ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/125210/min/candle-20250220.csv

688 lines
34 KiB
CSV
Raw Normal View History

Update 2025-02-20 3785 candle_min
2025-02-20 22:07:40 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,202500,2779129020,6690,6690,6690,6690,4227
20250220,202400,2779129020,6690,6690,6690,6690,0
20250220,202300,2779129020,6690,6690,6690,6690,0
20250220,202200,2779129020,6690,6690,6690,6690,0
20250220,202100,2779129020,6690,6690,6690,6690,0
20250220,202000,2779129020,6690,6690,6690,6690,0
20250220,201900,2779129020,6690,6690,6690,6690,0
20250220,201800,2779129020,6690,6690,6690,6690,0
20250220,201700,2779129020,6690,6690,6690,6690,0
20250220,201600,2779129020,6690,6690,6690,6690,0
20250220,201500,2779129020,6690,6690,6690,6690,0
20250220,201400,2779129020,6690,6690,6690,6690,0
20250220,201300,2779129020,6690,6690,6690,6690,0
20250220,201200,2779129020,6690,6690,6690,6690,0
20250220,201100,2779129020,6690,6690,6690,6690,0
20250220,201000,2779129020,6690,6690,6690,6690,0
20250220,200900,2779129020,6690,6690,6690,6690,0
20250220,200800,2779129020,6690,6690,6690,6690,0
20250220,200700,2779129020,6690,6690,6690,6690,0
20250220,200600,2779129020,6690,6690,6690,6690,0
20250220,200500,2779129020,6690,6690,6690,6690,0
20250220,200400,2779129020,6690,6690,6690,6690,0
20250220,200300,2779129020,6690,6690,6690,6690,0
20250220,200200,2779129020,6690,6690,6690,6690,0
20250220,200100,2779129020,6690,6690,6690,6690,0
20250220,200000,2779129020,6690,6690,6690,6690,0
20250220,195900,2779129020,6690,6690,6690,6690,0
20250220,195800,2779129020,6690,6690,6690,6690,0
20250220,195700,2779129020,6690,6690,6690,6690,0
20250220,195600,2779129020,6690,6690,6690,6690,0
20250220,195500,2779129020,6690,6690,6690,6690,4227
20250220,195400,2779129020,6690,6690,6690,6690,0
20250220,195300,2779129020,6690,6690,6690,6690,0
20250220,195200,2779129020,6690,6690,6690,6690,0
20250220,195100,2779129020,6690,6690,6690,6690,0
20250220,195000,2779129020,6690,6690,6690,6690,0
20250220,194900,2779129020,6690,6690,6690,6690,0
20250220,194800,2779129020,6690,6690,6690,6690,0
20250220,194700,2779129020,6690,6690,6690,6690,0
20250220,194600,2779129020,6690,6690,6690,6690,0
20250220,194500,2779129020,6690,6690,6690,6690,0
20250220,194400,2779129020,6690,6690,6690,6690,0
20250220,194300,2779129020,6690,6690,6690,6690,0
20250220,194200,2779129020,6690,6690,6690,6690,0
20250220,194100,2779129020,6690,6690,6690,6690,0
20250220,194000,2779129020,6690,6690,6690,6690,0
20250220,193900,2779129020,6690,6690,6690,6690,0
20250220,193800,2779129020,6690,6690,6690,6690,0
20250220,193700,2779129020,6690,6690,6690,6690,0
20250220,193600,2779129020,6690,6690,6690,6690,0
20250220,193500,2779129020,6690,6690,6690,6690,0
20250220,193400,2779129020,6690,6690,6690,6690,0
20250220,193300,2779129020,6690,6690,6690,6690,0
20250220,193200,2779129020,6690,6690,6690,6690,0
20250220,193100,2779129020,6690,6690,6690,6690,0
20250220,193000,2779129020,6690,6690,6690,6690,0
20250220,192900,2779129020,6690,6690,6690,6690,0
20250220,192800,2779129020,6690,6690,6690,6690,0
20250220,192700,2779129020,6690,6690,6690,6690,0
20250220,192600,2779129020,6690,6690,6690,6690,0
20250220,192500,2779129020,6690,6690,6690,6690,4227
20250220,192400,2779129020,6690,6690,6690,6690,0
20250220,192300,2779129020,6690,6690,6690,6690,0
20250220,192200,2779129020,6690,6690,6690,6690,0
20250220,192100,2779129020,6690,6690,6690,6690,0
20250220,192000,2779129020,6690,6690,6690,6690,0
20250220,191900,2779129020,6690,6690,6690,6690,0
20250220,191800,2779129020,6690,6690,6690,6690,0
20250220,191700,2779129020,6690,6690,6690,6690,0
20250220,191600,2779129020,6690,6690,6690,6690,0
20250220,191500,2779129020,6690,6690,6690,6690,0
20250220,191400,2779129020,6690,6690,6690,6690,0
20250220,191300,2779129020,6690,6690,6690,6690,0
20250220,191200,2779129020,6690,6690,6690,6690,0
20250220,191100,2779129020,6690,6690,6690,6690,0
20250220,191000,2779129020,6690,6690,6690,6690,0
20250220,190900,2779129020,6690,6690,6690,6690,0
20250220,190800,2779129020,6690,6690,6690,6690,0
20250220,190700,2779129020,6690,6690,6690,6690,0
20250220,190600,2779129020,6690,6690,6690,6690,0
20250220,190500,2779129020,6690,6690,6690,6690,0
20250220,190400,2779129020,6690,6690,6690,6690,0
20250220,190300,2779129020,6690,6690,6690,6690,0
