ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/064820/min/candle-20250228.csv

648 lines
31 KiB
CSV
Raw Normal View History

Update 2025-02-28 2845 candle_min
2025-02-28 22:02:10 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,194500,1292038700,6690,6690,6690,6690,772
20250228,194400,1292038700,6690,6690,6690,6690,0
20250228,194300,1292038700,6690,6690,6690,6690,0
20250228,194200,1292038700,6690,6690,6690,6690,0
20250228,194100,1292038700,6690,6690,6690,6690,0
20250228,194000,1292038700,6690,6690,6690,6690,0
20250228,193900,1292038700,6690,6690,6690,6690,0
20250228,193800,1292038700,6690,6690,6690,6690,0
20250228,193700,1292038700,6690,6690,6690,6690,0
20250228,193600,1292038700,6690,6690,6690,6690,0
20250228,193500,1292038700,6690,6690,6690,6690,0
20250228,193400,1292038700,6690,6690,6690,6690,0
20250228,193300,1292038700,6690,6690,6690,6690,0
20250228,193200,1292038700,6690,6690,6690,6690,0
20250228,193100,1292038700,6690,6690,6690,6690,0
20250228,193000,1292038700,6690,6690,6690,6690,0
20250228,192900,1292038700,6690,6690,6690,6690,0
20250228,192800,1292038700,6690,6690,6690,6690,0
20250228,192700,1292038700,6690,6690,6690,6690,0
20250228,192600,1292038700,6690,6690,6690,6690,0
20250228,192500,1292038700,6690,6690,6690,6690,0
20250228,192400,1292038700,6690,6690,6690,6690,0
20250228,192300,1292038700,6690,6690,6690,6690,0
20250228,192200,1292038700,6690,6690,6690,6690,0
20250228,192100,1292038700,6690,6690,6690,6690,0
20250228,192000,1292038700,6690,6690,6690,6690,0
20250228,191900,1292038700,6690,6690,6690,6690,0
20250228,191800,1292038700,6690,6690,6690,6690,0
20250228,191700,1292038700,6690,6690,6690,6690,0
20250228,191600,1292038700,6690,6690,6690,6690,0
20250228,191500,1292038700,6690,6690,6690,6690,772
20250228,191400,1292038700,6690,6690,6690,6690,0
20250228,191300,1292038700,6690,6690,6690,6690,0
20250228,191200,1292038700,6690,6690,6690,6690,0
20250228,191100,1292038700,6690,6690,6690,6690,0
20250228,191000,1292038700,6690,6690,6690,6690,0
20250228,190900,1292038700,6690,6690,6690,6690,0
20250228,190800,1292038700,6690,6690,6690,6690,0
20250228,190700,1292038700,6690,6690,6690,6690,0
20250228,190600,1292038700,6690,6690,6690,6690,0
20250228,190500,1292038700,6690,6690,6690,6690,0
20250228,190400,1292038700,6690,6690,6690,6690,0
20250228,190300,1292038700,6690,6690,6690,6690,0
20250228,190200,1292038700,6690,6690,6690,6690,0
20250228,190100,1292038700,6690,6690,6690,6690,0
20250228,190000,1292038700,6690,6690,6690,6690,0
20250228,185900,1292038700,6690,6690,6690,6690,0
20250228,185800,1292038700,6690,6690,6690,6690,0
20250228,185700,1292038700,6690,6690,6690,6690,0
20250228,185600,1292038700,6690,6690,6690,6690,0
20250228,185500,1292038700,6690,6690,6690,6690,0
20250228,185400,1292038700,6690,6690,6690,6690,0
20250228,185300,1292038700,6690,6690,6690,6690,0
20250228,185200,1292038700,6690,6690,6690,6690,0
20250228,185100,1292038700,6690,6690,6690,6690,0
20250228,185000,1292038700,6690,6690,6690,6690,0
20250228,184900,1292038700,6690,6690,6690,6690,0
20250228,184800,1292038700,6690,6690,6690,6690,0
20250228,184700,1292038700,6690,6690,6690,6690,0
20250228,184600,1292038700,6690,6690,6690,6690,0
20250228,184500,1292038700,6690,6690,6690,6690,772
20250228,184400,1292038700,6690,6690,6690,6690,0
20250228,184300,1292038700,6690,6690,6690,6690,0
20250228,184200,1292038700,6690,6690,6690,6690,0
20250228,184100,1292038700,6690,6690,6690,6690,0
20250228,184000,1292038700,6690,6690,6690,6690,0
20250228,183900,1292038700,6690,6690,6690,6690,0
20250228,183800,1292038700,6690,6690,6690,6690,0
20250228,183700,1292038700,6690,6690,6690,6690,0
20250228,183600,1292038700,6690,6690,6690,6690,0
20250228,183500,1292038700,6690,6690,6690,6690,0
20250228,183400,1292038700,6690,6690,6690,6690,0
20250228,183300,1292038700,6690,6690,6690,6690,0
20250228,183200,1292038700,6690,6690,6690,6690,0
20250228,183100,1292038700,6690,6690,6690,6690,0
20250228,183000,1292038700,6690,6690,6690,6690,0
20250228,182900,1292038700,6690,6690,6690,6690,0
