ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/144510/min/candle-20250227.csv

692 lines
36 KiB
CSV
Raw Normal View History

Update 2025-02-27 2849 candle_min
2025-02-27 22:01:55 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,202900,1731827100,23800,23800,23800,23800,971
20250227,202800,1731827100,23800,23800,23800,23800,0
20250227,202700,1731827100,23800,23800,23800,23800,0
20250227,202600,1731827100,23800,23800,23800,23800,0
20250227,202500,1731827100,23800,23800,23800,23800,0
20250227,202400,1731827100,23800,23800,23800,23800,0
20250227,202300,1731827100,23800,23800,23800,23800,0
20250227,202200,1731827100,23800,23800,23800,23800,0
20250227,202100,1731827100,23800,23800,23800,23800,0
20250227,202000,1731827100,23800,23800,23800,23800,0
20250227,201900,1731827100,23800,23800,23800,23800,0
20250227,201800,1731827100,23800,23800,23800,23800,0
20250227,201700,1731827100,23800,23800,23800,23800,0
20250227,201600,1731827100,23800,23800,23800,23800,0
20250227,201500,1731827100,23800,23800,23800,23800,0
20250227,201400,1731827100,23800,23800,23800,23800,0
20250227,201300,1731827100,23800,23800,23800,23800,0
20250227,201200,1731827100,23800,23800,23800,23800,0
20250227,201100,1731827100,23800,23800,23800,23800,0
20250227,201000,1731827100,23800,23800,23800,23800,0
20250227,200900,1731827100,23800,23800,23800,23800,0
20250227,200800,1731827100,23800,23800,23800,23800,0
20250227,200700,1731827100,23800,23800,23800,23800,0
20250227,200600,1731827100,23800,23800,23800,23800,0
20250227,200500,1731827100,23800,23800,23800,23800,0
20250227,200400,1731827100,23800,23800,23800,23800,0
20250227,200300,1731827100,23800,23800,23800,23800,0
20250227,200200,1731827100,23800,23800,23800,23800,0
20250227,200100,1731827100,23800,23800,23800,23800,0
20250227,200000,1731827100,23800,23800,23800,23800,0
20250227,195900,1731827100,23800,23800,23800,23800,971
20250227,195800,1731827100,23800,23800,23800,23800,0
20250227,195700,1731827100,23800,23800,23800,23800,0
20250227,195600,1731827100,23800,23800,23800,23800,0
20250227,195500,1731827100,23800,23800,23800,23800,0
20250227,195400,1731827100,23800,23800,23800,23800,0
20250227,195300,1731827100,23800,23800,23800,23800,0
20250227,195200,1731827100,23800,23800,23800,23800,0
20250227,195100,1731827100,23800,23800,23800,23800,0
20250227,195000,1731827100,23800,23800,23800,23800,0
20250227,194900,1731827100,23800,23800,23800,23800,0
20250227,194800,1731827100,23800,23800,23800,23800,0
20250227,194700,1731827100,23800,23800,23800,23800,0
20250227,194600,1731827100,23800,23800,23800,23800,0
20250227,194500,1731827100,23800,23800,23800,23800,0
20250227,194400,1731827100,23800,23800,23800,23800,0
20250227,194300,1731827100,23800,23800,23800,23800,0
20250227,194200,1731827100,23800,23800,23800,23800,0
20250227,194100,1731827100,23800,23800,23800,23800,0
20250227,194000,1731827100,23800,23800,23800,23800,0
20250227,193900,1731827100,23800,23800,23800,23800,0
20250227,193800,1731827100,23800,23800,23800,23800,0
20250227,193700,1731827100,23800,23800,23800,23800,0
20250227,193600,1731827100,23800,23800,23800,23800,0
20250227,193500,1731827100,23800,23800,23800,23800,0
20250227,193400,1731827100,23800,23800,23800,23800,0
20250227,193300,1731827100,23800,23800,23800,23800,0
20250227,193200,1731827100,23800,23800,23800,23800,0
20250227,193100,1731827100,23800,23800,23800,23800,0
20250227,193000,1731827100,23800,23800,23800,23800,0
20250227,192900,1731827100,23800,23800,23800,23800,971
20250227,192800,1731827100,23800,23800,23800,23800,0
20250227,192700,1731827100,23800,23800,23800,23800,0
20250227,192600,1731827100,23800,23800,23800,23800,0
20250227,192500,1731827100,23800,23800,23800,23800,0
20250227,192400,1731827100,23800,23800,23800,23800,0
20250227,192300,1731827100,23800,23800,23800,23800,0
20250227,192200,1731827100,23800,23800,23800,23800,0
20250227,192100,1731827100,23800,23800,23800,23800,0
20250227,192000,1731827100,23800,23800,23800,23800,0
20250227,191900,1731827100,23800,23800,23800,23800,0
20250227,191800,1731827100,23800,23800,23800,23800,0
20250227,191700,1731827100,23800,23800,23800,23800,0
20250227,191600,1731827100,23800,23800,23800,23800,0
20250227,191500,1731827100,23800,23800,23800,23800,0
20250227,191400,1731827100,23800,23800,23800,23800,0
20250227,191300,1731827100,23800,23800,23800,23800,0
20250227,191200,1731827100,23800,23800,23800,23800,0
20250227,191100,1731827100,23800,23800,23800,23800,0
20250227,191000,1731827100,23800,23800,23800,23800,0
20250227,190900,1731827100,23800,23800,23800,23800,0
20250227,190800,1731827100,23800,23800,23800,23800,0
20250227,190700,1731827100,23800,23800,23800,23800,0