20250220,190200,2779129020,6690,6690,6690,6690,0
20250220,190100,2779129020,6690,6690,6690,6690,0
20250220,190000,2779129020,6690,6690,6690,6690,0
20250220,185900,2779129020,6690,6690,6690,6690,0
20250220,185800,2779129020,6690,6690,6690,6690,0
20250220,185700,2779129020,6690,6690,6690,6690,0
20250220,185600,2779129020,6690,6690,6690,6690,0
20250220,185500,2779129020,6690,6690,6690,6690,4227
20250220,185400,2779129020,6690,6690,6690,6690,0
20250220,185300,2779129020,6690,6690,6690,6690,0
20250220,185200,2779129020,6690,6690,6690,6690,0
20250220,185100,2779129020,6690,6690,6690,6690,0
20250220,185000,2779129020,6690,6690,6690,6690,0
20250220,184900,2779129020,6690,6690,6690,6690,0
20250220,184800,2779129020,6690,6690,6690,6690,0
20250220,184700,2779129020,6690,6690,6690,6690,0
20250220,184600,2779129020,6690,6690,6690,6690,0
20250220,184500,2779129020,6690,6690,6690,6690,0
20250220,184400,2779129020,6690,6690,6690,6690,0
20250220,184300,2779129020,6690,6690,6690,6690,0
20250220,184200,2779129020,6690,6690,6690,6690,0
20250220,184100,2779129020,6690,6690,6690,6690,0
20250220,184000,2779129020,6690,6690,6690,6690,0
20250220,183900,2779129020,6690,6690,6690,6690,0
20250220,183800,2779129020,6690,6690,6690,6690,0
20250220,183700,2779129020,6690,6690,6690,6690,0
20250220,183600,2779129020,6690,6690,6690,6690,0
20250220,183500,2779129020,6690,6690,6690,6690,0
20250220,183400,2779129020,6690,6690,6690,6690,0
20250220,183300,2779129020,6690,6690,6690,6690,0
20250220,183200,2779129020,6690,6690,6690,6690,0
20250220,183100,2779129020,6690,6690,6690,6690,0
20250220,183000,2779129020,6690,6690,6690,6690,0
20250220,182900,2779129020,6690,6690,6690,6690,0
20250220,182800,2779129020,6690,6690,6690,6690,0
20250220,182700,2779129020,6690,6690,6690,6690,0
20250220,182600,2779129020,6690,6690,6690,6690,0
20250220,182500,2779129020,6690,6690,6690,6690,4227
20250220,182400,2779129020,6690,6690,6690,6690,0
20250220,182300,2779129020,6690,6690,6690,6690,0
20250220,182200,2779129020,6690,6690,6690,6690,0
20250220,182100,2779129020,6690,6690,6690,6690,0
20250220,182000,2779129020,6690,6690,6690,6690,0
20250220,181900,2779129020,6690,6690,6690,6690,0
20250220,181800,2779129020,6690,6690,6690,6690,0
20250220,181700,2779129020,6690,6690,6690,6690,0
20250220,181600,2779129020,6690,6690,6690,6690,0
20250220,181500,2779129020,6690,6690,6690,6690,0
20250220,181400,2779129020,6690,6690,6690,6690,0
20250220,181300,2779129020,6690,6690,6690,6690,0
20250220,181200,2779129020,6690,6690,6690,6690,0
20250220,181100,2779129020,6690,6690,6690,6690,0
20250220,181000,2779129020,6690,6690,6690,6690,0
20250220,180900,2779129020,6690,6690,6690,6690,0
20250220,180800,2779129020,6690,6690,6690,6690,0
20250220,180700,2779129020,6690,6690,6690,6690,0
20250220,180600,2779129020,6690,6690,6690,6690,0
20250220,180500,2779129020,6690,6690,6690,6690,0
20250220,180400,2779129020,6690,6690,6690,6690,0
20250220,180300,2779129020,6690,6690,6690,6690,0
20250220,180200,2779129020,6690,6690,6690,6690,0
20250220,180100,2779129020,6690,6690,6690,6690,0
20250220,180000,2779129020,6690,6690,6690,6690,0
20250220,175900,2779129020,6690,6690,6690,6690,0
20250220,175800,2779129020,6690,6690,6690,6690,0
20250220,175700,2779129020,6690,6690,6690,6690,0
20250220,175600,2779129020,6690,6690,6690,6690,0
20250220,175500,2779129020,6690,6690,6690,6690,4227
20250220,175400,2779129020,6690,6690,6690,6690,0
20250220,175300,2779129020,6690,6690,6690,6690,0
20250220,175200,2779129020,6690,6690,6690,6690,0
20250220,175100,2779129020,6690,6690,6690,6690,0
20250220,175000,2779129020,6690,6690,6690,6690,0
20250220,174900,2779129020,6690,6690,6690,6690,0
20250220,174800,2779129020,6690,6690,6690,6690,0
20250220,174700,2779129020,6690,6690,6690,6690,0
20250220,174600,2779129020,6690,6690,6690,6690,0
20250220,174500,2779129020,6690,6690,6690,6690,0
20250220,174400,2779129020,6690,6690,6690,6690,0
20250220,174300,2779129020,6690,6690,6690,6690,0
20250220,174200,2779129020,6690,6690,6690,6690,0
20250220,174100,2779129020,6690,6690,6690,6690,0
20250220,174000,2779129020,6690,6690,6690,6690,0
20250220,173900,2779129020,6690,6690,6690,6690,0
20250220,173800,2779129020,6690,6690,6690,6690,0
20250220,173700,2779129020,6690,6690,6690,6690,0
20250220,173600,2779129020,6690,6690,6690,6690,0
20250220,173500,2779129020,6690,6690,6690,6690,0
