ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/145020/min/candle-20250228.csv

693 lines
40 KiB
CSV
Raw Normal View History

Update 2025-02-28 2845 candle_min
2025-02-28 22:02:10 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250228,203000,26791685000,317000,317000,317000,317000,15075
20250228,202900,26791685000,317000,317000,317000,317000,0
20250228,202800,26791685000,317000,317000,317000,317000,0
20250228,202700,26791685000,317000,317000,317000,317000,0
20250228,202600,26791685000,317000,317000,317000,317000,0
20250228,202500,26791685000,317000,317000,317000,317000,0
20250228,202400,26791685000,317000,317000,317000,317000,0
20250228,202300,26791685000,317000,317000,317000,317000,0
20250228,202200,26791685000,317000,317000,317000,317000,0
20250228,202100,26791685000,317000,317000,317000,317000,0
20250228,202000,26791685000,317000,317000,317000,317000,0
20250228,201900,26791685000,317000,317000,317000,317000,0
20250228,201800,26791685000,317000,317000,317000,317000,0
20250228,201700,26791685000,317000,317000,317000,317000,0
20250228,201600,26791685000,317000,317000,317000,317000,0
20250228,201500,26791685000,317000,317000,317000,317000,0
20250228,201400,26791685000,317000,317000,317000,317000,0
20250228,201300,26791685000,317000,317000,317000,317000,0
20250228,201200,26791685000,317000,317000,317000,317000,0
20250228,201100,26791685000,317000,317000,317000,317000,0
20250228,201000,26791685000,317000,317000,317000,317000,0
20250228,200900,26791685000,317000,317000,317000,317000,0
20250228,200800,26791685000,317000,317000,317000,317000,0
20250228,200700,26791685000,317000,317000,317000,317000,0
20250228,200600,26791685000,317000,317000,317000,317000,0
20250228,200500,26791685000,317000,317000,317000,317000,0
20250228,200400,26791685000,317000,317000,317000,317000,0
20250228,200300,26791685000,317000,317000,317000,317000,0
20250228,200200,26791685000,317000,317000,317000,317000,0
20250228,200100,26791685000,317000,317000,317000,317000,0
20250228,200000,26791685000,317000,317000,317000,317000,15075
20250228,195900,26791685000,317000,317000,317000,317000,0
20250228,195800,26791685000,317000,317000,317000,317000,0
20250228,195700,26791685000,317000,317000,317000,317000,0
20250228,195600,26791685000,317000,317000,317000,317000,0
20250228,195500,26791685000,317000,317000,317000,317000,0
20250228,195400,26791685000,317000,317000,317000,317000,0
20250228,195300,26791685000,317000,317000,317000,317000,0
20250228,195200,26791685000,317000,317000,317000,317000,0
20250228,195100,26791685000,317000,317000,317000,317000,0
20250228,195000,26791685000,317000,317000,317000,317000,0
20250228,194900,26791685000,317000,317000,317000,317000,0
20250228,194800,26791685000,317000,317000,317000,317000,0
20250228,194700,26791685000,317000,317000,317000,317000,0
20250228,194600,26791685000,317000,317000,317000,317000,0
20250228,194500,26791685000,317000,317000,317000,317000,0
20250228,194400,26791685000,317000,317000,317000,317000,0
20250228,194300,26791685000,317000,317000,317000,317000,0
20250228,194200,26791685000,317000,317000,317000,317000,0
20250228,194100,26791685000,317000,317000,317000,317000,0
20250228,194000,26791685000,317000,317000,317000,317000,0
20250228,193900,26791685000,317000,317000,317000,317000,0
20250228,193800,26791685000,317000,317000,317000,317000,0
20250228,193700,26791685000,317000,317000,317000,317000,0
20250228,193600,26791685000,317000,317000,317000,317000,0
20250228,193500,26791685000,317000,317000,317000,317000,0
20250228,193400,26791685000,317000,317000,317000,317000,0
20250228,193300,26791685000,317000,317000,317000,317000,0
20250228,193200,26791685000,317000,317000,317000,317000,0
20250228,193100,26791685000,317000,317000,317000,317000,0
20250228,193000,26791685000,317000,317000,317000,317000,15075
20250228,192900,26791685000,317000,317000,317000,317000,0
20250228,192800,26791685000,317000,317000,317000,317000,0
20250228,192700,26791685000,317000,317000,317000,317000,0
20250228,192600,26791685000,317000,317000,317000,317000,0
20250228,192500,26791685000,317000,317000,317000,317000,0
20250228,192400,26791685000,317000,317000,317000,317000,0
20250228,192300,26791685000,317000,317000,317000,317000,0
20250228,192200,26791685000,317000,317000,317000,317000,0
20250228,192100,26791685000,317000,317000,317000,317000,0
20250228,192000,26791685000,317000,317000,317000,317000,0
20250228,191900,26791685000,317000,317000,317000,317000,0
20250228,191800,26791685000,317000,317000,317000,317000,0
20250228,191700,26791685000,317000,317000,317000,317000,0
20250228,191600,26791685000,317000,317000,317000,317000,0
20250228,191500,26791685000,317000,317000,317000,317000,0
20250228,191400,26791685000,317000,317000,317000,317000,0
20250228,191300,26791685000,317000,317000,317000,317000,0
20250228,191200,26791685000,317000,317000,317000,317000,0
20250228,191100,26791685000,317000,317000,317000,317000,0
20250228,191000,26791685000,317000,317000,317000,317000,0
20250228,190900,26791685000,317000,317000,317000,317000,0
20250228,190800,26791685000,317000,317000,317000,317000,0
20250228,190700,26791685000,317000,317000,317000,317000,0