20250228,182800,1292038700,6690,6690,6690,6690,0
20250228,182700,1292038700,6690,6690,6690,6690,0
20250228,182600,1292038700,6690,6690,6690,6690,0
20250228,182500,1292038700,6690,6690,6690,6690,0
20250228,182400,1292038700,6690,6690,6690,6690,0
20250228,182300,1292038700,6690,6690,6690,6690,0
20250228,182200,1292038700,6690,6690,6690,6690,0
20250228,182100,1292038700,6690,6690,6690,6690,0
20250228,182000,1292038700,6690,6690,6690,6690,0
20250228,181900,1292038700,6690,6690,6690,6690,0
20250228,181800,1292038700,6690,6690,6690,6690,0
20250228,181700,1292038700,6690,6690,6690,6690,0
20250228,181600,1292038700,6690,6690,6690,6690,0
20250228,181500,1292038700,6690,6690,6690,6690,772
20250228,181400,1292038700,6690,6690,6690,6690,0
20250228,181300,1292038700,6690,6690,6690,6690,0
20250228,181200,1292038700,6690,6690,6690,6690,0
20250228,181100,1292038700,6690,6690,6690,6690,0
20250228,181000,1292038700,6690,6690,6690,6690,0
20250228,180900,1292038700,6690,6690,6690,6690,0
20250228,180800,1292038700,6690,6690,6690,6690,0
20250228,180700,1292038700,6690,6690,6690,6690,0
20250228,180600,1292038700,6690,6690,6690,6690,0
20250228,180500,1292038700,6690,6690,6690,6690,0
20250228,180400,1292038700,6690,6690,6690,6690,0
20250228,180300,1292038700,6690,6690,6690,6690,0
20250228,180200,1292038700,6690,6690,6690,6690,0
20250228,180100,1292038700,6690,6690,6690,6690,0
20250228,180000,1292038700,6690,6690,6690,6690,0
20250228,175900,1292038700,6690,6690,6690,6690,0
20250228,175800,1292038700,6690,6690,6690,6690,0
20250228,175700,1292038700,6690,6690,6690,6690,0
20250228,175600,1292038700,6690,6690,6690,6690,0
20250228,175500,1292038700,6690,6690,6690,6690,0
20250228,175400,1292038700,6690,6690,6690,6690,0
20250228,175300,1292038700,6690,6690,6690,6690,0
20250228,175200,1292038700,6690,6690,6690,6690,0
20250228,175100,1292038700,6690,6690,6690,6690,0
20250228,175000,1292038700,6690,6690,6690,6690,0
20250228,174900,1292038700,6690,6690,6690,6690,0
20250228,174800,1292038700,6690,6690,6690,6690,0
20250228,174700,1292038700,6690,6690,6690,6690,0
20250228,174600,1292038700,6690,6690,6690,6690,0
20250228,174500,1292038700,6690,6690,6690,6690,772
20250228,174400,1292038700,6690,6690,6690,6690,0
20250228,174300,1292038700,6690,6690,6690,6690,0
20250228,174200,1292038700,6690,6690,6690,6690,0
20250228,174100,1292038700,6690,6690,6690,6690,0
20250228,174000,1292038700,6690,6690,6690,6690,0
20250228,173900,1292038700,6690,6690,6690,6690,0
20250228,173800,1292038700,6690,6690,6690,6690,0
20250228,173700,1292038700,6690,6690,6690,6690,0
20250228,173600,1292038700,6690,6690,6690,6690,0
20250228,173500,1292038700,6690,6690,6690,6690,0
20250228,173400,1292038700,6690,6690,6690,6690,0
20250228,173300,1292038700,6690,6690,6690,6690,0
20250228,173200,1292038700,6690,6690,6690,6690,0
20250228,173100,1292038700,6690,6690,6690,6690,0
20250228,173000,1292038700,6690,6690,6690,6690,0
20250228,172900,1292038700,6690,6690,6690,6690,0
20250228,172800,1292038700,6690,6690,6690,6690,0
20250228,172700,1292038700,6690,6690,6690,6690,0
20250228,172600,1292038700,6690,6690,6690,6690,0
20250228,172500,1292038700,6690,6690,6690,6690,0
20250228,172400,1292038700,6690,6690,6690,6690,0
20250228,172300,1292038700,6690,6690,6690,6690,0
20250228,172200,1292038700,6690,6690,6690,6690,0
20250228,172100,1292038700,6690,6690,6690,6690,0
20250228,172000,1292038700,6690,6690,6690,6690,0
20250228,171900,1292038700,6690,6690,6690,6690,0
20250228,171800,1292038700,6690,6690,6690,6690,0
20250228,171700,1292038700,6690,6690,6690,6690,0
20250228,171600,1292038700,6690,6690,6690,6690,0
20250228,171500,1292038700,6690,6690,6690,6690,772
20250228,171400,1292038700,6690,6690,6690,6690,0
20250228,171300,1292038700,6690,6690,6690,6690,0
20250228,171200,1292038700,6690,6690,6690,6690,0
20250228,171100,1292038700,6690,6690,6690,6690,0
20250228,171000,1292038700,6690,6690,6690,6690,0
20250228,170900,1292038700,6690,6690,6690,6690,0
20250228,170800,1292038700,6690,6690,6690,6690,0
20250228,170700,1292038700,6690,6690,6690,6690,0