20250220,173400,2779129020,6690,6690,6690,6690,0
20250220,173300,2779129020,6690,6690,6690,6690,0
20250220,173200,2779129020,6690,6690,6690,6690,0
20250220,173100,2779129020,6690,6690,6690,6690,0
20250220,173000,2779129020,6690,6690,6690,6690,0
20250220,172900,2779129020,6690,6690,6690,6690,0
20250220,172800,2779129020,6690,6690,6690,6690,0
20250220,172700,2779129020,6690,6690,6690,6690,0
20250220,172600,2779129020,6690,6690,6690,6690,0
20250220,172500,2779129020,6690,6690,6690,6690,4227
20250220,172400,2779129020,6690,6690,6690,6690,0
20250220,172300,2779129020,6690,6690,6690,6690,0
20250220,172200,2779129020,6690,6690,6690,6690,0
20250220,172100,2779129020,6690,6690,6690,6690,0
20250220,172000,2779129020,6690,6690,6690,6690,0
20250220,171900,2779129020,6690,6690,6690,6690,0
20250220,171800,2779129020,6690,6690,6690,6690,0
20250220,171700,2779129020,6690,6690,6690,6690,0
20250220,171600,2779129020,6690,6690,6690,6690,0
20250220,171500,2779129020,6690,6690,6690,6690,0
20250220,171400,2779129020,6690,6690,6690,6690,0
20250220,171300,2779129020,6690,6690,6690,6690,0
20250220,171200,2779129020,6690,6690,6690,6690,0
20250220,171100,2779129020,6690,6690,6690,6690,0
20250220,171000,2779129020,6690,6690,6690,6690,0
20250220,170900,2779129020,6690,6690,6690,6690,0
20250220,170800,2779129020,6690,6690,6690,6690,0
20250220,170700,2779129020,6690,6690,6690,6690,0
20250220,170600,2779129020,6690,6690,6690,6690,0
20250220,170500,2779129020,6690,6690,6690,6690,0
20250220,170400,2779129020,6690,6690,6690,6690,0
20250220,170300,2779129020,6690,6690,6690,6690,0
20250220,170200,2779129020,6690,6690,6690,6690,0
20250220,170100,2779129020,6690,6690,6690,6690,0
20250220,170000,2779129020,6690,6690,6690,6690,0
20250220,165900,2779129020,6690,6690,6690,6690,0
20250220,165800,2779129020,6690,6690,6690,6690,0
20250220,165700,2779129020,6690,6690,6690,6690,0
20250220,165600,2779129020,6690,6690,6690,6690,0
20250220,165500,2779129020,6690,6690,6690,6690,4227
20250220,165400,2779129020,6690,6690,6690,6690,0
20250220,165300,2779129020,6690,6690,6690,6690,0
20250220,165200,2779129020,6690,6690,6690,6690,0
20250220,165100,2779129020,6690,6690,6690,6690,0
20250220,165000,2779129020,6690,6690,6690,6690,0
20250220,164900,2779129020,6690,6690,6690,6690,0
20250220,164800,2779129020,6690,6690,6690,6690,0
20250220,164700,2779129020,6690,6690,6690,6690,0
20250220,164600,2779129020,6690,6690,6690,6690,0
20250220,164500,2779129020,6690,6690,6690,6690,0
20250220,164400,2779129020,6690,6690,6690,6690,0
20250220,164300,2779129020,6690,6690,6690,6690,0
20250220,164200,2779129020,6690,6690,6690,6690,0
20250220,164100,2779129020,6690,6690,6690,6690,0
20250220,164000,2779129020,6690,6690,6690,6690,0
20250220,163900,2779129020,6690,6690,6690,6690,0
20250220,163800,2779129020,6690,6690,6690,6690,0
20250220,163700,2779129020,6690,6690,6690,6690,0
20250220,163600,2779129020,6690,6690,6690,6690,0
20250220,163500,2779129020,6690,6690,6690,6690,0
20250220,163400,2779129020,6690,6690,6690,6690,0
20250220,163300,2779129020,6690,6690,6690,6690,0
20250220,163200,2779129020,6690,6690,6690,6690,0
20250220,163100,2779129020,6690,6690,6690,6690,0
20250220,163000,2779129020,6690,6690,6690,6690,0
20250220,162900,2779129020,6690,6690,6690,6690,0
20250220,162800,2779129020,6690,6690,6690,6690,0
20250220,162700,2779129020,6690,6690,6690,6690,0
20250220,162600,2779129020,6690,6690,6690,6690,0
20250220,162500,2779129020,6690,6690,6690,6690,4227
20250220,162400,2779129020,6690,6690,6690,6690,0
20250220,162300,2779129020,6690,6690,6690,6690,0
20250220,162200,2779129020,6690,6690,6690,6690,0
20250220,162100,2779129020,6690,6690,6690,6690,0
20250220,162000,2779129020,6690,6690,6690,6690,0
20250220,161900,2779129020,6690,6690,6690,6690,0
20250220,161800,2779129020,6690,6690,6690,6690,0
20250220,161700,2779129020,6690,6690,6690,6690,0
20250220,161600,2779129020,6690,6690,6690,6690,0
20250220,161500,2779129020,6690,6690,6690,6690,0
20250220,161400,2779129020,6690,6690,6690,6690,0
20250220,161300,2779129020,6690,6690,6690,6690,0
20250220,161200,2779129020,6690,6690,6690,6690,0
20250220,161100,2779129020,6690,6690,6690,6690,0
20250220,161000,2779129020,6690,6690,6690,6690,0
20250220,160900,2779129020,6690,6690,6690,6690,0
20250220,160800,2779129020,6690,6690,6690,6690,0
20250220,160700,2779129020,6690,6690,6690,6690,0
