ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-27 2849 candle_min

Browse Source
This commit is contained in:
ened
2025-02-27 22:01:55 +09:00
parent 62366510af
commit a5e274ef7b
2849 changed files with 1815548 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

582
003490/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184000,49043035450,24400,24400,24400,24400,68575
20250227,183900,49043035450,24400,24400,24400,24400,0
20250227,183800,49043035450,24400,24400,24400,24400,0
20250227,183700,49043035450,24400,24400,24400,24400,0
20250227,183600,49043035450,24400,24400,24400,24400,0
20250227,183500,49043035450,24400,24400,24400,24400,0
20250227,183400,49043035450,24400,24400,24400,24400,0
20250227,183300,49043035450,24400,24400,24400,24400,0
20250227,183200,49043035450,24400,24400,24400,24400,0
20250227,183100,49043035450,24400,24400,24400,24400,0
20250227,183000,49043035450,24400,24400,24400,24400,0
20250227,182900,49043035450,24400,24400,24400,24400,0
20250227,182800,49043035450,24400,24400,24400,24400,0
20250227,182700,49043035450,24400,24400,24400,24400,0
20250227,182600,49043035450,24400,24400,24400,24400,0
20250227,182500,49043035450,24400,24400,24400,24400,0
20250227,182400,49043035450,24400,24400,24400,24400,0
20250227,182300,49043035450,24400,24400,24400,24400,0
20250227,182200,49043035450,24400,24400,24400,24400,0
20250227,182100,49043035450,24400,24400,24400,24400,0
20250227,182000,49043035450,24400,24400,24400,24400,0
20250227,181900,49043035450,24400,24400,24400,24400,0
20250227,181800,49043035450,24400,24400,24400,24400,0
20250227,181700,49043035450,24400,24400,24400,24400,0
20250227,181600,49043035450,24400,24400,24400,24400,0
20250227,181500,49043035450,24400,24400,24400,24400,0
20250227,181400,49043035450,24400,24400,24400,24400,0
20250227,181300,49043035450,24400,24400,24400,24400,0
20250227,181200,49043035450,24400,24400,24400,24400,0
20250227,181100,49043035450,24400,24400,24400,24400,0
20250227,181000,49043035450,24400,24400,24400,24400,68575
20250227,180900,49043035450,24400,24400,24400,24400,0
20250227,180800,49043035450,24400,24400,24400,24400,0
20250227,180700,49043035450,24400,24400,24400,24400,0
20250227,180600,49043035450,24400,24400,24400,24400,0
20250227,180500,49043035450,24400,24400,24400,24400,0
20250227,180400,49043035450,24400,24400,24400,24400,0
20250227,180300,49043035450,24400,24400,24400,24400,0
20250227,180200,49043035450,24400,24400,24400,24400,0
20250227,180100,49043035450,24400,24400,24400,24400,0
20250227,180000,49043035450,24400,24400,24400,24400,0
20250227,175900,49043035450,24400,24400,24400,24400,0
20250227,175800,49043035450,24400,24400,24400,24400,0
20250227,175700,49043035450,24400,24400,24400,24400,0
20250227,175600,49043035450,24400,24400,24400,24400,0
20250227,175500,49043035450,24400,24400,24400,24400,0
20250227,175400,49043035450,24400,24400,24400,24400,0
20250227,175300,49043035450,24400,24400,24400,24400,0
20250227,175200,49043035450,24400,24400,24400,24400,0
20250227,175100,49043035450,24400,24400,24400,24400,0
20250227,175000,49043035450,24400,24400,24400,24400,0
20250227,174900,49043035450,24400,24400,24400,24400,0
20250227,174800,49043035450,24400,24400,24400,24400,0
20250227,174700,49043035450,24400,24400,24400,24400,0
20250227,174600,49043035450,24400,24400,24400,24400,0
20250227,174500,49043035450,24400,24400,24400,24400,0
20250227,174400,49043035450,24400,24400,24400,24400,0
20250227,174300,49043035450,24400,24400,24400,24400,0
20250227,174200,49043035450,24400,24400,24400,24400,0
20250227,174100,49043035450,24400,24400,24400,24400,0
20250227,174000,49043035450,24400,24400,24400,24400,68575
20250227,173900,49043035450,24400,24400,24400,24400,0
20250227,173800,49043035450,24400,24400,24400,24400,0
20250227,173700,49043035450,24400,24400,24400,24400,0
20250227,173600,49043035450,24400,24400,24400,24400,0
20250227,173500,49043035450,24400,24400,24400,24400,0
20250227,173400,49043035450,24400,24400,24400,24400,0
20250227,173300,49043035450,24400,24400,24400,24400,0
20250227,173200,49043035450,24400,24400,24400,24400,0
20250227,173100,49043035450,24400,24400,24400,24400,0
20250227,173000,49043035450,24400,24400,24400,24400,0
20250227,172900,49043035450,24400,24400,24400,24400,0
20250227,172800,49043035450,24400,24400,24400,24400,0
20250227,172700,49043035450,24400,24400,24400,24400,0
20250227,172600,49043035450,24400,24400,24400,24400,0
20250227,172500,49043035450,24400,24400,24400,24400,0
20250227,172400,49043035450,24400,24400,24400,24400,0
20250227,172300,49043035450,24400,24400,24400,24400,0
20250227,172200,49043035450,24400,24400,24400,24400,0
20250227,172100,49043035450,24400,24400,24400,24400,0
20250227,172000,49043035450,24400,24400,24400,24400,0
20250227,171900,49043035450,24400,24400,24400,24400,0
20250227,171800,49043035450,24400,24400,24400,24400,0
20250227,171700,49043035450,24400,24400,24400,24400,0
20250227,171600,49043035450,24400,24400,24400,24400,0
20250227,171500,49043035450,24400,24400,24400,24400,0
20250227,171400,49043035450,24400,24400,24400,24400,0
20250227,171300,49043035450,24400,24400,24400,24400,0
20250227,171200,49043035450,24400,24400,24400,24400,0
20250227,171100,49043035450,24400,24400,24400,24400,0
20250227,171000,49043035450,24400,24400,24400,24400,68575
20250227,170900,49043035450,24400,24400,24400,24400,0
20250227,170800,49043035450,24400,24400,24400,24400,0
20250227,170700,49043035450,24400,24400,24400,24400,0
20250227,170600,49043035450,24400,24400,24400,24400,0
20250227,170500,49043035450,24400,24400,24400,24400,0
20250227,170400,49043035450,24400,24400,24400,24400,0
20250227,170300,49043035450,24400,24400,24400,24400,0
20250227,170200,49043035450,24400,24400,24400,24400,0
20250227,170100,49043035450,24400,24400,24400,24400,0
20250227,170000,49043035450,24400,24400,24400,24400,0
20250227,165900,49043035450,24400,24400,24400,24400,0
20250227,165800,49043035450,24400,24400,24400,24400,0
20250227,165700,49043035450,24400,24400,24400,24400,0
20250227,165600,49043035450,24400,24400,24400,24400,0
20250227,165500,49043035450,24400,24400,24400,24400,0
20250227,165400,49043035450,24400,24400,24400,24400,0
20250227,165300,49043035450,24400,24400,24400,24400,0
20250227,165200,49043035450,24400,24400,24400,24400,0
20250227,165100,49043035450,24400,24400,24400,24400,0
20250227,165000,49043035450,24400,24400,24400,24400,0
20250227,164900,49043035450,24400,24400,24400,24400,0
20250227,164800,49043035450,24400,24400,24400,24400,0
20250227,164700,49043035450,24400,24400,24400,24400,0
20250227,164600,49043035450,24400,24400,24400,24400,0
20250227,164500,49043035450,24400,24400,24400,24400,0
20250227,164400,49043035450,24400,24400,24400,24400,0
20250227,164300,49043035450,24400,24400,24400,24400,0
20250227,164200,49043035450,24400,24400,24400,24400,0
20250227,164100,49043035450,24400,24400,24400,24400,0
20250227,164000,49043035450,24400,24400,24400,24400,68575
20250227,163900,49043035450,24400,24400,24400,24400,0
20250227,163800,49043035450,24400,24400,24400,24400,0
20250227,163700,49043035450,24400,24400,24400,24400,0
20250227,163600,49043035450,24400,24400,24400,24400,0
20250227,163500,49043035450,24400,24400,24400,24400,0
20250227,163400,49043035450,24400,24400,24400,24400,0
20250227,163300,49043035450,24400,24400,24400,24400,0
20250227,163200,49043035450,24400,24400,24400,24400,0
20250227,163100,49043035450,24400,24400,24400,24400,0
20250227,163000,49043035450,24400,24400,24400,24400,0
