ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/300080/min/candle-20250218.csv

736 lines
39 KiB
CSV
Raw Normal View History

Update 2025-02-18 2872 candle_min
2025-02-18 22:01:59 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,211300,6093638250,23900,23900,23900,23900,3363
20250218,211200,6093638250,23900,23900,23900,23900,0
20250218,211100,6093638250,23900,23900,23900,23900,0
20250218,211000,6093638250,23900,23900,23900,23900,0
20250218,210900,6093638250,23900,23900,23900,23900,0
20250218,210800,6093638250,23900,23900,23900,23900,0
20250218,210700,6093638250,23900,23900,23900,23900,0
20250218,210600,6093638250,23900,23900,23900,23900,0
20250218,210500,6093638250,23900,23900,23900,23900,0
20250218,210400,6093638250,23900,23900,23900,23900,0
20250218,210300,6093638250,23900,23900,23900,23900,0
20250218,210200,6093638250,23900,23900,23900,23900,0
20250218,210100,6093638250,23900,23900,23900,23900,0
20250218,210000,6093638250,23900,23900,23900,23900,0
20250218,205900,6093638250,23900,23900,23900,23900,0
20250218,205800,6093638250,23900,23900,23900,23900,0
20250218,205700,6093638250,23900,23900,23900,23900,0
20250218,205600,6093638250,23900,23900,23900,23900,0
20250218,205500,6093638250,23900,23900,23900,23900,0
20250218,205400,6093638250,23900,23900,23900,23900,0
20250218,205300,6093638250,23900,23900,23900,23900,0
20250218,205200,6093638250,23900,23900,23900,23900,0
20250218,205100,6093638250,23900,23900,23900,23900,0
20250218,205000,6093638250,23900,23900,23900,23900,0
20250218,204900,6093638250,23900,23900,23900,23900,0
20250218,204800,6093638250,23900,23900,23900,23900,0
20250218,204700,6093638250,23900,23900,23900,23900,0
20250218,204600,6093638250,23900,23900,23900,23900,0
20250218,204500,6093638250,23900,23900,23900,23900,0
20250218,204400,6093638250,23900,23900,23900,23900,0
20250218,204300,6093638250,23900,23900,23900,23900,3363
20250218,204200,6093638250,23900,23900,23900,23900,0
20250218,204100,6093638250,23900,23900,23900,23900,0
20250218,204000,6093638250,23900,23900,23900,23900,0
20250218,203900,6093638250,23900,23900,23900,23900,0
20250218,203800,6093638250,23900,23900,23900,23900,0
20250218,203700,6093638250,23900,23900,23900,23900,0
20250218,203600,6093638250,23900,23900,23900,23900,0
20250218,203500,6093638250,23900,23900,23900,23900,0
20250218,203400,6093638250,23900,23900,23900,23900,0
20250218,203300,6093638250,23900,23900,23900,23900,0
20250218,203200,6093638250,23900,23900,23900,23900,0
20250218,203100,6093638250,23900,23900,23900,23900,0
20250218,203000,6093638250,23900,23900,23900,23900,0
20250218,202900,6093638250,23900,23900,23900,23900,0
20250218,202800,6093638250,23900,23900,23900,23900,0
20250218,202700,6093638250,23900,23900,23900,23900,0
20250218,202600,6093638250,23900,23900,23900,23900,0
20250218,202500,6093638250,23900,23900,23900,23900,0
20250218,202400,6093638250,23900,23900,23900,23900,0
20250218,202300,6093638250,23900,23900,23900,23900,0
20250218,202200,6093638250,23900,23900,23900,23900,0
20250218,202100,6093638250,23900,23900,23900,23900,0
20250218,202000,6093638250,23900,23900,23900,23900,0
20250218,201900,6093638250,23900,23900,23900,23900,0
20250218,201800,6093638250,23900,23900,23900,23900,0
20250218,201700,6093638250,23900,23900,23900,23900,0
20250218,201600,6093638250,23900,23900,23900,23900,0
20250218,201500,6093638250,23900,23900,23900,23900,0
20250218,201400,6093638250,23900,23900,23900,23900,0
20250218,201300,6093638250,23900,23900,23900,23900,3363
20250218,201200,6093638250,23900,23900,23900,23900,0
20250218,201100,6093638250,23900,23900,23900,23900,0
20250218,201000,6093638250,23900,23900,23900,23900,0
20250218,200900,6093638250,23900,23900,23900,23900,0
20250218,200800,6093638250,23900,23900,23900,23900,0
20250218,200700,6093638250,23900,23900,23900,23900,0
20250218,200600,6093638250,23900,23900,23900,23900,0
20250218,200500,6093638250,23900,23900,23900,23900,0
20250218,200400,6093638250,23900,23900,23900,23900,0
20250218,200300,6093638250,23900,23900,23900,23900,0
20250218,200200,6093638250,23900,23900,23900,23900,0
20250218,200100,6093638250,23900,23900,23900,23900,0
20250218,200000,6093638250,23900,23900,23900,23900,0
20250218,195900,6093638250,23900,23900,23900,23900,0
20250218,195800,6093638250,23900,23900,23900,23900,0
20250218,195700,6093638250,23900,23900,23900,23900,0
20250218,195600,6093638250,23900,23900,23900,23900,0
20250218,195500,6093638250,23900,23900,23900,23900,0
20250218,195400,6093638250,23900,23900,23900,23900,0
20250218,195300,6093638250,23900,23900,23900,23900,0
20250218,195200,6093638250,23900,23900,23900,23900,0
20250218,195100,6093638250,23900,23900,23900,23900,0
20250218,195000,6093638250,23900,23900,23900,23900,0
20250218,194900,6093638250,23900,23900,23900,23900,0
20250218,194800,6093638250,23900,23900,23900,23900,0
20250218,194700,6093638250,23900,23900,23900,23900,0
20250218,194600,6093638250,23900,23900,23900,23900,0
20250218,194500,6093638250,23900,23900,23900,23900,0