20250220,160600,2779129020,6690,6690,6690,6690,0
20250220,160500,2779129020,6690,6690,6690,6690,0
20250220,160400,2779129020,6690,6690,6690,6690,0
20250220,160300,2779129020,6690,6690,6690,6690,0
20250220,160200,2779129020,6690,6690,6690,6690,0
20250220,160100,2779129020,6690,6690,6690,6690,0
20250220,160000,2779129020,6690,6690,6690,6690,0
20250220,155900,2779129020,6690,6690,6690,6690,0
20250220,155800,2779129020,6690,6690,6690,6690,0
20250220,155700,2779129020,6690,6690,6690,6690,0
20250220,155600,2779129020,6690,6690,6690,6690,0
20250220,155500,2779129020,6690,6690,6690,6690,4227
20250220,155400,2779129020,6690,6690,6690,6690,0
20250220,155300,2779129020,6690,6690,6690,6690,0
20250220,155200,2779129020,6690,6690,6690,6690,0
20250220,155100,2779129020,6690,6690,6690,6690,0
20250220,155000,2779129020,6690,6690,6690,6690,0
20250220,154900,2779129020,6690,6690,6690,6690,0
20250220,154800,2779129020,6690,6690,6690,6690,0
20250220,154700,2779129020,6690,6690,6690,6690,0
20250220,154600,2779129020,6690,6690,6690,6690,0
20250220,154500,2779129020,6690,6690,6690,6690,0
20250220,154400,2779129020,6690,6690,6690,6690,0
20250220,154300,2779129020,6690,6690,6690,6690,0
20250220,154200,2779129020,6690,6690,6690,6690,0
20250220,154100,2779129020,6690,6690,6690,6690,0
20250220,154000,2779129020,6690,6690,6690,6690,0
20250220,153900,2779129020,6690,6690,6690,6690,0
20250220,153800,2779129020,6690,6690,6690,6690,0
20250220,153700,2779129020,6690,6690,6690,6690,0
20250220,153600,2779129020,6690,6690,6690,6690,0
20250220,153500,2779129020,6690,6690,6690,6690,0
20250220,153400,2779129020,6690,6690,6690,6690,0
20250220,153300,2779129020,6690,6690,6690,6690,0
20250220,153200,2779129020,6690,6690,6690,6690,0
20250220,153100,2779129020,6690,6690,6690,6690,0
20250220,153000,2779129020,6690,6690,6690,6690,4227
20250220,152900,2750850390,6670,6670,6670,6670,0
20250220,152800,2750850390,6670,6670,6670,6670,0
20250220,152700,2750850390,6670,6670,6670,6670,0
20250220,152600,2750850390,6670,6670,6670,6670,0
20250220,152500,2750850390,6670,6670,6670,6670,0
20250220,152400,2750850390,6670,6670,6670,6670,0
20250220,152300,2750850390,6670,6670,6670,6670,0
20250220,152200,2750850390,6670,6670,6670,6670,0
20250220,152100,2750850390,6670,6670,6670,6670,0
20250220,152000,2750850390,6670,6670,6670,6670,0
20250220,151900,2750850390,6670,6670,6670,6660,28
20250220,151800,2750663640,6660,6660,6660,6660,565
20250220,151700,2746900740,6670,6670,6670,6670,30
20250220,151600,2746700640,6670,6670,6680,6670,240
20250220,151500,2745099820,6680,6670,6680,6650,855
20250220,151400,2739408760,6680,6680,6680,6680,0
20250220,151300,2739408760,6680,6660,6680,6660,284
20250220,151200,2737516790,6670,6680,6680,6660,586
20250220,151100,2733612220,6680,6680,6680,6680,30
20250220,151000,2733411820,6670,6660,6670,6660,143
20250220,150900,2732458020,6670,6670,6670,6670,440
20250220,150800,2729523220,6670,6680,6680,6670,631
20250220,150700,2725313740,6670,6670,6670,6670,50
20250220,150600,2724980240,6670,6670,6670,6670,30
20250220,150500,2724780140,6660,6670,6680,6660,606
20250220,150400,2720743370,6680,6670,6680,6670,107
20250220,150300,2720029670,6660,6660,6660,6660,1288
20250220,150200,2711451590,6670,6670,6670,6670,752
20250220,150100,2706435750,6670,6670,6670,6670,0
20250220,150000,2706435750,6670,6670,6670,6670,0
20250220,145900,2706435750,6670,6670,6670,6670,0
20250220,145800,2706435750,6670,6670,6670,6670,0
20250220,145700,2706435750,6670,6670,6670,6670,85
20250220,145600,2705868800,6670,6680,6680,6670,571
20250220,145500,2702059490,6680,6680,6680,6680,279
20250220,145400,2700195770,6680,6680,6680,6680,76
20250220,145300,2699688090,6680,6680,6680,6680,0
20250220,145200,2699688090,6680,6680,6680,6680,24
20250220,145100,2699527770,6680,6680,6680,6680,0
20250220,145000,2699527770,6680,6680,6680,6680,100
20250220,144900,2698859770,6670,6670,6670,6670,0
20250220,144800,2698859770,6670,6670,6670,6670,0
20250220,144700,2698859770,6670,6670,6670,6670,50
20250220,144600,2698526270,6670,6670,6670,6670,50
20250220,144500,2698192770,6670,6680,6680,6670,23
20250220,144400,2698039160,6680,6680,6680,6680,2
20250220,144300,2698025800,6680,6680,6680,6680,5
20250220,144200,2697992400,6670,6670,6670,6670,390
20250220,144100,2695391100,6670,6670,6670,6670,110
20250220,144000,2694657400,6660,6660,6660,6660,0