20250227,162900,49043035450,24400,24400,24400,24400,0
20250227,162800,49043035450,24400,24400,24400,24400,0
20250227,162700,49043035450,24400,24400,24400,24400,0
20250227,162600,49043035450,24400,24400,24400,24400,0
20250227,162500,49043035450,24400,24400,24400,24400,0
20250227,162400,49043035450,24400,24400,24400,24400,0
20250227,162300,49043035450,24400,24400,24400,24400,0
20250227,162200,49043035450,24400,24400,24400,24400,0
20250227,162100,49043035450,24400,24400,24400,24400,0
20250227,162000,49043035450,24400,24400,24400,24400,0
20250227,161900,49043035450,24400,24400,24400,24400,0
20250227,161800,49043035450,24400,24400,24400,24400,0
20250227,161700,49043035450,24400,24400,24400,24400,0
20250227,161600,49043035450,24400,24400,24400,24400,0
20250227,161500,49043035450,24400,24400,24400,24400,0
20250227,161400,49043035450,24400,24400,24400,24400,0
20250227,161300,49043035450,24400,24400,24400,24400,0
20250227,161200,49043035450,24400,24400,24400,24400,0
20250227,161100,49043035450,24400,24400,24400,24400,0
20250227,161000,49043035450,24400,24400,24400,24400,68575
20250227,160900,49043035450,24400,24400,24400,24400,0
20250227,160800,49043035450,24400,24400,24400,24400,0
20250227,160700,49043035450,24400,24400,24400,24400,0
20250227,160600,49043035450,24400,24400,24400,24400,0
20250227,160500,49043035450,24400,24400,24400,24400,0
20250227,160400,49043035450,24400,24400,24400,24400,0
20250227,160300,49043035450,24400,24400,24400,24400,0
20250227,160200,49043035450,24400,24400,24400,24400,0
20250227,160100,49043035450,24400,24400,24400,24400,0
20250227,160000,49043035450,24400,24400,24400,24400,0
20250227,155900,49043035450,24400,24400,24400,24400,0
20250227,155800,49043035450,24400,24400,24400,24400,0
20250227,155700,49043035450,24400,24400,24400,24400,0
20250227,155600,49043035450,24400,24400,24400,24400,0
20250227,155500,49043035450,24400,24400,24400,24400,0
20250227,155400,49043035450,24400,24400,24400,24400,0
20250227,155300,49043035450,24400,24400,24400,24400,0
20250227,155200,49043035450,24400,24400,24400,24400,0
20250227,155100,49043035450,24400,24400,24400,24400,0
20250227,155000,49043035450,24400,24400,24400,24400,0
20250227,154900,49043035450,24400,24400,24400,24400,0
20250227,154800,49043035450,24400,24400,24400,24400,0
20250227,154700,49043035450,24400,24400,24400,24400,0
20250227,154600,49043035450,24400,24400,24400,24400,0
20250227,154500,49043035450,24400,24400,24400,24400,0
20250227,154400,49043035450,24400,24400,24400,24400,0
20250227,154300,49043035450,24400,24400,24400,24400,0
20250227,154200,49043035450,24400,24400,24400,24400,0
20250227,154100,49043035450,24400,24400,24400,24400,0
20250227,154000,49043035450,24400,24400,24400,24400,68575
20250227,153900,49043035450,24400,24400,24400,24400,0
20250227,153800,49043035450,24400,24400,24400,24400,0
20250227,153700,49043035450,24400,24400,24400,24400,0
20250227,153600,49043035450,24400,24400,24400,24400,0
20250227,153500,49043035450,24400,24400,24400,24400,0
20250227,153400,49043035450,24400,24400,24400,24400,0
20250227,153300,49043035450,24400,24400,24400,24400,0
20250227,153200,49043035450,24400,24400,24400,24400,0
20250227,153100,49043035450,24400,24400,24400,24400,0
20250227,153000,49043035450,24400,24400,24400,24400,68575
20250227,152900,47369805450,24300,24300,24300,24300,0
20250227,152800,47369805450,24300,24300,24300,24300,0
20250227,152700,47369805450,24300,24300,24300,24300,0
20250227,152600,47369805450,24300,24300,24300,24300,0
20250227,152500,47369805450,24300,24300,24300,24300,0
20250227,152400,47369805450,24300,24300,24300,24300,0
20250227,152300,47369805450,24300,24300,24300,24300,0
20250227,152200,47369805450,24300,24300,24300,24300,0
20250227,152100,47369805450,24300,24300,24300,24300,0
20250227,152000,47369805450,24300,24300,24300,24300,0
20250227,151900,47369805450,24300,24300,24350,24300,2351
20250227,151800,47312648250,24350,24350,24350,24300,11583
20250227,151700,47030651200,24350,24300,24350,24300,8993
20250227,151600,46812103150,24300,24300,24350,24300,7005
20250227,151500,46641848200,24300,24350,24350,24300,2775
20250227,151400,46574368750,24350,24300,24350,24300,3287
20250227,151300,46494476300,24350,24350,24350,24300,1028
20250227,151200,46469474400,24350,24350,24350,24300,1301
20250227,151100,46437826900,24300,24300,24350,24300,944
20250227,151000,46414870650,24300,24350,24350,24300,882
20250227,150900,46393422900,24300,24300,24350,24300,477
20250227,150800,46381822400,24300,24350,24350,24300,532
20250227,150700,46368888100,24350,24300,24350,24300,403
20250227,150600,46359084650,24350,24350,24350,24300,783
20250227,150500,46340036100,24350,24300,24350,24300,1665
20250227,150400,46299553000,24300,24300,24350,24300,663
20250227,150300,46283428650,24300,24300,24350,24300,638
20250227,150200,46267904000,24300,24300,24350,24300,1429
20250227,150100,46233151500,24300,24350,24350,24300,1468
20250227,150000,46197477600,24350,24300,24350,24300,1569
20250227,145900,46159295650,24300,24350,24350,24300,677
20250227,145800,46142819150,24300,24300,24350,24300,444
20250227,145700,46132024100,24300,24350,24350,24300,3018
20250227,145600,46058647800,24350,24300,24350,24300,527
20250227,145500,46045828900,24300,24350,24350,24300,872
20250227,145400,46024620300,24350,24300,24350,24300,1327
20250227,145300,45992339050,24350,24350,24350,24300,696
20250227,145200,45975398750,24300,24250,24350,24250,11268
20250227,145100,45701526050,24300,24300,24300,24250,964
20250227,145000,45678115050,24300,24250,24300,24250,1303
20250227,144900,45646489750,24250,24300,24300,24250,763
20250227,144800,45627975800,24300,24300,24300,24250,425
20250227,144700,45617651200,24250,24300,24300,24250,2228
20250227,144600,45563515850,24300,24300,24300,24250,1137
20250227,144500,45535904600,24250,24250,24300,24250,376
20250227,144400,45526776150,24250,24250,24300,24250,510
20250227,144300,45514397600,24250,24300,24300,24250,767
20250227,144200,45495778700,24300,24250,24300,24250,621
20250227,144100,45480716100,24300,24250,24300,24250,607
20250227,144000,45465975700,24250,24250,24300,24250,370
20250227,143900,45456994750,24300,24300,24300,24250,752
20250227,143800,45438733650,24250,24250,24300,24250,1528
20250227,143700,45401606750,24300,24300,24350,24250,2989
20250227,143600,45328978700,24350,24300,24350,24300,3789
20250227,143500,45236904400,24350,24350,24350,24300,1783
20250227,143400,45193570350,24350,24300,24350,24300,453
20250227,143300,45182558300,24350,24350,24350,24300,317
20250227,143200,45174848350,24300,24350,24350,24300,538
20250227,143100,45161768550,24300,24300,24350,24300,968
20250227,143000,45138238800,24300,24300,24350,24300,661
20250227,142900,45122162000,24300,24300,24350,24300,1559
20250227,142800,45084273350,24300,24350,24350,24300,514
20250227,142700,45071769550,24300,24250,24350,24250,10715
20250227,142600,44811386350,24300,24250,24300,24250,224
20250227,142500,44805944700,24300,24300,24300,24250,379
20250227,142400,44796746300,24250,24300,24300,24250,610
20250227,142300,44781933900,24300,24250,24300,24250,228
20250227,142200,44776400300,24300,24300,24300,24250,421
20250227,142100,44766180850,24250,24250,24300,24250,935
20250227,142000,44743501650,24300,24250,24300,24250,983
20250227,141900,44719627050,24300,24250,24300,24250,1239
20250227,141800,44689568600,24250,24300,24300,24250,787
20250227,141700,44670466300,24300,24300,24300,24250,320
20250227,141600,44662694900,24300,24300,24300,24250,630
20250227,141500,44647402550,24250,24250,24300,24250,264