20250228,170600,1292038700,6690,6690,6690,6690,0
20250228,170500,1292038700,6690,6690,6690,6690,0
20250228,170400,1292038700,6690,6690,6690,6690,0
20250228,170300,1292038700,6690,6690,6690,6690,0
20250228,170200,1292038700,6690,6690,6690,6690,0
20250228,170100,1292038700,6690,6690,6690,6690,0
20250228,170000,1292038700,6690,6690,6690,6690,0
20250228,165900,1292038700,6690,6690,6690,6690,0
20250228,165800,1292038700,6690,6690,6690,6690,0
20250228,165700,1292038700,6690,6690,6690,6690,0
20250228,165600,1292038700,6690,6690,6690,6690,0
20250228,165500,1292038700,6690,6690,6690,6690,0
20250228,165400,1292038700,6690,6690,6690,6690,0
20250228,165300,1292038700,6690,6690,6690,6690,0
20250228,165200,1292038700,6690,6690,6690,6690,0
20250228,165100,1292038700,6690,6690,6690,6690,0
20250228,165000,1292038700,6690,6690,6690,6690,0
20250228,164900,1292038700,6690,6690,6690,6690,0
20250228,164800,1292038700,6690,6690,6690,6690,0
20250228,164700,1292038700,6690,6690,6690,6690,0
20250228,164600,1292038700,6690,6690,6690,6690,0
20250228,164500,1292038700,6690,6690,6690,6690,772
20250228,164400,1292038700,6690,6690,6690,6690,0
20250228,164300,1292038700,6690,6690,6690,6690,0
20250228,164200,1292038700,6690,6690,6690,6690,0
20250228,164100,1292038700,6690,6690,6690,6690,0
20250228,164000,1292038700,6690,6690,6690,6690,0
20250228,163900,1292038700,6690,6690,6690,6690,0
20250228,163800,1292038700,6690,6690,6690,6690,0
20250228,163700,1292038700,6690,6690,6690,6690,0
20250228,163600,1292038700,6690,6690,6690,6690,0
20250228,163500,1292038700,6690,6690,6690,6690,0
20250228,163400,1292038700,6690,6690,6690,6690,0
20250228,163300,1292038700,6690,6690,6690,6690,0
20250228,163200,1292038700,6690,6690,6690,6690,0
20250228,163100,1292038700,6690,6690,6690,6690,0
20250228,163000,1292038700,6690,6690,6690,6690,0
20250228,162900,1292038700,6690,6690,6690,6690,0
20250228,162800,1292038700,6690,6690,6690,6690,0
20250228,162700,1292038700,6690,6690,6690,6690,0
20250228,162600,1292038700,6690,6690,6690,6690,0
20250228,162500,1292038700,6690,6690,6690,6690,0
20250228,162400,1292038700,6690,6690,6690,6690,0
20250228,162300,1292038700,6690,6690,6690,6690,0
20250228,162200,1292038700,6690,6690,6690,6690,0
20250228,162100,1292038700,6690,6690,6690,6690,0
20250228,162000,1292038700,6690,6690,6690,6690,0
20250228,161900,1292038700,6690,6690,6690,6690,0
20250228,161800,1292038700,6690,6690,6690,6690,0
20250228,161700,1292038700,6690,6690,6690,6690,0
20250228,161600,1292038700,6690,6690,6690,6690,0
20250228,161500,1292038700,6690,6690,6690,6690,772
20250228,161400,1292038700,6690,6690,6690,6690,0
20250228,161300,1292038700,6690,6690,6690,6690,0
20250228,161200,1292038700,6690,6690,6690,6690,0
20250228,161100,1292038700,6690,6690,6690,6690,0
20250228,161000,1292038700,6690,6690,6690,6690,0
20250228,160900,1292038700,6690,6690,6690,6690,0
20250228,160800,1292038700,6690,6690,6690,6690,0
20250228,160700,1292038700,6690,6690,6690,6690,0
20250228,160600,1292038700,6690,6690,6690,6690,0
20250228,160500,1292038700,6690,6690,6690,6690,0
20250228,160400,1292038700,6690,6690,6690,6690,0
20250228,160300,1292038700,6690,6690,6690,6690,0
20250228,160200,1292038700,6690,6690,6690,6690,0
20250228,160100,1292038700,6690,6690,6690,6690,0
20250228,160000,1292038700,6690,6690,6690,6690,0
20250228,155900,1292038700,6690,6690,6690,6690,0
20250228,155800,1292038700,6690,6690,6690,6690,0
20250228,155700,1292038700,6690,6690,6690,6690,0
20250228,155600,1292038700,6690,6690,6690,6690,0
20250228,155500,1292038700,6690,6690,6690,6690,0
20250228,155400,1292038700,6690,6690,6690,6690,0
20250228,155300,1292038700,6690,6690,6690,6690,0
20250228,155200,1292038700,6690,6690,6690,6690,0
20250228,155100,1292038700,6690,6690,6690,6690,0
20250228,155000,1292038700,6690,6690,6690,6690,0
20250228,154900,1292038700,6690,6690,6690,6690,0
20250228,154800,1292038700,6690,6690,6690,6690,0
20250228,154700,1292038700,6690,6690,6690,6690,0
20250228,154600,1292038700,6690,6690,6690,6690,0
20250228,154500,1292038700,6690,6690,6690,6690,772