20250220,143900,2694657400,6660,6660,6660,6660,0
20250220,143800,2694657400,6660,6660,6660,6660,99
20250220,143700,2693998060,6660,6660,6660,6660,0
20250220,143600,2693998060,6660,6660,6680,6660,569
20250220,143500,2690207130,6670,6660,6670,6660,149
20250220,143400,2689213860,6660,6670,6670,6660,370
20250220,143300,2686747050,6670,6670,6670,6670,5
20250220,143200,2686713700,6670,6670,6670,6670,150
20250220,143100,2685713200,6660,6660,6660,6660,0
20250220,143000,2685713200,6660,6670,6670,6660,1047
20250220,142900,2678740170,6660,6660,6660,6660,0
20250220,142800,2678740170,6660,6660,6660,6660,109
20250220,142700,2678014230,6660,6660,6670,6660,34
20250220,142600,2677787640,6670,6660,6670,6660,575
20250220,142500,2673958130,6660,6670,6670,6660,136
20250220,142400,2673052300,6670,6670,6670,6670,20
20250220,142300,2672918900,6670,6670,6670,6670,12
20250220,142200,2672838860,6670,6680,6680,6670,261
20250220,142100,2671095420,6680,6680,6680,6680,0
20250220,142000,2671095420,6680,6670,6680,6660,306
20250220,141900,2669051410,6680,6670,6680,6660,672
20250220,141800,2664571800,6670,6670,6670,6670,477
20250220,141700,2661390210,6670,6680,6680,6670,424
20250220,141600,2658562120,6680,6670,6680,6670,1157
20250220,141500,2650844810,6680,6680,6680,6680,2085
20250220,141400,2636917010,6680,6680,6680,6680,0
20250220,141300,2636917010,6680,6680,6680,6680,731
20250220,141200,2632033930,6680,6680,6680,6680,30
20250220,141100,2631833530,6670,6670,6670,6670,304
20250220,141000,2629805850,6680,6690,6690,6680,21
20250220,140900,2629665370,6690,6690,6690,6690,0
20250220,140800,2629665370,6690,6690,6690,6690,0
20250220,140700,2629665370,6690,6690,6690,6690,0
20250220,140600,2629665370,6690,6680,6690,6680,70
20250220,140500,2629197570,6680,6680,6680,6680,108
20250220,140400,2628476130,6690,6690,6690,6690,0
20250220,140300,2628476130,6690,6690,6690,6690,5
20250220,140200,2628442680,6690,6680,6690,6680,35
20250220,140100,2628208680,6680,6670,6680,6670,536
20250220,140000,2624633510,6650,6660,6660,6650,127
20250220,135900,2623787840,6640,6640,6640,6640,30
20250220,135800,2623588640,6630,6630,6630,6630,14
20250220,135700,2623495820,6620,6620,6620,6620,0
20250220,135600,2623495820,6620,6620,6620,6620,506
20250220,135500,2620146100,6630,6630,6630,6630,877
20250220,135400,2614331590,6630,6640,6640,6630,81
20250220,135300,2613793830,6650,6650,6650,6650,821
20250220,135200,2608334180,6640,6650,6650,6640,229
20250220,135100,2606811830,6650,6640,6650,6640,273
20250220,135000,2604996880,6650,6640,6650,6630,269
20250220,134900,2603212990,6630,6620,6640,6620,895
20250220,134800,2597286290,6620,6650,6650,6620,1349
20250220,134700,2588341660,6650,6650,6650,6650,30
20250220,134600,2588142160,6650,6650,6650,6650,161
20250220,134500,2587071510,6640,6640,6640,6640,5507
20250220,134400,2550505030,6640,6650,6650,6640,502
20250220,134300,2547169080,6650,6650,6650,6650,10
20250220,134200,2547102580,6700,6670,6700,6650,1601
20250220,134100,2536432760,6670,6670,6670,6670,3
20250220,134000,2536412750,6670,6670,6670,6670,113
20250220,133900,2535659040,6670,6680,6680,6670,3272
20250220,133800,2513830900,6700,6700,6700,6700,29
20250220,133700,2513636600,6700,6700,6700,6700,11
20250220,133600,2513562900,6700,6700,6700,6700,10
20250220,133500,2513495900,6700,6680,6700,6670,422
20250220,133400,2510678650,6680,6680,6680,6680,4491
20250220,133300,2480678770,6690,6730,6730,6690,10037
20250220,133200,2413397330,6730,6730,6730,6730,0
20250220,133100,2413397330,6730,6730,6730,6730,0
20250220,133000,2413397330,6730,6730,6730,6730,1060
20250220,132900,2406263530,6730,6730,6730,6730,100
20250220,132800,2405590530,6730,6730,6730,6730,853
20250220,132700,2399849840,6730,6730,6730,6730,60
20250220,132600,2399446040,6730,6730,6730,6730,0
20250220,132500,2399446040,6730,6730,6730,6730,97
20250220,132400,2398793230,6730,6730,6730,6730,1150
20250220,132300,2391053730,6730,6730,6730,6730,0
20250220,132200,2391053730,6730,6730,6730,6730,79
20250220,132100,2390522060,6730,6730,6730,6730,0
20250220,132000,2390522060,6730,6730,6730,6730,571
20250220,131900,2386679230,6730,6730,6730,6730,593
20250220,131800,2382688340,6730,6730,6730,6730,19
20250220,131700,2382560470,6740,6740,6740,6740,40
20250220,131600,2382290870,6740,6740,6740,6740,2
20250220,131500,2382277390,6740,6740,6740,6740,0