20250228,190600,26791685000,317000,317000,317000,317000,0
20250228,190500,26791685000,317000,317000,317000,317000,0
20250228,190400,26791685000,317000,317000,317000,317000,0
20250228,190300,26791685000,317000,317000,317000,317000,0
20250228,190200,26791685000,317000,317000,317000,317000,0
20250228,190100,26791685000,317000,317000,317000,317000,0
20250228,190000,26791685000,317000,317000,317000,317000,15075
20250228,185900,26791685000,317000,317000,317000,317000,0
20250228,185800,26791685000,317000,317000,317000,317000,0
20250228,185700,26791685000,317000,317000,317000,317000,0
20250228,185600,26791685000,317000,317000,317000,317000,0
20250228,185500,26791685000,317000,317000,317000,317000,0
20250228,185400,26791685000,317000,317000,317000,317000,0
20250228,185300,26791685000,317000,317000,317000,317000,0
20250228,185200,26791685000,317000,317000,317000,317000,0
20250228,185100,26791685000,317000,317000,317000,317000,0
20250228,185000,26791685000,317000,317000,317000,317000,0
20250228,184900,26791685000,317000,317000,317000,317000,0
20250228,184800,26791685000,317000,317000,317000,317000,0
20250228,184700,26791685000,317000,317000,317000,317000,0
20250228,184600,26791685000,317000,317000,317000,317000,0
20250228,184500,26791685000,317000,317000,317000,317000,0
20250228,184400,26791685000,317000,317000,317000,317000,0
20250228,184300,26791685000,317000,317000,317000,317000,0
20250228,184200,26791685000,317000,317000,317000,317000,0
20250228,184100,26791685000,317000,317000,317000,317000,0
20250228,184000,26791685000,317000,317000,317000,317000,0
20250228,183900,26791685000,317000,317000,317000,317000,0
20250228,183800,26791685000,317000,317000,317000,317000,0
20250228,183700,26791685000,317000,317000,317000,317000,0
20250228,183600,26791685000,317000,317000,317000,317000,0
20250228,183500,26791685000,317000,317000,317000,317000,0
20250228,183400,26791685000,317000,317000,317000,317000,0
20250228,183300,26791685000,317000,317000,317000,317000,0
20250228,183200,26791685000,317000,317000,317000,317000,0
20250228,183100,26791685000,317000,317000,317000,317000,0
20250228,183000,26791685000,317000,317000,317000,317000,15075
20250228,182900,26791685000,317000,317000,317000,317000,0
20250228,182800,26791685000,317000,317000,317000,317000,0
20250228,182700,26791685000,317000,317000,317000,317000,0
20250228,182600,26791685000,317000,317000,317000,317000,0
20250228,182500,26791685000,317000,317000,317000,317000,0
20250228,182400,26791685000,317000,317000,317000,317000,0
20250228,182300,26791685000,317000,317000,317000,317000,0
20250228,182200,26791685000,317000,317000,317000,317000,0
20250228,182100,26791685000,317000,317000,317000,317000,0
20250228,182000,26791685000,317000,317000,317000,317000,0
20250228,181900,26791685000,317000,317000,317000,317000,0
20250228,181800,26791685000,317000,317000,317000,317000,0
20250228,181700,26791685000,317000,317000,317000,317000,0
20250228,181600,26791685000,317000,317000,317000,317000,0
20250228,181500,26791685000,317000,317000,317000,317000,0
20250228,181400,26791685000,317000,317000,317000,317000,0
20250228,181300,26791685000,317000,317000,317000,317000,0
20250228,181200,26791685000,317000,317000,317000,317000,0
20250228,181100,26791685000,317000,317000,317000,317000,0
20250228,181000,26791685000,317000,317000,317000,317000,0
20250228,180900,26791685000,317000,317000,317000,317000,0
20250228,180800,26791685000,317000,317000,317000,317000,0
20250228,180700,26791685000,317000,317000,317000,317000,0
20250228,180600,26791685000,317000,317000,317000,317000,0
20250228,180500,26791685000,317000,317000,317000,317000,0
20250228,180400,26791685000,317000,317000,317000,317000,0
20250228,180300,26791685000,317000,317000,317000,317000,0
20250228,180200,26791685000,317000,317000,317000,317000,0
20250228,180100,26791685000,317000,317000,317000,317000,0
20250228,180000,26791685000,317000,317000,317000,317000,15075
20250228,175900,26791685000,317000,317000,317000,317000,0
20250228,175800,26791685000,317000,317000,317000,317000,0
20250228,175700,26791685000,317000,317000,317000,317000,0
20250228,175600,26791685000,317000,317000,317000,317000,0
20250228,175500,26791685000,317000,317000,317000,317000,0
20250228,175400,26791685000,317000,317000,317000,317000,0
20250228,175300,26791685000,317000,317000,317000,317000,0
20250228,175200,26791685000,317000,317000,317000,317000,0
20250228,175100,26791685000,317000,317000,317000,317000,0
20250228,175000,26791685000,317000,317000,317000,317000,0
20250228,174900,26791685000,317000,317000,317000,317000,0
20250228,174800,26791685000,317000,317000,317000,317000,0
20250228,174700,26791685000,317000,317000,317000,317000,0
20250228,174600,26791685000,317000,317000,317000,317000,0
20250228,174500,26791685000,317000,317000,317000,317000,0
20250228,174400,26791685000,317000,317000,317000,317000,0
20250228,174300,26791685000,317000,317000,317000,317000,0
20250228,174200,26791685000,317000,317000,317000,317000,0
20250228,174100,26791685000,317000,317000,317000,317000,0
20250228,174000,26791685000,317000,317000,317000,317000,0