20250227,141400,44640993100,24250,24300,24300,24250,360
20250227,141300,44632253100,24250,24250,24300,24250,333
20250227,141200,44624170900,24250,24300,24300,24250,258
20250227,141100,44617904650,24250,24300,24300,24250,580
20250227,141000,44603836500,24250,24250,24300,24250,1335
20250227,140900,44571460150,24250,24300,24300,24250,376
20250227,140800,44562329950,24300,24250,24300,24250,516
20250227,140700,44549801200,24300,24300,24300,24250,3736
20250227,140600,44459044350,24350,24350,24350,24300,6897
20250227,140500,44291420650,24350,24350,24350,24300,2583
20250227,140400,44228629950,24300,24350,24350,24300,600
20250227,140300,44214037850,24350,24350,24350,24300,722
20250227,140200,44196487800,24300,24300,24350,24300,1017
20250227,140100,44171771600,24300,24350,24350,24300,246
20250227,140000,44165786900,24300,24350,24350,24300,490
20250227,135900,44153876100,24300,24350,24350,24300,447
20250227,135800,44142997900,24350,24350,24350,24300,507
20250227,135700,44130652650,24300,24300,24350,24300,636
20250227,135600,44115181550,24350,24300,24350,24300,450
20250227,135500,44104238150,24300,24350,24350,24300,582
20250227,135400,44090088600,24350,24300,24350,24300,2598
20250227,135300,44026931950,24350,24300,24350,24300,759
20250227,135200,44008482700,24300,24300,24350,24250,11508
20250227,135100,43728497000,24300,24300,24300,24250,544
20250227,135000,43715283800,24300,24300,24300,24250,664
20250227,134900,43699159150,24300,24300,24300,24250,2230
20250227,134800,43645046150,24300,24300,24300,24250,2175
20250227,134700,43592219200,24250,24250,24300,24250,709
20250227,134600,43575001100,24250,24300,24300,24250,782
20250227,134500,43556004800,24250,24200,24300,24200,19173
20250227,134400,43091068450,24250,24250,24250,24200,1161
20250227,134300,43062929750,24200,24200,24250,24200,1742
20250227,134200,43020754900,24250,24250,24250,24200,616
20250227,134100,43005832200,24200,24200,24250,24200,997
20250227,134000,42981675600,24250,24250,24250,24200,787
20250227,133900,42962610200,24250,24200,24250,24200,1132
20250227,133800,42935195550,24200,24250,24250,24200,998
20250227,133700,42911007000,24200,24200,24250,24200,644
20250227,133600,42895405850,24250,24250,24250,24200,904
20250227,133500,42873497000,24250,24200,24250,24200,408
20250227,133400,42863613500,24200,24250,24250,24200,615
20250227,133300,42848700450,24250,24250,24250,24200,499
20250227,133200,42836615250,24250,24200,24250,24200,990
20250227,133100,42812650250,24250,24200,24250,24200,409
20250227,133000,42802748850,24250,24200,24250,24200,1057
20250227,132900,42777142050,24200,24250,24250,24200,633
20250227,132800,42761812800,24250,24250,24250,24200,269
20250227,132700,42755298900,24250,24250,24250,24200,273
20250227,132600,42748681500,24250,24250,24250,24200,918
20250227,132500,42726455650,24250,24200,24250,24200,1209
20250227,132400,42697149100,24200,24200,24250,24200,1008
20250227,132300,42672732600,24250,24200,24250,24200,803
20250227,132200,42653265650,24200,24200,24250,24200,453
20250227,132100,42642287750,24250,24200,24250,24200,527
20250227,132000,42629522250,24200,24200,24250,24200,14551
20250227,131900,42277380500,24250,24250,24250,24200,865
20250227,131800,42256434850,24200,24200,24250,24200,1054
20250227,131700,42230890450,24250,24250,24250,24200,428
20250227,131600,42220515500,24250,24200,24250,24200,1533
20250227,131500,42183399600,24250,24200,24250,24200,514
20250227,131400,42170945950,24250,24200,24250,24200,900
20250227,131300,42149151750,24200,24200,24250,24200,9231
20250227,131200,41925758300,24250,24200,24250,24200,326
20250227,131100,41917862250,24200,24200,24250,24200,299
20250227,131000,41910625250,24200,24250,24250,24200,1385
20250227,130900,41877089300,24200,24200,24250,24200,16624
20250227,130800,41474783950,24200,24200,24250,24200,240
20250227,130700,41468972650,24250,24200,24250,24200,171
20250227,130600,41464829500,24250,24200,24250,24200,982
20250227,130500,41441029600,24200,24200,24250,24200,2126
20250227,130400,41389520100,24250,24200,24250,24200,271
20250227,130300,41382958200,24250,24250,24250,24200,4439
20250227,130200,41275314350,24250,24200,24250,24200,2609
20250227,130100,41212060600,24250,24250,24250,24200,1488
20250227,130000,41175994200,24250,24250,24250,24200,541
20250227,125900,41162894850,24250,24250,24250,24200,1391
20250227,125800,41129170300,24250,24250,24250,24200,441
20250227,125700,41118487900,24200,24250,24250,24200,23178
20250227,125600,40556479300,24250,24300,24300,24250,1963
20250227,125500,40508843200,24250,24250,24300,24250,204
20250227,125400,40503895900,24250,24300,24300,24250,14351
20250227,125300,40155875600,24300,24250,24300,24250,3750
20250227,125200,40064752700,24300,24250,24300,24250,268
20250227,125100,40058245900,24300,24250,24300,24250,8553
20250227,125000,39850423000,24300,24300,24300,24250,507
20250227,124900,39838114250,24250,24250,24300,24250,196
20250227,124800,39833354400,24250,24250,24300,24250,557
20250227,124700,39819840300,24250,24300,24300,24250,529
20250227,124600,39807004850,24300,24300,24300,24250,310
20250227,124500,39799473600,24250,24300,24300,24250,2364
20250227,124400,39742033600,24300,24300,24300,24250,1497
20250227,124300,39705664000,24300,24300,24300,24250,722
20250227,124200,39688126050,24250,24250,24300,24250,398
20250227,124100,39678460300,24300,24300,24300,24250,718
20250227,124000,39661021450,24300,24250,24350,24250,10908
20250227,123900,39395969950,24300,24300,24300,24250,290
20250227,123800,39388923300,24300,24300,24300,24250,1259
20250227,123700,39358351450,24300,24250,24300,24250,2505
20250227,123600,39297515700,24250,24300,24300,24250,1030
20250227,123500,39272493200,24300,24300,24300,24250,1872
20250227,123400,39227021250,24300,24300,24300,24250,1439
20250227,123300,39192110900,24250,24250,24300,24250,696
20250227,123200,39175208850,24300,24300,24300,24250,823
20250227,123100,39155238500,24300,24250,24300,24250,447
20250227,123000,39144389300,24250,24250,24300,24250,712
20250227,122900,39127111500,24250,24300,24300,24250,624
20250227,122800,39111966350,24250,24300,24300,24250,366
20250227,122700,39103077450,24300,24250,24300,24250,493
20250227,122600,39091108650,24300,24300,24300,24250,520
20250227,122500,39078485250,24300,24300,24300,24250,534
20250227,122400,39065511300,24250,24250,24300,24250,409
20250227,122300,39055578000,24250,24250,24300,24250,532
20250227,122200,39042662300,24300,24300,24300,24250,827
20250227,122100,39022595800,24300,24250,24300,24250,461
20250227,122000,39011398450,24300,24250,24300,24250,10094
20250227,121900,38766203700,24250,24300,24300,24250,990
20250227,121800,38742183400,24300,24250,24300,24250,572
20250227,121700,38728290650,24250,24250,24300,24250,400
20250227,121600,38718585450,24300,24300,24300,24250,296
20250227,121500,38711404550,24300,24300,24300,24250,292
20250227,121400,38704316800,24250,24300,24300,24250,496
20250227,121300,38692281000,24300,24250,24300,24250,2761
20250227,121200,38625209800,24250,24300,24300,24250,1798
20250227,121100,38581525350,24300,24250,24300,24250,420
20250227,121000,38571331200,24300,24250,24300,24250,292
20250227,120900,38564248900,24250,24300,24350,24250,8337
20250227,120800,38361698150,24300,24350,24350,24300,1135
20250227,120700,38334101650,24300,24300,24350,24300,1977
20250227,120600,38285970100,24350,24350,24350,24300,321
20250227,120500,38278162800,24300,24350,24350,24300,403
20250227,120400,38268358450,24350,24350,24350,24300,632
20250227,120300,38252975050,24350,24350,24350,24300,1641
