Files
KissMeData/222810/min/candle-20240228.csv
2024-11-17 15:27:48 +09:00

703 lines
33 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,204000,498926330,2065,2065,2065,2065,425
20240228,203900,498926330,2065,2065,2065,2065,0
20240228,203800,498926330,2065,2065,2065,2065,0
20240228,203700,498926330,2065,2065,2065,2065,0
20240228,203600,498926330,2065,2065,2065,2065,0
20240228,203500,498926330,2065,2065,2065,2065,0
20240228,203400,498926330,2065,2065,2065,2065,0
20240228,203300,498926330,2065,2065,2065,2065,0
20240228,203200,498926330,2065,2065,2065,2065,0
20240228,203100,498926330,2065,2065,2065,2065,0
20240228,203000,498926330,2065,2065,2065,2065,0
20240228,202900,498926330,2065,2065,2065,2065,0
20240228,202800,498926330,2065,2065,2065,2065,0
20240228,202700,498926330,2065,2065,2065,2065,0
20240228,202600,498926330,2065,2065,2065,2065,0
20240228,202500,498926330,2065,2065,2065,2065,0
20240228,202400,498926330,2065,2065,2065,2065,0
20240228,202300,498926330,2065,2065,2065,2065,0
20240228,202200,498926330,2065,2065,2065,2065,0
20240228,202100,498926330,2065,2065,2065,2065,0
20240228,202000,498926330,2065,2065,2065,2065,0
20240228,201900,498926330,2065,2065,2065,2065,0
20240228,201800,498926330,2065,2065,2065,2065,0
20240228,201700,498926330,2065,2065,2065,2065,0
20240228,201600,498926330,2065,2065,2065,2065,0
20240228,201500,498926330,2065,2065,2065,2065,0
20240228,201400,498926330,2065,2065,2065,2065,0
20240228,201300,498926330,2065,2065,2065,2065,0
20240228,201200,498926330,2065,2065,2065,2065,0
20240228,201100,498926330,2065,2065,2065,2065,0
20240228,201000,498926330,2065,2065,2065,2065,425
20240228,200900,498926330,2065,2065,2065,2065,0
20240228,200800,498926330,2065,2065,2065,2065,0
20240228,200700,498926330,2065,2065,2065,2065,0
20240228,200600,498926330,2065,2065,2065,2065,0
20240228,200500,498926330,2065,2065,2065,2065,0
20240228,200400,498926330,2065,2065,2065,2065,0
20240228,200300,498926330,2065,2065,2065,2065,0
20240228,200200,498926330,2065,2065,2065,2065,0
20240228,200100,498926330,2065,2065,2065,2065,0
20240228,200000,498926330,2065,2065,2065,2065,0
20240228,195900,498926330,2065,2065,2065,2065,0
20240228,195800,498926330,2065,2065,2065,2065,0
20240228,195700,498926330,2065,2065,2065,2065,0
20240228,195600,498926330,2065,2065,2065,2065,0
20240228,195500,498926330,2065,2065,2065,2065,0
20240228,195400,498926330,2065,2065,2065,2065,0
20240228,195300,498926330,2065,2065,2065,2065,0
20240228,195200,498926330,2065,2065,2065,2065,0
20240228,195100,498926330,2065,2065,2065,2065,0
20240228,195000,498926330,2065,2065,2065,2065,0
20240228,194900,498926330,2065,2065,2065,2065,0
20240228,194800,498926330,2065,2065,2065,2065,0
20240228,194700,498926330,2065,2065,2065,2065,0
20240228,194600,498926330,2065,2065,2065,2065,0
20240228,194500,498926330,2065,2065,2065,2065,0
20240228,194400,498926330,2065,2065,2065,2065,0
20240228,194300,498926330,2065,2065,2065,2065,0
20240228,194200,498926330,2065,2065,2065,2065,0
20240228,194100,498926330,2065,2065,2065,2065,0
20240228,194000,498926330,2065,2065,2065,2065,425
20240228,193900,498926330,2065,2065,2065,2065,0
20240228,193800,498926330,2065,2065,2065,2065,0
20240228,193700,498926330,2065,2065,2065,2065,0
20240228,193600,498926330,2065,2065,2065,2065,0
20240228,193500,498926330,2065,2065,2065,2065,0
20240228,193400,498926330,2065,2065,2065,2065,0
20240228,193300,498926330,2065,2065,2065,2065,0
20240228,193200,498926330,2065,2065,2065,2065,0
20240228,193100,498926330,2065,2065,2065,2065,0
20240228,193000,498926330,2065,2065,2065,2065,0
20240228,192900,498926330,2065,2065,2065,2065,0
20240228,192800,498926330,2065,2065,2065,2065,0
20240228,192700,498926330,2065,2065,2065,2065,0
20240228,192600,498926330,2065,2065,2065,2065,0
20240228,192500,498926330,2065,2065,2065,2065,0
20240228,192400,498926330,2065,2065,2065,2065,0
20240228,192300,498926330,2065,2065,2065,2065,0
20240228,192200,498926330,2065,2065,2065,2065,0
20240228,192100,498926330,2065,2065,2065,2065,0
20240228,192000,498926330,2065,2065,2065,2065,0
20240228,191900,498926330,2065,2065,2065,2065,0
20240228,191800,498926330,2065,2065,2065,2065,0
20240228,191700,498926330,2065,2065,2065,2065,0
20240228,191600,498926330,2065,2065,2065,2065,0
20240228,191500,498926330,2065,2065,2065,2065,0