20250228,173900,26791685000,317000,317000,317000,317000,0
20250228,173800,26791685000,317000,317000,317000,317000,0
20250228,173700,26791685000,317000,317000,317000,317000,0
20250228,173600,26791685000,317000,317000,317000,317000,0
20250228,173500,26791685000,317000,317000,317000,317000,0
20250228,173400,26791685000,317000,317000,317000,317000,0
20250228,173300,26791685000,317000,317000,317000,317000,0
20250228,173200,26791685000,317000,317000,317000,317000,0
20250228,173100,26791685000,317000,317000,317000,317000,0
20250228,173000,26791685000,317000,317000,317000,317000,15075
20250228,172900,26791685000,317000,317000,317000,317000,0
20250228,172800,26791685000,317000,317000,317000,317000,0
20250228,172700,26791685000,317000,317000,317000,317000,0
20250228,172600,26791685000,317000,317000,317000,317000,0
20250228,172500,26791685000,317000,317000,317000,317000,0
20250228,172400,26791685000,317000,317000,317000,317000,0
20250228,172300,26791685000,317000,317000,317000,317000,0
20250228,172200,26791685000,317000,317000,317000,317000,0
20250228,172100,26791685000,317000,317000,317000,317000,0
20250228,172000,26791685000,317000,317000,317000,317000,0
20250228,171900,26791685000,317000,317000,317000,317000,0
20250228,171800,26791685000,317000,317000,317000,317000,0
20250228,171700,26791685000,317000,317000,317000,317000,0
20250228,171600,26791685000,317000,317000,317000,317000,0
20250228,171500,26791685000,317000,317000,317000,317000,0
20250228,171400,26791685000,317000,317000,317000,317000,0
20250228,171300,26791685000,317000,317000,317000,317000,0
20250228,171200,26791685000,317000,317000,317000,317000,0
20250228,171100,26791685000,317000,317000,317000,317000,0
20250228,171000,26791685000,317000,317000,317000,317000,0
20250228,170900,26791685000,317000,317000,317000,317000,0
20250228,170800,26791685000,317000,317000,317000,317000,0
20250228,170700,26791685000,317000,317000,317000,317000,0
20250228,170600,26791685000,317000,317000,317000,317000,0
20250228,170500,26791685000,317000,317000,317000,317000,0
20250228,170400,26791685000,317000,317000,317000,317000,0
20250228,170300,26791685000,317000,317000,317000,317000,0
20250228,170200,26791685000,317000,317000,317000,317000,0
20250228,170100,26791685000,317000,317000,317000,317000,0
20250228,170000,26791685000,317000,317000,317000,317000,15075
20250228,165900,26791685000,317000,317000,317000,317000,0
20250228,165800,26791685000,317000,317000,317000,317000,0
20250228,165700,26791685000,317000,317000,317000,317000,0
20250228,165600,26791685000,317000,317000,317000,317000,0
20250228,165500,26791685000,317000,317000,317000,317000,0
20250228,165400,26791685000,317000,317000,317000,317000,0
20250228,165300,26791685000,317000,317000,317000,317000,0
20250228,165200,26791685000,317000,317000,317000,317000,0
20250228,165100,26791685000,317000,317000,317000,317000,0
20250228,165000,26791685000,317000,317000,317000,317000,0
20250228,164900,26791685000,317000,317000,317000,317000,0
20250228,164800,26791685000,317000,317000,317000,317000,0
20250228,164700,26791685000,317000,317000,317000,317000,0
20250228,164600,26791685000,317000,317000,317000,317000,0
20250228,164500,26791685000,317000,317000,317000,317000,0
20250228,164400,26791685000,317000,317000,317000,317000,0
20250228,164300,26791685000,317000,317000,317000,317000,0
20250228,164200,26791685000,317000,317000,317000,317000,0
20250228,164100,26791685000,317000,317000,317000,317000,0
20250228,164000,26791685000,317000,317000,317000,317000,0
20250228,163900,26791685000,317000,317000,317000,317000,0
20250228,163800,26791685000,317000,317000,317000,317000,0
20250228,163700,26791685000,317000,317000,317000,317000,0
20250228,163600,26791685000,317000,317000,317000,317000,0
20250228,163500,26791685000,317000,317000,317000,317000,0
20250228,163400,26791685000,317000,317000,317000,317000,0
20250228,163300,26791685000,317000,317000,317000,317000,0
20250228,163200,26791685000,317000,317000,317000,317000,0
20250228,163100,26791685000,317000,317000,317000,317000,0
20250228,163000,26791685000,317000,317000,317000,317000,15075
20250228,162900,26791685000,317000,317000,317000,317000,0
20250228,162800,26791685000,317000,317000,317000,317000,0
20250228,162700,26791685000,317000,317000,317000,317000,0
20250228,162600,26791685000,317000,317000,317000,317000,0
20250228,162500,26791685000,317000,317000,317000,317000,0
20250228,162400,26791685000,317000,317000,317000,317000,0
20250228,162300,26791685000,317000,317000,317000,317000,0
20250228,162200,26791685000,317000,317000,317000,317000,0
20250228,162100,26791685000,317000,317000,317000,317000,0
20250228,162000,26791685000,317000,317000,317000,317000,0
20250228,161900,26791685000,317000,317000,317000,317000,0
20250228,161800,26791685000,317000,317000,317000,317000,0
20250228,161700,26791685000,317000,317000,317000,317000,0
20250228,161600,26791685000,317000,317000,317000,317000,0
20250228,161500,26791685000,317000,317000,317000,317000,0
20250228,161400,26791685000,317000,317000,317000,317000,0
20250228,161300,26791685000,317000,317000,317000,317000,0
20250228,161200,26791685000,317000,317000,317000,317000,0