20250228,154400,1292038700,6690,6690,6690,6690,0
20250228,154300,1292038700,6690,6690,6690,6690,0
20250228,154200,1292038700,6690,6690,6690,6690,0
20250228,154100,1292038700,6690,6690,6690,6690,0
20250228,154000,1292038700,6690,6690,6690,6690,0
20250228,153900,1292038700,6690,6690,6690,6690,0
20250228,153800,1292038700,6690,6690,6690,6690,0
20250228,153700,1292038700,6690,6690,6690,6690,0
20250228,153600,1292038700,6690,6690,6690,6690,0
20250228,153500,1292038700,6690,6690,6690,6690,0
20250228,153400,1292038700,6690,6690,6690,6690,0
20250228,153300,1292038700,6690,6690,6690,6690,0
20250228,153200,1292038700,6690,6690,6690,6690,0
20250228,153100,1292038700,6690,6690,6690,6690,0
20250228,153000,1292038700,6690,6690,6690,6690,772
20250228,152900,1286874020,6690,6690,6690,6690,0
20250228,152800,1286874020,6690,6690,6690,6690,0
20250228,152700,1286874020,6690,6690,6690,6690,0
20250228,152600,1286874020,6690,6690,6690,6690,0
20250228,152500,1286874020,6690,6690,6690,6690,0
20250228,152400,1286874020,6690,6690,6690,6690,0
20250228,152300,1286874020,6690,6690,6690,6690,0
20250228,152200,1286874020,6690,6690,6690,6690,0
20250228,152100,1286874020,6690,6690,6690,6690,0
20250228,152000,1286874020,6690,6690,6690,6690,0
20250228,151900,1286874020,6690,6700,6700,6670,99
20250228,151800,1286211150,6670,6700,6700,6670,113
20250228,151700,1285456690,6670,6670,6670,6660,1498
20250228,151600,1275465820,6660,6660,6660,6660,1
20250228,151500,1275459160,6640,6660,6670,6640,787
20250228,151400,1270218770,6660,6690,6690,6660,550
20250228,151300,1266549300,6680,6700,6700,6680,454
20250228,151200,1263508550,6700,6690,6700,6690,399
20250228,151100,1260837240,6680,6690,6700,6680,388
20250228,151000,1258239700,6690,6700,6700,6690,635
20250228,150900,1253989500,6700,6700,6700,6700,410
20250228,150800,1251242500,6700,6700,6700,6700,400
20250228,150700,1248562500,6690,6690,6690,6690,200
20250228,150600,1247224500,6680,6690,6690,6680,710
20250228,150500,1242475600,6680,6680,6680,6680,392
20250228,150400,1239857040,6680,6680,6680,6680,205
20250228,150300,1238487640,6670,6680,6680,6670,419
20250228,150200,1235688760,6680,6680,6680,6680,200
20250228,150100,1234352760,6670,6680,6680,6670,600
20250228,150000,1230348760,6670,6670,6670,6670,200
20250228,145900,1229014760,6670,6670,6670,6670,200
20250228,145800,1227680760,6670,6670,6670,6670,620
20250228,145700,1223545360,6670,6670,6670,6670,420
20250228,145600,1220743960,6670,6670,6670,6670,200
20250228,145500,1219409960,6650,6680,6680,6650,510
20250228,145400,1216012080,6680,6670,6680,6670,470
20250228,145300,1212873180,6680,6670,6680,6670,500
20250228,145200,1209536180,6670,6670,6670,6670,231
20250228,145100,1207995410,6670,6670,6680,6670,281
20250228,145000,1206120380,6670,6670,6670,6670,600
20250228,144900,1202118380,6670,6670,6670,6670,430
20250228,144800,1199250280,6680,6670,6680,6670,307
20250228,144700,1197202520,6660,6670,6670,6660,916
20250228,144600,1191097960,6660,6660,6660,6660,200
20250228,144500,1189765960,6660,6670,6670,6660,633
20250228,144400,1185546180,6670,6670,6670,6670,400
20250228,144300,1182878180,6670,6670,6670,6670,500
20250228,144200,1179543180,6670,6660,6670,6660,337
20250228,144100,1177296760,6670,6680,6680,6670,753
20250228,144000,1172272250,6680,6680,6680,6680,415
20250228,143900,1169500050,6660,6670,6680,6660,656
20250228,143800,1165120090,6670,6660,6670,6660,418
20250228,143700,1162332140,6650,6640,6650,6640,33
20250228,143600,1162112990,6630,6670,6670,6630,779
20250228,143500,1156922680,6680,6680,6680,6680,200
20250228,143400,1155586680,6670,6670,6670,6670,200
20250228,143300,1154252680,6670,6690,6690,6670,616
20250228,143200,1150137840,6680,6680,6680,6680,410
20250228,143100,1147399040,6680,6680,6680,6680,0
20250228,143000,1147399040,6680,6690,6690,6680,598
20250228,142900,1143402400,6680,6680,6680,6670,402
20250228,142800,1140717060,6680,6680,6680,6680,400
20250228,142700,1138045060,6680,6660,6680,6660,214
20250228,142600,1136615820,6660,6660,6660,6660,397
20250228,142500,1133971800,6670,6690,6690,6670,707