20240228,191400,498926330,2065,2065,2065,2065,0
20240228,191300,498926330,2065,2065,2065,2065,0
20240228,191200,498926330,2065,2065,2065,2065,0
20240228,191100,498926330,2065,2065,2065,2065,0
20240228,191000,498926330,2065,2065,2065,2065,425
20240228,190900,498926330,2065,2065,2065,2065,0
20240228,190800,498926330,2065,2065,2065,2065,0
20240228,190700,498926330,2065,2065,2065,2065,0
20240228,190600,498926330,2065,2065,2065,2065,0
20240228,190500,498926330,2065,2065,2065,2065,0
20240228,190400,498926330,2065,2065,2065,2065,0
20240228,190300,498926330,2065,2065,2065,2065,0
20240228,190200,498926330,2065,2065,2065,2065,0
20240228,190100,498926330,2065,2065,2065,2065,0
20240228,190000,498926330,2065,2065,2065,2065,0
20240228,185900,498926330,2065,2065,2065,2065,0
20240228,185800,498926330,2065,2065,2065,2065,0
20240228,185700,498926330,2065,2065,2065,2065,0
20240228,185600,498926330,2065,2065,2065,2065,0
20240228,185500,498926330,2065,2065,2065,2065,0
20240228,185400,498926330,2065,2065,2065,2065,0
20240228,185300,498926330,2065,2065,2065,2065,0
20240228,185200,498926330,2065,2065,2065,2065,0
20240228,185100,498926330,2065,2065,2065,2065,0
20240228,185000,498926330,2065,2065,2065,2065,0
20240228,184900,498926330,2065,2065,2065,2065,0
20240228,184800,498926330,2065,2065,2065,2065,0
20240228,184700,498926330,2065,2065,2065,2065,0
20240228,184600,498926330,2065,2065,2065,2065,0
20240228,184500,498926330,2065,2065,2065,2065,0
20240228,184400,498926330,2065,2065,2065,2065,0
20240228,184300,498926330,2065,2065,2065,2065,0
20240228,184200,498926330,2065,2065,2065,2065,0
20240228,184100,498926330,2065,2065,2065,2065,0
20240228,184000,498926330,2065,2065,2065,2065,425
20240228,183900,498926330,2065,2065,2065,2065,0
20240228,183800,498926330,2065,2065,2065,2065,0
20240228,183700,498926330,2065,2065,2065,2065,0
20240228,183600,498926330,2065,2065,2065,2065,0
20240228,183500,498926330,2065,2065,2065,2065,0
20240228,183400,498926330,2065,2065,2065,2065,0
20240228,183300,498926330,2065,2065,2065,2065,0
20240228,183200,498926330,2065,2065,2065,2065,0
20240228,183100,498926330,2065,2065,2065,2065,0
20240228,183000,498926330,2065,2065,2065,2065,0
20240228,182900,498926330,2065,2065,2065,2065,0
20240228,182800,498926330,2065,2065,2065,2065,0
20240228,182700,498926330,2065,2065,2065,2065,0
20240228,182600,498926330,2065,2065,2065,2065,0
20240228,182500,498926330,2065,2065,2065,2065,0
20240228,182400,498926330,2065,2065,2065,2065,0
20240228,182300,498926330,2065,2065,2065,2065,0
20240228,182200,498926330,2065,2065,2065,2065,0
20240228,182100,498926330,2065,2065,2065,2065,0
20240228,182000,498926330,2065,2065,2065,2065,0
20240228,181900,498926330,2065,2065,2065,2065,0
20240228,181800,498926330,2065,2065,2065,2065,0
20240228,181700,498926330,2065,2065,2065,2065,0
20240228,181600,498926330,2065,2065,2065,2065,0
20240228,181500,498926330,2065,2065,2065,2065,0
20240228,181400,498926330,2065,2065,2065,2065,0
20240228,181300,498926330,2065,2065,2065,2065,0
20240228,181200,498926330,2065,2065,2065,2065,0
20240228,181100,498926330,2065,2065,2065,2065,0
20240228,181000,498926330,2065,2065,2065,2065,425
20240228,180900,498926330,2065,2065,2065,2065,0
20240228,180800,498926330,2065,2065,2065,2065,0
20240228,180700,498926330,2065,2065,2065,2065,0
20240228,180600,498926330,2065,2065,2065,2065,0
20240228,180500,498926330,2065,2065,2065,2065,0
20240228,180400,498926330,2065,2065,2065,2065,0
20240228,180300,498926330,2065,2065,2065,2065,0
20240228,180200,498926330,2065,2065,2065,2065,0
20240228,180100,498926330,2065,2065,2065,2065,0
20240228,180000,498926330,2065,2065,2065,2065,0
20240228,175900,498926330,2065,2065,2065,2065,0
20240228,175800,498926330,2065,2065,2065,2065,0
20240228,175700,498926330,2065,2065,2065,2065,0
20240228,175600,498926330,2065,2065,2065,2065,0
20240228,175500,498926330,2065,2065,2065,2065,0
20240228,175400,498926330,2065,2065,2065,2065,0
20240228,175300,498926330,2065,2065,2065,2065,0
20240228,175200,498926330,2065,2065,2065,2065,0
20240228,175100,498926330,2065,2065,2065,2065,0
20240228,175000,498926330,2065,2065,2065,2065,0
20240228,174900,498926330,2065,2065,2065,2065,0
20240228,174800,498926330,2065,2065,2065,2065,0
20240228,174700,498926330,2065,2065,2065,2065,0
20240228,174600,498926330,2065,2065,2065,2065,0
