ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/064820/min/candle-20250225.csv

649 lines
31 KiB
CSV
Raw Normal View History

Update 2025-02-25 2816 candle_min
2025-02-25 22:02:08 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,194600,1007779170,6690,6690,6690,6690,3517
20250225,194500,1007779170,6690,6690,6690,6690,0
20250225,194400,1007779170,6690,6690,6690,6690,0
20250225,194300,1007779170,6690,6690,6690,6690,0
20250225,194200,1007779170,6690,6690,6690,6690,0
20250225,194100,1007779170,6690,6690,6690,6690,0
20250225,194000,1007779170,6690,6690,6690,6690,0
20250225,193900,1007779170,6690,6690,6690,6690,0
20250225,193800,1007779170,6690,6690,6690,6690,0
20250225,193700,1007779170,6690,6690,6690,6690,0
20250225,193600,1007779170,6690,6690,6690,6690,0
20250225,193500,1007779170,6690,6690,6690,6690,0
20250225,193400,1007779170,6690,6690,6690,6690,0
20250225,193300,1007779170,6690,6690,6690,6690,0
20250225,193200,1007779170,6690,6690,6690,6690,0
20250225,193100,1007779170,6690,6690,6690,6690,0
20250225,193000,1007779170,6690,6690,6690,6690,0
20250225,192900,1007779170,6690,6690,6690,6690,0
20250225,192800,1007779170,6690,6690,6690,6690,0
20250225,192700,1007779170,6690,6690,6690,6690,0
20250225,192600,1007779170,6690,6690,6690,6690,0
20250225,192500,1007779170,6690,6690,6690,6690,0
20250225,192400,1007779170,6690,6690,6690,6690,0
20250225,192300,1007779170,6690,6690,6690,6690,0
20250225,192200,1007779170,6690,6690,6690,6690,0
20250225,192100,1007779170,6690,6690,6690,6690,0
20250225,192000,1007779170,6690,6690,6690,6690,0
20250225,191900,1007779170,6690,6690,6690,6690,0
20250225,191800,1007779170,6690,6690,6690,6690,0
20250225,191700,1007779170,6690,6690,6690,6690,0
20250225,191600,1007779170,6690,6690,6690,6690,3517
20250225,191500,1007779170,6690,6690,6690,6690,0
20250225,191400,1007779170,6690,6690,6690,6690,0
20250225,191300,1007779170,6690,6690,6690,6690,0
20250225,191200,1007779170,6690,6690,6690,6690,0
20250225,191100,1007779170,6690,6690,6690,6690,0
20250225,191000,1007779170,6690,6690,6690,6690,0
20250225,190900,1007779170,6690,6690,6690,6690,0
20250225,190800,1007779170,6690,6690,6690,6690,0
20250225,190700,1007779170,6690,6690,6690,6690,0
20250225,190600,1007779170,6690,6690,6690,6690,0
20250225,190500,1007779170,6690,6690,6690,6690,0
20250225,190400,1007779170,6690,6690,6690,6690,0
20250225,190300,1007779170,6690,6690,6690,6690,0
20250225,190200,1007779170,6690,6690,6690,6690,0
20250225,190100,1007779170,6690,6690,6690,6690,0
20250225,190000,1007779170,6690,6690,6690,6690,0
20250225,185900,1007779170,6690,6690,6690,6690,0
20250225,185800,1007779170,6690,6690,6690,6690,0
20250225,185700,1007779170,6690,6690,6690,6690,0
20250225,185600,1007779170,6690,6690,6690,6690,0
20250225,185500,1007779170,6690,6690,6690,6690,0
20250225,185400,1007779170,6690,6690,6690,6690,0
20250225,185300,1007779170,6690,6690,6690,6690,0
20250225,185200,1007779170,6690,6690,6690,6690,0
20250225,185100,1007779170,6690,6690,6690,6690,0
20250225,185000,1007779170,6690,6690,6690,6690,0
20250225,184900,1007779170,6690,6690,6690,6690,0
20250225,184800,1007779170,6690,6690,6690,6690,0
20250225,184700,1007779170,6690,6690,6690,6690,0
20250225,184600,1007779170,6690,6690,6690,6690,3517
20250225,184500,1007779170,6690,6690,6690,6690,0
20250225,184400,1007779170,6690,6690,6690,6690,0
20250225,184300,1007779170,6690,6690,6690,6690,0
20250225,184200,1007779170,6690,6690,6690,6690,0
20250225,184100,1007779170,6690,6690,6690,6690,0
20250225,184000,1007779170,6690,6690,6690,6690,0
20250225,183900,1007779170,6690,6690,6690,6690,0
20250225,183800,1007779170,6690,6690,6690,6690,0
20250225,183700,1007779170,6690,6690,6690,6690,0
20250225,183600,1007779170,6690,6690,6690,6690,0
20250225,183500,1007779170,6690,6690,6690,6690,0
20250225,183400,1007779170,6690,6690,6690,6690,0
20250225,183300,1007779170,6690,6690,6690,6690,0
20250225,183200,1007779170,6690,6690,6690,6690,0
20250225,183100,1007779170,6690,6690,6690,6690,0
20250225,183000,1007779170,6690,6690,6690,6690,0