20250228,142400,1129247140,6680,6700,6700,6680,728
20250228,142300,1124376100,6690,6700,6720,6690,3661
20250228,142200,1099851340,6690,6690,6690,6690,401
20250228,142100,1097168650,6690,6690,6690,6690,274
20250228,142000,1095335590,6690,6690,6690,6680,477
20250228,141900,1092144960,6690,6680,6690,6680,1101
20250228,141800,1084784950,6670,6670,6670,6670,399
20250228,141700,1082123620,6660,6660,6670,6660,431
20250228,141600,1079250860,6670,6660,6670,6660,200
20250228,141500,1077917630,6660,6660,6660,6660,599
20250228,141400,1073928290,6660,6650,6660,6650,201
20250228,141300,1072589640,6650,6660,6660,6650,600
20250228,141200,1068595640,6660,6660,6660,6660,400
20250228,141100,1065931640,6660,6660,6660,6660,200
20250228,141000,1064599640,6660,6660,6660,6660,400
20250228,140900,1061935640,6660,6650,6660,6650,315
20250228,140800,1059837790,6660,6660,6670,6660,430
20250228,140700,1056973690,6660,6660,6660,6660,400
20250228,140600,1054309690,6660,6660,6660,6660,200
20250228,140500,1052977690,6660,6670,6670,6650,617
20250228,140400,1048866490,6670,6670,6670,6670,510
20250228,140300,1045464790,6670,6650,6670,6650,306
20250228,140200,1043425770,6670,6660,6670,6660,201
20250228,140100,1042087100,6650,6660,6660,6650,399
20250228,140000,1039431750,6650,6660,6660,6650,401
20250228,135900,1036763100,6630,6650,6650,6630,410
20250228,135800,1034036800,6640,6660,6660,6640,640
20250228,135700,1029779100,6650,6650,6650,6650,50
20250228,135600,1029446600,6660,6670,6670,6660,420
20250228,135500,1026647400,6660,6670,6670,6660,912
20250228,135400,1020564370,6670,6670,6670,6670,386
20250228,135300,1017989750,6640,6650,6650,6630,190
20250228,135200,1016727620,6610,6630,6630,6610,70
20250228,135100,1016264900,6650,6680,6680,6650,441
20250228,135000,1013324340,6680,6680,6680,6680,830
20250228,134900,1007779940,6680,6670,6680,6670,308
20250228,134800,1005722810,6670,6700,6700,6660,1343
20250228,134700,996739870,6710,6710,6710,6710,600
20250228,134600,992713870,6710,6720,6720,6710,399
20250228,134500,990034580,6720,6710,6720,6710,210
20250228,134400,988623440,6710,6710,6710,6710,400
20250228,134300,985939440,6710,6720,6720,6710,868
20250228,134200,980108480,6710,6700,6710,6700,132
20250228,134100,979222860,6700,6690,6700,6680,2415
20250228,134000,963071260,6690,6680,6690,6680,1215
20250228,133900,954953060,6680,6670,6680,6660,4291
20250228,133800,926335460,6660,6660,6660,6650,931
20250228,133700,920135100,6660,6650,6670,6650,454
20250228,133600,917110490,6650,6640,6650,6640,570
20250228,133500,913322290,6630,6640,6660,6630,1393
20250228,133400,904068210,6650,6610,6650,6610,741
20250228,133300,899153860,6620,6630,6630,6610,1189
20250228,133200,891282390,6630,6630,6630,6630,210
20250228,133100,889890090,6650,6590,6670,6590,6254
20250228,133000,848455150,6590,6550,6590,6550,1676
20250228,132900,837445990,6530,6530,6530,6530,354
20250228,132800,835134370,6530,6520,6530,6500,941
20250228,132700,829006140,6520,6520,6520,6520,10
20250228,132600,828940940,6530,6530,6540,6530,227
20250228,132500,827456630,6530,6530,6530,6530,104
20250228,132400,826777510,6520,6520,6520,6520,18
20250228,132300,826660150,6520,6500,6520,6500,3811
20250228,132200,801882300,6500,6490,6500,6490,121
20250228,132100,801096000,6490,6490,6490,6490,1
20250228,132000,801089510,6490,6490,6490,6490,10
20250228,131900,801024610,6490,6480,6490,6480,85
20250228,131800,800473760,6480,6480,6480,6480,319
20250228,131700,798406640,6480,6480,6480,6480,1
20250228,131600,798400160,6490,6490,6490,6490,36
20250228,131500,798166520,6480,6480,6480,6480,0
20250228,131400,798166520,6480,6480,6480,6480,3
20250228,131300,798147080,6470,6470,6470,6470,0
20250228,131200,798147080,6470,6480,6480,6470,500
20250228,131100,794910900,6490,6490,6490,6490,0
20250228,131000,794910900,6490,6490,6490,6490,0
20250228,130900,794910900,6490,6490,6490,6490,24
20250228,130800,794755140,6490,6490,6490,6490,9
20250228,130700,794696730,6480,6480,6480,6480,162
20250228,130600,793646970,6480,6480,6480,6480,0
20250228,130500,793646970,6480,6480,6480,6480,1