20250228,161100,26791685000,317000,317000,317000,317000,0
20250228,161000,26791685000,317000,317000,317000,317000,0
20250228,160900,26791685000,317000,317000,317000,317000,0
20250228,160800,26791685000,317000,317000,317000,317000,0
20250228,160700,26791685000,317000,317000,317000,317000,0
20250228,160600,26791685000,317000,317000,317000,317000,0
20250228,160500,26791685000,317000,317000,317000,317000,0
20250228,160400,26791685000,317000,317000,317000,317000,0
20250228,160300,26791685000,317000,317000,317000,317000,0
20250228,160200,26791685000,317000,317000,317000,317000,0
20250228,160100,26791685000,317000,317000,317000,317000,0
20250228,160000,26791685000,317000,317000,317000,317000,15075
20250228,155900,26791685000,317000,317000,317000,317000,0
20250228,155800,26791685000,317000,317000,317000,317000,0
20250228,155700,26791685000,317000,317000,317000,317000,0
20250228,155600,26791685000,317000,317000,317000,317000,0
20250228,155500,26791685000,317000,317000,317000,317000,0
20250228,155400,26791685000,317000,317000,317000,317000,0
20250228,155300,26791685000,317000,317000,317000,317000,0
20250228,155200,26791685000,317000,317000,317000,317000,0
20250228,155100,26791685000,317000,317000,317000,317000,0
20250228,155000,26791685000,317000,317000,317000,317000,0
20250228,154900,26791685000,317000,317000,317000,317000,0
20250228,154800,26791685000,317000,317000,317000,317000,0
20250228,154700,26791685000,317000,317000,317000,317000,0
20250228,154600,26791685000,317000,317000,317000,317000,0
20250228,154500,26791685000,317000,317000,317000,317000,0
20250228,154400,26791685000,317000,317000,317000,317000,0
20250228,154300,26791685000,317000,317000,317000,317000,0
20250228,154200,26791685000,317000,317000,317000,317000,0
20250228,154100,26791685000,317000,317000,317000,317000,0
20250228,154000,26791685000,317000,317000,317000,317000,0
20250228,153900,26791685000,317000,317000,317000,317000,0
20250228,153800,26791685000,317000,317000,317000,317000,0
20250228,153700,26791685000,317000,317000,317000,317000,0
20250228,153600,26791685000,317000,317000,317000,317000,0
20250228,153500,26791685000,317000,317000,317000,317000,0
20250228,153400,26791685000,317000,317000,317000,317000,0
20250228,153300,26791685000,317000,317000,317000,317000,0
20250228,153200,26791685000,317000,317000,317000,317000,0
20250228,153100,26791685000,317000,317000,317000,317000,0
20250228,153000,26791685000,317000,317000,317000,317000,30150
20250228,152900,22012910000,320000,320000,320000,320000,0
20250228,152800,22012910000,320000,320000,320000,320000,0
20250228,152700,22012910000,320000,320000,320000,320000,0
20250228,152600,22012910000,320000,320000,320000,320000,0
20250228,152500,22012910000,320000,320000,320000,320000,0
20250228,152400,22012910000,320000,320000,320000,320000,0
20250228,152300,22012910000,320000,320000,320000,320000,0
20250228,152200,22012910000,320000,320000,320000,320000,0
20250228,152100,22012910000,320000,320000,320000,320000,0
20250228,152000,22012910000,320000,320000,320000,320000,0
20250228,151900,22012910000,320000,320000,320000,318500,1035
20250228,151800,21682762500,319500,319500,320000,319000,268
20250228,151700,21597141000,319500,319500,320000,319500,262
20250228,151600,21513405500,320000,320000,321000,319500,283
20250228,151500,21422819000,320000,319500,320500,319000,367
20250228,151400,21305490500,320000,320000,320500,319000,183
20250228,151300,21246961500,320500,319500,320500,319000,510
20250228,151200,21083990000,319500,319500,320500,319000,221
20250228,151100,21013327500,320000,319000,320000,318500,359
20250228,151000,20898641000,319500,320000,320000,318500,240
20250228,150900,20822044000,320000,319000,320000,318500,547
20250228,150800,20647461000,319000,319000,319500,318000,583
20250228,150700,20461571000,319000,320000,320000,319000,236
20250228,150600,20386208000,319500,320000,320000,319000,149
20250228,150500,20338594000,319500,320000,320000,319000,219
20250228,150400,20268638000,320000,320500,320500,319500,175
20250228,150300,20212683000,320500,320000,320500,320000,193
20250228,150200,20150911000,320000,320000,320500,320000,169
20250228,150100,20096812000,320000,320000,320500,320000,169
20250228,150000,20042703500,319500,321000,321000,319500,112
20250228,145900,20006816500,320500,320500,320500,320000,313
20250228,145800,19906534500,320500,320000,320500,318500,565
20250228,145700,19725935500,318500,320000,320000,318500,146
20250228,145600,19679281000,319500,319000,320000,319000,230
20250228,145500,19605766000,319000,319500,320000,319000,179
20250228,145400,19548598500,319500,319000,320000,318500,422
20250228,145300,19413859000,319500,319500,320000,318500,149
20250228,145200,19366243000,319500,320000,320500,319000,350
20250228,145100,19254405000,320000,318500,320500,318500,870
20250228,145000,18976215000,319000,319000,319000,318000,301
20250228,144900,18880403500,319000,318500,319500,318000,284
20250228,144800,18789858500,318500,318000,319500,318000,146
20250228,144700,18743358500,318000,319000,319500,318000,253
20250228,144600,18662762500,319000,320000,320000,318500,452
20250228,144500,18518616000,319500,319500,320000,319000,132