20250218,194400,6093638250,23900,23900,23900,23900,0
20250218,194300,6093638250,23900,23900,23900,23900,3363
20250218,194200,6093638250,23900,23900,23900,23900,0
20250218,194100,6093638250,23900,23900,23900,23900,0
20250218,194000,6093638250,23900,23900,23900,23900,0
20250218,193900,6093638250,23900,23900,23900,23900,0
20250218,193800,6093638250,23900,23900,23900,23900,0
20250218,193700,6093638250,23900,23900,23900,23900,0
20250218,193600,6093638250,23900,23900,23900,23900,0
20250218,193500,6093638250,23900,23900,23900,23900,0
20250218,193400,6093638250,23900,23900,23900,23900,0
20250218,193300,6093638250,23900,23900,23900,23900,0
20250218,193200,6093638250,23900,23900,23900,23900,0
20250218,193100,6093638250,23900,23900,23900,23900,0
20250218,193000,6093638250,23900,23900,23900,23900,0
20250218,192900,6093638250,23900,23900,23900,23900,0
20250218,192800,6093638250,23900,23900,23900,23900,0
20250218,192700,6093638250,23900,23900,23900,23900,0
20250218,192600,6093638250,23900,23900,23900,23900,0
20250218,192500,6093638250,23900,23900,23900,23900,0
20250218,192400,6093638250,23900,23900,23900,23900,0
20250218,192300,6093638250,23900,23900,23900,23900,0
20250218,192200,6093638250,23900,23900,23900,23900,0
20250218,192100,6093638250,23900,23900,23900,23900,0
20250218,192000,6093638250,23900,23900,23900,23900,0
20250218,191900,6093638250,23900,23900,23900,23900,0
20250218,191800,6093638250,23900,23900,23900,23900,0
20250218,191700,6093638250,23900,23900,23900,23900,0
20250218,191600,6093638250,23900,23900,23900,23900,0
20250218,191500,6093638250,23900,23900,23900,23900,0
20250218,191400,6093638250,23900,23900,23900,23900,0
20250218,191300,6093638250,23900,23900,23900,23900,3363
20250218,191200,6093638250,23900,23900,23900,23900,0
20250218,191100,6093638250,23900,23900,23900,23900,0
20250218,191000,6093638250,23900,23900,23900,23900,0
20250218,190900,6093638250,23900,23900,23900,23900,0
20250218,190800,6093638250,23900,23900,23900,23900,0
20250218,190700,6093638250,23900,23900,23900,23900,0
20250218,190600,6093638250,23900,23900,23900,23900,0
20250218,190500,6093638250,23900,23900,23900,23900,0
20250218,190400,6093638250,23900,23900,23900,23900,0
20250218,190300,6093638250,23900,23900,23900,23900,0
20250218,190200,6093638250,23900,23900,23900,23900,0
20250218,190100,6093638250,23900,23900,23900,23900,0
20250218,190000,6093638250,23900,23900,23900,23900,0
20250218,185900,6093638250,23900,23900,23900,23900,0
20250218,185800,6093638250,23900,23900,23900,23900,0
20250218,185700,6093638250,23900,23900,23900,23900,0
20250218,185600,6093638250,23900,23900,23900,23900,0
20250218,185500,6093638250,23900,23900,23900,23900,0
20250218,185400,6093638250,23900,23900,23900,23900,0
20250218,185300,6093638250,23900,23900,23900,23900,0
20250218,185200,6093638250,23900,23900,23900,23900,0
20250218,185100,6093638250,23900,23900,23900,23900,0
20250218,185000,6093638250,23900,23900,23900,23900,0
20250218,184900,6093638250,23900,23900,23900,23900,0
20250218,184800,6093638250,23900,23900,23900,23900,0
20250218,184700,6093638250,23900,23900,23900,23900,0
20250218,184600,6093638250,23900,23900,23900,23900,0
20250218,184500,6093638250,23900,23900,23900,23900,0
20250218,184400,6093638250,23900,23900,23900,23900,0
20250218,184300,6093638250,23900,23900,23900,23900,3363
20250218,184200,6093638250,23900,23900,23900,23900,0
20250218,184100,6093638250,23900,23900,23900,23900,0
20250218,184000,6093638250,23900,23900,23900,23900,0
20250218,183900,6093638250,23900,23900,23900,23900,0
20250218,183800,6093638250,23900,23900,23900,23900,0
20250218,183700,6093638250,23900,23900,23900,23900,0
20250218,183600,6093638250,23900,23900,23900,23900,0
20250218,183500,6093638250,23900,23900,23900,23900,0
20250218,183400,6093638250,23900,23900,23900,23900,0
20250218,183300,6093638250,23900,23900,23900,23900,0
20250218,183200,6093638250,23900,23900,23900,23900,0
20250218,183100,6093638250,23900,23900,23900,23900,0
20250218,183000,6093638250,23900,23900,23900,23900,0
20250218,182900,6093638250,23900,23900,23900,23900,0
20250218,182800,6093638250,23900,23900,23900,23900,0
20250218,182700,6093638250,23900,23900,23900,23900,0
20250218,182600,6093638250,23900,23900,23900,23900,0
20250218,182500,6093638250,23900,23900,23900,23900,0
20250218,182400,6093638250,23900,23900,23900,23900,0
20250218,182300,6093638250,23900,23900,23900,23900,0
20250218,182200,6093638250,23900,23900,23900,23900,0
20250218,182100,6093638250,23900,23900,23900,23900,0
20250218,182000,6093638250,23900,23900,23900,23900,0
20250218,181900,6093638250,23900,23900,23900,23900,0
20250218,181800,6093638250,23900,23900,23900,23900,0
20250218,181700,6093638250,23900,23900,23900,23900,0
20250218,181600,6093638250,23900,23900,23900,23900,0
20250218,181500,6093638250,23900,23900,23900,23900,0
20250218,181400,6093638250,23900,23900,23900,23900,0
20250218,181300,6093638250,23900,23900,23900,23900,3363
20250218,181200,6093638250,23900,23900,23900,23900,0
20250218,181100,6093638250,23900,23900,23900,23900,0