20250225,182900,1007779170,6690,6690,6690,6690,0
20250225,182800,1007779170,6690,6690,6690,6690,0
20250225,182700,1007779170,6690,6690,6690,6690,0
20250225,182600,1007779170,6690,6690,6690,6690,0
20250225,182500,1007779170,6690,6690,6690,6690,0
20250225,182400,1007779170,6690,6690,6690,6690,0
20250225,182300,1007779170,6690,6690,6690,6690,0
20250225,182200,1007779170,6690,6690,6690,6690,0
20250225,182100,1007779170,6690,6690,6690,6690,0
20250225,182000,1007779170,6690,6690,6690,6690,0
20250225,181900,1007779170,6690,6690,6690,6690,0
20250225,181800,1007779170,6690,6690,6690,6690,0
20250225,181700,1007779170,6690,6690,6690,6690,0
20250225,181600,1007779170,6690,6690,6690,6690,3517
20250225,181500,1007779170,6690,6690,6690,6690,0
20250225,181400,1007779170,6690,6690,6690,6690,0
20250225,181300,1007779170,6690,6690,6690,6690,0
20250225,181200,1007779170,6690,6690,6690,6690,0
20250225,181100,1007779170,6690,6690,6690,6690,0
20250225,181000,1007779170,6690,6690,6690,6690,0
20250225,180900,1007779170,6690,6690,6690,6690,0
20250225,180800,1007779170,6690,6690,6690,6690,0
20250225,180700,1007779170,6690,6690,6690,6690,0
20250225,180600,1007779170,6690,6690,6690,6690,0
20250225,180500,1007779170,6690,6690,6690,6690,0
20250225,180400,1007779170,6690,6690,6690,6690,0
20250225,180300,1007779170,6690,6690,6690,6690,0
20250225,180200,1007779170,6690,6690,6690,6690,0
20250225,180100,1007779170,6690,6690,6690,6690,0
20250225,180000,1007779170,6690,6690,6690,6690,0
20250225,175900,1007779170,6690,6690,6690,6690,0
20250225,175800,1007779170,6690,6690,6690,6690,0
20250225,175700,1007779170,6690,6690,6690,6690,0
20250225,175600,1007779170,6690,6690,6690,6690,0
20250225,175500,1007779170,6690,6690,6690,6690,0
20250225,175400,1007779170,6690,6690,6690,6690,0
20250225,175300,1007779170,6690,6690,6690,6690,0
20250225,175200,1007779170,6690,6690,6690,6690,0
20250225,175100,1007779170,6690,6690,6690,6690,0
20250225,175000,1007779170,6690,6690,6690,6690,0
20250225,174900,1007779170,6690,6690,6690,6690,0
20250225,174800,1007779170,6690,6690,6690,6690,0
20250225,174700,1007779170,6690,6690,6690,6690,0
20250225,174600,1007779170,6690,6690,6690,6690,3517
20250225,174500,1007779170,6690,6690,6690,6690,0
20250225,174400,1007779170,6690,6690,6690,6690,0
20250225,174300,1007779170,6690,6690,6690,6690,0
20250225,174200,1007779170,6690,6690,6690,6690,0
20250225,174100,1007779170,6690,6690,6690,6690,0
20250225,174000,1007779170,6690,6690,6690,6690,0
20250225,173900,1007779170,6690,6690,6690,6690,0
20250225,173800,1007779170,6690,6690,6690,6690,0
20250225,173700,1007779170,6690,6690,6690,6690,0
20250225,173600,1007779170,6690,6690,6690,6690,0
20250225,173500,1007779170,6690,6690,6690,6690,0
20250225,173400,1007779170,6690,6690,6690,6690,0
20250225,173300,1007779170,6690,6690,6690,6690,0
20250225,173200,1007779170,6690,6690,6690,6690,0
20250225,173100,1007779170,6690,6690,6690,6690,0
20250225,173000,1007779170,6690,6690,6690,6690,0
20250225,172900,1007779170,6690,6690,6690,6690,0
20250225,172800,1007779170,6690,6690,6690,6690,0
20250225,172700,1007779170,6690,6690,6690,6690,0
20250225,172600,1007779170,6690,6690,6690,6690,0
20250225,172500,1007779170,6690,6690,6690,6690,0
20250225,172400,1007779170,6690,6690,6690,6690,0
20250225,172300,1007779170,6690,6690,6690,6690,0
20250225,172200,1007779170,6690,6690,6690,6690,0
20250225,172100,1007779170,6690,6690,6690,6690,0
20250225,172000,1007779170,6690,6690,6690,6690,0
20250225,171900,1007779170,6690,6690,6690,6690,0
20250225,171800,1007779170,6690,6690,6690,6690,0
20250225,171700,1007779170,6690,6690,6690,6690,0
20250225,171600,1007779170,6690,6690,6690,6690,3517
20250225,171500,1007779170,6690,6690,6690,6690,0
20250225,171400,1007779170,6690,6690,6690,6690,0
20250225,171300,1007779170,6690,6690,6690,6690,0
20250225,171200,1007779170,6690,6690,6690,6690,0
20250225,171100,1007779170,6690,6690,6690,6690,0
20250225,171000,1007779170,6690,6690,6690,6690,0
20250225,170900,1007779170,6690,6690,6690,6690,0
20250225,170800,1007779170,6690,6690,6690,6690,0