20250228,144400,18476448500,320000,320000,320000,319000,159
20250228,144300,18425625000,319500,319500,320000,319500,172
20250228,144200,18370652500,320000,320000,320000,319500,222
20250228,144100,18299661000,320000,319500,320500,319500,89
20250228,144000,18271201500,319500,320000,321000,319500,162
20250228,143900,18219319500,320000,320000,321000,320000,220
20250228,143800,18148812000,320000,318500,320500,318000,783
20250228,143700,17898641500,318000,318500,319500,318000,585
20250228,143600,17712263500,318500,318500,319000,318000,652
20250228,143500,17504468500,318500,319000,319500,318000,407
20250228,143400,17374798000,319000,319000,319500,319000,267
20250228,143300,17289562500,319500,319000,319500,319000,306
20250228,143200,17191903000,319000,320000,320000,319000,200
20250228,143100,17127996500,319000,319500,320500,319000,721
20250228,143000,16897551000,320000,320000,320500,319500,830
20250228,142900,16632017500,320500,320500,321000,320000,382
20250228,142800,16509559500,321000,321000,321000,320500,35
20250228,142700,16498329000,321000,321000,321000,320500,170
20250228,142600,16443802000,321000,321000,321000,320500,73
20250228,142500,16420396000,321000,321000,321000,320500,85
20250228,142400,16393113000,321000,320500,321000,320500,103
20250228,142300,16360081000,320500,321000,321000,320500,60
20250228,142200,16340827000,321000,320500,321000,320500,142
20250228,142100,16295283500,320500,320500,321000,320500,169
20250228,142000,16241101500,321000,320500,321000,320500,97
20250228,141900,16209970000,321000,321000,321000,320500,97
20250228,141800,16178843500,321000,320500,321000,320500,71
20250228,141700,16156076000,320500,322000,322500,320500,411
20250228,141600,16024078000,322500,321500,322500,321500,43
20250228,141500,16010231500,321500,321500,322000,321500,99
20250228,141400,15978361500,322000,322000,322000,321500,86
20250228,141300,15950670000,321500,321500,322500,321500,82
20250228,141200,15924303500,321500,322500,322500,321000,177
20250228,141100,15867315000,322000,322500,322500,322000,80
20250228,141000,15841521000,322500,322000,322500,321500,88
20250228,140900,15813180500,322500,322000,322500,322000,42
20250228,140800,15799643000,322500,321500,322500,321500,186
20250228,140700,15739795000,321500,321000,321500,321000,38
20250228,140600,15727586000,321000,321000,321500,321000,124
20250228,140500,15687728500,321500,321500,321500,321000,65
20250228,140400,15666832500,321000,322000,322000,321000,405
20250228,140300,15536636000,322000,321000,322000,321000,115
20250228,140200,15499646000,321500,321500,322000,321000,265
20250228,140100,15414425500,321500,321500,321500,321000,39
20250228,140000,15401892500,321500,321500,321500,321000,154
20250228,135900,15352420500,321000,321500,322000,321000,117
20250228,135800,15314832000,321500,321500,321500,321000,93
20250228,135700,15284934000,322000,322000,322000,321500,363
20250228,135600,15168173500,322000,322500,322500,321500,366
20250228,135500,15050232000,322500,323000,323000,322500,45
20250228,135400,15035703000,323000,323000,323000,322500,41
20250228,135300,15022469500,323000,322500,323000,322500,123
20250228,135200,14982751000,322500,322500,323000,322000,110
20250228,135100,14947276000,322500,322000,322500,322000,70
20250228,135000,14924701500,322000,322000,322500,322000,43
20250228,134900,14910843000,322000,322500,323000,322000,76
20250228,134800,14886328000,322500,323000,323000,322000,61
20250228,134700,14866632500,322000,323000,323000,322000,211
20250228,134600,14798595500,323000,323000,323000,322500,112
20250228,134500,14762432500,323000,323000,323000,322500,50
20250228,134400,14746289000,323000,322500,323000,322500,127
20250228,134300,14705319500,322500,322000,322500,322000,78
20250228,134200,14680165000,322000,322500,322500,322000,49
20250228,134100,14664374500,322000,322000,322500,321500,137
20250228,134000,14620243000,322000,323000,323000,321500,596
20250228,133900,14428070500,323000,323500,324000,322500,131
20250228,133800,14385736500,323500,323000,324000,323000,29
20250228,133700,14376359000,323000,323500,324000,323000,104
20250228,133600,14342737000,323500,323000,324000,323000,80
20250228,133500,14316856000,323500,324500,324500,323500,174
20250228,133400,14260554500,324000,324000,324500,324000,87
20250228,133300,14232340500,324000,324000,324500,323500,107
20250228,133200,14197636000,324000,323500,324500,323500,158
20250228,133100,14146469000,324500,324000,324500,323500,20
20250228,133000,14139986500,324500,324000,324500,324000,140
20250228,132900,14094591500,324000,324500,324500,324000,79
20250228,132800,14068962500,324500,324500,324500,324000,50
20250228,132700,14052738500,324000,324000,324500,324000,92
20250228,132600,14022906000,324500,324000,324500,323500,163
20250228,132500,13970092500,324500,323500,325000,322500,1246
20250228,132400,13566592000,324000,323000,324000,323000,156
20250228,132300,13516076000,323500,323000,323500,323000,212
20250228,132200,13447505000,323000,323000,323500,323000,50
20250228,132100,13431347000,323000,323000,323000,322500,124
20250228,132000,13391295500,323000,323000,323000,322500,25