20250227,190600,1731827100,23800,23800,23800,23800,0
20250227,190500,1731827100,23800,23800,23800,23800,0
20250227,190400,1731827100,23800,23800,23800,23800,0
20250227,190300,1731827100,23800,23800,23800,23800,0
20250227,190200,1731827100,23800,23800,23800,23800,0
20250227,190100,1731827100,23800,23800,23800,23800,0
20250227,190000,1731827100,23800,23800,23800,23800,0
20250227,185900,1731827100,23800,23800,23800,23800,971
20250227,185800,1731827100,23800,23800,23800,23800,0
20250227,185700,1731827100,23800,23800,23800,23800,0
20250227,185600,1731827100,23800,23800,23800,23800,0
20250227,185500,1731827100,23800,23800,23800,23800,0
20250227,185400,1731827100,23800,23800,23800,23800,0
20250227,185300,1731827100,23800,23800,23800,23800,0
20250227,185200,1731827100,23800,23800,23800,23800,0
20250227,185100,1731827100,23800,23800,23800,23800,0
20250227,185000,1731827100,23800,23800,23800,23800,0
20250227,184900,1731827100,23800,23800,23800,23800,0
20250227,184800,1731827100,23800,23800,23800,23800,0
20250227,184700,1731827100,23800,23800,23800,23800,0
20250227,184600,1731827100,23800,23800,23800,23800,0
20250227,184500,1731827100,23800,23800,23800,23800,0
20250227,184400,1731827100,23800,23800,23800,23800,0
20250227,184300,1731827100,23800,23800,23800,23800,0
20250227,184200,1731827100,23800,23800,23800,23800,0
20250227,184100,1731827100,23800,23800,23800,23800,0
20250227,184000,1731827100,23800,23800,23800,23800,0
20250227,183900,1731827100,23800,23800,23800,23800,0
20250227,183800,1731827100,23800,23800,23800,23800,0
20250227,183700,1731827100,23800,23800,23800,23800,0
20250227,183600,1731827100,23800,23800,23800,23800,0
20250227,183500,1731827100,23800,23800,23800,23800,0
20250227,183400,1731827100,23800,23800,23800,23800,0
20250227,183300,1731827100,23800,23800,23800,23800,0
20250227,183200,1731827100,23800,23800,23800,23800,0
20250227,183100,1731827100,23800,23800,23800,23800,0
20250227,183000,1731827100,23800,23800,23800,23800,0
20250227,182900,1731827100,23800,23800,23800,23800,971
20250227,182800,1731827100,23800,23800,23800,23800,0
20250227,182700,1731827100,23800,23800,23800,23800,0
20250227,182600,1731827100,23800,23800,23800,23800,0
20250227,182500,1731827100,23800,23800,23800,23800,0
20250227,182400,1731827100,23800,23800,23800,23800,0
20250227,182300,1731827100,23800,23800,23800,23800,0
20250227,182200,1731827100,23800,23800,23800,23800,0
20250227,182100,1731827100,23800,23800,23800,23800,0
20250227,182000,1731827100,23800,23800,23800,23800,0
20250227,181900,1731827100,23800,23800,23800,23800,0
20250227,181800,1731827100,23800,23800,23800,23800,0
20250227,181700,1731827100,23800,23800,23800,23800,0
20250227,181600,1731827100,23800,23800,23800,23800,0
20250227,181500,1731827100,23800,23800,23800,23800,0
20250227,181400,1731827100,23800,23800,23800,23800,0
20250227,181300,1731827100,23800,23800,23800,23800,0
20250227,181200,1731827100,23800,23800,23800,23800,0
20250227,181100,1731827100,23800,23800,23800,23800,0
20250227,181000,1731827100,23800,23800,23800,23800,0
20250227,180900,1731827100,23800,23800,23800,23800,0
20250227,180800,1731827100,23800,23800,23800,23800,0
20250227,180700,1731827100,23800,23800,23800,23800,0
20250227,180600,1731827100,23800,23800,23800,23800,0
20250227,180500,1731827100,23800,23800,23800,23800,0
20250227,180400,1731827100,23800,23800,23800,23800,0
20250227,180300,1731827100,23800,23800,23800,23800,0
20250227,180200,1731827100,23800,23800,23800,23800,0
20250227,180100,1731827100,23800,23800,23800,23800,0
20250227,180000,1731827100,23800,23800,23800,23800,0
20250227,175900,1731827100,23800,23800,23800,23800,971
20250227,175800,1731827100,23800,23800,23800,23800,0
20250227,175700,1731827100,23800,23800,23800,23800,0
20250227,175600,1731827100,23800,23800,23800,23800,0
20250227,175500,1731827100,23800,23800,23800,23800,0
20250227,175400,1731827100,23800,23800,23800,23800,0
20250227,175300,1731827100,23800,23800,23800,23800,0
20250227,175200,1731827100,23800,23800,23800,23800,0
20250227,175100,1731827100,23800,23800,23800,23800,0
20250227,175000,1731827100,23800,23800,23800,23800,0
20250227,174900,1731827100,23800,23800,23800,23800,0
20250227,174800,1731827100,23800,23800,23800,23800,0
20250227,174700,1731827100,23800,23800,23800,23800,0
20250227,174600,1731827100,23800,23800,23800,23800,0
20250227,174500,1731827100,23800,23800,23800,23800,0
20250227,174400,1731827100,23800,23800,23800,23800,0
20250227,174300,1731827100,23800,23800,23800,23800,0
20250227,174200,1731827100,23800,23800,23800,23800,0
20250227,174100,1731827100,23800,23800,23800,23800,0
20250227,174000,1731827100,23800,23800,23800,23800,0