20250225,170700,1007779170,6690,6690,6690,6690,0
20250225,170600,1007779170,6690,6690,6690,6690,0
20250225,170500,1007779170,6690,6690,6690,6690,0
20250225,170400,1007779170,6690,6690,6690,6690,0
20250225,170300,1007779170,6690,6690,6690,6690,0
20250225,170200,1007779170,6690,6690,6690,6690,0
20250225,170100,1007779170,6690,6690,6690,6690,0
20250225,170000,1007779170,6690,6690,6690,6690,0
20250225,165900,1007779170,6690,6690,6690,6690,0
20250225,165800,1007779170,6690,6690,6690,6690,0
20250225,165700,1007779170,6690,6690,6690,6690,0
20250225,165600,1007779170,6690,6690,6690,6690,0
20250225,165500,1007779170,6690,6690,6690,6690,0
20250225,165400,1007779170,6690,6690,6690,6690,0
20250225,165300,1007779170,6690,6690,6690,6690,0
20250225,165200,1007779170,6690,6690,6690,6690,0
20250225,165100,1007779170,6690,6690,6690,6690,0
20250225,165000,1007779170,6690,6690,6690,6690,0
20250225,164900,1007779170,6690,6690,6690,6690,0
20250225,164800,1007779170,6690,6690,6690,6690,0
20250225,164700,1007779170,6690,6690,6690,6690,0
20250225,164600,1007779170,6690,6690,6690,6690,3517
20250225,164500,1007779170,6690,6690,6690,6690,0
20250225,164400,1007779170,6690,6690,6690,6690,0
20250225,164300,1007779170,6690,6690,6690,6690,0
20250225,164200,1007779170,6690,6690,6690,6690,0
20250225,164100,1007779170,6690,6690,6690,6690,0
20250225,164000,1007779170,6690,6690,6690,6690,0
20250225,163900,1007779170,6690,6690,6690,6690,0
20250225,163800,1007779170,6690,6690,6690,6690,0
20250225,163700,1007779170,6690,6690,6690,6690,0
20250225,163600,1007779170,6690,6690,6690,6690,0
20250225,163500,1007779170,6690,6690,6690,6690,0
20250225,163400,1007779170,6690,6690,6690,6690,0
20250225,163300,1007779170,6690,6690,6690,6690,0
20250225,163200,1007779170,6690,6690,6690,6690,0
20250225,163100,1007779170,6690,6690,6690,6690,0
20250225,163000,1007779170,6690,6690,6690,6690,0
20250225,162900,1007779170,6690,6690,6690,6690,0
20250225,162800,1007779170,6690,6690,6690,6690,0
20250225,162700,1007779170,6690,6690,6690,6690,0
20250225,162600,1007779170,6690,6690,6690,6690,0
20250225,162500,1007779170,6690,6690,6690,6690,0
20250225,162400,1007779170,6690,6690,6690,6690,0
20250225,162300,1007779170,6690,6690,6690,6690,0
20250225,162200,1007779170,6690,6690,6690,6690,0
20250225,162100,1007779170,6690,6690,6690,6690,0
20250225,162000,1007779170,6690,6690,6690,6690,0
20250225,161900,1007779170,6690,6690,6690,6690,0
20250225,161800,1007779170,6690,6690,6690,6690,0
20250225,161700,1007779170,6690,6690,6690,6690,0
20250225,161600,1007779170,6690,6690,6690,6690,3517
20250225,161500,1007779170,6690,6690,6690,6690,0
20250225,161400,1007779170,6690,6690,6690,6690,0
20250225,161300,1007779170,6690,6690,6690,6690,0
20250225,161200,1007779170,6690,6690,6690,6690,0
20250225,161100,1007779170,6690,6690,6690,6690,0
20250225,161000,1007779170,6690,6690,6690,6690,0
20250225,160900,1007779170,6690,6690,6690,6690,0
20250225,160800,1007779170,6690,6690,6690,6690,0
20250225,160700,1007779170,6690,6690,6690,6690,0
20250225,160600,1007779170,6690,6690,6690,6690,0
20250225,160500,1007779170,6690,6690,6690,6690,0
20250225,160400,1007779170,6690,6690,6690,6690,0
20250225,160300,1007779170,6690,6690,6690,6690,0
20250225,160200,1007779170,6690,6690,6690,6690,0
20250225,160100,1007779170,6690,6690,6690,6690,0
20250225,160000,1007779170,6690,6690,6690,6690,0
20250225,155900,1007779170,6690,6690,6690,6690,0
20250225,155800,1007779170,6690,6690,6690,6690,0
20250225,155700,1007779170,6690,6690,6690,6690,0
20250225,155600,1007779170,6690,6690,6690,6690,0
20250225,155500,1007779170,6690,6690,6690,6690,0
20250225,155400,1007779170,6690,6690,6690,6690,0
20250225,155300,1007779170,6690,6690,6690,6690,0
20250225,155200,1007779170,6690,6690,6690,6690,0
20250225,155100,1007779170,6690,6690,6690,6690,0
20250225,155000,1007779170,6690,6690,6690,6690,0
20250225,154900,1007779170,6690,6690,6690,6690,0
20250225,154800,1007779170,6690,6690,6690,6690,0
20250225,154700,1007779170,6690,6690,6690,6690,0
20250225,154600,1007779170,6690,6690,6690,6690,3517