20250218,181000,6093638250,23900,23900,23900,23900,0
20250218,180900,6093638250,23900,23900,23900,23900,0
20250218,180800,6093638250,23900,23900,23900,23900,0
20250218,180700,6093638250,23900,23900,23900,23900,0
20250218,180600,6093638250,23900,23900,23900,23900,0
20250218,180500,6093638250,23900,23900,23900,23900,0
20250218,180400,6093638250,23900,23900,23900,23900,0
20250218,180300,6093638250,23900,23900,23900,23900,0
20250218,180200,6093638250,23900,23900,23900,23900,0
20250218,180100,6093638250,23900,23900,23900,23900,0
20250218,180000,6093638250,23900,23900,23900,23900,0
20250218,175900,6093638250,23900,23900,23900,23900,0
20250218,175800,6093638250,23900,23900,23900,23900,0
20250218,175700,6093638250,23900,23900,23900,23900,0
20250218,175600,6093638250,23900,23900,23900,23900,0
20250218,175500,6093638250,23900,23900,23900,23900,0
20250218,175400,6093638250,23900,23900,23900,23900,0
20250218,175300,6093638250,23900,23900,23900,23900,0
20250218,175200,6093638250,23900,23900,23900,23900,0
20250218,175100,6093638250,23900,23900,23900,23900,0
20250218,175000,6093638250,23900,23900,23900,23900,0
20250218,174900,6093638250,23900,23900,23900,23900,0
20250218,174800,6093638250,23900,23900,23900,23900,0
20250218,174700,6093638250,23900,23900,23900,23900,0
20250218,174600,6093638250,23900,23900,23900,23900,0
20250218,174500,6093638250,23900,23900,23900,23900,0
20250218,174400,6093638250,23900,23900,23900,23900,0
20250218,174300,6093638250,23900,23900,23900,23900,3363
20250218,174200,6093638250,23900,23900,23900,23900,0
20250218,174100,6093638250,23900,23900,23900,23900,0
20250218,174000,6093638250,23900,23900,23900,23900,0
20250218,173900,6093638250,23900,23900,23900,23900,0
20250218,173800,6093638250,23900,23900,23900,23900,0
20250218,173700,6093638250,23900,23900,23900,23900,0
20250218,173600,6093638250,23900,23900,23900,23900,0
20250218,173500,6093638250,23900,23900,23900,23900,0
20250218,173400,6093638250,23900,23900,23900,23900,0
20250218,173300,6093638250,23900,23900,23900,23900,0
20250218,173200,6093638250,23900,23900,23900,23900,0
20250218,173100,6093638250,23900,23900,23900,23900,0
20250218,173000,6093638250,23900,23900,23900,23900,0
20250218,172900,6093638250,23900,23900,23900,23900,0
20250218,172800,6093638250,23900,23900,23900,23900,0
20250218,172700,6093638250,23900,23900,23900,23900,0
20250218,172600,6093638250,23900,23900,23900,23900,0
20250218,172500,6093638250,23900,23900,23900,23900,0
20250218,172400,6093638250,23900,23900,23900,23900,0
20250218,172300,6093638250,23900,23900,23900,23900,0
20250218,172200,6093638250,23900,23900,23900,23900,0
20250218,172100,6093638250,23900,23900,23900,23900,0
20250218,172000,6093638250,23900,23900,23900,23900,0
20250218,171900,6093638250,23900,23900,23900,23900,0
20250218,171800,6093638250,23900,23900,23900,23900,0
20250218,171700,6093638250,23900,23900,23900,23900,0
20250218,171600,6093638250,23900,23900,23900,23900,0
20250218,171500,6093638250,23900,23900,23900,23900,0
20250218,171400,6093638250,23900,23900,23900,23900,0
20250218,171300,6093638250,23900,23900,23900,23900,3363
20250218,171200,6093638250,23900,23900,23900,23900,0
20250218,171100,6093638250,23900,23900,23900,23900,0
20250218,171000,6093638250,23900,23900,23900,23900,0
20250218,170900,6093638250,23900,23900,23900,23900,0
20250218,170800,6093638250,23900,23900,23900,23900,0
20250218,170700,6093638250,23900,23900,23900,23900,0
20250218,170600,6093638250,23900,23900,23900,23900,0
20250218,170500,6093638250,23900,23900,23900,23900,0
20250218,170400,6093638250,23900,23900,23900,23900,0
20250218,170300,6093638250,23900,23900,23900,23900,0
20250218,170200,6093638250,23900,23900,23900,23900,0
20250218,170100,6093638250,23900,23900,23900,23900,0
20250218,170000,6093638250,23900,23900,23900,23900,0
20250218,165900,6093638250,23900,23900,23900,23900,0
20250218,165800,6093638250,23900,23900,23900,23900,0
20250218,165700,6093638250,23900,23900,23900,23900,0
20250218,165600,6093638250,23900,23900,23900,23900,0
20250218,165500,6093638250,23900,23900,23900,23900,0
20250218,165400,6093638250,23900,23900,23900,23900,0
20250218,165300,6093638250,23900,23900,23900,23900,0
20250218,165200,6093638250,23900,23900,23900,23900,0
20250218,165100,6093638250,23900,23900,23900,23900,0
20250218,165000,6093638250,23900,23900,23900,23900,0
20250218,164900,6093638250,23900,23900,23900,23900,0
20250218,164800,6093638250,23900,23900,23900,23900,0
20250218,164700,6093638250,23900,23900,23900,23900,0
20250218,164600,6093638250,23900,23900,23900,23900,0
20250218,164500,6093638250,23900,23900,23900,23900,0
20250218,164400,6093638250,23900,23900,23900,23900,0
20250218,164300,6093638250,23900,23900,23900,23900,3363
20250218,164200,6093638250,23900,23900,23900,23900,0
20250218,164100,6093638250,23900,23900,23900,23900,0
20250218,164000,6093638250,23900,23900,23900,23900,0
20250218,163900,6093638250,23900,23900,23900,23900,0
20250218,163800,6093638250,23900,23900,23900,23900,0
20250218,163700,6093638250,23900,23900,23900,23900,0
