3295,509
20240228,112600,170659280,3290,3290,3290,3290,0
20240228,112500,170659280,3290,3290,3290,3290,0
20240228,112400,170659280,3290,3290,3290,3290,0
20240228,112300,170659280,3290,3290,3290,3290,237
20240228,112200,169879550,3295,3285,3300,3285,1548
20240228,112100,164780035,3280,3280,3280,3280,0
20240228,112000,164780035,3280,3280,3280,3280,5
20240228,111900,164763635,3285,3285,3285,3285,0
20240228,111800,164763635,3285,3285,3285,3285,0
20240228,111700,164763635,3285,3285,3285,3285,0
20240228,111600,164763635,3285,3285,3285,3285,643
20240228,111500,162651380,3290,3290,3290,3290,0
20240228,111400,162651380,3290,3290,3290,3290,0
20240228,111300,162651380,3290,3290,3290,3290,0
20240228,111200,162651380,3290,3290,3290,3290,0
20240228,111100,162651380,3290,3290,3290,3290,0
20240228,111000,162651380,3290,3290,3290,3290,0
20240228,110900,162651380,3290,3275,3295,3275,1216
20240228,110800,158650480,3265,3265,3265,3265,0
20240228,110700,158650480,3265,3265,3265,3265,0
20240228,110600,158650480,3265,3265,3265,3265,0
20240228,110500,158650480,3265,3265,3265,3265,0
20240228,110400,158650480,3265,3265,3265,3265,0
20240228,110300,158650480,3265,3265,3265,3265,0
20240228,110200,158650480,3265,3260,3265,3260,104
20240228,110100,158310940,3260,3260,3260,3260,604
20240228,110000,156341900,3265,3275,3275,3265,2361
20240228,105900,148622315,3280,3280,3280,3280,0
20240228,105800,148622315,3280,3280,3280,3280,0
20240228,105700,148622315,3280,3280,3280,3280,0
20240228,105600,148622315,3280,3280,3280,3280,0
20240228,105500,148622315,3280,3280,3280,3280,0
20240228,105400,148622315,3280,3280,3280,3280,0
20240228,105300,148622315,3280,3280,3280,3280,0
20240228,105200,148622315,3280,3280,3280,3280,0
20240228,105100,148622315,3280,3280,3280,3280,0
20240228,105000,148622315,3280,3280,3280,3280,0
20240228,104900,148622315,3280,3280,3280,3280,0
20240228,104800,148622315,3280,3280,3280,3280,549
20240228,104700,146821595,3285,3285,3285,3285,0
20240228,104600,146821595,3285,3285,3285,3285,500
20240228,104500,145179095,3295,3290,3295,3290,502
20240228,104400,143525015,3295,3295,3295,3295,0
20240228,104300,143525015,3295,3295,3295,3295,0
20240228,104200,143525015,3295,3295,3295,3295,0
20240228,104100,143525015,3295,3295,3295,3295,0
20240228,104000,143525015,3295,3295,3295,3295,77
20240228,103900,143271300,3300,3285,3300,3285,1120
20240228,103800,139584405,3280,3280,3280,3280,1
20240228,103700,139581125,3275,3275,3275,3275,50
20240228,103600,139417375,3295,3295,3295,3295,0
20240228,103500,139417375,3295,3295,3295,3295,0
20240228,103400,139417375,3295,3295,3295,3295,0
20240228,103300,139417375,3295,3295,3295,3295,0
20240228,103200,139417375,3295,3295,3295,3295,2
20240228,103100,139410785,3295,3295,3295,3295,1500
20240228,103000,134468285,3290,3295,3295,3290,1153
20240228,102900,130669220,3285,3290,3290,3285,518
20240228,102800,128965045,3285,3285,3285,3285,0
20240228,102700,128965045,3285,3285,3285,3285,0
20240228,102600,128965045,3285,3285,3285,3285,29
20240228,102500,128869780,3295,3290,3295,3290,543
20240228,102400,127080695,3295,3295,3295,3295,0
20240228,102300,127080695,3295,3295,3295,3295,0
20240228,102200,127080695,3295,3295,3295,3295,224
20240228,102100,126342615,3295,3295,3295,3295,0
20240228,102000,126342615,3295,3295,3295,3295,0
20240228,101900,126342615,3295,3295,3295,3295,18
20240228,101800,126283305,3295,3285,3295,3285,495
20240228,101700,124656740,3285,3285,3285,3285,0
20240228,101600,124656740,3285,3285,3285,3285,0
20240228,101500,124656740,3285,3285,3285,3285,0
20240228,101400,124656740,3285,3285,3285,3285,0
20240228,101300,124656740,3285,3285,3285,3285,0