20250225,154500,1007779170,6690,6690,6690,6690,0
20250225,154400,1007779170,6690,6690,6690,6690,0
20250225,154300,1007779170,6690,6690,6690,6690,0
20250225,154200,1007779170,6690,6690,6690,6690,0
20250225,154100,1007779170,6690,6690,6690,6690,0
20250225,154000,1007779170,6690,6690,6690,6690,0
20250225,153900,1007779170,6690,6690,6690,6690,0
20250225,153800,1007779170,6690,6690,6690,6690,0
20250225,153700,1007779170,6690,6690,6690,6690,0
20250225,153600,1007779170,6690,6690,6690,6690,0
20250225,153500,1007779170,6690,6690,6690,6690,0
20250225,153400,1007779170,6690,6690,6690,6690,0
20250225,153300,1007779170,6690,6690,6690,6690,0
20250225,153200,1007779170,6690,6690,6690,6690,0
20250225,153100,1007779170,6690,6690,6690,6690,0
20250225,153000,1007779170,6690,6690,6690,6690,3517
20250225,152900,984250440,6690,6690,6690,6690,0
20250225,152800,984250440,6690,6690,6690,6690,0
20250225,152700,984250440,6690,6690,6690,6690,0
20250225,152600,984250440,6690,6690,6690,6690,0
20250225,152500,984250440,6690,6690,6690,6690,0
20250225,152400,984250440,6690,6690,6690,6690,0
20250225,152300,984250440,6690,6690,6690,6690,0
20250225,152200,984250440,6690,6690,6690,6690,0
20250225,152100,984250440,6690,6690,6690,6690,0
20250225,152000,984250440,6690,6690,6690,6690,0
20250225,151900,984250440,6690,6650,6690,6650,4512
20250225,151800,954146890,6660,6650,6660,6650,450
20250225,151700,951152820,6660,6660,6660,6660,217
20250225,151600,949707600,6660,6660,6660,6650,465
20250225,151500,946611860,6660,6660,6660,6650,140
20250225,151400,945679670,6660,6660,6660,6650,383
20250225,151300,943129270,6660,6650,6660,6650,394
20250225,151200,940508150,6650,6650,6650,6640,195
20250225,151100,939211650,6640,6640,6660,6640,429
20250225,151000,936362950,6650,6650,6660,6610,472
20250225,150900,933226290,6650,6630,6660,6600,1575
20250225,150800,922815150,6630,6630,6630,6630,126
20250225,150700,921979770,6640,6640,6640,6640,112
20250225,150600,921236090,6630,6630,6630,6630,1458
20250225,150500,911569550,6630,6620,6630,6610,286
20250225,150400,909675850,6630,6620,6630,6620,266
20250225,150300,907913390,6630,6630,6630,6620,287
20250225,150200,906011380,6630,6630,6630,6630,50
20250225,150100,905679880,6640,6630,6640,6630,496
20250225,150000,902390210,6630,6630,6630,6630,278
20250225,145900,900547070,6620,6630,6630,6620,425
20250225,145800,897733320,6630,6630,6630,6630,241
20250225,145700,896135490,6630,6630,6630,6630,276
20250225,145600,894305610,6640,6650,6650,6640,179
20250225,145500,893116900,6650,6650,6650,6650,119
20250225,145400,892325550,6650,6640,6650,6630,480
20250225,145300,889137630,6640,6650,6650,6640,270
20250225,145200,887344730,6660,6660,6660,6650,650
20250225,145100,883020090,6660,6660,6660,6660,94
20250225,145000,882394050,6660,6660,6660,6660,252
20250225,144900,880715730,6670,6670,6670,6650,224
20250225,144800,879223450,6670,6670,6670,6670,258
20250225,144700,877502590,6670,6670,6670,6660,574
20250225,144600,873677170,6670,6670,6680,6660,121
20250225,144500,872870130,6670,6670,6670,6670,889
20250225,144400,866940500,6670,6670,6670,6650,308
20250225,144300,864890180,6650,6660,6670,6650,4605
20250225,144200,834236530,6660,6660,6660,6660,318
20250225,144100,832118650,6650,6650,6660,6650,1160
20250225,144000,824402400,6650,6650,6650,6650,199
20250225,143900,823079050,6650,6660,6660,6650,163
20250225,143800,821993770,6650,6660,6660,6650,524
20250225,143700,818507970,6660,6650,6660,6650,258
20250225,143600,816792240,6650,6650,6650,6650,134
20250225,143500,815901140,6620,6660,6660,6620,436
20250225,143400,813009200,6660,6650,6660,6640,164
20250225,143300,811918750,6650,6650,6650,6650,339
20250225,143200,809664400,6640,6640,6640,6620,353
20250225,143100,807323480,6650,6650,6650,6650,270
20250225,143000,805527980,6650,6650,6650,6650,98
20250225,142900,804876280,6650,6650,6650,6640,767
20250225,142800,799779720,6640,6640,6640,6640,1218
20250225,142700,791692200,6640,6640,6640,6630,169
20250225,142600,790570140,6640,6640,6640,6630,315