20250228,130400,793640490,6480,6480,6480,6480,21
20250228,130300,793504410,6480,6480,6480,6480,6
20250228,130200,793465530,6480,6480,6480,6480,50
20250228,130100,793141530,6480,6480,6480,6480,2
20250228,130000,793128570,6480,6480,6480,6480,0
20250228,125900,793128570,6480,6480,6480,6480,5
20250228,125800,793096170,6460,6460,6460,6460,0
20250228,125700,793096170,6460,6460,6460,6460,0
20250228,125600,793096170,6460,6470,6470,6460,233
20250228,125500,791590890,6470,6470,6470,6470,25
20250228,125400,791429140,6470,6470,6470,6470,53
20250228,125300,791086230,6470,6470,6470,6470,382
20250228,125200,788614690,6480,6480,6480,6480,0
20250228,125100,788614690,6480,6480,6480,6480,1
20250228,125000,788608210,6480,6490,6490,6480,19
20250228,124900,788485040,6490,6490,6490,6490,0
20250228,124800,788485040,6490,6490,6490,6490,1
20250228,124700,788478550,6490,6490,6490,6490,0
20250228,124600,788478550,6490,6490,6490,6490,6
20250228,124500,788439610,6470,6470,6470,6470,0
20250228,124400,788439610,6470,6470,6470,6470,0
20250228,124300,788439610,6470,6470,6470,6470,0
20250228,124200,788439610,6470,6470,6470,6470,0
20250228,124100,788439610,6470,6470,6470,6470,0
20250228,124000,788439610,6470,6460,6470,6460,191
20250228,123900,787204830,6460,6470,6470,6460,1000
20250228,123800,780736010,6480,6480,6480,6480,100
20250228,123700,780088010,6490,6490,6490,6490,211
20250228,123600,778718620,6490,6470,6490,6470,300
20250228,123500,776775620,6470,6480,6480,6470,69
20250228,123400,776329040,6480,6480,6480,6480,500
20250228,123300,773089040,6480,6480,6480,6480,10
20250228,123200,773024240,6480,6480,6480,6480,0
20250228,123100,773024240,6480,6480,6480,6480,46
20250228,123000,772726160,6470,6470,6470,6470,554
20250228,122900,769141780,6470,6470,6470,6470,500
20250228,122800,765906780,6470,6470,6470,6470,0
20250228,122700,765906780,6470,6470,6470,6470,1
20250228,122600,765900310,6480,6480,6480,6480,628
20250228,122500,761830870,6490,6490,6490,6490,0
20250228,122400,761830870,6490,6490,6490,6490,0
20250228,122300,761830870,6490,6500,6500,6480,2959
20250228,122200,742634010,6490,6490,6500,6490,28
20250228,122100,742452190,6500,6500,6500,6500,0
20250228,122000,742452190,6500,6490,6500,6490,65
20250228,121900,742030200,6480,6480,6480,6480,0
20250228,121800,742030200,6480,6480,6480,6480,35
20250228,121700,741803400,6480,6480,6480,6480,712
20250228,121600,737189640,6470,6470,6470,6470,12
20250228,121500,737112000,6460,6460,6460,6460,0
20250228,121400,737112000,6460,6460,6460,6460,0
20250228,121300,737112000,6460,6460,6460,6460,80
20250228,121200,736595200,6470,6470,6470,6470,0
20250228,121100,736595200,6470,6470,6470,6470,0
20250228,121000,736595200,6470,6470,6470,6470,53
20250228,120900,736252290,6470,6470,6470,6470,505
20250228,120800,732984940,6470,6470,6470,6470,2
20250228,120700,732972000,6470,6470,6470,6470,6
20250228,120600,732933180,6470,6470,6470,6470,18
20250228,120500,732816720,6470,6470,6470,6470,0
20250228,120400,732816720,6470,6470,6470,6470,0
20250228,120300,732816720,6470,6470,6470,6470,115
20250228,120200,732072670,6460,6460,6460,6460,2
20250228,120100,732059750,6460,6470,6470,6460,2740
20250228,120000,714359200,6470,6470,6470,6470,0
20250228,115900,714359200,6470,6470,6470,6470,77
20250228,115800,713861010,6470,6470,6470,6470,0
20250228,115700,713861010,6470,6470,6470,6470,202
20250228,115600,712554070,6470,6470,6470,6470,289
20250228,115500,710684240,6480,6480,6480,6480,45
20250228,115400,710392640,6480,6480,6480,6480,8
20250228,115300,710340800,6480,6480,6480,6480,1
20250228,115200,710334320,6490,6490,6490,6490,0
20250228,115100,710334320,6490,6490,6490,6490,1
20250228,115000,710327830,6490,6490,6490,6490,11
20250228,114900,710256440,6480,6480,6480,6480,0
20250228,114800,710256440,6480,6480,6480,6480,0
20250228,114700,710256440,6480,6480,6480,6480,3
20250228,114600,710237000,6480,6480,6480,6480,1
20250228,114500,710230520,6490,6490,6490,6490,0
20250228,114400,710230520,6490,6490,6490,6490,2
20250228,114300,710217540,6500,6480,6500,6480,459
20250228,114200,707234870,6480,6470,6480,6460,84