20240228,174500,498926330,2065,2065,2065,2065,0
20240228,174400,498926330,2065,2065,2065,2065,0
20240228,174300,498926330,2065,2065,2065,2065,0
20240228,174200,498926330,2065,2065,2065,2065,0
20240228,174100,498926330,2065,2065,2065,2065,0
20240228,174000,498926330,2065,2065,2065,2065,425
20240228,173900,498926330,2065,2065,2065,2065,0
20240228,173800,498926330,2065,2065,2065,2065,0
20240228,173700,498926330,2065,2065,2065,2065,0
20240228,173600,498926330,2065,2065,2065,2065,0
20240228,173500,498926330,2065,2065,2065,2065,0
20240228,173400,498926330,2065,2065,2065,2065,0
20240228,173300,498926330,2065,2065,2065,2065,0
20240228,173200,498926330,2065,2065,2065,2065,0
20240228,173100,498926330,2065,2065,2065,2065,0
20240228,173000,498926330,2065,2065,2065,2065,0
20240228,172900,498926330,2065,2065,2065,2065,0
20240228,172800,498926330,2065,2065,2065,2065,0
20240228,172700,498926330,2065,2065,2065,2065,0
20240228,172600,498926330,2065,2065,2065,2065,0
20240228,172500,498926330,2065,2065,2065,2065,0
20240228,172400,498926330,2065,2065,2065,2065,0
20240228,172300,498926330,2065,2065,2065,2065,0
20240228,172200,498926330,2065,2065,2065,2065,0
20240228,172100,498926330,2065,2065,2065,2065,0
20240228,172000,498926330,2065,2065,2065,2065,0
20240228,171900,498926330,2065,2065,2065,2065,0
20240228,171800,498926330,2065,2065,2065,2065,0
20240228,171700,498926330,2065,2065,2065,2065,0
20240228,171600,498926330,2065,2065,2065,2065,0
20240228,171500,498926330,2065,2065,2065,2065,0
20240228,171400,498926330,2065,2065,2065,2065,0
20240228,171300,498926330,2065,2065,2065,2065,0
20240228,171200,498926330,2065,2065,2065,2065,0
20240228,171100,498926330,2065,2065,2065,2065,0
20240228,171000,498926330,2065,2065,2065,2065,425
20240228,170900,498926330,2065,2065,2065,2065,0
20240228,170800,498926330,2065,2065,2065,2065,0
20240228,170700,498926330,2065,2065,2065,2065,0
20240228,170600,498926330,2065,2065,2065,2065,0
20240228,170500,498926330,2065,2065,2065,2065,0
20240228,170400,498926330,2065,2065,2065,2065,0
20240228,170300,498926330,2065,2065,2065,2065,0
20240228,170200,498926330,2065,2065,2065,2065,0
20240228,170100,498926330,2065,2065,2065,2065,0
20240228,170000,498926330,2065,2065,2065,2065,0
20240228,165900,498926330,2065,2065,2065,2065,0
20240228,165800,498926330,2065,2065,2065,2065,0
20240228,165700,498926330,2065,2065,2065,2065,0
20240228,165600,498926330,2065,2065,2065,2065,0
20240228,165500,498926330,2065,2065,2065,2065,0
20240228,165400,498926330,2065,2065,2065,2065,0
20240228,165300,498926330,2065,2065,2065,2065,0
20240228,165200,498926330,2065,2065,2065,2065,0
20240228,165100,498926330,2065,2065,2065,2065,0
20240228,165000,498926330,2065,2065,2065,2065,0
20240228,164900,498926330,2065,2065,2065,2065,0
20240228,164800,498926330,2065,2065,2065,2065,0
20240228,164700,498926330,2065,2065,2065,2065,0
20240228,164600,498926330,2065,2065,2065,2065,0
20240228,164500,498926330,2065,2065,2065,2065,0
20240228,164400,498926330,2065,2065,2065,2065,0
20240228,164300,498926330,2065,2065,2065,2065,0
20240228,164200,498926330,2065,2065,2065,2065,0
20240228,164100,498926330,2065,2065,2065,2065,0
20240228,164000,498926330,2065,2065,2065,2065,425
20240228,163900,498926330,2065,2065,2065,2065,0
20240228,163800,498926330,2065,2065,2065,2065,0
20240228,163700,498926330,2065,2065,2065,2065,0
20240228,163600,498926330,2065,2065,2065,2065,0
20240228,163500,498926330,2065,2065,2065,2065,0
20240228,163400,498926330,2065,2065,2065,2065,0
20240228,163300,498926330,2065,2065,2065,2065,0
20240228,163200,498926330,2065,2065,2065,2065,0
20240228,163100,498926330,2065,2065,2065,2065,0
20240228,163000,498926330,2065,2065,2065,2065,0
20240228,162900,498926330,2065,2065,2065,2065,0
20240228,162800,498926330,2065,2065,2065,2065,0
20240228,162700,498926330,2065,2065,2065,2065,0
20240228,162600,498926330,2065,2065,2065,2065,0
20240228,162500,498926330,2065,2065,2065,2065,0
20240228,162400,498926330,2065,2065,2065,2065,0
20240228,162300,498926330,2065,2065,2065,2065,0
20240228,162200,498926330,2065,2065,2065,2065,0
20240228,162100,498926330,2065,2065,2065,2065,0
20240228,162000,498926330,2065,2065,2065,2065,0
20240228,161900,498926330,2065,2065,2065,2065,0
20240228,161800,498926330,2065,2065,2065,2065,0
20240228,161700,498926330,2065,2065,2065,2065,0