20250225,142500,788480600,6640,6630,6640,6630,46
20250225,142400,788175510,6630,6630,6630,6630,117
20250225,142300,787399800,6630,6630,6630,6630,136
20250225,142200,786498120,6640,6650,6650,6640,643
20250225,142100,782227440,6650,6630,6650,6620,2416
20250225,142000,766189090,6620,6620,6620,6620,97
20250225,141900,765546950,6620,6630,6630,6620,581
20250225,141800,761699170,6620,6620,6630,6620,446
20250225,141700,758742890,6630,6620,6630,6620,155
20250225,141600,757716720,6620,6620,6620,6620,105
20250225,141500,757021620,6620,6620,6630,6620,4644
20250225,141400,726257210,6620,6620,6620,6620,140
20250225,141300,725330410,6610,6610,6610,6610,1349
20250225,141200,716413520,6600,6610,6610,6600,431
20250225,141100,713567800,6610,6610,6610,6610,159
20250225,141000,712516810,6600,6610,6610,6600,149
20250225,140900,711532420,6610,6610,6610,6610,156
20250225,140800,710501260,6610,6610,6610,6600,542
20250225,140700,706922070,6610,6600,6610,6600,2124
20250225,140600,692896600,6600,6600,6600,6600,1247
20250225,140500,684666400,6600,6600,6600,6600,143
20250225,140400,683722600,6600,6590,6600,6590,36
20250225,140300,683485300,6600,6600,6600,6600,142
20250225,140200,682548100,6600,6600,6600,6590,330
20250225,140100,680372100,6600,6590,6600,6590,230
20250225,140000,678856350,6590,6590,6600,6590,332
20250225,135900,676666900,6600,6600,6600,6570,198
20250225,135800,675361020,6600,6600,6600,6600,112
20250225,135700,674621820,6600,6600,6600,6600,197
20250225,135600,673321620,6600,6600,6600,6600,131
20250225,135500,672457020,6570,6600,6600,6570,156
20250225,135400,671427720,6600,6590,6600,6590,1131
20250225,135300,663964920,6590,6590,6590,6590,1171
20250225,135200,656248030,6590,6580,6590,6580,157
20250225,135100,655214920,6580,6580,6580,6580,168
20250225,135000,654109480,6580,6570,6580,6570,31
20250225,134900,653905510,6580,6570,6580,6570,143
20250225,134800,652965990,6580,6560,6580,6560,2
20250225,134700,652952850,6580,6560,6580,6550,723
20250225,134600,648215630,6560,6560,6580,6560,109
20250225,134500,647500540,6580,6580,6580,6540,717
20250225,134400,642799880,6570,6570,6570,6570,94
20250225,134300,642182300,6570,6590,6590,6570,219
20250225,134200,640740690,6590,6580,6590,6560,297
20250225,134100,638788040,6590,6590,6590,6570,1140
20250225,134000,631289870,6590,6590,6590,6580,533
20250225,133900,627778420,6590,6590,6590,6590,281
20250225,133800,625926630,6580,6560,6580,6560,2287
20250225,133700,610878370,6570,6560,6570,6550,790
20250225,133600,605696270,6570,6580,6580,6540,740
20250225,133500,600836990,6580,6580,6580,6580,148
20250225,133400,599863150,6570,6570,6570,6570,600
20250225,133300,595921150,6580,6580,6580,6560,224
20250225,133200,594448400,6580,6580,6580,6580,104
20250225,133100,593764080,6590,6590,6590,6580,189
20250225,133000,592518580,6590,6590,6590,6590,123
20250225,132900,591708010,6590,6580,6590,6580,3298
20250225,132800,569990340,6580,6580,6580,6580,562
20250225,132700,566292380,6580,6560,6590,6560,3975
20250225,132600,540150940,6570,6560,6570,6560,118
20250225,132500,539376850,6540,6540,6550,6540,645
20250225,132400,535152120,6540,6550,6570,6530,670
20250225,132300,530769380,6560,6550,6560,6550,1391
20250225,132200,521645920,6560,6540,6560,6540,2003
20250225,132100,508535420,6540,6530,6540,6530,554
20250225,132000,504917750,6530,6530,6530,6530,118
20250225,131900,504147210,6530,6530,6530,6530,125
20250225,131800,503330960,6530,6530,6530,6530,0
20250225,131700,503330960,6530,6520,6530,6520,50
20250225,131600,503004600,6530,6530,6530,6530,0
20250225,131500,503004600,6530,6520,6530,6510,211
20250225,131400,501628440,6500,6500,6500,6500,15
20250225,131300,501530940,6490,6490,6490,6490,0
20250225,131200,501530940,6490,6490,6490,6490,688
20250225,131100,497065820,6500,6500,6500,6500,300
20250225,131000,495115820,6500,6510,6510,6500,120
20250225,130900,494335170,6520,6520,6520,6520,0
20250225,130800,494335170,6520,6520,6520,6520,150
20250225,130700,493357170,6520,6520,6520,6520,31
20250225,130600,493155050,6520,6520,6520,6520,5
20250225,130500,493122450,6530,6530,6530,6530,1