20250228,114100,706692160,6470,6470,6470,6470,29
20250228,114000,706504530,6470,6470,6470,6470,0
20250228,113900,706504530,6470,6470,6470,6470,0
20250228,113800,706504530,6470,6470,6470,6470,20
20250228,113700,706375130,6470,6480,6480,6470,648
20250228,113600,702181570,6480,6480,6480,6480,51
20250228,113500,701851090,6480,6470,6480,6470,202
20250228,113400,700544130,6500,6500,6500,6500,1
20250228,113300,700537630,6470,6470,6470,6470,100
20250228,113200,699890630,6470,6470,6470,6470,431
20250228,113100,697102060,6470,6470,6470,6470,150
20250228,113000,696131560,6470,6480,6480,6470,50
20250228,112900,695808010,6480,6480,6480,6480,272
20250228,112800,694045450,6480,6480,6480,6480,219
20250228,112700,692626330,6480,6480,6480,6480,8
20250228,112600,692574490,6480,6490,6490,6480,5129
20250228,112500,659336970,6490,6490,6490,6490,0
20250228,112400,659336970,6490,6500,6500,6490,283
20250228,112300,657498760,6500,6500,6500,6500,1529
20250228,112200,647560260,6490,6490,6490,6490,43
20250228,112100,647281190,6510,6510,6510,6510,1000
20250228,112000,640771190,6510,6510,6510,6510,0
20250228,111900,640771190,6510,6510,6510,6510,2
20250228,111800,640758170,6510,6510,6520,6510,249
20250228,111700,639136060,6550,6500,6550,6490,4059
20250228,111600,612770490,6500,6500,6500,6500,0
20250228,111500,612770490,6500,6500,6500,6500,0
20250228,111400,612770490,6500,6500,6500,6500,0
20250228,111300,612770490,6500,6500,6500,6500,1785
20250228,111200,601167990,6500,6520,6520,6500,2591
20250228,111100,584323960,6520,6520,6520,6520,0
20250228,111000,584323960,6520,6520,6520,6520,0
20250228,110900,584323960,6520,6520,6520,6520,0
20250228,110800,584323960,6520,6500,6520,6500,613
20250228,110700,580334760,6500,6500,6500,6500,461
20250228,110600,577338260,6510,6510,6510,6510,0
20250228,110500,577338260,6510,6510,6510,6510,0
20250228,110400,577338260,6510,6510,6510,6510,16
20250228,110300,577234100,6510,6510,6510,6510,10
20250228,110200,577169000,6510,6500,6510,6500,35
20250228,110100,576941300,6500,6500,6500,6500,6
20250228,110000,576902300,6520,6520,6520,6520,128
20250228,105900,576067740,6520,6520,6520,6520,734
20250228,105800,571282060,6540,6520,6540,6520,2
20250228,105700,571269000,6500,6520,6520,6500,445
20250228,105600,568373470,6540,6540,6540,6540,57
20250228,105500,568000690,6540,6540,6540,6540,0
20250228,105400,568000690,6540,6540,6540,6540,20
20250228,105300,567869890,6540,6540,6540,6540,1
20250228,105200,567863350,6520,6520,6520,6520,0
20250228,105100,567863350,6520,6530,6530,6520,168
20250228,105000,566766990,6530,6530,6530,6530,100
20250228,104900,566113990,6530,6530,6530,6530,0
20250228,104800,566113990,6530,6530,6530,6530,0
20250228,104700,566113990,6530,6530,6530,6530,9
20250228,104600,566055220,6510,6510,6510,6510,0
20250228,104500,566055220,6510,6520,6520,6510,304
20250228,104400,564074650,6520,6530,6530,6520,306
20250228,104300,562079470,6530,6530,6530,6530,100
20250228,104200,561426470,6530,6520,6530,6520,77
20250228,104100,560924230,6540,6510,6540,6510,2163
20250228,104000,546843060,6510,6510,6510,6510,0
20250228,103900,546843060,6510,6510,6510,6510,2
20250228,103800,546830040,6510,6510,6510,6510,292
20250228,103700,544929120,6500,6500,6500,6500,32
20250228,103600,544721120,6490,6490,6490,6490,1909
20250228,103500,532331710,6490,6510,6510,6490,7204
20250228,103400,485488390,6510,6510,6510,6510,131
20250228,103300,484635580,6520,6520,6520,6520,0
20250228,103200,484635580,6520,6520,6520,6520,1000
20250228,103100,478115580,6510,6510,6510,6510,119
20250228,103000,477340890,6520,6520,6520,6520,1445
20250228,102900,467919490,6530,6530,6530,6530,0
20250228,102800,467919490,6530,6530,6530,6530,20
20250228,102700,467788890,6520,6520,6520,6520,0
20250228,102600,467788890,6520,6520,6520,6520,0
20250228,102500,467788890,6520,6520,6520,6520,102
20250228,102400,467123850,6510,6510,6510,6510,0
20250228,102300,467123850,6510,6510,6510,6510,0
20250228,102200,467123850,6510,6510,6510,6510,150
20250228,102100,466147350,6510,6510,6510,6510,0