20250227,120200,38213092300,24350,24250,24350,24250,31599
20250227,120100,37445239450,24250,24250,24300,24250,1322
20250227,120000,37413126000,24300,24250,24300,24250,450
20250227,115900,37402198500,24250,24250,24300,24250,689
20250227,115800,37385484550,24250,24300,24300,24250,1352
20250227,115700,37352684400,24300,24300,24300,24250,372
20250227,115600,37343648300,24300,24300,24300,24250,508
20250227,115500,37331322050,24250,24300,24300,24250,433
20250227,115400,37320811100,24250,24300,24300,24250,251
20250227,115300,37314716350,24250,24300,24300,24250,382
20250227,115200,37305439000,24250,24300,24300,24250,982
20250227,115100,37281619300,24300,24300,24300,24250,779
20250227,115000,37262708100,24250,24300,24300,24250,8011
20250227,114900,37068430550,24250,24250,24300,24250,432
20250227,114800,37057943400,24250,24250,24300,24250,4381
20250227,114700,36951682400,24250,24250,24300,24250,1821
20250227,114600,36907514750,24300,24250,24300,24250,503
20250227,114500,36895307250,24250,24300,24300,24250,615
20250227,114400,36880372650,24300,24300,24300,24250,879
20250227,114300,36859015900,24300,24250,24300,24250,2436
20250227,114200,36799828300,24300,24250,24300,24250,683
20250227,114100,36783240050,24250,24300,24300,24250,421
20250227,114000,36773023250,24250,24250,24300,24250,217
20250227,113900,36767759500,24300,24250,24300,24250,268
20250227,113800,36761251300,24250,24300,24300,24250,347
20250227,113700,36752831050,24250,24300,24300,24250,299
20250227,113600,36745569900,24300,24250,24300,24250,405
20250227,113500,36735733700,24300,24300,24300,24250,409
20250227,113400,36725808450,24250,24300,24300,24250,4102
20250227,113300,36626140350,24300,24300,24350,24300,3797
20250227,113200,36533870750,24350,24300,24350,24300,2143
20250227,113100,36481788650,24300,24300,24350,24300,1901
20250227,113000,36435588250,24350,24300,24350,24300,573
20250227,112900,36421661200,24350,24300,24350,24300,634
20250227,112800,36406252750,24350,24300,24350,24300,1157
20250227,112700,36378130150,24350,24350,24350,24300,758
20250227,112600,36359705650,24350,24350,24350,24300,374
20250227,112500,36350607950,24350,24350,24350,24300,405
20250227,112400,36340757950,24350,24300,24350,24300,357
20250227,112300,36332073000,24300,24350,24350,24300,548
20250227,112200,36318752900,24350,24350,24350,24300,644
20250227,112100,36303086500,24300,24300,24350,24250,2068
20250227,112000,36252837550,24250,24250,24300,24250,1208
20250227,111900,36223492450,24300,24300,24300,24250,3707
20250227,111800,36133422500,24350,24350,24350,24300,1210
20250227,111700,36104014750,24300,24350,24350,24300,241
20250227,111600,36098156500,24350,24350,24350,24300,230
20250227,111500,36092566300,24300,24300,24350,24250,1093
20250227,111400,36066007800,24300,24300,24300,24250,1378
20250227,111300,36032535050,24300,24350,24350,24250,5191
20250227,111200,35906390700,24350,24300,24350,24250,4465
20250227,111100,35797897750,24300,24250,24300,24250,1869
20250227,111000,35752538550,24250,24300,24300,24250,2077
20250227,110900,35702107000,24250,24300,24300,24250,2350
20250227,110800,35645058050,24300,24250,24350,24250,3083
20250227,110700,35570143150,24300,24300,24300,24250,839
20250227,110600,35549770450,24300,24250,24300,24250,1724
20250227,110500,35507890450,24250,24250,24300,24250,817
20250227,110400,35488074850,24250,24300,24300,24250,1803
20250227,110300,35444295550,24300,24300,24350,24300,3057
20250227,110200,35370005300,24300,24300,24350,24300,14482
20250227,110100,35018089450,24300,24300,24350,24300,6739
20250227,110000,34854330350,24350,24300,24350,24300,564
20250227,105900,34840618400,24300,24300,24350,24300,231
20250227,105800,34835000600,24350,24350,24350,24300,1539
20250227,105700,34797533200,24350,24300,24350,24300,269
20250227,105600,34790991800,24350,24350,24350,24300,1254
20250227,105500,34760486750,24350,24300,24350,24300,1707
20250227,105400,34719001150,24300,24300,24350,24300,537
20250227,105300,34705935100,24300,24300,24300,24250,8871
20250227,105200,34490401700,24300,24300,24350,24250,25778
20250227,105100,33863994900,24300,24300,24350,24300,6090
20250227,105000,33716005750,24300,24350,24400,24300,22346
20250227,104900,33171883400,24350,24400,24400,24350,12507
20250227,104800,32867275150,24350,24400,24400,24350,3248
20250227,104700,32788155550,24350,24350,24400,24350,500
20250227,104600,32775962700,24400,24400,24400,24350,780
20250227,104500,32756946450,24350,24350,24400,24350,487
20250227,104400,32745072900,24350,24400,24400,24350,4106
20250227,104300,32644984850,24350,24350,24400,24350,1001
20250227,104200,32620591750,24350,24350,24400,24350,704
20250227,104100,32603432350,24400,24350,24400,24350,346
20250227,104000,32595000050,24350,24350,24400,24350,2120
20250227,103900,32543371150,24400,24350,24400,24350,1000
20250227,103800,32519009450,24400,24400,24400,24350,986
20250227,103700,32494983750,24350,24400,24400,24350,495
20250227,103600,32482929850,24400,24350,24400,24350,1720
20250227,103500,32441045200,24400,24350,24400,24350,2525
20250227,103400,32379541600,24400,24350,24400,24350,835
20250227,103300,32359207800,24350,24350,24400,24350,731
20250227,103200,32341400350,24350,24350,24400,24350,588
20250227,103100,32327070500,24350,24400,24450,24350,10487
20250227,103000,32071185750,24400,24450,24450,24400,29796
20250227,102900,31344140400,24450,24400,24450,24400,839
20250227,102800,31323654450,24400,24450,24450,24400,435
20250227,102700,31313024600,24400,24450,24450,24400,1570
20250227,102600,31274689200,24400,24450,24450,24400,622
20250227,102500,31259489750,24400,24500,24500,24400,8302
20250227,102400,31056501350,24450,24450,24500,24450,1069
20250227,102300,31030351550,24500,24500,24500,24450,436
20250227,102200,31019681750,24450,24500,24500,24450,773
20250227,102100,31000753450,24500,24500,24500,24450,4695
20250227,102000,30885845400,24450,24450,24500,24450,451
20250227,101900,30874801700,24500,24500,24500,24450,303
20250227,101800,30867385250,24450,24500,24500,24450,1259
20250227,101700,30836586150,24450,24500,24500,24450,425
20250227,101600,30826177250,24500,24450,24500,24450,3187
20250227,101500,30748114750,24450,24500,24500,24450,4123
20250227,101400,30647272450,24500,24500,24550,24450,6639
20250227,101300,30484623050,24550,24550,24550,24500,937
20250227,101200,30461647050,24500,24500,24550,24500,834
20250227,101100,30441193750,24500,24550,24550,24500,2905
20250227,101000,30369986400,24500,24550,24550,24450,2185
20250227,100900,30316388350,24500,24500,24550,24450,8891
20250227,100800,30098559850,24500,24500,24500,24450,1715
20250227,100700,30056558150,24500,24450,24500,24450,804
20250227,100600,30036870400,24500,24450,24500,24450,1152
20250227,100500,30008673900,24450,24500,24500,24450,949
20250227,100400,29985430600,24500,24500,24500,24450,5513
20250227,100300,29850380300,24500,24500,24500,24450,1179
20250227,100200,29821523000,24500,24450,24500,24450,4842
20250227,100100,29702984000,24450,24450,24500,24450,2914
20250227,100000,29631605400,24450,24500,24500,24450,1889
20250227,095900,29585328300,24500,24500,24550,24450,1807
20250227,095800,29541051700,24500,24500,24550,24450,1394
20250227,095700,29506902750,24450,24500,24550,24450,8368
20250227,095600,29302006200,24500,24500,24500,24450,7712
20250227,095500,29113076700,24450,24450,24500,24450,3838
20250227,095400,29019072800,24500,24500,24500,24450,999
20250227,095300,28994608800,24450,24450,24500,24450,1074
20250227,095200,28968307550,24450,24500,24500,24450,4063
20250227,095100,28868875950,24450,24500,24500,24450,983