20240228,161600,498926330,2065,2065,2065,2065,0
20240228,161500,498926330,2065,2065,2065,2065,0
20240228,161400,498926330,2065,2065,2065,2065,0
20240228,161300,498926330,2065,2065,2065,2065,0
20240228,161200,498926330,2065,2065,2065,2065,0
20240228,161100,498926330,2065,2065,2065,2065,0
20240228,161000,498926330,2065,2065,2065,2065,425
20240228,160900,498926330,2065,2065,2065,2065,0
20240228,160800,498926330,2065,2065,2065,2065,0
20240228,160700,498926330,2065,2065,2065,2065,0
20240228,160600,498926330,2065,2065,2065,2065,0
20240228,160500,498926330,2065,2065,2065,2065,0
20240228,160400,498926330,2065,2065,2065,2065,0
20240228,160300,498926330,2065,2065,2065,2065,0
20240228,160200,498926330,2065,2065,2065,2065,0
20240228,160100,498926330,2065,2065,2065,2065,0
20240228,160000,498926330,2065,2065,2065,2065,0
20240228,155900,498926330,2065,2065,2065,2065,0
20240228,155800,498926330,2065,2065,2065,2065,0
20240228,155700,498926330,2065,2065,2065,2065,0
20240228,155600,498926330,2065,2065,2065,2065,0
20240228,155500,498926330,2065,2065,2065,2065,0
20240228,155400,498926330,2065,2065,2065,2065,0
20240228,155300,498926330,2065,2065,2065,2065,0
20240228,155200,498926330,2065,2065,2065,2065,0
20240228,155100,498926330,2065,2065,2065,2065,0
20240228,155000,498926330,2065,2065,2065,2065,0
20240228,154900,498926330,2065,2065,2065,2065,0
20240228,154800,498926330,2065,2065,2065,2065,0
20240228,154700,498926330,2065,2065,2065,2065,0
20240228,154600,498926330,2065,2065,2065,2065,0
20240228,154500,498926330,2065,2065,2065,2065,0
20240228,154400,498926330,2065,2065,2065,2065,0
20240228,154300,498926330,2065,2065,2065,2065,0
20240228,154200,498926330,2065,2065,2065,2065,0
20240228,154100,498926330,2065,2065,2065,2065,0
20240228,154000,498926330,2065,2065,2065,2065,425
20240228,153900,498926330,2065,2065,2065,2065,0
20240228,153800,498926330,2065,2065,2065,2065,0
20240228,153700,498926330,2065,2065,2065,2065,0
20240228,153600,498926330,2065,2065,2065,2065,0
20240228,153500,498926330,2065,2065,2065,2065,0
20240228,153400,498926330,2065,2065,2065,2065,0
20240228,153300,498926330,2065,2065,2065,2065,0
20240228,153200,498926330,2065,2065,2065,2065,0
20240228,153100,498926330,2065,2065,2065,2065,0
20240228,153000,498926330,2065,2065,2065,2065,425
20240228,152900,498048705,2065,2065,2065,2065,0
20240228,152800,498048705,2065,2065,2065,2065,0
20240228,152700,498048705,2065,2065,2065,2065,0
20240228,152600,498048705,2065,2065,2065,2065,0
20240228,152500,498048705,2065,2065,2065,2065,0
20240228,152400,498048705,2065,2065,2065,2065,0
20240228,152300,498048705,2065,2065,2065,2065,0
20240228,152200,498048705,2065,2065,2065,2065,0
20240228,152100,498048705,2065,2065,2065,2065,0
20240228,152000,498048705,2065,2065,2065,2065,0
20240228,151900,498048705,2065,2065,2065,2065,71
20240228,151800,497902090,2065,2065,2065,2065,218
20240228,151700,497451920,2070,2070,2070,2070,100
20240228,151600,497244920,2065,2070,2070,2065,300
20240228,151500,496624920,2070,2070,2070,2070,0
20240228,151400,496624920,2070,2070,2070,2070,100
20240228,151300,496417920,2075,2070,2075,2070,1000
20240228,151200,494343105,2075,2070,2075,2070,1007
20240228,151100,492258610,2075,2080,2080,2075,4
20240228,151000,492250300,2080,2080,2080,2080,0
20240228,150900,492250300,2080,2080,2080,2080,0
20240228,150800,492250300,2080,2080,2080,2080,10
20240228,150700,492229500,2075,2070,2075,2070,1000
20240228,150600,490156370,2070,2070,2070,2070,1
20240228,150500,490154300,2075,2075,2075,2075,0
20240228,150400,490154300,2075,2075,2075,2075,200
20240228,150300,489739300,2080,2065,2080,2065,1001
20240228,150200,487664905,2065,2065,2065,2065,0
20240228,150100,487664905,2065,2065,2065,2065,29
20240228,150000,487605020,2065,2065,2065,2065,10
20240228,145900,487584370,2060,2060,2060,2060,3
20240228,145800,487578190,2065,2065,2065,2065,10
20240228,145700,487557540,2055,2055,2055,2055,0
20240228,145600,487557540,2055,2055,2055,2055,3520
20240228,145500,480323940,2065,2065,2065,2065,0
20240228,145400,480323940,2065,2065,2065,2065,0
20240228,145300,480323940,2065,2065,2065,2065,100
20240228,145200,480117440,2060,2065,2065,2060,13
20240228,145100,480090610,2060,2070,2070,2060,120
20240228,145000,479843310,2065,2065,2065,2065,210
20240228,144900,479409660,2055,2055,2055,2055,0