20250225,130400,493115920,6530,6530,6530,6530,0
20250225,130300,493115920,6530,6520,6530,6520,150
20250225,130200,492137530,6520,6520,6520,6520,0
20250225,130100,492137530,6520,6520,6520,6520,0
20250225,130000,492137530,6520,6520,6520,6520,150
20250225,125900,491159530,6520,6520,6520,6520,0
20250225,125800,491159530,6520,6520,6520,6520,0
20250225,125700,491159530,6520,6520,6520,6520,0
20250225,125600,491159530,6520,6520,6520,6520,295
20250225,125500,489236130,6500,6500,6500,6500,0
20250225,125400,489236130,6500,6500,6500,6500,20
20250225,125300,489106130,6500,6500,6500,6500,0
20250225,125200,489106130,6500,6500,6500,6500,750
20250225,125100,484231130,6520,6520,6520,6520,0
20250225,125000,484231130,6520,6520,6520,6520,0
20250225,124900,484231130,6520,6510,6520,6510,270
20250225,124800,482472430,6500,6500,6500,6500,0
20250225,124700,482472430,6500,6500,6500,6500,0
20250225,124600,482472430,6500,6490,6500,6490,154
20250225,124500,481471470,6490,6490,6490,6490,0
20250225,124400,481471470,6490,6490,6490,6490,0
20250225,124300,481471470,6490,6490,6490,6490,0
20250225,124200,481471470,6490,6490,6490,6490,500
20250225,124100,478226470,6490,6490,6490,6490,0
20250225,124000,478226470,6490,6490,6490,6490,50
20250225,123900,477901970,6490,6490,6490,6490,0
20250225,123800,477901970,6490,6500,6500,6490,200
20250225,123700,476603340,6520,6520,6520,6520,0
20250225,123600,476603340,6520,6520,6520,6520,0
20250225,123500,476603340,6520,6520,6520,6520,1
20250225,123400,476596820,6510,6510,6510,6510,0
20250225,123300,476596820,6510,6520,6520,6510,51
20250225,123200,476264800,6490,6490,6490,6490,0
20250225,123100,476264800,6490,6500,6500,6490,173
20250225,123000,475141290,6510,6510,6510,6510,1
20250225,122900,475134780,6520,6520,6520,6520,0
20250225,122800,475134780,6520,6520,6520,6520,0
20250225,122700,475134780,6520,6520,6520,6520,0
20250225,122600,475134780,6520,6520,6520,6520,0
20250225,122500,475134780,6520,6520,6520,6520,0
20250225,122400,475134780,6520,6520,6520,6520,0
20250225,122300,475134780,6520,6520,6520,6520,0
20250225,122200,475134780,6520,6510,6520,6510,3
20250225,122100,475115230,6500,6500,6500,6500,0
20250225,122000,475115230,6500,6500,6500,6500,206
20250225,121900,473776230,6520,6520,6520,6510,3
20250225,121800,473756680,6520,6520,6520,6520,1
20250225,121700,473750160,6490,6500,6500,6490,75
20250225,121600,473262960,6500,6500,6500,6500,5
20250225,121500,473230460,6530,6530,6530,6530,0
20250225,121400,473230460,6530,6520,6530,6520,6
20250225,121300,473191330,6520,6520,6520,6520,300
20250225,121200,471235330,6520,6520,6520,6520,0
20250225,121100,471235330,6520,6520,6520,6520,0
20250225,121000,471235330,6520,6520,6520,6520,0
20250225,120900,471235330,6520,6520,6520,6520,0
20250225,120800,471235330,6520,6520,6520,6520,0
20250225,120700,471235330,6520,6510,6520,6510,715
20250225,120600,466580670,6490,6490,6490,6490,0
20250225,120500,466580670,6490,6490,6490,6490,200
20250225,120400,465282670,6480,6480,6480,6480,50
20250225,120300,464958670,6480,6480,6480,6480,0
20250225,120200,464958670,6480,6480,6480,6480,1
20250225,120100,464952190,6510,6510,6510,6510,0
20250225,120000,464952190,6510,6510,6510,6510,0
20250225,115900,464952190,6510,6500,6510,6480,1206
20250225,115800,457125690,6510,6510,6510,6510,11
20250225,115700,457054080,6510,6510,6510,6510,58
20250225,115600,456676500,6510,6510,6510,6510,120
20250225,115500,455895300,6510,6510,6510,6510,0
20250225,115400,455895300,6510,6510,6510,6510,0
20250225,115300,455895300,6510,6510,6510,6510,2
20250225,115200,455882280,6510,6510,6510,6500,1168
20250225,115100,448289220,6500,6500,6500,6500,255
20250225,115000,446631720,6510,6510,6510,6510,45
20250225,114900,446338770,6520,6520,6520,6520,30
20250225,114800,446143170,6520,6520,6520,6520,14
20250225,114700,446051890,6520,6520,6520,6520,5
20250225,114600,446019290,6520,6520,6520,6520,4
20250225,114500,445993210,6510,6510,6510,6510,0
20250225,114400,445993210,6510,6510,6510,6510,2
20250225,114300,445980190,6510,6510,6510,6510,26