20250227,173900,1731827100,23800,23800,23800,23800,0
20250227,173800,1731827100,23800,23800,23800,23800,0
20250227,173700,1731827100,23800,23800,23800,23800,0
20250227,173600,1731827100,23800,23800,23800,23800,0
20250227,173500,1731827100,23800,23800,23800,23800,0
20250227,173400,1731827100,23800,23800,23800,23800,0
20250227,173300,1731827100,23800,23800,23800,23800,0
20250227,173200,1731827100,23800,23800,23800,23800,0
20250227,173100,1731827100,23800,23800,23800,23800,0
20250227,173000,1731827100,23800,23800,23800,23800,0
20250227,172900,1731827100,23800,23800,23800,23800,971
20250227,172800,1731827100,23800,23800,23800,23800,0
20250227,172700,1731827100,23800,23800,23800,23800,0
20250227,172600,1731827100,23800,23800,23800,23800,0
20250227,172500,1731827100,23800,23800,23800,23800,0
20250227,172400,1731827100,23800,23800,23800,23800,0
20250227,172300,1731827100,23800,23800,23800,23800,0
20250227,172200,1731827100,23800,23800,23800,23800,0
20250227,172100,1731827100,23800,23800,23800,23800,0
20250227,172000,1731827100,23800,23800,23800,23800,0
20250227,171900,1731827100,23800,23800,23800,23800,0
20250227,171800,1731827100,23800,23800,23800,23800,0
20250227,171700,1731827100,23800,23800,23800,23800,0
20250227,171600,1731827100,23800,23800,23800,23800,0
20250227,171500,1731827100,23800,23800,23800,23800,0
20250227,171400,1731827100,23800,23800,23800,23800,0
20250227,171300,1731827100,23800,23800,23800,23800,0
20250227,171200,1731827100,23800,23800,23800,23800,0
20250227,171100,1731827100,23800,23800,23800,23800,0
20250227,171000,1731827100,23800,23800,23800,23800,0
20250227,170900,1731827100,23800,23800,23800,23800,0
20250227,170800,1731827100,23800,23800,23800,23800,0
20250227,170700,1731827100,23800,23800,23800,23800,0
20250227,170600,1731827100,23800,23800,23800,23800,0
20250227,170500,1731827100,23800,23800,23800,23800,0
20250227,170400,1731827100,23800,23800,23800,23800,0
20250227,170300,1731827100,23800,23800,23800,23800,0
20250227,170200,1731827100,23800,23800,23800,23800,0
20250227,170100,1731827100,23800,23800,23800,23800,0
20250227,170000,1731827100,23800,23800,23800,23800,0
20250227,165900,1731827100,23800,23800,23800,23800,971
20250227,165800,1731827100,23800,23800,23800,23800,0
20250227,165700,1731827100,23800,23800,23800,23800,0
20250227,165600,1731827100,23800,23800,23800,23800,0
20250227,165500,1731827100,23800,23800,23800,23800,0
20250227,165400,1731827100,23800,23800,23800,23800,0
20250227,165300,1731827100,23800,23800,23800,23800,0
20250227,165200,1731827100,23800,23800,23800,23800,0
20250227,165100,1731827100,23800,23800,23800,23800,0
20250227,165000,1731827100,23800,23800,23800,23800,0
20250227,164900,1731827100,23800,23800,23800,23800,0
20250227,164800,1731827100,23800,23800,23800,23800,0
20250227,164700,1731827100,23800,23800,23800,23800,0
20250227,164600,1731827100,23800,23800,23800,23800,0
20250227,164500,1731827100,23800,23800,23800,23800,0
20250227,164400,1731827100,23800,23800,23800,23800,0
20250227,164300,1731827100,23800,23800,23800,23800,0
20250227,164200,1731827100,23800,23800,23800,23800,0
20250227,164100,1731827100,23800,23800,23800,23800,0
20250227,164000,1731827100,23800,23800,23800,23800,0
20250227,163900,1731827100,23800,23800,23800,23800,0
20250227,163800,1731827100,23800,23800,23800,23800,0
20250227,163700,1731827100,23800,23800,23800,23800,0
20250227,163600,1731827100,23800,23800,23800,23800,0
20250227,163500,1731827100,23800,23800,23800,23800,0
20250227,163400,1731827100,23800,23800,23800,23800,0
20250227,163300,1731827100,23800,23800,23800,23800,0
20250227,163200,1731827100,23800,23800,23800,23800,0
20250227,163100,1731827100,23800,23800,23800,23800,0
20250227,163000,1731827100,23800,23800,23800,23800,0
20250227,162900,1731827100,23800,23800,23800,23800,971
20250227,162800,1731827100,23800,23800,23800,23800,0
20250227,162700,1731827100,23800,23800,23800,23800,0
20250227,162600,1731827100,23800,23800,23800,23800,0
20250227,162500,1731827100,23800,23800,23800,23800,0
20250227,162400,1731827100,23800,23800,23800,23800,0
20250227,162300,1731827100,23800,23800,23800,23800,0
20250227,162200,1731827100,23800,23800,23800,23800,0
20250227,162100,1731827100,23800,23800,23800,23800,0
20250227,162000,1731827100,23800,23800,23800,23800,0
20250227,161900,1731827100,23800,23800,23800,23800,0
20250227,161800,1731827100,23800,23800,23800,23800,0
20250227,161700,1731827100,23800,23800,23800,23800,0
20250227,161600,1731827100,23800,23800,23800,23800,0
20250227,161500,1731827100,23800,23800,23800,23800,0
20250227,161400,1731827100,23800,23800,23800,23800,0
20250227,161300,1731827100,23800,23800,23800,23800,0
20250227,161200,1731827100,23800,23800,23800,23800,0