20240228,144800,479409660,2055,2055,2055,2055,3
20240228,144700,479403495,2065,2050,2065,2050,109
20240228,144600,479179910,2070,2070,2070,2070,0
20240228,144500,479179910,2070,2070,2070,2070,10
20240228,144400,479159210,2040,2065,2065,2040,16367
20240228,144300,445648800,2075,2075,2075,2075,0
20240228,144200,445648800,2075,2075,2075,2075,0
20240228,144100,445648800,2075,2075,2075,2075,534
20240228,144000,444540750,2070,2075,2075,2070,6411
20240228,143900,431267655,2085,2085,2085,2085,0
20240228,143800,431267655,2085,2080,2085,2080,100
20240228,143700,431059160,2085,2085,2085,2085,100
20240228,143600,430850660,2085,2085,2085,2085,300
20240228,143500,430225160,2085,2085,2085,2085,300
20240228,143400,429599660,2085,2085,2085,2085,0
20240228,143300,429599660,2085,2085,2085,2075,290
20240228,143200,428995870,2085,2080,2085,2080,817
20240228,143100,427296490,2075,2075,2075,2075,100
20240228,143000,427088990,2080,2080,2080,2080,0
20240228,142900,427088990,2080,2080,2080,2080,4
20240228,142800,427080670,2075,2075,2075,2075,50
20240228,142700,426976920,2075,2075,2075,2075,0
20240228,142600,426976920,2075,2075,2075,2075,105
20240228,142500,426759045,2075,2075,2075,2075,0
20240228,142400,426759045,2075,2075,2075,2075,202
20240228,142300,426339895,2080,2080,2080,2080,251
20240228,142200,425817815,2080,2080,2080,2080,0
20240228,142100,425817815,2080,2080,2080,2080,2
20240228,142000,425813655,2075,2075,2075,2075,0
20240228,141900,425813655,2075,2075,2075,2075,8
20240228,141800,425797055,2075,2075,2075,2075,223
20240228,141700,425334330,2080,2080,2080,2080,0
20240228,141600,425334330,2080,2080,2080,2080,0
20240228,141500,425334330,2080,2080,2080,2080,0
20240228,141400,425334330,2080,2080,2080,2080,10
20240228,141300,425313530,2080,2080,2080,2080,0
20240228,141200,425313530,2080,2080,2080,2080,0
20240228,141100,425313530,2080,2080,2080,2080,0
20240228,141000,425313530,2080,2075,2080,2075,611
20240228,140900,424045700,2075,2075,2075,2075,0
20240228,140800,424045700,2075,2075,2075,2075,0
20240228,140700,424045700,2075,2075,2075,2075,500
20240228,140600,423008200,2080,2080,2080,2080,0
20240228,140500,423008200,2080,2080,2080,2080,0
20240228,140400,423008200,2080,2080,2080,2080,220
20240228,140300,422550600,2080,2080,2080,2080,0
20240228,140200,422550600,2080,2080,2080,2080,10
20240228,140100,422529800,2075,2075,2075,2075,2597
20240228,140000,417141025,2070,2075,2075,2070,415
20240228,135900,416281775,2075,2075,2075,2075,28
20240228,135800,416223675,2075,2075,2075,2075,30
20240228,135700,416161425,2075,2075,2075,2075,104
20240228,135600,415945625,2075,2075,2075,2070,715
20240228,135500,414465370,2075,2075,2080,2075,93
20240228,135400,414272380,2075,2075,2075,2075,78
20240228,135300,414110530,2080,2080,2080,2075,84
20240228,135200,413936205,2070,2070,2070,2070,0
20240228,135100,413936205,2070,2070,2070,2070,2161
20240228,135000,409462935,2070,2070,2070,2070,0
20240228,134900,409462935,2070,2070,2070,2070,50
20240228,134800,409359435,2070,2070,2070,2070,0
20240228,134700,409359435,2070,2070,2070,2070,0
20240228,134600,409359435,2070,2070,2070,2070,112
20240228,134500,409127595,2070,2070,2070,2070,0
20240228,134400,409127595,2070,2070,2070,2070,0
20240228,134300,409127595,2070,2070,2070,2070,2
20240228,134200,409123455,2070,2070,2070,2070,0
20240228,134100,409123455,2070,2070,2070,2070,0
20240228,134000,409123455,2070,2070,2070,2070,0
20240228,133900,409123455,2070,2060,2070,2060,1020
20240228,133800,407022205,2060,2060,2060,2060,0
20240228,133700,407022205,2060,2065,2065,2060,4519
20240228,133600,397713050,2065,2065,2065,2065,0
20240228,133500,397713050,2065,2065,2065,2065,284
20240228,133400,397126590,2065,2065,2065,2065,0
20240228,133300,397126590,2065,2065,2065,2065,0
20240228,133200,397126590,2065,2065,2065,2065,216
20240228,133100,396680550,2065,2065,2065,2065,2094
20240228,133000,392356440,2065,2070,2070,2065,992
20240228,132900,390303360,2070,2070,2070,2070,0
20240228,132800,390303360,2070,2070,2070,2070,0
20240228,132700,390303360,2070,2070,2070,2070,0
20240228,132600,390303360,2070,2070,2070,2070,1500
20240228,132500,387198360,2070,2070,2070,2070,0
20240228,132400,387198360,2070,2070,2070,2070,0
20240228,132300,387198360,2070,2070,2070,2070,0
20240228,132200,387198360,2070,2070,2070,2070,47