20250218,163600,6093638250,23900,23900,23900,23900,0
20250218,163500,6093638250,23900,23900,23900,23900,0
20250218,163400,6093638250,23900,23900,23900,23900,0
20250218,163300,6093638250,23900,23900,23900,23900,0
20250218,163200,6093638250,23900,23900,23900,23900,0
20250218,163100,6093638250,23900,23900,23900,23900,0
20250218,163000,6093638250,23900,23900,23900,23900,0
20250218,162900,6093638250,23900,23900,23900,23900,0
20250218,162800,6093638250,23900,23900,23900,23900,0
20250218,162700,6093638250,23900,23900,23900,23900,0
20250218,162600,6093638250,23900,23900,23900,23900,0
20250218,162500,6093638250,23900,23900,23900,23900,0
20250218,162400,6093638250,23900,23900,23900,23900,0
20250218,162300,6093638250,23900,23900,23900,23900,0
20250218,162200,6093638250,23900,23900,23900,23900,0
20250218,162100,6093638250,23900,23900,23900,23900,0
20250218,162000,6093638250,23900,23900,23900,23900,0
20250218,161900,6093638250,23900,23900,23900,23900,0
20250218,161800,6093638250,23900,23900,23900,23900,0
20250218,161700,6093638250,23900,23900,23900,23900,0
20250218,161600,6093638250,23900,23900,23900,23900,0
20250218,161500,6093638250,23900,23900,23900,23900,0
20250218,161400,6093638250,23900,23900,23900,23900,0
20250218,161300,6093638250,23900,23900,23900,23900,3363
20250218,161200,6093638250,23900,23900,23900,23900,0
20250218,161100,6093638250,23900,23900,23900,23900,0
20250218,161000,6093638250,23900,23900,23900,23900,0
20250218,160900,6093638250,23900,23900,23900,23900,0
20250218,160800,6093638250,23900,23900,23900,23900,0
20250218,160700,6093638250,23900,23900,23900,23900,0
20250218,160600,6093638250,23900,23900,23900,23900,0
20250218,160500,6093638250,23900,23900,23900,23900,0
20250218,160400,6093638250,23900,23900,23900,23900,0
20250218,160300,6093638250,23900,23900,23900,23900,0
20250218,160200,6093638250,23900,23900,23900,23900,0
20250218,160100,6093638250,23900,23900,23900,23900,0
20250218,160000,6093638250,23900,23900,23900,23900,0
20250218,155900,6093638250,23900,23900,23900,23900,0
20250218,155800,6093638250,23900,23900,23900,23900,0
20250218,155700,6093638250,23900,23900,23900,23900,0
20250218,155600,6093638250,23900,23900,23900,23900,0
20250218,155500,6093638250,23900,23900,23900,23900,0
20250218,155400,6093638250,23900,23900,23900,23900,0
20250218,155300,6093638250,23900,23900,23900,23900,0
20250218,155200,6093638250,23900,23900,23900,23900,0
20250218,155100,6093638250,23900,23900,23900,23900,0
20250218,155000,6093638250,23900,23900,23900,23900,0
20250218,154900,6093638250,23900,23900,23900,23900,0
20250218,154800,6093638250,23900,23900,23900,23900,0
20250218,154700,6093638250,23900,23900,23900,23900,0
20250218,154600,6093638250,23900,23900,23900,23900,0
20250218,154500,6093638250,23900,23900,23900,23900,0
20250218,154400,6093638250,23900,23900,23900,23900,0
20250218,154300,6093638250,23900,23900,23900,23900,3363
20250218,154200,6093638250,23900,23900,23900,23900,0
20250218,154100,6093638250,23900,23900,23900,23900,0
20250218,154000,6093638250,23900,23900,23900,23900,0
20250218,153900,6093638250,23900,23900,23900,23900,0
20250218,153800,6093638250,23900,23900,23900,23900,0
20250218,153700,6093638250,23900,23900,23900,23900,0
20250218,153600,6093638250,23900,23900,23900,23900,0
20250218,153500,6093638250,23900,23900,23900,23900,0
20250218,153400,6093638250,23900,23900,23900,23900,0
20250218,153300,6093638250,23900,23900,23900,23900,0
20250218,153200,6093638250,23900,23900,23900,23900,0
20250218,153100,6093638250,23900,23900,23900,23900,0
20250218,153000,6093638250,23900,23900,23900,23900,3363
20250218,152900,6013262550,23850,23850,23850,23850,0
20250218,152800,6013262550,23850,23850,23850,23850,0
20250218,152700,6013262550,23850,23850,23850,23850,0
20250218,152600,6013262550,23850,23850,23850,23850,0
20250218,152500,6013262550,23850,23850,23850,23850,0
20250218,152400,6013262550,23850,23850,23850,23850,0
20250218,152300,6013262550,23850,23850,23850,23850,0
20250218,152200,6013262550,23850,23850,23850,23850,0
20250218,152100,6013262550,23850,23850,23850,23850,0
20250218,152000,6013262550,23850,23850,23850,23850,0
20250218,151900,6013262550,23850,23850,23900,23850,834
20250218,151800,5993349000,23900,23900,23900,23850,272
20250218,151700,5986848400,23900,23900,23900,23850,111
20250218,151600,5984200850,23900,23850,23900,23850,1918
20250218,151500,5938446150,23850,23850,23900,23800,1185
20250218,151400,5910187050,23850,23850,23900,23850,330
20250218,151300,5902315850,23800,23850,23900,23800,611
20250218,151200,5887741500,23850,23850,23850,23850,249
20250218,151100,5881802850,23850,23850,23850,23800,638
20250218,151000,5866591250,23800,23900,23900,23800,825
20250218,150900,5846941450,23850,23950,23950,23850,397
20250218,150800,5837453000,23950,23900,23950,23900,631
20250218,150700,5822365400,23950,23950,23950,23900,895
20250218,150600,5800956300,23950,24000,24000,23950,452
20250218,150500,5790122350,23950,23950,24000,23950,337
20250218,150400,5782043800,23950,23850,23950,23850,376