20250227,161100,1731827100,23800,23800,23800,23800,0
20250227,161000,1731827100,23800,23800,23800,23800,0
20250227,160900,1731827100,23800,23800,23800,23800,0
20250227,160800,1731827100,23800,23800,23800,23800,0
20250227,160700,1731827100,23800,23800,23800,23800,0
20250227,160600,1731827100,23800,23800,23800,23800,0
20250227,160500,1731827100,23800,23800,23800,23800,0
20250227,160400,1731827100,23800,23800,23800,23800,0
20250227,160300,1731827100,23800,23800,23800,23800,0
20250227,160200,1731827100,23800,23800,23800,23800,0
20250227,160100,1731827100,23800,23800,23800,23800,0
20250227,160000,1731827100,23800,23800,23800,23800,0
20250227,155900,1731827100,23800,23800,23800,23800,971
20250227,155800,1731827100,23800,23800,23800,23800,0
20250227,155700,1731827100,23800,23800,23800,23800,0
20250227,155600,1731827100,23800,23800,23800,23800,0
20250227,155500,1731827100,23800,23800,23800,23800,0
20250227,155400,1731827100,23800,23800,23800,23800,0
20250227,155300,1731827100,23800,23800,23800,23800,0
20250227,155200,1731827100,23800,23800,23800,23800,0
20250227,155100,1731827100,23800,23800,23800,23800,0
20250227,155000,1731827100,23800,23800,23800,23800,0
20250227,154900,1731827100,23800,23800,23800,23800,0
20250227,154800,1731827100,23800,23800,23800,23800,0
20250227,154700,1731827100,23800,23800,23800,23800,0
20250227,154600,1731827100,23800,23800,23800,23800,0
20250227,154500,1731827100,23800,23800,23800,23800,0
20250227,154400,1731827100,23800,23800,23800,23800,0
20250227,154300,1731827100,23800,23800,23800,23800,0
20250227,154200,1731827100,23800,23800,23800,23800,0
20250227,154100,1731827100,23800,23800,23800,23800,0
20250227,154000,1731827100,23800,23800,23800,23800,0
20250227,153900,1731827100,23800,23800,23800,23800,0
20250227,153800,1731827100,23800,23800,23800,23800,0
20250227,153700,1731827100,23800,23800,23800,23800,0
20250227,153600,1731827100,23800,23800,23800,23800,0
20250227,153500,1731827100,23800,23800,23800,23800,0
20250227,153400,1731827100,23800,23800,23800,23800,0
20250227,153300,1731827100,23800,23800,23800,23800,0
20250227,153200,1731827100,23800,23800,23800,23800,0
20250227,153100,1731827100,23800,23800,23800,23800,0
20250227,153000,1731827100,23800,23800,23800,23800,971
20250227,152900,1708717300,23950,23950,23950,23950,0
20250227,152800,1708717300,23950,23950,23950,23950,0
20250227,152700,1708717300,23950,23950,23950,23950,0
20250227,152600,1708717300,23950,23950,23950,23950,0
20250227,152500,1708717300,23950,23950,23950,23950,0
20250227,152400,1708717300,23950,23950,23950,23950,0
20250227,152300,1708717300,23950,23950,23950,23950,0
20250227,152200,1708717300,23950,23950,23950,23950,0
20250227,152100,1708717300,23950,23950,23950,23950,0
20250227,152000,1708717300,23950,23950,23950,23950,0
20250227,151900,1708717300,23950,23850,23950,23800,202
20250227,151800,1703892700,23850,23850,23850,23850,70
20250227,151700,1702223200,23800,23950,23950,23800,422
20250227,151600,1692147550,23950,23950,24000,23950,39
20250227,151500,1691213450,23950,23950,24000,23950,10
20250227,151400,1690973900,23950,23950,23950,23950,9
20250227,151300,1690758350,23950,23900,23950,23900,112
20250227,151200,1688076150,23950,23900,23950,23900,80
20250227,151100,1686160600,23950,23950,23950,23950,101
20250227,151000,1683741650,23900,23900,24000,23900,70
20250227,150900,1682065400,23900,23950,23950,23850,367
20250227,150800,1673301550,23950,24000,24000,23950,10
20250227,150700,1673062000,23950,23950,23950,23950,58
20250227,150600,1671672900,23950,23900,23950,23900,36
20250227,150500,1670812250,23900,23900,23900,23900,46
20250227,150400,1669712850,23900,23900,23900,23900,311
20250227,150300,1662279950,23900,23900,23950,23900,123
20250227,150200,1659335000,23900,23950,23950,23900,415
20250227,150100,1649395850,23950,23950,23950,23950,9
20250227,150000,1649180300,23950,24000,24050,23950,174
20250227,145900,1645011850,24000,24000,24050,24000,221
20250227,145800,1639707250,24050,24000,24050,24000,169
20250227,145700,1635643100,24000,24000,24000,24000,9
20250227,145600,1635427100,24050,24050,24050,24050,20
20250227,145500,1634946100,24050,24050,24100,24050,21
20250227,145400,1634440450,24100,24050,24100,24050,733
20250227,145300,1616775500,24100,24000,24100,24000,130
20250227,145200,1613649200,24100,24000,24100,24000,467
20250227,145100,1602417300,23950,24050,24050,23950,587
20250227,145000,1588335150,24050,24050,24050,24050,89
20250227,144900,1586194700,24000,24050,24050,24000,63
20250227,144800,1584682650,24050,24000,24050,24000,256
20250227,144700,1578537550,23950,23950,23950,23950,21
20250227,144600,1578034600,23900,23900,23900,23900,544