20240228,132100,387101070,2075,2075,2075,2075,0
20240228,132000,387101070,2075,2075,2075,2075,0
20240228,131900,387101070,2075,2075,2075,2075,0
20240228,131800,387101070,2075,2075,2075,2075,29
20240228,131700,387040895,2075,2075,2075,2075,0
20240228,131600,387040895,2075,2075,2075,2075,0
20240228,131500,387040895,2075,2075,2075,2075,0
20240228,131400,387040895,2075,2075,2075,2075,0
20240228,131300,387040895,2075,2075,2075,2075,9
20240228,131200,387022220,2075,2075,2075,2075,0
20240228,131100,387022220,2075,2070,2075,2070,704
20240228,131000,385564915,2070,2070,2070,2070,0
20240228,130900,385564915,2070,2070,2070,2070,0
20240228,130800,385564915,2070,2075,2075,2070,3310
20240228,130700,378713085,2075,2075,2075,2075,0
20240228,130600,378713085,2075,2075,2075,2075,0
20240228,130500,378713085,2075,2075,2075,2075,10
20240228,130400,378692335,2070,2075,2075,2070,111
20240228,130300,378462325,2080,2080,2080,2080,0
20240228,130200,378462325,2080,2080,2080,2080,0
20240228,130100,378462325,2080,2080,2080,2080,0
20240228,130000,378462325,2080,2080,2080,2080,0
20240228,125900,378462325,2080,2080,2080,2080,3
20240228,125800,378456085,2070,2070,2070,2070,300
20240228,125700,377835085,2070,2070,2070,2070,0
20240228,125600,377835085,2070,2070,2070,2070,0
20240228,125500,377835085,2070,2070,2070,2070,164
20240228,125400,377495605,2070,2070,2070,2070,0
20240228,125300,377495605,2070,2070,2070,2070,0
20240228,125200,377495605,2070,2070,2070,2070,1
20240228,125100,377493535,2075,2075,2075,2075,1778
20240228,125000,373804185,2080,2080,2080,2080,0
20240228,124900,373804185,2080,2080,2080,2080,0
20240228,124800,373804185,2080,2080,2080,2080,100
20240228,124700,373596185,2080,2080,2080,2080,0
20240228,124600,373596185,2080,2080,2080,2080,95
20240228,124500,373398585,2080,2085,2085,2080,415
20240228,124400,372534635,2085,2085,2085,2085,4
20240228,124300,372526295,2080,2075,2080,2075,232
20240228,124200,372044855,2075,2075,2075,2075,0
20240228,124100,372044855,2075,2075,2075,2075,0
20240228,124000,372044855,2075,2075,2075,2075,24
20240228,123900,371995055,2070,2070,2070,2070,0
20240228,123800,371995055,2070,2070,2070,2070,0
20240228,123700,371995055,2070,2070,2070,2070,0
20240228,123600,371995055,2070,2070,2070,2070,0
20240228,123500,371995055,2070,2070,2070,2070,0
20240228,123400,371995055,2070,2070,2070,2070,82
20240228,123300,371825315,2075,2075,2075,2075,0
20240228,123200,371825315,2075,2075,2075,2075,1
20240228,123100,371823240,2070,2070,2070,2070,0
20240228,123000,371823240,2070,2070,2070,2070,0
20240228,122900,371823240,2070,2070,2070,2070,0
20240228,122800,371823240,2070,2070,2070,2070,0
20240228,122700,371823240,2070,2070,2070,2070,0
20240228,122600,371823240,2070,2070,2070,2070,0
20240228,122500,371823240,2070,2070,2070,2070,0
20240228,122400,371823240,2070,2070,2070,2070,185
20240228,122300,371440290,2070,2070,2070,2070,0
20240228,122200,371440290,2070,2070,2070,2070,0
20240228,122100,371440290,2070,2070,2070,2070,10
20240228,122000,371419590,2070,2070,2070,2070,142
20240228,121900,371125650,2070,2070,2070,2070,0
20240228,121800,371125650,2070,2070,2070,2070,3842
20240228,121700,363172710,2075,2075,2075,2075,1814
20240228,121600,359408660,2075,2075,2075,2075,10
20240228,121500,359387910,2080,2080,2080,2080,0
20240228,121400,359387910,2080,2080,2080,2080,292
20240228,121300,358780550,2080,2080,2080,2080,0
20240228,121200,358780550,2080,2080,2080,2080,0
20240228,121100,358780550,2080,2080,2080,2080,0
20240228,121000,358780550,2080,2080,2080,2080,0
20240228,120900,358780550,2080,2080,2080,2080,0
20240228,120800,358780550,2080,2080,2080,2080,0
20240228,120700,358780550,2080,2080,2080,2080,1121
20240228,120600,356448870,2085,2085,2085,2085,0
20240228,120500,356448870,2085,2085,2085,2085,0
20240228,120400,356448870,2085,2085,2085,2085,1573
20240228,120300,353169165,2090,2090,2090,2090,0
20240228,120200,353169165,2090,2090,2090,2090,2663
20240228,120100,347603495,2090,2090,2090,2090,0
20240228,120000,347603495,2090,2090,2090,2090,450
20240228,115900,346662995,2095,2095,2095,2095,20
20240228,115800,346621095,2095,2095,2095,2095,98
20240228,115700,346415785,2095,2095,2095,2095,50
20240228,115600,346311035,2095,2095,2095,2095,106
20240228,115500,346088965,2095,2095,2095,2095,70
20240228,115400,345942315,2095,2095,2095,2095,0