20250228,131900,13383222500,323000,323000,323000,322500,95
20250228,131800,13352552000,322500,322000,323000,322000,59
20250228,131700,13333522000,322500,322500,323000,322000,49
20250228,131600,13317712500,322000,322500,322500,322000,31
20250228,131500,13307722000,322500,322500,323000,322000,40
20250228,131400,13294824500,322500,322500,322500,322000,68
20250228,131300,13272895000,322500,322000,322500,322000,53
20250228,131200,13255809000,322500,322500,322500,322000,155
20250228,131100,13205874500,322500,322000,322500,321500,167
20250228,131000,13152144000,322000,322000,322000,321500,97
20250228,130900,13120924500,321500,322500,323000,321500,436
20250228,130800,12980508000,323000,322500,323000,322000,240
20250228,130700,12903182000,322500,322000,323000,322000,62
20250228,130600,12883171500,322000,322500,323000,322000,113
20250228,130500,12846727500,322500,323000,323500,322500,381
20250228,130400,12723750500,322500,322500,323000,322500,51
20250228,130300,12707291000,322500,323000,323000,322500,46
20250228,130200,12692435000,323000,323000,323000,322000,82
20250228,130100,12665978500,322500,322500,323000,322000,86
20250228,130000,12638251000,322500,323000,323000,322500,142
20250228,125900,12592437500,322500,323000,323000,322500,48
20250228,125800,12576936500,323000,322500,323000,322500,40
20250228,125700,12564023000,322500,323000,323000,322500,50
20250228,125600,12547877000,323000,323000,323000,322500,60
20250228,125500,12528498000,323000,323000,323500,323000,86
20250228,125400,12500690500,323500,323500,323500,323000,29
20250228,125300,12491311500,323500,323500,323500,323000,140
20250228,125200,12446059000,323000,323000,323500,322500,92
20250228,125100,12416335500,323000,323000,323000,322500,42
20250228,125000,12402773000,323000,322500,323000,322500,15
20250228,124900,12397931500,323000,322000,323500,321500,110
20250228,124800,12362420500,322500,322500,323000,322500,96
20250228,124700,12331440000,322500,322000,323000,322000,74
20250228,124600,12307552000,322000,323000,323000,321500,77
20250228,124500,12282738000,323000,322500,323000,322000,76
20250228,124400,12258204500,322500,322000,322500,321500,153
20250228,124300,12208921500,322000,322000,322000,321500,26
20250228,124200,12200552500,322000,323000,323000,321500,536
20250228,124100,12028131000,323000,323000,323000,322500,63
20250228,124000,12007788000,323000,322000,323000,321000,753
20250228,123900,11765510000,321500,322000,322500,321000,11
20250228,123800,11761967000,322500,322000,322500,321000,415
20250228,123700,11628508500,322500,321500,322500,321000,122
20250228,123600,11589286500,321000,322500,322500,321000,93
20250228,123500,11559386000,322500,323000,323000,321000,485
20250228,123400,11403298000,322500,322500,323000,322000,43
20250228,123300,11389431500,322500,322000,322500,322000,70
20250228,123200,11366863000,322000,322000,322500,322000,64
20250228,123100,11346226000,322000,322500,322500,322000,52
20250228,123000,11329463500,322500,322500,322500,322000,64
20250228,122900,11308834000,322500,322500,323000,322000,93
20250228,122800,11278839500,322000,323000,323000,322000,81
20250228,122700,11252723500,322500,322000,323000,322000,45
20250228,122600,11238211500,322500,322000,323500,322000,26
20250228,122500,11229816500,322500,321500,322500,321500,17
20250228,122400,11224339000,323000,323000,323000,321500,157
20250228,122300,11173755500,323000,323000,323000,322500,49
20250228,122200,11157933500,323000,322500,323000,322500,21
20250228,122100,11151153000,322500,323000,323000,322000,274
20250228,122000,11062763000,323000,323000,323000,322500,21
20250228,121900,11055981500,323000,323000,323500,322500,55
20250228,121800,11038215000,323000,323000,323000,322500,48
20250228,121700,11022720500,323000,323000,323000,322500,50
20250228,121600,11006573000,323000,322000,323000,322000,34
20250228,121500,10995605500,322500,321500,322500,321500,50
20250228,121400,10979515500,322000,322000,322000,321000,63
20250228,121300,10959238500,321500,321500,322000,321000,65
20250228,121200,10938353500,322000,321500,322000,321500,106
20250228,121100,10904252000,322000,321500,322000,321500,141
20250228,121000,10858899500,321500,322000,322500,321500,89
20250228,120900,10830226000,322500,322000,322500,322000,232
20250228,120800,10755495500,322000,323000,323500,322000,265
20250228,120700,10670009500,323000,322500,323500,322500,239
20250228,120600,10592873500,322500,322500,323000,322500,74
20250228,120500,10568975000,322500,323000,323000,322500,50
20250228,120400,10552833000,323000,322500,323000,322500,73
20250228,120300,10529259500,322500,322500,323000,322500,80
20250228,120200,10503437500,323000,322500,323000,322500,43
20250228,120100,10489557000,323000,322500,323000,322500,60
20250228,120000,10470180500,323000,323000,323000,322500,47
20250228,115900,10455000000,323000,323000,323000,322500,119
20250228,115800,10416596000,323000,322500,323000,322500,45
20250228,115700,10402065000,322500,323000,323000,322500,78
20250228,115600,10376889000,323000,322500,323000,322500,49
20250228,115500,10361072000,322500,322500,323000,322500,67
20250228,115400,10339435500,322500,322000,323000,322000,22