20250220,131400,2382277390,6740,6740,6740,6740,0
20250220,131300,2382277390,6740,6740,6740,6740,349
20250220,131200,2379925130,6730,6730,6730,6730,0
20250220,131100,2379925130,6730,6730,6730,6730,0
20250220,131000,2379925130,6730,6740,6740,6730,1800
20250220,130900,2367798840,6740,6750,6750,6740,6
20250220,130800,2367758350,6750,6740,6750,6740,547
20250220,130700,2364071170,6750,6750,6750,6750,1
20250220,130600,2364064420,6750,6750,6750,6750,115
20250220,130500,2363288170,6750,6750,6750,6750,118
20250220,130400,2362491670,6750,6750,6750,6750,200
20250220,130300,2361141670,6750,6750,6750,6740,128
20250220,130200,2360277680,6750,6760,6760,6750,220
20250220,130100,2358791680,6760,6740,6760,6740,151
20250220,130000,2357773920,6740,6740,6740,6740,124
20250220,125900,2356938160,6740,6740,6740,6740,0
20250220,125800,2356938160,6740,6740,6740,6740,2232
20250220,125700,2341894480,6740,6750,6750,6740,215
20250220,125600,2340445100,6750,6750,6760,6750,263
20250220,125500,2338668850,6750,6750,6750,6750,261
20250220,125400,2336907100,6750,6750,6750,6750,453
20250220,125300,2333849350,6760,6740,6760,6740,189
20250220,125200,2332575190,6740,6740,6740,6740,44
20250220,125100,2332278630,6740,6750,6750,6740,150
20250220,125000,2331267570,6740,6740,6740,6740,0
20250220,124900,2331267570,6740,6740,6740,6740,0
20250220,124800,2331267570,6740,6730,6750,6730,140
20250220,124700,2330324970,6760,6760,6760,6760,223
20250220,124600,2328817490,6760,6760,6760,6760,0
20250220,124500,2328817490,6760,6760,6760,6760,0
20250220,124400,2328817490,6760,6760,6760,6760,4
20250220,124300,2328790450,6760,6730,6760,6730,101
20250220,124200,2328107730,6750,6750,6750,6750,175
20250220,124100,2326926480,6750,6730,6750,6730,318
20250220,124000,2324782060,6730,6730,6730,6730,350
20250220,123900,2322426560,6730,6730,6730,6730,5
20250220,123800,2322392910,6720,6720,6720,6720,0
20250220,123700,2322392910,6720,6720,6720,6720,300
20250220,123600,2320376910,6720,6720,6720,6720,30
20250220,123500,2320175310,6720,6720,6720,6720,0
20250220,123400,2320175310,6720,6720,6720,6720,1
20250220,123300,2320168590,6720,6730,6730,6720,908
20250220,123200,2314066730,6720,6730,6730,6720,1000
20250220,123100,2307344230,6730,6720,6770,6720,1175
20250220,123000,2299438450,6720,6750,6750,6720,11398
20250220,122900,2222547560,6760,6760,6760,6760,0
20250220,122800,2222547560,6760,6760,6760,6760,905
20250220,122700,2216429760,6760,6760,6760,6760,5
20250220,122600,2216395960,6750,6750,6750,6750,0
20250220,122500,2216395960,6750,6750,6750,6750,0
20250220,122400,2216395960,6750,6760,6760,6750,2148
20250220,122300,2201877630,6790,6760,6790,6760,14
20250220,122200,2201782960,6760,6760,6760,6760,104
20250220,122100,2201079920,6760,6760,6760,6760,2077
20250220,122000,2187039400,6770,6760,6770,6760,274
20250220,121900,2185186890,6770,6790,6790,6770,2466
20250220,121800,2168477330,6790,6790,6790,6790,290
20250220,121700,2166508230,6790,6790,6790,6790,0
20250220,121600,2166508230,6790,6790,6790,6790,400
20250220,121500,2163792230,6790,6790,6790,6790,15
20250220,121400,2163690380,6790,6790,6790,6790,0
20250220,121300,2163690380,6790,6790,6790,6790,1010
20250220,121200,2156832480,6800,6800,6800,6800,0
20250220,121100,2156832480,6800,6790,6800,6790,24
20250220,121000,2156669310,6790,6790,6790,6790,1
20250220,120900,2156662520,6790,6790,6790,6790,15
20250220,120800,2156560670,6800,6800,6800,6800,2903
20250220,120700,2136820270,6810,6810,6810,6810,1
20250220,120600,2136813460,6800,6810,6810,6800,21
20250220,120500,2136670590,6810,6810,6810,6810,322
20250220,120400,2134477770,6800,6800,6800,6800,4458
20250220,120300,2104163370,6800,6800,6800,6800,0
20250220,120200,2104163370,6800,6770,6800,6770,1894
20250220,120100,2091310490,6770,6770,6770,6770,20
20250220,120000,2091175090,6780,6780,6780,6780,12
20250220,115900,2091093730,6780,6780,6780,6780,211
20250220,115800,2089663150,6780,6780,6780,6780,20
20250220,115700,2089527550,6780,6780,6780,6780,0
20250220,115600,2089527550,6780,6780,6780,6780,0
20250220,115500,2089527550,6780,6780,6780,6780,15
20250220,115400,2089425850,6780,6780,6780,6780,185
20250220,115300,2088171550,6780,6780,6780,6780,201
20250220,115200,2086808770,6790,6790,6790,6790,100
20250220,115100,2086129770,6790,6790,6790,6790,0
20250220,115000,2086129770,6790,6790,6790,6790,34
20250220,114900,2085898910,6770,6770,6770,6770,5