20240228,115300,345942315,2095,2095,2095,2095,60
20240228,115200,345816615,2095,2095,2095,2095,2200
20240228,115100,341207615,2100,2095,2100,2095,1030
20240228,115000,339049615,2095,2095,2095,2095,1
20240228,114900,339047520,2095,2095,2095,2095,51
20240228,114800,338940675,2095,2095,2095,2095,0
20240228,114700,338940675,2095,2095,2095,2095,1000
20240228,114600,336845675,2100,2100,2100,2100,0
20240228,114500,336845675,2100,2100,2100,2100,0
20240228,114400,336845675,2100,2100,2100,2100,773
20240228,114300,335222375,2100,2100,2100,2100,0
20240228,114200,335222375,2100,2100,2100,2100,2
20240228,114100,335218175,2100,2100,2100,2100,0
20240228,114000,335218175,2100,2100,2100,2100,0
20240228,113900,335218175,2100,2100,2100,2100,0
20240228,113800,335218175,2100,2100,2100,2100,0
20240228,113700,335218175,2100,2100,2100,2100,290
20240228,113600,334609175,2095,2095,2095,2095,498
20240228,113500,333565865,2095,2095,2095,2095,0
20240228,113400,333565865,2095,2095,2095,2095,0
20240228,113300,333565865,2095,2095,2095,2095,200
20240228,113200,333146865,2095,2095,2095,2095,2185
20240228,113100,328569290,2095,2095,2095,2095,0
20240228,113000,328569290,2095,2095,2095,2095,0
20240228,112900,328569290,2095,2095,2095,2095,0
20240228,112800,328569290,2095,2095,2095,2095,0
20240228,112700,328569290,2095,2095,2095,2095,0
20240228,112600,328569290,2095,2095,2095,2095,0
20240228,112500,328569290,2095,2100,2100,2095,405
20240228,112400,327720790,2100,2100,2100,2100,0
20240228,112300,327720790,2100,2100,2100,2100,133
20240228,112200,327441490,2100,2100,2100,2100,303
20240228,112100,326805190,2100,2100,2100,2100,0
20240228,112000,326805190,2100,2100,2100,2100,35
20240228,111900,326731690,2105,2100,2105,2100,37
20240228,111800,326653975,2100,2100,2100,2100,0
20240228,111700,326653975,2100,2100,2100,2100,58
20240228,111600,326532175,2100,2100,2100,2095,2842
20240228,111500,320564025,2105,2105,2105,2105,427
20240228,111400,319665190,2105,2110,2110,2105,2002
20240228,111300,315440980,2105,2110,2110,2105,4404
20240228,111200,306151040,2110,2115,2115,2110,91
20240228,111100,305959025,2115,2115,2115,2115,434
20240228,111000,305041115,2115,2120,2120,2115,77
20240228,110900,304878185,2110,2115,2115,2110,1961
20240228,110800,300730675,2115,2115,2115,2115,50
20240228,110700,300624925,2110,2110,2110,2110,406
20240228,110600,299768265,2120,2120,2120,2120,0
20240228,110500,299768265,2120,2120,2120,2115,2771
20240228,110400,293903745,2120,2110,2120,2105,6846
20240228,110300,279407795,2110,2105,2115,2100,7089
20240228,110200,264496790,2100,2100,2110,2100,2790
20240228,110100,258621820,2100,2100,2105,2100,707
20240228,110000,257136200,2100,2100,2100,2100,300
20240228,105900,256506200,2100,2110,2110,2100,12836
20240228,105800,229534870,2110,2100,2110,2100,4
20240228,105700,229526460,2095,2100,2100,2095,3485
20240228,105600,222208225,2095,2085,2095,2085,618
20240228,105500,220914455,2080,2080,2080,2080,0
20240228,105400,220914455,2080,2085,2085,2080,50
20240228,105300,220810230,2080,2075,2080,2075,1014
20240228,105200,218701135,2075,2075,2075,2075,577
20240228,105100,217503860,2075,2075,2075,2075,10
20240228,105000,217483110,2070,2075,2075,2070,1000
20240228,104900,215411615,2075,2075,2075,2075,15
20240228,104800,215380490,2075,2075,2075,2075,105
20240228,104700,215162615,2075,2075,2075,2075,15
20240228,104600,215131490,2075,2075,2075,2075,10
20240228,104500,215110740,2075,2075,2075,2075,455
20240228,104400,214166615,2075,2085,2085,2075,10
20240228,104300,214145815,2075,2075,2075,2075,10
20240228,104200,214125065,2075,2075,2075,2075,1465
20240228,104100,211085190,2075,2085,2085,2075,143
20240228,104000,210787135,2085,2085,2095,2085,1007
20240228,103900,208677625,2075,2075,2090,2075,125
20240228,103800,208416750,2075,2075,2075,2075,9
20240228,103700,208398075,2075,2075,2075,2075,245
20240228,103600,207889700,2075,2075,2075,2075,418
20240228,103500,207022350,2095,2095,2095,2095,1
20240228,103400,207020255,2075,2080,2095,2075,2971
20240228,103300,200838310,2075,2070,2075,2070,7236
20240228,103200,185853980,2070,2055,2070,2055,5109
20240228,103100,175302425,2065,2050,2065,2050,9405
20240228,103000,155910565,2050,2050,2050,2050,5
20240228,102900,155900315,2055,2055,2055,2055,2000
20240228,102800,151790315,2055,2055,2055,2055,0