20250227,095000,28844806200,24450,24500,24500,24450,1404
20250227,094900,28810441550,24500,24500,24550,24450,20172
20250227,094800,28316351300,24500,24500,24550,24500,1449
20250227,094700,28280793950,24550,24550,24550,24500,2330
20250227,094600,28223609900,24550,24550,24550,24500,2426
20250227,094500,28164065250,24550,24550,24550,24500,3783
20250227,094400,28071222050,24550,24550,24550,24500,1196
20250227,094300,28041873800,24550,24500,24550,24500,20000
20250227,094200,27550887400,24500,24500,24550,24500,1330
20250227,094100,27518271550,24500,24500,24550,24500,970
20250227,094000,27494487600,24500,24500,24550,24500,5047
20250227,093900,27370809650,24500,24500,24550,24500,601
20250227,093800,27356069800,24500,24450,24550,24450,5477
20250227,093700,27221867400,24450,24500,24500,24450,1931
20250227,093600,27174634650,24500,24450,24500,24450,7991
20250227,093500,26978868600,24450,24500,24500,24400,21595
20250227,093400,26450855250,24500,24500,24500,24450,768
20250227,093300,26432056150,24500,24500,24500,24450,1588
20250227,093200,26393172600,24450,24500,24500,24450,1879
20250227,093100,26347148650,24450,24450,24500,24400,9983
20250227,093000,26103091850,24400,24450,24450,24400,3501
20250227,092900,26017522400,24450,24500,24500,24400,31068
20250227,092800,25258054650,24450,24500,24500,24450,3422
20250227,092700,25174239850,24450,24500,24500,24450,3360
20250227,092600,25091952800,24450,24550,24550,24450,20310
20250227,092500,24594342800,24500,24500,24550,24500,19292
20250227,092400,24120823500,24500,24500,24550,24500,9867
20250227,092300,23879050350,24500,24500,24550,24500,2471
20250227,092200,23818480300,24500,24650,24650,24500,13151
20250227,092100,23495513750,24650,24600,24650,24550,8023
20250227,092000,23298154050,24600,24600,24600,24550,6298
20250227,091900,23143408000,24600,24550,24600,24500,2778
20250227,091800,23075189800,24550,24500,24600,24500,16117
20250227,091700,22679534550,24550,24500,24600,24500,17131
20250227,091600,22258665150,24450,24450,24500,24400,28349
20250227,091500,21565318750,24450,24500,24550,24450,33985
20250227,091400,20732192150,24550,24650,24650,24450,78806
20250227,091300,18797642700,24650,24650,24650,24600,10720
20250227,091200,18533553600,24600,24700,24700,24600,30952
20250227,091100,17770699850,24700,24850,24850,24650,34529
20250227,091000,16916603250,24850,24900,24950,24800,69919
20250227,090900,15176611650,24900,24750,24900,24750,63046
20250227,090800,13611043800,24750,24800,24850,24700,21999
20250227,090700,13066104200,24800,24750,24900,24750,52329
20250227,090600,11766225600,24750,24850,24850,24750,15625
20250227,090500,11378666600,24850,24850,24900,24800,40132
20250227,090400,10381059050,24850,24900,24900,24800,47297
20250227,090300,9204982600,24900,24750,24900,24700,79048
20250227,090200,7245536950,24750,24700,24800,24650,80089
20250227,090100,5264229900,24700,24550,24700,24500,68784
20250227,090000,3570746000,24550,24250,24700,24250,145201
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184000 49043035450 24400 24400 24400 24400 68575
3 20250227 183900 49043035450 24400 24400 24400 24400 0
4 20250227 183800 49043035450 24400 24400 24400 24400 0
5 20250227 183700 49043035450 24400 24400 24400 24400 0
6 20250227 183600 49043035450 24400 24400 24400 24400 0
7 20250227 183500 49043035450 24400 24400 24400 24400 0
8 20250227 183400 49043035450 24400 24400 24400 24400 0
9 20250227 183300 49043035450 24400 24400 24400 24400 0
10 20250227 183200 49043035450 24400 24400 24400 24400 0
11 20250227 183100 49043035450 24400 24400 24400 24400 0
12 20250227 183000 49043035450 24400 24400 24400 24400 0
13 20250227 182900 49043035450 24400 24400 24400 24400 0
14 20250227 182800 49043035450 24400 24400 24400 24400 0
15 20250227 182700 49043035450 24400 24400 24400 24400 0
16 20250227 182600 49043035450 24400 24400 24400 24400 0
17 20250227 182500 49043035450 24400 24400 24400 24400 0
18 20250227 182400 49043035450 24400 24400 24400 24400 0
19 20250227 182300 49043035450 24400 24400 24400 24400 0
20 20250227 182200 49043035450 24400 24400 24400 24400 0
21 20250227 182100 49043035450 24400 24400 24400 24400 0
22 20250227 182000 49043035450 24400 24400 24400 24400 0
23 20250227 181900 49043035450 24400 24400 24400 24400 0
24 20250227 181800 49043035450 24400 24400 24400 24400 0
25 20250227 181700 49043035450 24400 24400 24400 24400 0
26 20250227 181600 49043035450 24400 24400 24400 24400 0
27 20250227 181500 49043035450 24400 24400 24400 24400 0
28 20250227 181400 49043035450 24400 24400 24400 24400 0
29 20250227 181300 49043035450 24400 24400 24400 24400 0
30 20250227 181200 49043035450 24400 24400 24400 24400 0
31 20250227 181100 49043035450 24400 24400 24400 24400 0
32 20250227 181000 49043035450 24400 24400 24400 24400 68575
33 20250227 180900 49043035450 24400 24400 24400 24400 0
34 20250227 180800 49043035450 24400 24400 24400 24400 0
35 20250227 180700 49043035450 24400 24400 24400 24400 0
36 20250227 180600 49043035450 24400 24400 24400 24400 0
37 20250227 180500 49043035450 24400 24400 24400 24400 0
38 20250227 180400 49043035450 24400 24400 24400 24400 0
39 20250227 180300 49043035450 24400 24400 24400 24400 0
40 20250227 180200 49043035450 24400 24400 24400 24400 0
41 20250227 180100 49043035450 24400 24400 24400 24400 0
42 20250227 180000 49043035450 24400 24400 24400 24400 0
43 20250227 175900 49043035450 24400 24400 24400 24400 0
44 20250227 175800 49043035450 24400 24400 24400 24400 0
45 20250227 175700 49043035450 24400 24400 24400 24400 0
46 20250227 175600 49043035450 24400 24400 24400 24400 0
47 20250227 175500 49043035450 24400 24400 24400 24400 0
48 20250227 175400 49043035450 24400 24400 24400 24400 0
49 20250227 175300 49043035450 24400 24400 24400 24400 0
50 20250227 175200 49043035450 24400 24400 24400 24400 0
51 20250227 175100 49043035450 24400 24400 24400 24400 0
52 20250227 175000 49043035450 24400 24400 24400 24400 0
53 20250227 174900 49043035450 24400 24400 24400 24400 0
54 20250227 174800 49043035450 24400 24400 24400 24400 0
55 20250227 174700 49043035450 24400 24400 24400 24400 0
56 20250227 174600 49043035450 24400 24400 24400 24400 0
57 20250227 174500 49043035450 24400 24400 24400 24400 0
58 20250227 174400 49043035450 24400 24400 24400 24400 0
59 20250227 174300 49043035450 24400 24400 24400 24400 0
60 20250227 174200 49043035450 24400 24400 24400 24400 0
61 20250227 174100 49043035450 24400 24400 24400 24400 0
62 20250227 174000 49043035450 24400 24400 24400 24400 68575
63 20250227 173900 49043035450 24400 24400 24400 24400 0
64 20250227 173800 49043035450 24400 24400 24400 24400 0
65 20250227 173700 49043035450 24400 24400 24400 24400 0
66 20250227 173600 49043035450 24400 24400 24400 24400 0
67 20250227 173500 49043035450 24400 24400 24400 24400 0
68 20250227 173400 49043035450 24400 24400 24400 24400 0
69 20250227 173300 49043035450 24400 24400 24400 24400 0
70 20250227 173200 49043035450 24400 24400 24400 24400 0
71 20250227 173100 49043035450 24400 24400 24400 24400 0
72 20250227 173000 49043035450 24400 24400 24400 24400 0
73 20250227 172900 49043035450 24400 24400 24400 24400 0
74 20250227 172800 49043035450 24400 24400 24400 24400 0
75 20250227 172700 49043035450 24400 24400 24400 24400 0
76 20250227 172600 49043035450 24400 24400 24400 24400 0
77 20250227 172500 49043035450 24400 24400 24400 24400 0
78 20250227 172400 49043035450 24400 24400 24400 24400 0
79 20250227 172300 49043035450 24400 24400 24400 24400 0