20250227,144500,1565033000,23900,23850,23900,23850,83
20250227,144400,1563051300,23900,23900,23900,23900,0
20250227,144300,1563051300,23900,23900,23900,23900,0
20250227,144200,1563051300,23900,23950,23950,23850,1407
20250227,144100,1529481950,23950,23900,23950,23900,96
20250227,144000,1527185400,23900,23900,23900,23850,157
20250227,143900,1523440350,23900,23900,23900,23900,52
20250227,143800,1522197550,23900,23900,23900,23900,0
20250227,143700,1522197550,23900,23900,23900,23900,0
20250227,143600,1522197550,23900,23900,23900,23900,43
20250227,143500,1521169850,23850,23850,23850,23850,10
20250227,143400,1520931350,23900,23850,23900,23850,12
20250227,143300,1520645100,23850,23850,23850,23850,91
20250227,143200,1518474750,23900,23900,23900,23900,0
20250227,143100,1518474750,23900,23900,23900,23900,65
20250227,143000,1516921250,23900,23900,23900,23900,1
20250227,142900,1516897350,23900,23900,23900,23900,2
20250227,142800,1516849550,23900,23900,23900,23900,1
20250227,142700,1516825650,23900,23900,23900,23900,0
20250227,142600,1516825650,23900,23900,23900,23900,0
20250227,142500,1516825650,23900,23950,23950,23900,2
20250227,142400,1516777800,23850,23950,23950,23850,750
20250227,142300,1498879050,23900,23950,23950,23900,196
20250227,142200,1494192900,23950,23950,23950,23950,0
20250227,142100,1494192900,23950,23950,23950,23950,710
20250227,142000,1477188400,23950,23950,23950,23950,20
20250227,141900,1476709400,23950,23900,23950,23900,45
20250227,141800,1475631750,23950,23950,23950,23950,0
20250227,141700,1475631750,23950,23900,23950,23900,5
20250227,141600,1475512150,23900,23900,23900,23900,0
20250227,141500,1475512150,23900,23900,23900,23900,24
20250227,141400,1474938550,23900,23900,23900,23900,0
20250227,141300,1474938550,23900,23900,23900,23900,0
20250227,141200,1474938550,23900,23900,23900,23900,515
20250227,141100,1462630050,23950,23950,23950,23950,355
20250227,141000,1454127800,23900,23900,23900,23900,0
20250227,140900,1454127800,23900,23950,23950,23900,260
20250227,140800,1447913650,23900,23900,23900,23900,0
20250227,140700,1447913650,23900,23900,23900,23900,0
20250227,140600,1447913650,23900,23900,23900,23900,0
20250227,140500,1447913650,23900,23900,23900,23900,50
20250227,140400,1446718650,23900,23900,23900,23900,25
20250227,140300,1446121150,23950,23950,23950,23950,0
20250227,140200,1446121150,23950,23950,23950,23950,0
20250227,140100,1446121150,23950,23950,23950,23950,0
20250227,140000,1446121150,23950,23950,23950,23950,12
20250227,135900,1445833750,23950,23950,23950,23950,3
20250227,135800,1445761900,23950,23950,23950,23950,1
20250227,135700,1445737950,23950,23950,23950,23950,0
20250227,135600,1445737950,23950,23950,23950,23950,2
20250227,135500,1445690050,23900,23950,23950,23900,233
20250227,135400,1440119800,23950,23950,23950,23950,0
20250227,135300,1440119800,23950,23950,23950,23950,0
20250227,135200,1440119800,23950,24000,24000,23950,6
20250227,135100,1439976050,24000,24000,24000,24000,0
20250227,135000,1439976050,24000,24000,24000,24000,0
20250227,134900,1439976050,24000,24000,24000,24000,10
20250227,134800,1439736050,24000,24000,24000,24000,1
20250227,134700,1439712050,24000,24000,24000,24000,0
20250227,134600,1439712050,24000,24000,24000,24000,0
20250227,134500,1439712050,24000,24000,24000,24000,1
20250227,134400,1439688050,23950,23950,23950,23950,47
20250227,134300,1438562400,24000,24000,24000,24000,8
20250227,134200,1438370400,24000,24000,24000,24000,1
20250227,134100,1438346400,23950,23950,23950,23950,0
20250227,134000,1438346400,23950,23950,23950,23950,5
20250227,133900,1438226650,23950,23950,23950,23950,55
20250227,133800,1436909400,23900,23900,23900,23900,50
20250227,133700,1435714400,23900,23900,23900,23900,50
20250227,133600,1434519400,23900,23950,23950,23900,120
20250227,133500,1431648800,23950,24000,24000,23950,6
20250227,133400,1431505050,23950,23900,23950,23900,70
20250227,133300,1429828800,23900,23900,23900,23900,5
20250227,133200,1429709300,23900,23900,23900,23900,100
20250227,133100,1427319300,23950,23950,23950,23950,91
20250227,133000,1425139850,23950,23950,23950,23950,36
20250227,132900,1424277650,23950,23950,23950,23950,69
20250227,132800,1422625100,24000,24000,24000,24000,100
20250227,132700,1420225100,24000,24000,24000,24000,0
20250227,132600,1420225100,24000,24000,24000,24000,1
20250227,132500,1420201100,24000,23950,24000,23950,598
20250227,132400,1405865900,23900,23950,23950,23900,101
20250227,132300,1403451950,23950,23900,23950,23900,9
20250227,132200,1403236600,23900,23900,23900,23900,21
20250227,132100,1402734700,23900,23950,23950,23900,22
20250227,132000,1402208450,23950,23950,23950,23950,0
20250227,131900,1402208450,23950,23950,23950,23950,100