20250228,102000,466147350,6510,6510,6510,6510,0
20250228,101900,466147350,6510,6520,6520,6510,220
20250228,101800,464713100,6550,6550,6550,6550,0
20250228,101700,464713100,6550,6550,6550,6550,0
20250228,101600,464713100,6550,6530,6550,6530,36
20250228,101500,464478000,6530,6520,6530,6520,551
20250228,101400,460880820,6500,6500,6500,6500,0
20250228,101300,460880820,6500,6500,6500,6500,0
20250228,101200,460880820,6500,6500,6500,6500,0
20250228,101100,460880820,6500,6500,6500,6500,62
20250228,101000,460477820,6500,6500,6510,6500,2448
20250228,100900,444565740,6500,6510,6510,6500,21
20250228,100800,444429040,6500,6500,6500,6500,0
20250228,100700,444429040,6500,6500,6500,6500,400
20250228,100600,441829040,6500,6500,6500,6490,420
20250228,100500,439100240,6480,6480,6480,6480,400
20250228,100400,436508240,6510,6510,6510,6490,6008
20250228,100300,397473810,6510,6520,6520,6510,910
20250228,100200,391549700,6520,6520,6520,6520,0
20250228,100100,391549700,6520,6520,6520,6520,238
20250228,100000,389997940,6530,6530,6530,6530,1
20250228,095900,389991410,6520,6530,6530,6520,1662
20250228,095800,379148550,6520,6520,6520,6520,18
20250228,095700,379031190,6520,6530,6530,6520,17
20250228,095600,378920340,6530,6530,6530,6530,20
20250228,095500,378789740,6530,6530,6530,6530,1
20250228,095400,378783210,6500,6500,6500,6500,0
20250228,095300,378783210,6500,6500,6500,6500,148
20250228,095200,377821210,6530,6510,6530,6510,4067
20250228,095100,351340440,6510,6510,6510,6510,0
20250228,095000,351340440,6510,6510,6520,6510,1980
20250228,094900,338450460,6510,6520,6520,6510,1894
20250228,094800,326106280,6520,6520,6530,6520,95
20250228,094700,325486760,6540,6540,6550,6540,13
20250228,094600,325401630,6550,6540,6550,6540,20
20250228,094500,325270660,6550,6540,6550,6520,4740
20250228,094400,294312620,6560,6560,6560,6560,10
20250228,094300,294247020,6540,6540,6540,6540,455
20250228,094200,291271320,6540,6540,6540,6540,1
20250228,094100,291264780,6550,6560,6560,6550,900
20250228,094000,285366380,6560,6560,6560,6560,0
20250228,093900,285366380,6560,6560,6560,6560,33
20250228,093800,285149900,6580,6560,6580,6560,52
20250228,093700,284808740,6550,6560,6560,6550,55
20250228,093600,284448130,6540,6540,6540,6540,0
20250228,093500,284448130,6540,6550,6550,6540,3061
20250228,093400,264411970,6560,6580,6580,6560,2647
20250228,093300,247032400,6580,6580,6580,6580,246
20250228,093200,245413720,6580,6580,6580,6580,50
20250228,093100,245084720,6580,6590,6590,6580,635
20250228,093000,240905840,6600,6620,6620,6600,318
20250228,092900,238807020,6610,6610,6610,6610,15
20250228,092800,238707870,6600,6630,6630,6600,3323
20250228,092700,216712280,6620,6640,6640,6620,464
20250228,092600,213638190,6640,6660,6660,6640,1295
20250228,092500,205024210,6660,6650,6660,6650,190
20250228,092400,203760670,6660,6630,6660,6630,1822
20250228,092300,191649060,6630,6630,6630,6630,1
20250228,092200,191642430,6630,6620,6630,6620,612
20250228,092100,187585410,6620,6620,6620,6620,149
20250228,092000,186599030,6610,6610,6610,6610,1000
20250228,091900,179989030,6620,6630,6630,6620,424
20250228,091800,177181810,6640,6630,6640,6630,84
20250228,091700,176624510,6640,6570,6640,6550,2007
20250228,091600,163376800,6540,6560,6570,6540,1395
20250228,091500,154229800,6530,6580,6580,6520,4246
20250228,091400,126443880,6570,6590,6590,6570,761
20250228,091300,121437700,6610,6590,6610,6590,304
20250228,091200,119434260,6580,6620,6620,6560,4789
20250228,091100,87864890,6630,6660,6660,6630,2863
20250228,091000,68844100,6690,6670,6690,6670,53
20250228,090900,68489560,6680,6660,6680,6650,748
20250228,090800,63508710,6660,6670,6680,6660,370
20250228,090700,61038210,6660,6670,6680,6650,1444
20250228,090600,51435130,6640,6700,6700,6640,2610
20250228,090500,34025090,6710,6710,6710,6710,9
20250228,090400,33964700,6710,6720,6720,6710,624
20250228,090300,29771450,6720,6700,6750,6690,701
20250228,090200,25071920,6710,6710,6710,6700,190
20250228,090100,23797470,6660,6650,6660,6640,1584
20250228,090000,13260500,6650,6760,6760,6650,1541
Reference in New Issue Copy Permalink