20250220,114800,2085865060,6770,6770,6770,6770,0
20250220,114700,2085865060,6770,6770,6770,6770,231
20250220,114600,2084301190,6770,6770,6770,6770,100
20250220,114500,2083624190,6770,6770,6770,6770,2
20250220,114400,2083610650,6790,6790,6790,6790,300
20250220,114300,2081573650,6790,6780,6790,6780,414
20250220,114200,2078764730,6750,6760,6760,6750,6578
20250220,114100,2034350570,6760,6770,6770,6760,1104
20250220,114000,2026887200,6760,6790,6790,6760,1200
20250220,113900,2018745200,6790,6770,6790,6770,378
20250220,113800,2016182700,6790,6770,6790,6770,59
20250220,113700,2015782270,6770,6770,6770,6770,448
20250220,113600,2012749310,6770,6780,6780,6770,200
20250220,113500,2011395300,6780,6780,6780,6780,0
20250220,113400,2011395300,6780,6780,6780,6780,0
20250220,113300,2011395300,6780,6780,6780,6780,200
20250220,113200,2010039300,6780,6800,6800,6780,395
20250220,113100,2007355040,6800,6800,6800,6800,0
20250220,113000,2007355040,6800,6800,6800,6800,59
20250220,112900,2006953840,6790,6790,6790,6790,1
20250220,112800,2006947050,6760,6760,6760,6760,20
20250220,112700,2006811850,6760,6770,6770,6760,7
20250220,112600,2006764480,6760,6760,6810,6760,897
20250220,112500,2000686720,6760,6790,6790,6760,1669
20250220,112400,1989401270,6800,6810,6810,6800,100
20250220,112300,1988720770,6760,6800,6800,6760,15466
20250220,112200,1884087880,6810,6790,6810,6790,197
20250220,112100,1882748250,6790,6790,6790,6790,11
20250220,112000,1882673560,6790,6790,6790,6790,1000
20250220,111900,1875883560,6780,6780,6780,6780,1
20250220,111800,1875876780,6780,6790,6790,6780,246
20250220,111700,1874208890,6780,6780,6780,6780,0
20250220,111600,1874208890,6780,6780,6780,6780,0
20250220,111500,1874208890,6780,6780,6780,6780,1
20250220,111400,1874202110,6780,6780,6780,6780,44
20250220,111300,1873903790,6780,6780,6780,6780,1
20250220,111200,1873897010,6800,6790,6800,6790,2204
20250220,111100,1858930050,6790,6790,6790,6790,473
20250220,111000,1855718380,6800,6800,6800,6800,0
20250220,110900,1855718380,6800,6800,6800,6800,295
20250220,110800,1853712380,6800,6800,6800,6800,0
20250220,110700,1853712380,6800,6800,6800,6800,220
20250220,110600,1852216380,6800,6800,6800,6790,2820
20250220,110500,1833041000,6800,6800,6800,6800,0
20250220,110400,1833041000,6800,6810,6820,6800,130
20250220,110300,1832156600,6810,6790,6810,6790,989
20250220,110200,1825432780,6800,6800,6800,6800,349
20250220,110100,1823059580,6810,6810,6810,6810,20
20250220,110000,1822923380,6810,6810,6810,6810,1
20250220,105900,1822916570,6800,6820,6820,6800,573
20250220,105800,1819019870,6820,6830,6840,6820,21
20250220,105700,1818876440,6800,6810,6810,6800,2944
20250220,105600,1798846440,6850,6820,6850,6820,643
20250220,105500,1794459980,6820,6820,6820,6820,0
20250220,105400,1794459980,6820,6830,6830,6820,13
20250220,105300,1794371310,6820,6820,6820,6820,0
20250220,105200,1794371310,6820,6820,6820,6820,11
20250220,105100,1794296290,6820,6820,6820,6820,21
20250220,105000,1794153070,6830,6840,6840,6830,1002
20250220,104900,1787306880,6840,6840,6840,6840,10
20250220,104800,1787238480,6840,6840,6840,6840,200
20250220,104700,1785870480,6850,6850,6850,6850,478
20250220,104600,1782596180,6850,6850,6850,6850,498
20250220,104500,1779184880,6850,6840,6850,6840,550
20250220,104400,1775419630,6830,6830,6830,6820,97
20250220,104300,1774757140,6830,6810,6840,6810,87
20250220,104200,1774162910,6810,6820,6820,6810,209
20250220,104100,1772739530,6820,6840,6850,6820,169
20250220,104000,1771583080,6850,6840,6850,6840,19
20250220,103900,1771452970,6850,6850,6850,6850,0
20250220,103800,1771452970,6850,6850,6850,6850,10
20250220,103700,1771384470,6850,6850,6850,6850,170
20250220,103600,1770219970,6810,6820,6820,6810,500
20250220,103500,1766814600,6810,6850,6850,6810,304
20250220,103400,1764738200,6840,6850,6850,6840,123
20250220,103300,1763895680,6850,6800,6850,6800,270
20250220,103200,1762054240,6800,6810,6810,6800,1000
20250220,103100,1755250920,6810,6810,6810,6810,10
20250220,103000,1755182820,6810,6810,6810,6810,310
20250220,102900,1753071720,6810,6830,6830,6810,176
20250220,102800,1751872770,6850,6850,6850,6850,101
20250220,102700,1751180920,6820,6820,6820,6820,0
20250220,102600,1751180920,6820,6820,6820,6820,5
20250220,102500,1751146820,6810,6840,6860,6810,2254
20250220,102400,1735755390,6840,6870,6870,6840,886
20250220,102300,1729689930,6870,6850,6870,6850,1315