20250228,115300,10332335000,323000,322500,323000,322000,75
20250228,115200,10308140500,323000,323500,323500,322500,63
20250228,115100,10287781000,323000,323500,324000,322500,76
20250228,115000,10263203000,323500,323500,324000,323500,62
20250228,114900,10243136500,323500,323000,323500,323000,21
20250228,114800,10236345500,323500,323000,323500,323000,50
20250228,114700,10220177500,323000,324000,324000,322500,274
20250228,114600,10131764000,324000,323500,324000,323000,87
20250228,114500,10103623000,323500,324000,324000,323000,62
20250228,114400,10083546500,323500,323500,323500,323000,38
20250228,114300,10071255500,323000,323500,324000,323000,33
20250228,114200,10060571000,323500,324500,324500,323500,63
20250228,114100,10040165500,324000,324000,324000,323500,50
20250228,114000,10023982500,324000,323500,324500,323500,67
20250228,113900,10002287000,324000,323500,324500,323500,30
20250228,113800,9992573500,323500,323500,324000,323000,39
20250228,113700,9979946000,323000,323500,324000,323000,126
20250228,113600,9939185000,324000,323500,324500,323500,49
20250228,113500,9923317000,324000,323500,324500,323500,39
20250228,113400,9910683000,324500,324000,324500,324000,37
20250228,113300,9898694000,324500,323500,324500,323500,25
20250228,113200,9890595500,324000,323500,324000,323500,41
20250228,113100,9877313500,323500,324500,324500,323500,37
20250228,113000,9865333500,324000,323500,324000,323500,44
20250228,112900,9851079000,323500,324000,324000,323500,53
20250228,112800,9833910000,323500,323000,323500,323000,52
20250228,112700,9817097000,323000,323500,323500,323000,54
20250228,112600,9799630000,323000,323000,323500,323000,35
20250228,112500,9788321500,323000,323500,323500,323000,49
20250228,112400,9772477000,323000,323500,323500,323000,32
20250228,112300,9762133500,323500,323500,323500,323000,108
20250228,112200,9727231000,323500,323000,323500,322500,94
20250228,112100,9696864500,322500,322500,323000,322500,36
20250228,112000,9685240000,322500,322000,323000,322000,31
20250228,111900,9675240500,322000,322500,323000,322000,168
20250228,111800,9621060000,322500,323000,323000,322500,60
20250228,111700,9601692500,323500,323500,323500,322500,127
20250228,111600,9560669500,323000,323500,324000,323000,64
20250228,111500,9539959000,323500,324000,324000,323500,100
20250228,111400,9507594000,323500,324000,324500,323500,168
20250228,111300,9453227500,323500,324000,324500,323500,40
20250228,111200,9440267500,324500,323500,325000,323000,760
20250228,111100,9193863000,323500,323500,323500,323000,55
20250228,111000,9176072500,324000,323500,324000,323500,187
20250228,110900,9115550500,324000,323500,324500,323500,87
20250228,110800,9087344000,323500,324500,325000,323500,459
20250228,110700,8938563500,324500,322500,325000,322500,782
20250228,110600,8685083000,322500,322000,323000,322000,119
20250228,110500,8646688000,322500,321500,322500,321500,14
20250228,110400,8642178000,322500,321500,322500,321500,86
20250228,110300,8614486500,321500,321500,322000,321500,43
20250228,110200,8600649500,322000,321000,322000,321000,42
20250228,110100,8587147500,321500,321000,322000,321000,63
20250228,110000,8566897000,321000,322000,322000,321000,227
20250228,105900,8493961500,321500,321500,322000,321500,240
20250228,105800,8416754000,321500,321500,321500,321000,54
20250228,105700,8399406000,321500,321500,322000,321500,37
20250228,105600,8387503000,321500,321500,321500,321000,332
20250228,105500,8280768500,321000,321000,321500,321000,49
20250228,105400,8265019000,321000,321500,321500,321000,33
20250228,105300,8254418500,321000,320500,321500,320500,555
20250228,105200,8076273000,321000,321000,321000,320500,23
20250228,105100,8068893500,320500,321500,321500,320500,158
20250228,105000,8018163500,321500,320500,321500,320500,18
20250228,104900,8012383500,321000,321500,321500,320500,166
20250228,104800,7959133000,321000,320500,321000,320000,322
20250228,104700,7855868500,320000,320000,320500,320000,153
20250228,104600,7806895000,320000,320000,320500,320000,84
20250228,104500,7780005000,320000,320000,320500,320000,233
20250228,104400,7705425500,320000,322500,322500,320000,820
20250228,104300,7442045000,322500,322500,322500,322000,48
20250228,104200,7426576500,322500,323000,323000,322000,290
20250228,104100,7333049500,323000,322500,323000,322500,55
20250228,104000,7315299000,322500,322500,323000,322500,38
20250228,103900,7303028000,322500,323000,323000,322500,35
20250228,103800,7291731000,323000,323000,323500,322500,261
20250228,103700,7207427500,323500,323000,324000,323000,29
20250228,103600,7198050000,323000,323500,324000,323000,122
20250228,103500,7158614000,324000,323500,324000,323500,23
20250228,103400,7151171000,324500,324000,324500,323500,39
20250228,103300,7138535500,323000,323500,324500,323000,379
20250228,103200,7015877500,323000,323000,323500,323000,30
20250228,103100,7006175000,323000,323500,323500,323000,42
20250228,103000,6992600500,323000,323500,323500,322500,311
20250228,102900,6892217000,323000,322500,323500,322500,430
20250228,102800,6753281500,322500,323000,323500,322500,327
20250228,102700,6647662500,323000,323000,323500,323000,124
20250228,102600,6607597000,323000,323500,324000,323000,27