20250225,114200,445810930,6520,6520,6520,6520,0
20250225,114100,445810930,6520,6520,6520,6520,8
20250225,114000,445758770,6530,6530,6530,6530,0
20250225,113900,445758770,6530,6520,6530,6520,2
20250225,113800,445745720,6530,6530,6530,6520,3
20250225,113700,445726140,6520,6520,6530,6520,67
20250225,113600,445288670,6530,6520,6530,6520,102
20250225,113500,444623620,6520,6520,6520,6520,0
20250225,113400,444623620,6520,6520,6520,6520,4
20250225,113300,444597540,6530,6520,6530,6510,3
20250225,113200,444577980,6510,6480,6510,6480,331
20250225,113100,442423470,6480,6480,6480,6480,322
20250225,113000,440336910,6500,6510,6510,6440,4507
20250225,112900,411178400,6510,6510,6510,6510,0
20250225,112800,411178400,6510,6510,6510,6510,0
20250225,112700,411178400,6510,6510,6510,6510,615
20250225,112600,407174750,6510,6530,6530,6510,141
20250225,112500,406256820,6520,6520,6520,6520,18
20250225,112400,406139460,6510,6520,6520,6510,1201
20250225,112300,398311130,6530,6530,6530,6530,0
20250225,112200,398311130,6530,6530,6530,6530,18
20250225,112100,398193590,6540,6540,6540,6540,10
20250225,112000,398128190,6540,6540,6540,6540,50
20250225,111900,397801190,6540,6540,6540,6540,0
20250225,111800,397801190,6540,6540,6540,6540,0
20250225,111700,397801190,6540,6540,6540,6530,23
20250225,111600,397650970,6520,6520,6520,6520,0
20250225,111500,397650970,6520,6520,6520,6520,0
20250225,111400,397650970,6520,6520,6520,6520,0
20250225,111300,397650970,6520,6520,6520,6520,0
20250225,111200,397650970,6520,6520,6520,6520,0
20250225,111100,397650970,6520,6520,6520,6520,0
20250225,111000,397650970,6520,6530,6530,6520,200
20250225,110900,396346940,6540,6540,6540,6540,3
20250225,110800,396327320,6540,6540,6540,6540,79
20250225,110700,395810660,6540,6540,6540,6540,17
20250225,110600,395699480,6540,6540,6540,6540,1
20250225,110500,395692940,6540,6540,6540,6540,7
20250225,110400,395647160,6550,6550,6550,6550,0
20250225,110300,395647160,6550,6540,6550,6540,2
20250225,110200,395634070,6510,6520,6520,6510,240
20250225,110100,394071170,6550,6540,6550,6520,128
20250225,110000,393236460,6540,6540,6550,6540,6
20250225,105900,393197200,6520,6520,6520,6520,1
20250225,105800,393190680,6550,6540,6550,6540,2
20250225,105700,393177590,6550,6550,6550,6550,0
20250225,105600,393177590,6550,6530,6550,6530,4
20250225,105500,393151410,6550,6520,6550,6510,1130
20250225,105400,385795010,6510,6520,6520,6510,577
20250225,105300,382034030,6520,6520,6520,6520,138
20250225,105200,381134270,6530,6530,6530,6530,118
20250225,105100,380363730,6530,6530,6530,6530,200
20250225,105000,379057730,6560,6550,6560,6530,1832
20250225,104900,367089850,6570,6570,6570,6570,91
20250225,104800,366491980,6580,6570,6580,6570,2
20250225,104700,366478830,6570,6570,6580,6570,363
20250225,104600,364093400,6570,6570,6570,6570,0
20250225,104500,364093400,6570,6570,6570,6570,0
20250225,104400,364093400,6570,6570,6570,6570,0
20250225,104300,364093400,6570,6570,6570,6570,0
20250225,104200,364093400,6570,6570,6580,6570,4
20250225,104100,364067100,6550,6560,6580,6550,568
20250225,104000,360343940,6580,6570,6580,6570,48
20250225,103900,360028110,6580,6570,6580,6570,5
20250225,103800,359995240,6550,6570,6570,6550,448
20250225,103700,357054630,6560,6560,6560,6560,5
20250225,103600,357021830,6540,6540,6540,6540,0
20250225,103500,357021830,6540,6540,6540,6540,0
20250225,103400,357021830,6540,6540,6540,6540,8
20250225,103300,356969510,6580,6560,6580,6560,101
20250225,103200,356306930,6580,6580,6580,6580,0
20250225,103100,356306930,6580,6560,6580,6540,462
20250225,103000,353283300,6550,6550,6550,6550,414
20250225,102900,350571600,6550,6550,6550,6550,0
20250225,102800,350571600,6550,6550,6550,6550,0
20250225,102700,350571600,6550,6550,6550,6550,100
20250225,102600,349916600,6550,6550,6550,6550,0
20250225,102500,349916600,6550,6550,6580,6510,3377
20250225,102400,327857390,6570,6560,6580,6560,117
20250225,102300,327088650,6570,6570,6570,6570,0
20250225,102200,327088650,6570,6570,6570,6570,94
20250225,102100,326471070,6570,6580,6580,6570,362
20250225,102000,324089810,6590,6590,6610,6590,1125