80 20250227 172200 49043035450 24400 24400 24400 24400 0
81 20250227 172100 49043035450 24400 24400 24400 24400 0
82 20250227 172000 49043035450 24400 24400 24400 24400 0
83 20250227 171900 49043035450 24400 24400 24400 24400 0
84 20250227 171800 49043035450 24400 24400 24400 24400 0
85 20250227 171700 49043035450 24400 24400 24400 24400 0
86 20250227 171600 49043035450 24400 24400 24400 24400 0
87 20250227 171500 49043035450 24400 24400 24400 24400 0
88 20250227 171400 49043035450 24400 24400 24400 24400 0
89 20250227 171300 49043035450 24400 24400 24400 24400 0
90 20250227 171200 49043035450 24400 24400 24400 24400 0
91 20250227 171100 49043035450 24400 24400 24400 24400 0
92 20250227 171000 49043035450 24400 24400 24400 24400 68575
93 20250227 170900 49043035450 24400 24400 24400 24400 0
94 20250227 170800 49043035450 24400 24400 24400 24400 0
95 20250227 170700 49043035450 24400 24400 24400 24400 0
96 20250227 170600 49043035450 24400 24400 24400 24400 0
97 20250227 170500 49043035450 24400 24400 24400 24400 0
98 20250227 170400 49043035450 24400 24400 24400 24400 0
99 20250227 170300 49043035450 24400 24400 24400 24400 0
100 20250227 170200 49043035450 24400 24400 24400 24400 0
101 20250227 170100 49043035450 24400 24400 24400 24400 0
102 20250227 170000 49043035450 24400 24400 24400 24400 0
103 20250227 165900 49043035450 24400 24400 24400 24400 0
104 20250227 165800 49043035450 24400 24400 24400 24400 0
105 20250227 165700 49043035450 24400 24400 24400 24400 0
106 20250227 165600 49043035450 24400 24400 24400 24400 0
107 20250227 165500 49043035450 24400 24400 24400 24400 0
108 20250227 165400 49043035450 24400 24400 24400 24400 0
109 20250227 165300 49043035450 24400 24400 24400 24400 0
110 20250227 165200 49043035450 24400 24400 24400 24400 0
111 20250227 165100 49043035450 24400 24400 24400 24400 0
112 20250227 165000 49043035450 24400 24400 24400 24400 0
113 20250227 164900 49043035450 24400 24400 24400 24400 0
114 20250227 164800 49043035450 24400 24400 24400 24400 0
115 20250227 164700 49043035450 24400 24400 24400 24400 0
116 20250227 164600 49043035450 24400 24400 24400 24400 0
117 20250227 164500 49043035450 24400 24400 24400 24400 0
118 20250227 164400 49043035450 24400 24400 24400 24400 0
119 20250227 164300 49043035450 24400 24400 24400 24400 0
120 20250227 164200 49043035450 24400 24400 24400 24400 0
121 20250227 164100 49043035450 24400 24400 24400 24400 0
122 20250227 164000 49043035450 24400 24400 24400 24400 68575
123 20250227 163900 49043035450 24400 24400 24400 24400 0
124 20250227 163800 49043035450 24400 24400 24400 24400 0
125 20250227 163700 49043035450 24400 24400 24400 24400 0
126 20250227 163600 49043035450 24400 24400 24400 24400 0
127 20250227 163500 49043035450 24400 24400 24400 24400 0
128 20250227 163400 49043035450 24400 24400 24400 24400 0
129 20250227 163300 49043035450 24400 24400 24400 24400 0
130 20250227 163200 49043035450 24400 24400 24400 24400 0
131 20250227 163100 49043035450 24400 24400 24400 24400 0
132 20250227 163000 49043035450 24400 24400 24400 24400 0
133 20250227 162900 49043035450 24400 24400 24400 24400 0
134 20250227 162800 49043035450 24400 24400 24400 24400 0
135 20250227 162700 49043035450 24400 24400 24400 24400 0
136 20250227 162600 49043035450 24400 24400 24400 24400 0
137 20250227 162500 49043035450 24400 24400 24400 24400 0
138 20250227 162400 49043035450 24400 24400 24400 24400 0
139 20250227 162300 49043035450 24400 24400 24400 24400 0
140 20250227 162200 49043035450 24400 24400 24400 24400 0
141 20250227 162100 49043035450 24400 24400 24400 24400 0
142 20250227 162000 49043035450 24400 24400 24400 24400 0
143 20250227 161900 49043035450 24400 24400 24400 24400 0
144 20250227 161800 49043035450 24400 24400 24400 24400 0
145 20250227 161700 49043035450 24400 24400 24400 24400 0
146 20250227 161600 49043035450 24400 24400 24400 24400 0
147 20250227 161500 49043035450 24400 24400 24400 24400 0
148 20250227 161400 49043035450 24400 24400 24400 24400 0
149 20250227 161300 49043035450 24400 24400 24400 24400 0
150 20250227 161200 49043035450 24400 24400 24400 24400 0
151 20250227 161100 49043035450 24400 24400 24400 24400 0
152 20250227 161000 49043035450 24400 24400 24400 24400 68575
153 20250227 160900 49043035450 24400 24400 24400 24400 0
154 20250227 160800 49043035450 24400 24400 24400 24400 0
155 20250227 160700 49043035450 24400 24400 24400 24400 0
156 20250227 160600 49043035450 24400 24400 24400 24400 0
157 20250227 160500 49043035450 24400 24400 24400 24400 0
158 20250227 160400 49043035450 24400 24400 24400 24400 0
159 20250227 160300 49043035450 24400 24400 24400 24400 0
160 20250227 160200 49043035450 24400 24400 24400 24400 0
161 20250227 160100 49043035450 24400 24400 24400 24400 0
162 20250227 160000 49043035450 24400 24400 24400 24400 0
163 20250227 155900 49043035450 24400 24400 24400 24400 0
164 20250227 155800 49043035450 24400 24400 24400 24400 0
165 20250227 155700 49043035450 24400 24400 24400 24400 0
166 20250227 155600 49043035450 24400 24400 24400 24400 0
167 20250227 155500 49043035450 24400 24400 24400 24400 0
168 20250227 155400 49043035450 24400 24400 24400 24400 0
169 20250227 155300 49043035450 24400 24400 24400 24400 0
170 20250227 155200 49043035450 24400 24400 24400 24400 0
171 20250227 155100 49043035450 24400 24400 24400 24400 0
172 20250227 155000 49043035450 24400 24400 24400 24400 0
173 20250227 154900 49043035450 24400 24400 24400 24400 0
174 20250227 154800 49043035450 24400 24400 24400 24400 0
175 20250227 154700 49043035450 24400 24400 24400 24400 0
176 20250227 154600 49043035450 24400 24400 24400 24400 0
177 20250227 154500 49043035450 24400 24400 24400 24400 0
178 20250227 154400 49043035450 24400 24400 24400 24400 0
179 20250227 154300 49043035450 24400 24400 24400 24400 0
180 20250227 154200 49043035450 24400 24400 24400 24400 0
181 20250227 154100 49043035450 24400 24400 24400 24400 0
182 20250227 154000 49043035450 24400 24400 24400 24400 68575
183 20250227 153900 49043035450 24400 24400 24400 24400 0
184 20250227 153800 49043035450 24400 24400 24400 24400 0
185 20250227 153700 49043035450 24400 24400 24400 24400 0
186 20250227 153600 49043035450 24400 24400 24400 24400 0
187 20250227 153500 49043035450 24400 24400 24400 24400 0
188 20250227 153400 49043035450 24400 24400 24400 24400 0
189 20250227 153300 49043035450 24400 24400 24400 24400 0
190 20250227 153200 49043035450 24400 24400 24400 24400 0
191 20250227 153100 49043035450 24400 24400 24400 24400 0
192 20250227 153000 49043035450 24400 24400 24400 24400 68575
193 20250227 152900 47369805450 24300 24300 24300 24300 0
194 20250227 152800 47369805450 24300 24300 24300 24300 0
195 20250227 152700 47369805450 24300 24300 24300 24300 0
196 20250227 152600 47369805450 24300 24300 24300 24300 0
197 20250227 152500 47369805450 24300 24300 24300 24300 0
198 20250227 152400 47369805450 24300 24300 24300 24300 0
199 20250227 152300 47369805450 24300 24300 24300 24300 0
200 20250227 152200 47369805450 24300 24300 24300 24300 0
201 20250227 152100 47369805450 24300 24300 24300 24300 0
202 20250227 152000 47369805450 24300 24300 24300 24300 0
203 20250227 151900 47369805450 24300 24300 24350 24300 2351
204 20250227 151800 47312648250 24350 24350 24350 24300 11583
205 20250227 151700 47030651200 24350 24300 24350 24300 8993
206 20250227 151600 46812103150 24300 24300 24350 24300 7005
207 20250227 151500 46641848200 24300 24350 24350 24300 2775