20250227,131800,1399813450,24000,24050,24050,24000,196
20250227,131700,1395109400,24050,24050,24050,24050,0
20250227,131600,1395109400,24050,24050,24050,24050,5
20250227,131500,1394989150,24000,24000,24000,24000,350
20250227,131400,1386589150,24000,24000,24000,24000,3
20250227,131300,1386517150,24000,24000,24000,24000,0
20250227,131200,1386517150,24000,24000,24000,24000,0
20250227,131100,1386517150,24000,24000,24000,24000,3
20250227,131000,1386445150,24000,24000,24000,24000,1
20250227,130900,1386421150,24000,24000,24000,24000,11
20250227,130800,1386157150,24000,24050,24050,24000,452
20250227,130700,1375306850,24050,24050,24050,24050,0
20250227,130600,1375306850,24050,24050,24050,24050,125
20250227,130500,1372300600,24050,24050,24050,24050,0
20250227,130400,1372300600,24050,24000,24050,24000,281
20250227,130300,1365545050,24050,24050,24050,24050,147
20250227,130200,1362009700,24150,24000,24150,24000,158
20250227,130100,1358199750,24150,24150,24150,24150,2
20250227,130000,1358151450,24100,24100,24100,24100,0
20250227,125900,1358151450,24100,24100,24100,24100,3
20250227,125800,1358079150,24100,24100,24100,24100,10
20250227,125700,1357838150,24100,24100,24100,24050,691
20250227,125600,1341204100,24100,24100,24100,24100,0
20250227,125500,1341204100,24100,24100,24100,24100,107
20250227,125400,1338625400,24150,24150,24150,24150,21
20250227,125300,1338118250,24150,24150,24150,24100,117
20250227,125200,1335292900,24050,24100,24100,24050,31
20250227,125100,1334546600,24100,24100,24100,24100,1
20250227,125000,1334522500,24100,24100,24100,24100,0
20250227,124900,1334522500,24100,24100,24100,24100,0
20250227,124800,1334522500,24100,24100,24100,24100,9
20250227,124700,1334305600,24100,24100,24100,24100,20
20250227,124600,1333823600,24100,24100,24100,24100,364
20250227,124500,1325051200,24100,24100,24100,24100,89
20250227,124400,1322906300,24200,24200,24200,24200,5
20250227,124300,1322785300,24200,24050,24250,24050,1616
20250227,124200,1283649450,24050,24000,24100,24000,283
20250227,124100,1276843800,24000,24000,24000,24000,1
20250227,124000,1276819800,24000,24000,24000,24000,24
20250227,123900,1276243800,24000,24000,24000,24000,0
20250227,123800,1276243800,24000,23950,24000,23950,305
20250227,123700,1268925750,23950,23950,23950,23950,5
20250227,123600,1268806000,23950,23950,23950,23950,201
20250227,123500,1263992050,23950,23950,23950,23950,0
20250227,123400,1263992050,23950,24000,24000,23950,230
20250227,123300,1258483250,24000,24000,24000,24000,40
20250227,123200,1257523250,23950,23950,23950,23950,0
20250227,123100,1257523250,23950,23950,23950,23950,164
20250227,123000,1253595450,23900,23900,23900,23900,0
20250227,122900,1253595450,23900,23900,23900,23900,66
20250227,122800,1252018050,23900,23850,23900,23850,340
20250227,122700,1243900550,23850,23900,23900,23850,12
20250227,122600,1243613800,23850,23850,23850,23850,5
20250227,122500,1243494550,23850,23850,23850,23850,243
20250227,122400,1237699000,23850,23850,23850,23850,0
20250227,122300,1237699000,23850,23850,23850,23850,0
20250227,122200,1237699000,23850,23850,23850,23850,5
20250227,122100,1237579750,23850,23850,23850,23850,5
20250227,122000,1237460500,23850,23850,23850,23850,70
20250227,121900,1235791000,23900,23900,23900,23900,1
20250227,121800,1235767100,23850,23850,23850,23850,0
20250227,121700,1235767100,23850,23850,23850,23850,13
20250227,121600,1235457050,23850,23850,23850,23850,0
20250227,121500,1235457050,23850,23850,23850,23850,0
20250227,121400,1235457050,23850,23850,23850,23850,3
20250227,121300,1235385500,23850,23850,23850,23850,0
20250227,121200,1235385500,23850,23850,23850,23850,10
20250227,121100,1235147000,23850,23850,23850,23850,0
20250227,121000,1235147000,23850,23850,23850,23850,50
20250227,120900,1233954500,23850,23850,23850,23850,17
20250227,120800,1233549050,23850,23850,23850,23800,354
20250227,120700,1225115750,23850,23850,23850,23850,0
20250227,120600,1225115750,23850,23850,23850,23850,0
20250227,120500,1225115750,23850,23850,23850,23850,200
20250227,120400,1220345750,23850,23900,23900,23850,112
20250227,120300,1217674500,23900,23900,23900,23900,8
20250227,120200,1217483300,23900,23900,23900,23900,11
20250227,120100,1217220400,23900,23900,23900,23900,26
20250227,120000,1216599000,23900,23900,23900,23900,0
20250227,115900,1216599000,23900,23900,23900,23900,1
20250227,115800,1216575100,23900,23900,23900,23900,6
20250227,115700,1216431700,23900,23900,23900,23900,10
20250227,115600,1216192700,23850,23850,23850,23850,0
20250227,115500,1216192700,23850,23900,23900,23800,709
20250227,115400,1199296750,23950,23950,23950,23950,34
20250227,115300,1198482450,23900,23900,23900,23900,0