20250225,101900,316668100,6580,6580,6580,6580,1000
20250225,101800,310088100,6570,6570,6570,6570,3
20250225,101700,310068390,6570,6560,6580,6560,84
20250225,101600,309516310,6560,6560,6560,6560,200
20250225,101500,308204310,6570,6570,6570,6570,100
20250225,101400,307547310,6570,6570,6580,6570,34
20250225,101300,307323810,6550,6560,6560,6550,376
20250225,101200,304860950,6580,6570,6580,6560,830
20250225,101100,299409560,6580,6590,6590,6580,100
20250225,101000,298751060,6590,6590,6600,6580,250
20250225,100900,297104910,6600,6580,6620,6580,3703
20250225,100800,272702390,6580,6580,6580,6580,0
20250225,100700,272702390,6580,6580,6580,6580,119
20250225,100600,271919370,6590,6590,6590,6580,1182
20250225,100500,264138000,6580,6580,6580,6580,405
20250225,100400,261473100,6580,6560,6580,6560,348
20250225,100300,259186410,6570,6550,6570,6550,2262
20250225,100200,244358580,6530,6540,6540,6530,12
20250225,100100,244280170,6540,6540,6540,6540,38
20250225,100000,244031650,6550,6530,6550,6530,110
20250225,095900,243313150,6550,6550,6550,6550,1
20250225,095800,243306600,6550,6550,6550,6550,10
20250225,095700,243241100,6520,6520,6520,6520,0
20250225,095600,243241100,6520,6520,6520,6520,462
20250225,095500,240228860,6520,6530,6530,6520,1538
20250225,095400,230201050,6530,6530,6530,6530,83
20250225,095300,229659060,6540,6530,6540,6530,34
20250225,095200,229437000,6530,6530,6530,6530,98
20250225,095100,228797060,6530,6540,6540,6530,820
20250225,095000,223441460,6550,6530,6550,6530,308
20250225,094900,221429880,6550,6550,6550,6550,0
20250225,094800,221429880,6550,6550,6550,6550,10
20250225,094700,221364380,6560,6560,6560,6560,19
20250225,094600,221239740,6560,6560,6560,6560,8
20250225,094500,221187260,6560,6550,6560,6540,61
20250225,094400,220788040,6560,6560,6560,6560,10
20250225,094300,220722440,6560,6560,6570,6560,216
20250225,094200,219305470,6530,6530,6530,6530,0
20250225,094100,219305470,6530,6550,6570,6530,884
20250225,094000,213509260,6550,6540,6550,6540,7
20250225,093900,213463440,6530,6530,6530,6530,587
20250225,093800,209630330,6520,6530,6530,6520,100
20250225,093700,208978180,6560,6540,6560,6510,338
20250225,093600,206772980,6520,6540,6550,6520,4221
20250225,093500,179205010,6540,6550,6550,6540,120
20250225,093400,178420010,6550,6550,6550,6550,0
20250225,093300,178420010,6550,6550,6550,6550,0
20250225,093200,178420010,6550,6550,6550,6550,1101
20250225,093100,171208460,6530,6530,6530,6530,0
20250225,093000,171208460,6530,6560,6560,6530,208
20250225,092900,169850160,6550,6540,6570,6510,1159
20250225,092800,162263250,6540,6530,6540,6530,900
20250225,092700,156384250,6530,6510,6530,6510,2031
20250225,092600,143158000,6500,6510,6510,6500,20
20250225,092500,143027980,6500,6510,6530,6500,247
20250225,092400,141420980,6540,6530,6540,6530,63
20250225,092300,141009050,6530,6540,6540,6510,402
20250225,092200,138388990,6530,6510,6540,6510,1024
20250225,092100,131712440,6510,6520,6540,6510,3160
20250225,092000,111127740,6520,6510,6520,6510,125
20250225,091900,110313810,6510,6520,6520,6510,160
20250225,091800,109272040,6510,6520,6520,6510,395
20250225,091700,106698710,6550,6520,6550,6520,429
20250225,091600,103895930,6520,6510,6520,6510,22
20250225,091500,103752600,6500,6490,6500,6490,305
20250225,091400,101770120,6490,6470,6490,6470,546
20250225,091300,98236580,6490,6500,6500,6490,3
20250225,091200,98217100,6470,6470,6500,6440,35
20250225,091100,97991510,6450,6450,6450,6450,211
20250225,091000,96630560,6450,6450,6460,6450,554
20250225,090900,93057210,6450,6450,6450,6440,1460
20250225,090800,83640230,6450,6450,6450,6450,206
20250225,090700,82311530,6450,6450,6450,6450,19
20250225,090600,82188980,6450,6440,6450,6440,143
20250225,090500,81268030,6420,6420,6420,6420,0
20250225,090400,81268030,6420,6450,6450,6420,755
20250225,090300,76404170,6450,6450,6460,6420,3876
20250225,090200,51434510,6450,6480,6480,6450,266
20250225,090100,49712340,6480,6430,6480,6430,2111
20250225,090000,36095500,6430,6500,6500,6430,5576
Reference in New Issue Copy Permalink