20240228,102700,151790315,2055,2045,2055,2045,415
20240228,102600,150937640,2045,2045,2045,2045,15
20240228,102500,150906965,2045,2050,2050,2045,1104
20240228,102400,148645635,2050,2055,2055,2050,9744
20240228,102300,128669930,2055,2055,2060,2055,60
20240228,102200,128546400,2050,2050,2050,2050,0
20240228,102100,128546400,2050,2050,2050,2050,0
20240228,102000,128546400,2050,2055,2055,2050,62
20240228,101900,128419025,2055,2055,2055,2055,70
20240228,101800,128275175,2055,2055,2055,2055,5
20240228,101700,128264900,2055,2055,2060,2055,16
20240228,101600,128231995,2055,2060,2060,2055,14
20240228,101500,128203215,2060,2050,2060,2050,803
20240228,101400,126557045,2050,2050,2050,2050,2
20240228,101300,126552945,2050,2050,2050,2050,6
20240228,101200,126540645,2045,2045,2045,2045,12
20240228,101100,126516105,2040,2050,2050,2040,475
20240228,101000,125543880,2040,2040,2040,2040,0
20240228,100900,125543880,2040,2040,2040,2040,0
20240228,100800,125543880,2040,2040,2040,2040,0
20240228,100700,125543880,2040,2050,2050,2040,704
20240228,100600,124102720,2050,2050,2050,2050,0
20240228,100500,124102720,2050,2050,2050,2050,0
20240228,100400,124102720,2050,2050,2050,2050,3500
20240228,100300,116927720,2050,2055,2055,2050,1001
20240228,100200,114870670,2055,2055,2055,2055,0
20240228,100100,114870670,2055,2055,2055,2055,0
20240228,100000,114870670,2055,2055,2055,2055,91
20240228,095900,114683665,2050,2050,2050,2050,1165
20240228,095800,112295415,2050,2050,2050,2050,0
20240228,095700,112295415,2050,2050,2050,2050,1265
20240228,095600,109702165,2050,2050,2050,2050,300
20240228,095500,109087165,2050,2050,2050,2050,0
20240228,095400,109087165,2050,2050,2050,2050,100
20240228,095300,108882165,2050,2055,2055,2050,1891
20240228,095200,104996435,2055,2055,2055,2055,610
20240228,095100,103742885,2055,2055,2055,2055,0
20240228,095000,103742885,2055,2055,2055,2055,913
20240228,094900,101866670,2050,2050,2050,2050,0
20240228,094800,101866670,2050,2050,2050,2050,0
20240228,094700,101866670,2050,2055,2055,2050,200
20240228,094600,101455675,2060,2060,2060,2060,6
20240228,094500,101443315,2055,2055,2055,2055,823
20240228,094400,99752050,2055,2055,2055,2055,1
20240228,094300,99749995,2055,2055,2055,2055,3
20240228,094200,99743830,2055,2055,2055,2055,0
20240228,094100,99743830,2055,2055,2055,2055,316
20240228,094000,99094450,2055,2055,2055,2055,1
20240228,093900,99092395,2055,2055,2055,2055,6
20240228,093800,99080065,2050,2050,2050,2050,4
20240228,093700,99071865,2040,2040,2040,2040,0
20240228,093600,99071865,2040,2050,2050,2040,7003
20240228,093500,84727695,2060,2050,2060,2050,19
20240228,093400,84688695,2040,2040,2040,2040,0
20240228,093300,84688695,2040,2040,2040,2040,0
20240228,093200,84688695,2040,2055,2055,2040,5319
20240228,093100,73787320,2055,2055,2055,2055,95
20240228,093000,73592095,2060,2060,2060,2060,0
20240228,092900,73592095,2060,2060,2060,2060,134
20240228,092800,73316055,2060,2060,2060,2060,484
20240228,092700,72319015,2050,2050,2050,2050,456
20240228,092600,71384215,2050,2050,2050,2050,519
20240228,092500,70320265,2050,2050,2050,2050,6599
20240228,092400,56792315,2055,2055,2055,2055,2000
20240228,092300,52682315,2055,2050,2055,2050,3450
20240228,092200,45597315,2050,2050,2050,2050,207
20240228,092100,45172965,2050,2050,2050,2050,5072
20240228,092000,34775365,2040,2040,2040,2040,2334
20240228,091900,30014005,2040,2040,2040,2040,66
20240228,091800,29879365,2035,2035,2035,2035,0
20240228,091700,29879365,2035,2040,2040,2035,160
20240228,091600,29553465,2040,2035,2040,2035,12
20240228,091500,29528990,2035,2040,2040,2035,1206
20240228,091400,27069835,2040,2040,2040,2040,81
20240228,091300,26904595,2040,2045,2045,2040,1000
20240228,091200,24864195,2045,2045,2045,2045,1235
20240228,091100,22338620,2045,2045,2055,2045,1358
20240228,091000,19561500,2050,2065,2065,2050,291
20240228,090900,18964655,2065,2060,2065,2060,515
20240228,090800,17901205,2065,2070,2070,2045,346
20240228,090700,17193360,2070,2070,2070,2070,0
20240228,090600,17193360,2070,2070,2070,2070,0
20240228,090500,17193360,2070,2055,2070,2050,724
20240228,090400,15708525,2055,2055,2055,2055,76
20240228,090300,15552345,2070,2070,2070,2070,10
20240228,090200,15531645,2060,2060,2060,2050,1504
20240228,090100,12437905,2075,2075,2075,2075,240
20240228,090000,11939905,2055,2075,2075,2055,5781