20250218,150300,5773062600,23850,23850,23900,23850,14
20250218,150200,5772728650,23850,23800,23850,23800,51
20250218,150100,5771512350,23850,23850,23850,23800,676
20250218,150000,5755418350,23850,23800,23850,23750,596
20250218,145900,5741230350,23800,23850,23850,23750,1264
20250218,145800,5711141700,23850,23800,23850,23800,765
20250218,145700,5692901450,23850,23850,23850,23850,14
20250218,145600,5692567550,23850,23850,23850,23850,28
20250218,145500,5691899750,23850,23900,23900,23850,43
20250218,145400,5690872500,23950,23850,23950,23850,534
20250218,145300,5678126300,23850,23800,23850,23800,143
20250218,145200,5674721050,23800,23700,23950,23700,1506
20250218,145100,5638845700,23700,23750,23850,23650,1023
20250218,145000,5614546550,23750,23750,23750,23650,791
20250218,144900,5595793550,23700,23700,23750,23700,734
20250218,144800,5578392200,23700,23850,23850,23700,1271
20250218,144700,5548112700,23850,23900,23900,23850,1743
20250218,144600,5506516050,23900,23900,23900,23900,237
20250218,144500,5500851750,23950,23850,23950,23750,803
20250218,144400,5481696550,23850,23750,23850,23750,578
20250218,144300,5467967450,23750,23850,23900,23750,1505
20250218,144200,5432167600,23850,24000,24000,23850,1044
20250218,144100,5407202400,24000,24000,24050,24000,1210
20250218,144000,5378160600,24000,24000,24100,24000,1180
20250218,143900,5349828600,24050,23950,24050,23950,1318
20250218,143800,5318197000,23900,23950,24000,23900,533
20250218,143700,5305448550,23950,23950,24050,23900,1695
20250218,143600,5264875000,23950,24000,24000,23950,1267
20250218,143500,5234499600,24000,24050,24100,24000,759
20250218,143400,5216271500,24000,24000,24150,24000,612
20250218,143300,5201578450,24000,24200,24300,24000,2052
20250218,143200,5152123900,24300,24250,24300,24150,1012
20250218,143100,5127630750,24250,24450,24500,24100,3387
20250218,143000,5045583300,24450,24550,24600,24450,1572
20250218,142900,5007035650,24500,24400,24550,24400,849
20250218,142800,4986251800,24400,24500,24500,24400,2062
20250218,142700,4935780400,24550,24600,24650,24450,2347
20250218,142600,4878207300,24600,24450,24650,24450,6161
20250218,142500,4727095800,24450,24450,24500,24350,2243
20250218,142400,4672294850,24450,24350,24450,24300,2940
20250218,142300,4600567200,24250,24200,24350,24150,3169
20250218,142200,4523697750,24150,24150,24200,24100,852
20250218,142100,4503091550,24150,24200,24200,24100,2172
20250218,142000,4450625800,24200,24200,24200,24100,974
20250218,141900,4427079450,24150,24150,24200,24100,897
20250218,141800,4405401850,24150,24150,24250,24100,2419
20250218,141700,4346930600,24150,24050,24150,23950,1758
20250218,141600,4304620100,24000,24000,24050,23900,1385
20250218,141500,4271411750,23950,24050,24050,23900,1476
20250218,141400,4235974150,24050,24100,24100,23850,2296
20250218,141300,4180895700,24100,24000,24150,24000,1129
20250218,141200,4153701250,24000,24200,24250,24000,4373
20250218,141100,4048202750,24200,24100,24200,24050,4030
20250218,141000,3950884850,24100,24100,24100,24000,2510
20250218,140900,3890472850,24050,23900,24100,23800,4862
20250218,140800,3773855300,23900,24000,24000,23900,1580
20250218,140700,3736038350,23950,23950,24000,23900,1660
20250218,140600,3696278450,23950,23850,23950,23850,3453
20250218,140500,3613703750,23800,23850,23900,23800,1409
20250218,140400,3580098950,23850,23800,23900,23800,1036
20250218,140300,3555361700,23850,23800,23850,23800,1700
20250218,140200,3514833400,23800,23800,23850,23750,1024
20250218,140100,3490468200,23800,23750,23850,23750,1381
20250218,140000,3457619350,23800,23900,23900,23700,1253
20250218,135900,3427767000,23900,23600,23900,23600,10167
20250218,135800,3186242950,23600,23550,23650,23450,5505
20250218,135700,3056500150,23550,23450,23550,23450,2064
20250218,135600,3008033850,23450,23450,23450,23450,382
20250218,135500,2999075950,23450,23450,23450,23450,780
20250218,135400,2980784950,23450,23450,23500,23450,876
20250218,135300,2960203500,23450,23500,23500,23450,282
20250218,135200,2953580400,23500,23500,23500,23400,1465
20250218,135100,2919180500,23500,23450,23550,23450,1767
20250218,135000,2877660600,23450,23350,23450,23350,1320
20250218,134900,2846764250,23350,23250,23350,23250,804
20250218,134800,2828018100,23250,23250,23250,23250,5
20250218,134700,2827901850,23250,23250,23250,23250,26
20250218,134600,2827297350,23250,23300,23300,23250,31
20250218,134500,2826575850,23300,23300,23300,23250,95
20250218,134400,2824365350,23250,23300,23300,23250,48
20250218,134300,2823248200,23250,23250,23250,23250,137
20250218,134200,2820062950,23250,23250,23250,23250,572
20250218,134100,2806763950,23250,23300,23300,23250,40
20250218,134000,2805832900,23300,23300,23300,23300,87
20250218,133900,2803805800,23300,23350,23350,23300,9
20250218,133800,2803596050,23200,23400,23400,23200,211
20250218,133700,2798679250,23400,23450,23500,23400,647
20250218,133600,2783518400,23450,23350,23450,23350,1298
20250218,133500,2753107100,23400,23350,23400,23350,479
20250218,133400,2741920600,23350,23300,23400,23300,41