20250220,102200,1720662810,6850,6830,6850,6810,917
20250220,102100,1714399340,6830,6810,6830,6800,1787
20250220,102000,1702225670,6800,6800,6800,6800,664
20250220,101900,1697710470,6820,6810,6820,6800,1366
20250220,101800,1688415200,6810,6800,6810,6800,22
20250220,101700,1688265400,6780,6790,6790,6780,152
20250220,101600,1687234770,6790,6800,6800,6790,347
20250220,101500,1684876170,6800,6790,6800,6780,91
20250220,101400,1684258670,6780,6790,6800,6780,1012
20250220,101300,1677387420,6790,6780,6790,6780,638
20250220,101200,1673056110,6780,6780,6780,6780,466
20250220,101100,1669896630,6780,6770,6780,6770,221
20250220,101000,1668400450,6770,6790,6790,6770,1139
20250220,100900,1660686400,6790,6780,6790,6760,443
20250220,100800,1657686310,6770,6770,6770,6770,100
20250220,100700,1657009310,6770,6770,6770,6760,1735
20250220,100600,1645273900,6780,6790,6790,6770,1093
20250220,100500,1637867430,6790,6790,6800,6790,209
20250220,100400,1636447320,6810,6780,6810,6780,217
20250220,100300,1634972850,6780,6800,6800,6780,2073
20250220,100200,1620911570,6780,6800,6800,6780,1409
20250220,100100,1611346640,6800,6800,6800,6800,4
20250220,100000,1611319440,6820,6790,6820,6780,115
20250220,095900,1610538700,6780,6790,6800,6780,439
20250220,095800,1607561020,6790,6790,6790,6790,2897
20250220,095700,1587890390,6790,6800,6830,6780,2782
20250220,095600,1568998360,6800,6810,6820,6800,8100
20250220,095500,1513906570,6800,6820,6820,6800,7918
20250220,095400,1460010830,6820,6830,6830,6810,1592
20250220,095300,1449158920,6830,6830,6840,6830,1534
20250220,095200,1438680900,6840,6850,6850,6840,1958
20250220,095100,1425287230,6850,6840,6850,6840,329
20250220,095000,1423033870,6840,6860,6860,6840,2777
20250220,094900,1404002260,6860,6860,6860,6860,254
20250220,094800,1402259820,6860,6860,6870,6860,1619
20250220,094700,1391148360,6860,6890,6890,6860,1989
20250220,094600,1377467510,6900,6890,6900,6890,2181
20250220,094500,1362420310,6890,6890,6900,6890,370
20250220,094400,1359870820,6880,6900,6920,6880,2853
20250220,094300,1340188270,6900,6890,6900,6890,636
20250220,094200,1335801270,6890,6920,6960,6890,3508
20250220,094100,1311583640,6960,6950,6970,6920,1347
20250220,094000,1302224400,6910,6940,6950,6910,5882
20250220,093900,1261449470,6940,6930,6970,6930,2719
20250220,093800,1242579240,6940,6920,6970,6910,17801
20250220,093700,1118902600,6920,6900,6920,6890,3781
20250220,093600,1092771650,6900,6870,6920,6870,11615
20250220,093500,1012719720,6870,6860,6870,6850,4147
20250220,093400,984254850,6850,6840,6860,6840,1087
20250220,093300,976815350,6860,6850,6860,6820,2227
20250220,093200,961550180,6820,6840,6850,6820,1930
20250220,093100,948368910,6840,6840,6850,6840,923
20250220,093000,942047620,6850,6840,6850,6830,187
20250220,092900,940769260,6830,6830,6840,6830,1111
20250220,092800,933174130,6830,6850,6850,6830,2847
20250220,092700,913702770,6850,6840,6860,6830,1926
20250220,092600,900517730,6850,6850,6860,6840,1950
20250220,092500,887166780,6840,6860,6860,6840,4154
20250220,092400,858723350,6860,6850,6870,6850,2067
20250220,092300,844535260,6820,6900,6910,6820,4589
20250220,092200,813030560,6880,6840,6900,6830,10624
20250220,092100,740184370,6830,6800,6830,6790,2559
20250220,092000,722745560,6790,6790,6790,6780,3526
20250220,091900,698814670,6790,6820,6830,6790,9612
20250220,091800,633399820,6820,6800,6820,6800,738
20250220,091700,628368660,6820,6840,6840,6800,6167
20250220,091600,586343700,6820,6810,6850,6810,9453
20250220,091500,521836530,6810,6800,6830,6800,3304
20250220,091400,499329540,6790,6800,6800,6790,1285
20250220,091300,490601880,6800,6790,6800,6780,1549
20250220,091200,480091130,6780,6810,6810,6780,1657
20250220,091100,468847800,6810,6810,6810,6780,835
20250220,091000,463164150,6810,6820,6820,6780,1973
20250220,090900,449727960,6810,6780,6820,6780,16992
20250220,090800,333970120,6780,6760,6800,6750,4097
20250220,090700,306202790,6750,6760,6760,6750,1773
20250220,090600,294227970,6760,6780,6800,6760,1816
20250220,090500,281920540,6780,6820,6820,6780,9698
20250220,090400,216024900,6820,6810,6830,6810,3592
20250220,090300,191533500,6820,6790,6820,6770,2722
20250220,090200,173045990,6790,6800,6810,6770,3156
20250220,090100,151622720,6800,6780,6850,6780,8188
20250220,090000,95819310,6770,6830,6830,6770,14057
Reference in New Issue Copy Permalink