208 20250227 151400 46574368750 24350 24300 24350 24300 3287
209 20250227 151300 46494476300 24350 24350 24350 24300 1028
210 20250227 151200 46469474400 24350 24350 24350 24300 1301
211 20250227 151100 46437826900 24300 24300 24350 24300 944
212 20250227 151000 46414870650 24300 24350 24350 24300 882
213 20250227 150900 46393422900 24300 24300 24350 24300 477
214 20250227 150800 46381822400 24300 24350 24350 24300 532
215 20250227 150700 46368888100 24350 24300 24350 24300 403
216 20250227 150600 46359084650 24350 24350 24350 24300 783
217 20250227 150500 46340036100 24350 24300 24350 24300 1665
218 20250227 150400 46299553000 24300 24300 24350 24300 663
219 20250227 150300 46283428650 24300 24300 24350 24300 638
220 20250227 150200 46267904000 24300 24300 24350 24300 1429
221 20250227 150100 46233151500 24300 24350 24350 24300 1468
222 20250227 150000 46197477600 24350 24300 24350 24300 1569
223 20250227 145900 46159295650 24300 24350 24350 24300 677
224 20250227 145800 46142819150 24300 24300 24350 24300 444
225 20250227 145700 46132024100 24300 24350 24350 24300 3018
226 20250227 145600 46058647800 24350 24300 24350 24300 527
227 20250227 145500 46045828900 24300 24350 24350 24300 872
228 20250227 145400 46024620300 24350 24300 24350 24300 1327
229 20250227 145300 45992339050 24350 24350 24350 24300 696
230 20250227 145200 45975398750 24300 24250 24350 24250 11268
231 20250227 145100 45701526050 24300 24300 24300 24250 964
232 20250227 145000 45678115050 24300 24250 24300 24250 1303
233 20250227 144900 45646489750 24250 24300 24300 24250 763
234 20250227 144800 45627975800 24300 24300 24300 24250 425
235 20250227 144700 45617651200 24250 24300 24300 24250 2228
236 20250227 144600 45563515850 24300 24300 24300 24250 1137
237 20250227 144500 45535904600 24250 24250 24300 24250 376
238 20250227 144400 45526776150 24250 24250 24300 24250 510
239 20250227 144300 45514397600 24250 24300 24300 24250 767
240 20250227 144200 45495778700 24300 24250 24300 24250 621
241 20250227 144100 45480716100 24300 24250 24300 24250 607
242 20250227 144000 45465975700 24250 24250 24300 24250 370
243 20250227 143900 45456994750 24300 24300 24300 24250 752
244 20250227 143800 45438733650 24250 24250 24300 24250 1528
245 20250227 143700 45401606750 24300 24300 24350 24250 2989
246 20250227 143600 45328978700 24350 24300 24350 24300 3789
247 20250227 143500 45236904400 24350 24350 24350 24300 1783
248 20250227 143400 45193570350 24350 24300 24350 24300 453
249 20250227 143300 45182558300 24350 24350 24350 24300 317
250 20250227 143200 45174848350 24300 24350 24350 24300 538
251 20250227 143100 45161768550 24300 24300 24350 24300 968
252 20250227 143000 45138238800 24300 24300 24350 24300 661
253 20250227 142900 45122162000 24300 24300 24350 24300 1559
254 20250227 142800 45084273350 24300 24350 24350 24300 514
255 20250227 142700 45071769550 24300 24250 24350 24250 10715
256 20250227 142600 44811386350 24300 24250 24300 24250 224
257 20250227 142500 44805944700 24300 24300 24300 24250 379
258 20250227 142400 44796746300 24250 24300 24300 24250 610
259 20250227 142300 44781933900 24300 24250 24300 24250 228
260 20250227 142200 44776400300 24300 24300 24300 24250 421
261 20250227 142100 44766180850 24250 24250 24300 24250 935
262 20250227 142000 44743501650 24300 24250 24300 24250 983
263 20250227 141900 44719627050 24300 24250 24300 24250 1239
264 20250227 141800 44689568600 24250 24300 24300 24250 787
265 20250227 141700 44670466300 24300 24300 24300 24250 320
266 20250227 141600 44662694900 24300 24300 24300 24250 630
267 20250227 141500 44647402550 24250 24250 24300 24250 264
268 20250227 141400 44640993100 24250 24300 24300 24250 360
269 20250227 141300 44632253100 24250 24250 24300 24250 333
270 20250227 141200 44624170900 24250 24300 24300 24250 258
271 20250227 141100 44617904650 24250 24300 24300 24250 580
272 20250227 141000 44603836500 24250 24250 24300 24250 1335
273 20250227 140900 44571460150 24250 24300 24300 24250 376
274 20250227 140800 44562329950 24300 24250 24300 24250 516
275 20250227 140700 44549801200 24300 24300 24300 24250 3736
276 20250227 140600 44459044350 24350 24350 24350 24300 6897
277 20250227 140500 44291420650 24350 24350 24350 24300 2583
278 20250227 140400 44228629950 24300 24350 24350 24300 600
279 20250227 140300 44214037850 24350 24350 24350 24300 722
280 20250227 140200 44196487800 24300 24300 24350 24300 1017
281 20250227 140100 44171771600 24300 24350 24350 24300 246
282 20250227 140000 44165786900 24300 24350 24350 24300 490
283 20250227 135900 44153876100 24300 24350 24350 24300 447
284 20250227 135800 44142997900 24350 24350 24350 24300 507
285 20250227 135700 44130652650 24300 24300 24350 24300 636
286 20250227 135600 44115181550 24350 24300 24350 24300 450
287 20250227 135500 44104238150 24300 24350 24350 24300 582
288 20250227 135400 44090088600 24350 24300 24350 24300 2598
289 20250227 135300 44026931950 24350 24300 24350 24300 759
290 20250227 135200 44008482700 24300 24300 24350 24250 11508
291 20250227 135100 43728497000 24300 24300 24300 24250 544
292 20250227 135000 43715283800 24300 24300 24300 24250 664
293 20250227 134900 43699159150 24300 24300 24300 24250 2230
294 20250227 134800 43645046150 24300 24300 24300 24250 2175
295 20250227 134700 43592219200 24250 24250 24300 24250 709
296 20250227 134600 43575001100 24250 24300 24300 24250 782
297 20250227 134500 43556004800 24250 24200 24300 24200 19173
298 20250227 134400 43091068450 24250 24250 24250 24200 1161
299 20250227 134300 43062929750 24200 24200 24250 24200 1742
300 20250227 134200 43020754900 24250 24250 24250 24200 616
301 20250227 134100 43005832200 24200 24200 24250 24200 997
302 20250227 134000 42981675600 24250 24250 24250 24200 787
303 20250227 133900 42962610200 24250 24200 24250 24200 1132
304 20250227 133800 42935195550 24200 24250 24250 24200 998
305 20250227 133700 42911007000 24200 24200 24250 24200 644
306 20250227 133600 42895405850 24250 24250 24250 24200 904
307 20250227 133500 42873497000 24250 24200 24250 24200 408
308 20250227 133400 42863613500 24200 24250 24250 24200 615
309 20250227 133300 42848700450 24250 24250 24250 24200 499
310 20250227 133200 42836615250 24250 24200 24250 24200 990
311 20250227 133100 42812650250 24250 24200 24250 24200 409
312 20250227 133000 42802748850 24250 24200 24250 24200 1057
313 20250227 132900 42777142050 24200 24250 24250 24200 633
314 20250227 132800 42761812800 24250 24250 24250 24200 269
315 20250227 132700 42755298900 24250 24250 24250 24200 273
316 20250227 132600 42748681500 24250 24250 24250 24200 918
317 20250227 132500 42726455650 24250 24200 24250 24200 1209
318 20250227 132400 42697149100 24200 24200 24250 24200 1008
319 20250227 132300 42672732600 24250 24200 24250 24200 803
320 20250227 132200 42653265650 24200 24200 24250 24200 453
321 20250227 132100 42642287750 24250 24200 24250 24200 527
322 20250227 132000 42629522250 24200 24200 24250 24200 14551
323 20250227 131900 42277380500 24250 24250 24250 24200 865
324 20250227 131800 42256434850 24200 24200 24250 24200 1054
325 20250227 131700 42230890450 24250 24250 24250 24200 428
326 20250227 131600 42220515500 24250 24200 24250 24200 1533
327 20250227 131500 42183399600 24250 24200 24250 24200 514
328 20250227 131400 42170945950 24250 24200 24250 24200 900
329 20250227 131300 42149151750 24200 24200 24250 24200 9231
330 20250227 131200 41925758300 24250 24200 24250 24200 326
331 20250227 131100 41917862250 24200 24200 24250 24200 299