20250218,133300,2740962300,23300,23200,23400,23200,1293
20250218,133200,2710836400,23200,23200,23200,23200,320
20250218,133100,2703412400,23300,23200,23300,23150,192
20250218,133000,2698965650,23150,23350,23350,23150,1349
20250218,132900,2667619300,23350,23500,23500,23300,1681
20250218,132800,2628210000,23500,23500,23500,23450,1950
20250218,132700,2582418100,23500,23450,23500,23450,927
20250218,132600,2560666900,23450,23350,23500,23250,4557
20250218,132500,2453984450,23350,23400,23400,23350,1590
20250218,132400,2416849250,23400,23350,23400,23350,1218
20250218,132300,2388369050,23350,23300,23350,23300,1798
20250218,132200,2346445000,23300,23300,23300,23250,841
20250218,132100,2326860050,23300,23200,23300,23200,1869
20250218,132000,2283447550,23200,23200,23200,23150,280
20250218,131900,2276963550,23150,23150,23150,23150,219
20250218,131800,2271893700,23150,23150,23200,23150,274
20250218,131700,2265549800,23150,23050,23150,23050,1431
20250218,131600,2232492850,23100,23100,23100,23050,120
20250218,131500,2229722500,23050,23050,23100,23050,235
20250218,131400,2224305700,23100,23100,23100,23050,401
20250218,131300,2215053650,23100,23050,23100,23050,467
20250218,131200,2204280700,23050,23050,23050,23050,461
20250218,131100,2193654650,23050,23000,23050,23000,673
20250218,131000,2178174450,22950,22900,22950,22900,773
20250218,130900,2160457750,22900,22900,22900,22850,39
20250218,130800,2159565450,22900,22900,22900,22900,6
20250218,130700,2159428050,22850,22850,22850,22850,71
20250218,130600,2157805700,22850,22850,22850,22850,0
20250218,130500,2157805700,22850,22850,22850,22850,2
20250218,130400,2157760000,22900,22850,22900,22850,15
20250218,130300,2157417000,22900,22900,22900,22900,0
20250218,130200,2157417000,22900,22900,22900,22900,95
20250218,130100,2155241500,22900,22900,22900,22900,81
20250218,130000,2153386600,22900,22900,22900,22900,29
20250218,125900,2152722500,22850,22900,22900,22850,73
20250218,125800,2151051050,22900,22900,22900,22900,45
20250218,125700,2150020550,22900,22900,22900,22900,26
20250218,125600,2149425150,22850,22850,22850,22850,249
20250218,125500,2143735500,22850,22750,22850,22750,125
20250218,125400,2140884350,22800,22800,22800,22800,29
20250218,125300,2140223150,22800,22750,22800,22750,161
20250218,125200,2136560300,22800,22800,22800,22800,7
20250218,125100,2136400700,22800,22800,22800,22800,5
20250218,125000,2136286700,22800,22800,22800,22800,2
20250218,124900,2136241100,22800,22850,22850,22800,3
20250218,124800,2136172650,22850,22700,22850,22700,156
20250218,124700,2132631300,22700,22750,22750,22700,142
20250218,124600,2129406500,22750,22750,22750,22750,325
20250218,124500,2122012750,22750,22700,22750,22700,500
20250218,124400,2110662700,22700,22750,22750,22700,140
20250218,124300,2107479150,22700,22750,22750,22700,1338
20250218,124200,2077045050,22750,22750,22750,22750,280
20250218,124100,2070675050,22750,22800,22800,22750,225
20250218,124000,2065556250,22800,22800,22800,22800,1229
20250218,123900,2037535050,22900,22800,22900,22800,156
20250218,123800,2033978150,22850,22900,22900,22850,18
20250218,123700,2033566800,22850,22900,22900,22850,570
20250218,123600,2020542000,22900,22900,22900,22900,0
20250218,123500,2020542000,22900,22900,22900,22900,53
20250218,123400,2019328300,22900,22900,22900,22900,365
20250218,123300,2010969800,22900,22900,22900,22900,4
20250218,123200,2010878200,22900,22900,22950,22900,516
20250218,123100,1999061100,22900,22950,22950,22900,24
20250218,123000,1998510500,22950,23000,23000,22950,13
20250218,122900,1998211600,22950,22950,22950,22900,135
20250218,122800,1995114350,22900,22950,22950,22900,21
20250218,122700,1994633400,22950,22950,22950,22950,5
20250218,122600,1994518650,22950,22950,22950,22950,1
20250218,122500,1994495700,22950,22950,22950,22950,6
20250218,122400,1994358000,22950,22950,22950,22950,7
20250218,122300,1994197350,22900,22900,22900,22900,2
20250218,122200,1994151550,22900,22900,22900,22900,40
20250218,122100,1993235550,22950,22950,22950,22950,0
20250218,122000,1993235550,22950,22950,22950,22950,120
20250218,121900,1990481550,22950,22950,22950,22950,97
20250218,121800,1988255400,23000,23000,23000,23000,5
20250218,121700,1988140400,23000,23050,23050,23000,610
20250218,121600,1974109150,23050,23050,23050,23050,153
20250218,121500,1970582500,23050,23050,23050,23000,150
20250218,121400,1967132150,23050,23050,23050,23000,139
20250218,121300,1963928700,23050,23000,23050,23000,91
20250218,121200,1961835650,23050,23050,23050,23050,129
20250218,121100,1958862200,23050,23050,23050,23050,9
20250218,121000,1958654750,23050,23000,23050,23000,933
20250218,120900,1937191100,23000,23000,23000,23000,0
20250218,120800,1937191100,23000,22950,23000,22950,106
20250218,120700,1934758350,22950,23000,23000,22950,105
20250218,120600,1932344100,23000,22950,23000,22950,6
20250218,120500,1932206350,23000,22950,23000,22950,214
20250218,120400,1927295000,23000,22950,23000,22950,11
20250218,120300,1927042500,23000,23000,23000,23000,3