20240228,101200,124656740,3285,3285,3285,3285,0
20240228,101100,124656740,3285,3285,3285,3285,1
20240228,101000,124653455,3275,3285,3285,3275,816
20240228,100900,121980745,3280,3280,3280,3280,815
20240228,100800,119307545,3285,3285,3285,3285,3
20240228,100700,119297690,3285,3285,3285,3285,3
20240228,100600,119287835,3285,3285,3285,3285,412
20240228,100500,117934415,3285,3285,3285,3285,50
20240228,100400,117770165,3285,3260,3285,3260,375
20240228,100300,116543190,3260,3260,3260,3260,534
20240228,100200,114802350,3265,3265,3265,3265,0
20240228,100100,114802350,3265,3265,3265,3265,429
20240228,100000,113401665,3265,3265,3265,3265,200
20240228,095900,112748665,3290,3290,3290,3290,587
20240228,095800,110817435,3270,3270,3270,3270,426
20240228,095700,109424415,3275,3270,3275,3270,434
20240228,095600,108003435,3265,3265,3265,3265,0
20240228,095500,108003435,3265,3265,3265,3265,0
20240228,095400,108003435,3265,3265,3265,3265,0
20240228,095300,108003435,3265,3265,3265,3265,0
20240228,095200,108003435,3265,3265,3265,3265,0
20240228,095100,108003435,3265,3265,3265,3265,0
20240228,095000,108003435,3265,3265,3265,3265,0
20240228,094900,108003435,3265,3265,3265,3265,0
20240228,094800,108003435,3265,3265,3265,3265,9
20240228,094700,107974050,3265,3265,3265,3265,71
20240228,094600,107742235,3265,3265,3265,3265,0
20240228,094500,107742235,3265,3265,3265,3265,0
20240228,094400,107742235,3265,3265,3265,3265,134
20240228,094300,107304725,3265,3265,3265,3265,17
20240228,094200,107249220,3255,3255,3255,3255,110
20240228,094100,106891170,3255,3265,3265,3255,2
20240228,094000,106884650,3265,3265,3265,3265,2
20240228,093900,106878120,3260,3265,3265,3260,20
20240228,093800,106812915,3260,3255,3265,3255,137
20240228,093700,106366925,3255,3260,3260,3255,664
20240228,093600,104205560,3260,3260,3265,3260,4
20240228,093500,104192515,3260,3275,3275,3260,1253
20240228,093400,100101160,3275,3280,3280,3275,129
20240228,093300,99678675,3280,3280,3285,3275,27
20240228,093200,99590190,3275,3280,3280,3275,380
20240228,093100,98345540,3280,3285,3285,3280,100
20240228,093000,98017065,3275,3270,3285,3270,1094
20240228,092900,94431520,3245,3235,3295,3235,2166
20240228,092800,87368320,3235,3235,3235,3235,0
20240228,092700,87368320,3235,3235,3235,3235,0
20240228,092600,87368320,3235,3235,3235,3235,0
20240228,092500,87368320,3235,3235,3235,3235,1
20240228,092400,87365085,3235,3235,3235,3235,1
20240228,092300,87361850,3230,3230,3230,3230,111
20240228,092200,87003320,3230,3240,3240,3230,3133
20240228,092100,76877820,3240,3245,3245,3240,1500
20240228,092000,72015595,3245,3250,3250,3245,761
20240228,091900,69542400,3250,3250,3250,3250,0
20240228,091800,69542400,3250,3255,3255,3250,1200
20240228,091700,65639900,3250,3260,3260,3250,1094
20240228,091600,62084325,3255,3265,3270,3255,1586
20240228,091500,56912445,3265,3285,3285,3265,1326
20240228,091400,52567055,3285,3285,3290,3265,2378
20240228,091300,44769490,3285,3300,3300,3285,3906
20240228,091200,31913410,3300,3300,3300,3300,0
20240228,091100,31913410,3300,3300,3300,3300,0
20240228,091000,31913410,3300,3300,3300,3300,42
20240228,090900,31774810,3300,3270,3300,3270,582
20240228,090800,29871640,3300,3300,3300,3275,600
20240228,090700,27906240,3300,3315,3330,3300,1116
20240228,090600,24209855,3315,3325,3325,3315,866
20240228,090500,21338415,3335,3335,3335,3335,11
20240228,090400,21301730,3335,3315,3345,3315,758
20240228,090300,18787135,3315,3305,3315,3300,842
20240228,090200,16004670,3305,3305,3305,3305,3364
20240228,090100,4886650,3305,3305,3305,3305,202
20240228,090000,4219040,3305,3300,3305,3300,1277