20250227,115200,1198482450,23900,23900,23900,23900,2
20250227,115100,1198434650,23950,23950,23950,23950,63
20250227,115000,1196925800,23950,23950,23950,23950,0
20250227,114900,1196925800,23950,23950,23950,23950,60
20250227,114800,1195488800,23950,23950,23950,23950,0
20250227,114700,1195488800,23950,23950,23950,23950,1
20250227,114600,1195464850,23900,23900,23900,23900,12
20250227,114500,1195178050,23900,23950,23950,23900,17
20250227,114400,1194771700,23950,23950,23950,23900,15
20250227,114300,1194412900,23950,23950,23950,23950,10
20250227,114200,1194173400,23950,23950,23950,23950,0
20250227,114100,1194173400,23950,23950,23950,23950,1
20250227,114000,1194149450,23950,23950,23950,23950,0
20250227,113900,1194149450,23950,23950,23950,23950,21
20250227,113800,1193646500,23950,23900,23950,23900,23
20250227,113700,1193095800,23950,23950,23950,23950,42
20250227,113600,1192089900,23950,23900,23950,23900,258
20250227,113500,1185922700,23900,23900,23900,23850,1201
20250227,113400,1157219100,23900,23900,23900,23900,81
20250227,113300,1155283200,23900,23850,23900,23850,29
20250227,113200,1154590300,23850,23800,23850,23800,263
20250227,113100,1148318500,23850,23850,23850,23850,11
20250227,113000,1148056150,23850,23800,23850,23800,353
20250227,112900,1139639100,23800,23800,23800,23800,23
20250227,112800,1139091700,23850,23850,23850,23800,564
20250227,112700,1125657800,23800,23800,23800,23800,0
20250227,112600,1125657800,23800,23800,23800,23800,50
20250227,112500,1124467800,23800,23800,23850,23800,378
20250227,112400,1115467900,23850,23850,23850,23850,0
20250227,112300,1115467900,23850,23850,23850,23850,1
20250227,112200,1115444050,23800,23800,23800,23800,0
20250227,112100,1115444050,23800,23850,23850,23750,1113
20250227,112000,1088952750,23850,23850,23850,23850,17
20250227,111900,1088547300,23850,23850,23850,23850,341
20250227,111800,1080414450,23800,23800,23800,23800,575
20250227,111700,1066729450,23750,23900,23900,23750,8225
20250227,111600,870952350,23900,23950,23950,23900,110
20250227,111500,868322850,23950,23950,23950,23900,120
20250227,111400,865449800,23900,23900,23900,23900,0
20250227,111300,865449800,23900,23950,23950,23900,112
20250227,111200,862772000,23950,23950,23950,23950,69
20250227,111100,861119450,23950,23950,23950,23950,1
20250227,111000,861095500,23950,23950,23950,23950,204
20250227,110900,856209700,23900,23900,23900,23900,6
20250227,110800,856066300,23900,23900,23900,23900,0
20250227,110700,856066300,23900,23950,23950,23900,155
20250227,110600,852359050,23950,23900,23950,23900,528
20250227,110500,839734850,23900,23900,23900,23900,433
20250227,110400,829386150,23900,23900,23900,23900,142
20250227,110300,825992350,23900,23900,23900,23900,6
20250227,110200,825848950,23900,23900,23900,23900,4
20250227,110100,825753350,23900,23900,23950,23900,207
20250227,110000,820804850,23900,23900,23900,23850,81
20250227,105900,818869350,23900,23900,23900,23900,0
20250227,105800,818869350,23900,23900,23900,23850,63
20250227,105700,817364800,23900,23900,23900,23900,331
20250227,105600,809453900,23900,23900,23900,23900,0
20250227,105500,809453900,23900,23900,23900,23850,368
20250227,105400,800660700,23900,23900,23900,23900,1
20250227,105300,800636800,23850,23900,23900,23850,21
20250227,105200,800135850,23850,23850,23850,23850,82
20250227,105100,798180150,23900,23950,23950,23900,844
20250227,105000,778007050,23900,23900,23900,23900,722
20250227,104900,760751250,23900,23900,23900,23900,319
20250227,104800,753127150,23900,23900,23900,23900,312
20250227,104700,745670350,23900,23900,23900,23900,9
20250227,104600,745455250,23900,23950,23950,23900,7
20250227,104500,745287800,23950,24000,24000,23950,183
20250227,104400,740904550,23950,23950,23950,23950,300
20250227,104300,733719550,23950,24000,24000,23950,904
20250227,104200,712043550,24000,24000,24000,24000,215
20250227,104100,706883550,23950,23950,23950,23950,100
20250227,104000,704488550,23950,24000,24000,23950,766
20250227,103900,686127350,24000,24000,24000,24000,215
20250227,103800,680967350,24050,24050,24050,24050,12
20250227,103700,680678750,24050,24050,24050,24050,731
20250227,103600,663098200,24100,24100,24100,24100,10
20250227,103500,662857200,24050,24050,24050,24050,216
20250227,103400,657662400,24050,24000,24050,24000,635
20250227,103300,642414850,24000,24000,24000,24000,149
20250227,103200,638838850,23950,23950,23950,23950,177
20250227,103100,634599700,23950,24000,24000,23950,2773
20250227,103000,568148500,24050,24150,24150,24000,5103
20250227,102900,445310400,24200,24300,24300,24150,377
20250227,102800,436190950,24300,24300,24300,24300,4
20250227,102700,436093750,24250,24250,24250,24250,6
20250227,102600,435948250,24250,24300,24300,24250,23