20250218,120200,1926973500,23000,23000,23000,22950,511
20250218,120100,1915245950,23000,23000,23000,23000,284
20250218,120000,1908713950,23000,22950,23000,22950,429
20250218,115900,1898851400,23000,23000,23000,23000,0
20250218,115800,1898851400,23000,23000,23000,23000,0
20250218,115700,1898851400,23000,23000,23000,23000,3
20250218,115600,1898782400,23000,23000,23000,23000,0
20250218,115500,1898782400,23000,23000,23000,23000,5
20250218,115400,1898667400,23000,23000,23000,23000,6
20250218,115300,1898529400,23000,22950,23000,22950,751
20250218,115200,1881293900,22950,22950,22950,22950,227
20250218,115100,1876084250,22950,22900,22950,22900,155
20250218,115000,1872527100,22950,22950,22950,22900,217
20250218,114900,1867547750,22950,22900,22950,22900,23
20250218,114800,1867020300,22900,22950,22950,22900,103
20250218,114700,1864661450,22950,22950,23000,22950,62
20250218,114600,1863238500,23000,22950,23000,22950,299
20250218,114500,1856372500,23000,23000,23000,23000,5
20250218,114400,1856257500,23000,22950,23000,22950,19
20250218,114300,1855821350,22950,22950,23000,22950,37
20250218,114200,1854971800,23000,22900,23000,22900,1010
20250218,114100,1831792600,22950,22900,22950,22900,90
20250218,114000,1829731550,22950,22950,22950,22950,24
20250218,113900,1829180750,22950,22900,22950,22900,29
20250218,113800,1828516600,22950,22850,22950,22850,53
20250218,113700,1827300350,22950,22950,22950,22900,158
20250218,113600,1823681850,22950,22900,22950,22900,955
20250218,113500,1801812250,22900,22850,22900,22850,539
20250218,113400,1789496050,22850,22850,22850,22800,23
20250218,113300,1788970850,22850,22850,22900,22850,346
20250218,113200,1781064600,22900,22900,22900,22900,0
20250218,113100,1781064600,22900,22900,22900,22850,36
20250218,113000,1780241450,22900,22850,22900,22850,101
20250218,112900,1777933550,22900,22850,22900,22850,66
20250218,112800,1776422200,22900,22850,22900,22850,52
20250218,112700,1775233900,22850,22850,22850,22850,3
20250218,112600,1775165350,22900,22850,22900,22850,495
20250218,112500,1763854500,22800,22800,22800,22800,26
20250218,112400,1763261700,22850,22850,22850,22800,73
20250218,112300,1761593750,22850,22800,22850,22800,102
20250218,112200,1759268050,22850,22850,22850,22850,8
20250218,112100,1759085250,22850,22850,22850,22850,20
20250218,112000,1758628250,22850,22850,22850,22850,0
20250218,111900,1758628250,22850,22850,22850,22850,12
20250218,111800,1758354050,22850,22800,22850,22800,143
20250218,111700,1755091500,22800,22800,22800,22800,83
20250218,111600,1753199100,22850,22850,22850,22850,0
20250218,111500,1753199100,22850,22850,22850,22850,11
20250218,111400,1752947750,22850,22850,22850,22800,204
20250218,111300,1748296350,22850,22850,22850,22850,14
20250218,111200,1747976450,22850,22800,22850,22750,564
20250218,111100,1735117850,22850,22850,22850,22850,5
20250218,111000,1735003600,22850,22800,22850,22800,21
20250218,110900,1734524700,22900,22900,22900,22850,32
20250218,110800,1733793150,22850,22850,22900,22850,89
20250218,110700,1731759450,22900,22900,22900,22900,31
20250218,110600,1731049550,22800,22900,22900,22800,4
20250218,110500,1730958050,22900,22900,22900,22800,867
20250218,110400,1711178850,22900,22850,22900,22850,68
20250218,110300,1709625000,22900,22850,22900,22850,53
20250218,110200,1708413850,22900,22850,22900,22850,3
20250218,110100,1708345250,22900,22850,22900,22850,151
20250218,110000,1704894850,22900,22900,22900,22900,3
20250218,105900,1704826150,22800,22800,22800,22800,45
20250218,105800,1703800150,22800,22800,22800,22800,0
20250218,105700,1703800150,22800,22900,22900,22800,48
20250218,105600,1702704950,22850,22850,22850,22850,10
20250218,105500,1702476450,22800,22800,22800,22800,142
20250218,105400,1699238850,22800,22800,22800,22800,30
20250218,105300,1698554850,22800,22850,22850,22800,510
20250218,105200,1686921250,22850,22850,22850,22850,678
20250218,105100,1671428950,22850,22850,22850,22850,25
20250218,105000,1670857700,22850,22900,22900,22850,303
20250218,104900,1663929650,22800,22900,22900,22800,1323
20250218,104800,1633705700,22900,22850,22900,22850,233
20250218,104700,1628376650,22850,22850,22900,22850,25
20250218,104600,1627805150,22900,22900,22900,22900,3
20250218,104500,1627736450,22900,22900,22900,22900,89
20250218,104400,1625698350,22900,22900,22900,22900,149
20250218,104300,1622286250,22900,22850,22900,22850,36
20250218,104200,1621463100,22850,22850,22850,22850,0
20250218,104100,1621463100,22850,22850,22850,22850,47
20250218,104000,1620389150,22850,22900,22900,22850,137
20250218,103900,1617254600,22900,22900,22900,22900,22
20250218,103800,1616750800,22850,22900,22900,22850,34
20250218,103700,1615972400,22900,22900,22900,22900,81
20250218,103600,1614117500,22850,22900,22900,22800,57
20250218,103500,1612816600,22900,22900,22900,22900,1
20250218,103400,1612793700,22900,22900,22900,22900,1
20250218,103300,1612770800,22900,22850,22900,22850,55
20250218,103200,1611512800,22850,22800,22900,22800,93
20250218,103100,1609387750,22850,22850,22850,22850,91