20250228,102500,6598867000,323000,324000,324000,323000,170
20250228,102400,6543865000,324000,324000,324000,323500,28
20250228,102300,6534798500,323500,323500,324000,323500,76
20250228,102200,6510199500,324000,324000,324500,324000,155
20250228,102100,6459974000,324500,324000,324500,324000,38
20250228,102000,6447654500,324500,324500,324500,324000,53
20250228,101900,6430459500,324000,324500,324500,324000,58
20250228,101800,6411640000,324500,324500,324500,324000,44
20250228,101700,6397369000,324500,324000,324500,324000,30
20250228,101600,6387635000,324500,324000,324500,324000,20
20250228,101500,6381145500,324000,324500,324500,324000,31
20250228,101400,6371092500,324500,324500,324500,324500,41
20250228,101300,6357788000,325000,324000,325000,324000,355
20250228,101200,6242607500,324000,324000,324000,323500,113
20250228,101100,6206007500,324000,323000,324000,322500,261
20250228,101000,6121620500,323000,322500,323000,322500,38
20250228,100900,6109349500,323000,322500,323000,322500,52
20250228,100800,6092560000,323000,322500,323000,322500,40
20250228,100700,6079650500,323000,323000,323000,323000,43
20250228,100600,6065761500,323000,323000,323500,323000,369
20250228,100500,5946491500,323000,322500,323000,322500,30
20250228,100400,5936809000,323000,323000,323000,322500,179
20250228,100300,5879061000,323000,323000,323000,322500,62
20250228,100200,5859043500,322500,322000,323000,321500,278
20250228,100100,5769451000,321000,322500,322500,320500,112
20250228,100000,5733488500,322500,321500,322500,321000,324
20250228,095900,5629388500,322000,321000,322500,321000,269
20250228,095800,5542905500,321000,321500,321500,321000,39
20250228,095700,5530373500,321000,321500,321500,320500,138
20250228,095600,5486125000,320500,321000,321500,320500,130
20250228,095500,5444408500,321500,320000,322500,320000,84
20250228,095400,5417473000,320500,319000,322500,319000,819
20250228,095300,5155523000,320000,321500,322500,319000,1437
20250228,095200,4695000500,321500,324000,324000,321500,437
20250228,095100,4554089500,324000,323000,324000,323000,96
20250228,095000,4523062500,323000,323000,323500,322500,137
20250228,094900,4478857500,323000,323000,323000,322500,44
20250228,094800,4464646500,322500,323000,323000,322500,124
20250228,094700,4424617000,322500,323000,323000,322500,230
20250228,094600,4350408500,322500,323000,323000,322500,58
20250228,094500,4331679000,323500,322000,323500,322000,108
20250228,094400,4296846000,321500,323000,323500,321500,447
20250228,094300,4152842000,323000,323500,324000,323000,160
20250228,094200,4101096000,323500,323500,324000,323000,189
20250228,094100,4039970000,323500,324500,325000,322000,1027
20250228,094000,3708022000,324500,324500,325500,324000,213
20250228,093900,3638859500,324500,324000,324500,324000,137
20250228,093800,3594470500,324000,324000,324000,323500,350
20250228,093700,3481210500,324000,324000,324000,323500,46
20250228,093600,3466310000,324000,325000,325500,323500,94
20250228,093500,3435820500,325000,324000,325500,323500,87
20250228,093400,3407561500,324500,324000,325500,324000,399
20250228,093300,3277905500,324500,324000,324500,323500,49
20250228,093200,3262016500,324000,324500,324500,324000,40
20250228,093100,3249049500,323500,323500,324000,323000,228
20250228,093000,3175228500,324000,323500,324000,323000,37
20250228,092900,3163249000,324000,323500,324000,323500,231
20250228,092800,3088495000,323000,323000,323500,323000,150
20250228,092700,3040018000,323500,324000,324000,322500,184
20250228,092600,2980574000,323500,324000,324000,323000,253
20250228,092500,2898716000,324000,324500,324500,323500,196
20250228,092400,2835247500,324500,324000,325000,324000,202
20250228,092300,2769701000,324500,324000,325000,323500,166
20250228,092200,2715843000,324000,323000,324500,322500,626
20250228,092100,2513752500,323000,323000,323000,322500,118
20250228,092000,2475666000,323000,323000,323000,322500,137
20250228,091900,2431424000,323000,323500,323500,323000,110
20250228,091800,2395875500,323500,325000,325000,323500,203
20250228,091700,2330138500,324500,324500,324500,324000,69
20250228,091600,2307756500,324500,324500,325000,324000,262
20250228,091500,2222699500,324500,323000,324500,323000,244
20250228,091400,2143602000,323000,324000,324000,322500,152
20250228,091300,2094535500,323500,323000,324000,322500,365
20250228,091200,1976690500,323500,323500,323500,323500,222
20250228,091100,1904873500,324000,323500,324000,323000,153
20250228,091000,1855434000,323000,324000,324000,323000,537
20250228,090900,1681642500,324000,323500,324000,323500,238
20250228,090800,1604636500,324000,323500,324000,323500,143
20250228,090700,1558357500,324000,323000,324000,323000,114
20250228,090600,1521481500,323000,324000,324000,322500,282
20250228,090500,1430325000,323500,323000,323500,323000,111
20250228,090400,1394426000,323000,321500,323000,320500,361
20250228,090300,1278069500,322000,321500,322000,320500,1292
20250228,090200,863210000,321500,322500,324500,321500,432
20250228,090100,724112000,324500,324000,325000,322000,793
20250228,090000,467967000,324000,326500,326500,322000,1438
Reference in New Issue Copy Permalink