20250227,102500,435390250,24300,24300,24300,24300,1
20250227,102400,435365950,24250,24250,24250,24250,0
20250227,102300,435365950,24250,24250,24250,24250,10
20250227,102200,435123450,24250,24250,24250,24250,0
20250227,102100,435123450,24250,24200,24250,24200,467
20250227,102000,423801200,24200,24150,24250,24150,100
20250227,101900,421385000,24150,24250,24250,24150,809
20250227,101800,401841950,24250,24250,24250,24250,3
20250227,101700,401769200,24250,24250,24250,24250,0
20250227,101600,401769200,24250,24200,24250,24200,12
20250227,101500,401478750,24200,24200,24200,24200,147
20250227,101400,397921350,24200,24250,24250,24200,45
20250227,101300,396832300,24200,24200,24200,24200,61
20250227,101200,395356100,24200,24200,24200,24200,20
20250227,101100,394872100,24200,24200,24200,24200,27
20250227,101000,394218700,24200,24200,24200,24200,0
20250227,100900,394218700,24200,24250,24250,24200,567
20250227,100800,380494850,24200,24250,24250,24200,61
20250227,100700,379018550,24200,24200,24200,24200,0
20250227,100600,379018550,24200,24200,24200,24200,1
20250227,100500,378994350,24250,24250,24250,24250,58
20250227,100400,377587850,24250,24250,24250,24250,0
20250227,100300,377587850,24250,24250,24250,24250,73
20250227,100200,375817600,24250,24250,24250,24250,228
20250227,100100,370288600,24250,24250,24250,24250,6
20250227,100000,370143100,24300,24300,24300,24300,207
20250227,095900,365113000,24250,24300,24300,24250,282
20250227,095800,358262500,24250,24250,24250,24250,200
20250227,095700,353412500,24250,24300,24300,24250,667
20250227,095600,337216900,24300,24350,24350,24300,107
20250227,095500,334616550,24300,24300,24300,24300,0
20250227,095400,334616550,24300,24350,24350,24300,384
20250227,095300,325267150,24350,24350,24350,24350,37
20250227,095200,324366200,24350,24350,24350,24350,182
20250227,095100,319934500,24450,24450,24450,24450,0
20250227,095000,319934500,24450,24450,24450,24450,96
20250227,094900,317587300,24450,24500,24500,24450,11
20250227,094800,317317900,24350,24400,24500,24350,138
20250227,094700,313945500,24450,24450,24450,24450,15
20250227,094600,313578750,24450,24400,24450,24400,7
20250227,094500,313407750,24400,24400,24450,24400,202
20250227,094400,308478900,24450,24450,24450,24400,24
20250227,094300,307892150,24350,24400,24400,24300,1278
20250227,094200,276783000,24400,24400,24400,24400,40
20250227,094100,275807000,24400,24450,24450,24400,273
20250227,094000,269136550,24450,24450,24500,24450,234
20250227,093900,263415200,24450,24450,24450,24450,30
20250227,093800,262681700,24500,24500,24500,24500,150
20250227,093700,259006700,24550,24550,24550,24500,330
20250227,093600,250914750,24550,24550,24550,24550,1
20250227,093500,250890200,24550,24550,24550,24550,78
20250227,093400,248975300,24550,24550,24550,24550,1
20250227,093300,248950750,24550,24550,24550,24550,226
20250227,093200,243402450,24550,24550,24550,24550,205
20250227,093100,238369700,24550,24500,24550,24500,63
20250227,093000,236825900,24450,24400,24450,24400,597
20250227,092900,222232900,24350,24350,24350,24350,54
20250227,092800,220918000,24350,24400,24400,24350,203
20250227,092700,215974800,24400,24450,24450,24400,62
20250227,092600,214460950,24450,24450,24450,24450,7
20250227,092500,214289800,24450,24450,24450,24450,24
20250227,092400,213703000,24450,24450,24450,24450,11
20250227,092300,213434050,24500,24450,24500,24450,52
20250227,092200,212162600,24450,24350,24500,24350,90
20250227,092100,209968800,24350,24450,24450,24350,39
20250227,092000,209016100,24450,24450,24450,24400,261
20250227,091900,202644650,24400,24500,24500,24400,133
20250227,091800,199392800,24550,24550,24550,24550,0
20250227,091700,199392800,24550,24550,24550,24550,315
20250227,091600,191659550,24550,24450,24550,24450,555
20250227,091500,178082150,24450,24500,24500,24450,97
20250227,091400,175710450,24500,24500,24550,24500,129
20250227,091300,172549900,24500,24550,24550,24500,351
20250227,091200,163938400,24550,24550,24550,24550,62
20250227,091100,162416300,24550,24450,24550,24450,160
20250227,091000,158494000,24450,24450,24450,24450,42
20250227,090900,157467100,24450,24450,24450,24450,15
20250227,090800,157100350,24500,24550,24550,24500,12
20250227,090700,156805850,24550,24550,24550,24550,2
20250227,090600,156756750,24550,24500,24600,24450,368
20250227,090500,147737650,24550,24500,24550,24500,103
20250227,090400,145212300,24550,24600,24600,24550,383
20250227,090300,135805050,24600,24550,24600,24550,255
20250227,090200,129535700,24550,24300,24550,24200,1148
20250227,090100,101514700,24300,24550,24700,24300,1984
20250227,090000,53036800,24600,24750,24750,24600,2153
Reference in New Issue Copy Permalink