20250218,103000,1607308400,22800,22850,22850,22800,9
20250218,102900,1607102900,22850,22800,22850,22800,111
20250218,102800,1604569100,22850,22850,22850,22850,0
20250218,102700,1604569100,22850,22900,22900,22850,150
20250218,102600,1601141350,22900,22800,22900,22800,108
20250218,102500,1598673550,22850,22900,22900,22850,50
20250218,102400,1597530050,22900,22900,22900,22900,40
20250218,102300,1596614050,22900,22900,22900,22900,3
20250218,102200,1596545350,22800,22900,22900,22800,501
20250218,102100,1585120100,22850,22850,22850,22850,100
20250218,102000,1582835100,22900,22950,22950,22900,54
20250218,101900,1581598000,22950,22900,22950,22900,102
20250218,101800,1579262150,22900,22850,22900,22800,201
20250218,101700,1574676200,22900,22900,22900,22900,10
20250218,101600,1574447200,22900,22850,22900,22850,46
20250218,101500,1573396050,22850,22850,22850,22850,7
20250218,101400,1573236100,22900,22800,22900,22800,566
20250218,101300,1560331200,22800,22900,22900,22800,42
20250218,101200,1559373500,22800,22800,22800,22800,1
20250218,101100,1559350700,22800,22800,22900,22800,575
20250218,101000,1546240600,22800,22850,22850,22800,1000
20250218,100900,1523423300,22900,22850,22950,22850,406
20250218,100800,1514140850,22900,22900,22900,22850,26
20250218,100700,1513546400,22900,22900,22900,22900,113
20250218,100600,1510958700,22950,22950,22950,22950,6
20250218,100500,1510821000,22950,22950,22950,22950,126
20250218,100400,1507929300,22950,22950,22950,22950,20
20250218,100300,1507470300,22950,22950,22950,22950,30
20250218,100200,1506781800,22950,22900,22950,22850,276
20250218,100100,1500461400,22900,22900,22900,22900,3
20250218,100000,1500392700,22900,22800,22900,22800,491
20250218,095900,1489197500,22800,22800,22850,22800,73
20250218,095800,1487532950,22850,22850,22850,22850,606
20250218,095700,1473685850,22850,22900,22900,22850,161
20250218,095600,1470006500,22900,22900,22900,22900,443
20250218,095500,1459861800,22900,23000,23000,22850,1081
20250218,095400,1435106450,23000,23000,23000,22950,26
20250218,095300,1434508700,22950,22950,22950,22950,10
20250218,095200,1434279200,23000,23050,23050,23000,131
20250218,095100,1431265900,23000,23000,23050,22950,15
20250218,095000,1430920950,22950,22950,23000,22950,887
20250218,094900,1410554000,22900,22950,22950,22900,751
20250218,094800,1393348500,22950,23000,23000,22950,513
20250218,094700,1381569400,23000,22950,23000,22950,67
20250218,094600,1380031200,23000,22950,23000,22950,61
20250218,094500,1378631150,22950,23000,23000,22950,138
20250218,094400,1375459050,22950,22950,22950,22900,593
20250218,094300,1361852000,22950,22900,22950,22900,20
20250218,094200,1361393150,22950,22950,22950,22950,1
20250218,094100,1361370200,22900,22900,22950,22900,410
20250218,094000,1351963200,22950,23000,23000,22950,452
20250218,093900,1341589700,22950,22900,22950,22900,232
20250218,093800,1336268100,22900,22900,22950,22900,283
20250218,093700,1329787350,22900,22900,22950,22850,26
20250218,093600,1329192050,22900,22900,22900,22850,331
20250218,093500,1321612250,22900,22900,22900,22850,630
20250218,093400,1307204150,22900,22900,22900,22900,530
20250218,093300,1295067150,22900,23000,23000,22900,414
20250218,093200,1285564450,23000,23000,23000,23000,83
20250218,093100,1283655450,23000,23100,23100,23000,879
20250218,093000,1263386800,23150,23100,23150,23100,333
20250218,092900,1255678000,23100,23200,23200,23100,1007
20250218,092800,1232384600,23200,23200,23250,23150,951
20250218,092700,1210322250,23250,23250,23250,23200,301
20250218,092600,1203327500,23250,23300,23350,23250,3511
20250218,092500,1121643950,23300,23300,23350,23250,1247
20250218,092400,1092575200,23250,23250,23300,23200,852
20250218,092300,1072799800,23200,23300,23300,23200,1834
20250218,092200,1030194050,23300,23200,23300,23150,391
20250218,092100,1021111800,23150,23250,23300,23150,1270
20250218,092000,991618900,23250,23050,23250,23050,3514
20250218,091900,910274150,23050,23000,23050,23000,1449
20250218,091800,876926800,23000,23000,23050,22950,1630
20250218,091700,839454000,22950,22950,23000,22950,613
20250218,091600,825385250,23000,22900,23000,22900,383
20250218,091500,816597100,22900,22950,22950,22900,295
20250218,091400,809826900,22950,22850,22950,22850,1468
20250218,091300,776209450,22850,22850,22850,22850,602
20250218,091200,762453750,22850,22850,22850,22850,280
20250218,091100,756055750,22900,22900,22900,22850,40
20250218,091000,755140850,22950,23000,23000,22800,108
20250218,090900,752667750,22800,22800,22950,22800,302
20250218,090800,745753000,22800,22950,22950,22800,2389
20250218,090700,691147050,22950,22900,22950,22900,557
20250218,090600,678385500,22900,22950,23000,22850,927
20250218,090500,657133250,22950,23050,23050,22900,3370
20250218,090400,579698300,23050,23000,23100,23000,403
20250218,090300,570407100,23050,23000,23100,23000,645
20250218,090200,555537450,23050,23200,23200,23050,2418
20250218,090100,499587950,23200,23250,23700,23150,8646
20250218,090000,297156350,23250,23100,23250,23000,12860
Reference in New Issue Copy Permalink