332 20250227 131000 41910625250 24200 24250 24250 24200 1385
333 20250227 130900 41877089300 24200 24200 24250 24200 16624
334 20250227 130800 41474783950 24200 24200 24250 24200 240
335 20250227 130700 41468972650 24250 24200 24250 24200 171
336 20250227 130600 41464829500 24250 24200 24250 24200 982
337 20250227 130500 41441029600 24200 24200 24250 24200 2126
338 20250227 130400 41389520100 24250 24200 24250 24200 271
339 20250227 130300 41382958200 24250 24250 24250 24200 4439
340 20250227 130200 41275314350 24250 24200 24250 24200 2609
341 20250227 130100 41212060600 24250 24250 24250 24200 1488
342 20250227 130000 41175994200 24250 24250 24250 24200 541
343 20250227 125900 41162894850 24250 24250 24250 24200 1391
344 20250227 125800 41129170300 24250 24250 24250 24200 441
345 20250227 125700 41118487900 24200 24250 24250 24200 23178
346 20250227 125600 40556479300 24250 24300 24300 24250 1963
347 20250227 125500 40508843200 24250 24250 24300 24250 204
348 20250227 125400 40503895900 24250 24300 24300 24250 14351
349 20250227 125300 40155875600 24300 24250 24300 24250 3750
350 20250227 125200 40064752700 24300 24250 24300 24250 268
351 20250227 125100 40058245900 24300 24250 24300 24250 8553
352 20250227 125000 39850423000 24300 24300 24300 24250 507
353 20250227 124900 39838114250 24250 24250 24300 24250 196
354 20250227 124800 39833354400 24250 24250 24300 24250 557
355 20250227 124700 39819840300 24250 24300 24300 24250 529
356 20250227 124600 39807004850 24300 24300 24300 24250 310
357 20250227 124500 39799473600 24250 24300 24300 24250 2364
358 20250227 124400 39742033600 24300 24300 24300 24250 1497
359 20250227 124300 39705664000 24300 24300 24300 24250 722
360 20250227 124200 39688126050 24250 24250 24300 24250 398
361 20250227 124100 39678460300 24300 24300 24300 24250 718
362 20250227 124000 39661021450 24300 24250 24350 24250 10908
363 20250227 123900 39395969950 24300 24300 24300 24250 290
364 20250227 123800 39388923300 24300 24300 24300 24250 1259
365 20250227 123700 39358351450 24300 24250 24300 24250 2505
366 20250227 123600 39297515700 24250 24300 24300 24250 1030
367 20250227 123500 39272493200 24300 24300 24300 24250 1872
368 20250227 123400 39227021250 24300 24300 24300 24250 1439
369 20250227 123300 39192110900 24250 24250 24300 24250 696
370 20250227 123200 39175208850 24300 24300 24300 24250 823
371 20250227 123100 39155238500 24300 24250 24300 24250 447
372 20250227 123000 39144389300 24250 24250 24300 24250 712
373 20250227 122900 39127111500 24250 24300 24300 24250 624
374 20250227 122800 39111966350 24250 24300 24300 24250 366
375 20250227 122700 39103077450 24300 24250 24300 24250 493
376 20250227 122600 39091108650 24300 24300 24300 24250 520
377 20250227 122500 39078485250 24300 24300 24300 24250 534
378 20250227 122400 39065511300 24250 24250 24300 24250 409
379 20250227 122300 39055578000 24250 24250 24300 24250 532
380 20250227 122200 39042662300 24300 24300 24300 24250 827
381 20250227 122100 39022595800 24300 24250 24300 24250 461
382 20250227 122000 39011398450 24300 24250 24300 24250 10094
383 20250227 121900 38766203700 24250 24300 24300 24250 990
384 20250227 121800 38742183400 24300 24250 24300 24250 572
385 20250227 121700 38728290650 24250 24250 24300 24250 400
386 20250227 121600 38718585450 24300 24300 24300 24250 296
387 20250227 121500 38711404550 24300 24300 24300 24250 292
388 20250227 121400 38704316800 24250 24300 24300 24250 496
389 20250227 121300 38692281000 24300 24250 24300 24250 2761
390 20250227 121200 38625209800 24250 24300 24300 24250 1798
391 20250227 121100 38581525350 24300 24250 24300 24250 420
392 20250227 121000 38571331200 24300 24250 24300 24250 292
393 20250227 120900 38564248900 24250 24300 24350 24250 8337
394 20250227 120800 38361698150 24300 24350 24350 24300 1135
395 20250227 120700 38334101650 24300 24300 24350 24300 1977
396 20250227 120600 38285970100 24350 24350 24350 24300 321
397 20250227 120500 38278162800 24300 24350 24350 24300 403
398 20250227 120400 38268358450 24350 24350 24350 24300 632
399 20250227 120300 38252975050 24350 24350 24350 24300 1641
400 20250227 120200 38213092300 24350 24250 24350 24250 31599
401 20250227 120100 37445239450 24250 24250 24300 24250 1322
402 20250227 120000 37413126000 24300 24250 24300 24250 450
403 20250227 115900 37402198500 24250 24250 24300 24250 689
404 20250227 115800 37385484550 24250 24300 24300 24250 1352
405 20250227 115700 37352684400 24300 24300 24300 24250 372
406 20250227 115600 37343648300 24300 24300 24300 24250 508
407 20250227 115500 37331322050 24250 24300 24300 24250 433
408 20250227 115400 37320811100 24250 24300 24300 24250 251
409 20250227 115300 37314716350 24250 24300 24300 24250 382
410 20250227 115200 37305439000 24250 24300 24300 24250 982
411 20250227 115100 37281619300 24300 24300 24300 24250 779
412 20250227 115000 37262708100 24250 24300 24300 24250 8011
413 20250227 114900 37068430550 24250 24250 24300 24250 432
414 20250227 114800 37057943400 24250 24250 24300 24250 4381
415 20250227 114700 36951682400 24250 24250 24300 24250 1821
416 20250227 114600 36907514750 24300 24250 24300 24250 503
417 20250227 114500 36895307250 24250 24300 24300 24250 615
418 20250227 114400 36880372650 24300 24300 24300 24250 879
419 20250227 114300 36859015900 24300 24250 24300 24250 2436
420 20250227 114200 36799828300 24300 24250 24300 24250 683
421 20250227 114100 36783240050 24250 24300 24300 24250 421
422 20250227 114000 36773023250 24250 24250 24300 24250 217
423 20250227 113900 36767759500 24300 24250 24300 24250 268
424 20250227 113800 36761251300 24250 24300 24300 24250 347
425 20250227 113700 36752831050 24250 24300 24300 24250 299
426 20250227 113600 36745569900 24300 24250 24300 24250 405
427 20250227 113500 36735733700 24300 24300 24300 24250 409
428 20250227 113400 36725808450 24250 24300 24300 24250 4102
429 20250227 113300 36626140350 24300 24300 24350 24300 3797
430 20250227 113200 36533870750 24350 24300 24350 24300 2143
431 20250227 113100 36481788650 24300 24300 24350 24300 1901
432 20250227 113000 36435588250 24350 24300 24350 24300 573
433 20250227 112900 36421661200 24350 24300 24350 24300 634
434 20250227 112800 36406252750 24350 24300 24350 24300 1157
435 20250227 112700 36378130150 24350 24350 24350 24300 758
436 20250227 112600 36359705650 24350 24350 24350 24300 374
437 20250227 112500 36350607950 24350 24350 24350 24300 405
438 20250227 112400 36340757950 24350 24300 24350 24300 357
439 20250227 112300 36332073000 24300 24350 24350 24300 548
440 20250227 112200 36318752900 24350 24350 24350 24300 644
441 20250227 112100 36303086500 24300 24300 24350 24250 2068
442 20250227 112000 36252837550 24250 24250 24300 24250 1208
443 20250227 111900 36223492450 24300 24300 24300 24250 3707
444 20250227 111800 36133422500 24350 24350 24350 24300 1210
445 20250227 111700 36104014750 24300 24350 24350 24300 241
446 20250227 111600 36098156500 24350 24350 24350 24300 230
447 20250227 111500 36092566300 24300 24300 24350 24250 1093
448 20250227 111400 36066007800 24300 24300 24300 24250 1378
449 20250227 111300 36032535050 24300 24350 24350 24250 5191
450 20250227 111200 35906390700 24350 24300 24350 24250 4465
451 20250227 111100 35797897750 24300 24250 24300 24250 1869
452 20250227 111000 35752538550 24250 24300 24300 24250 2077
453 20250227 110900 35702107000 24250 24300 24300 24250 2350
454 20250227 110800 35645058050 24300 24250 24350 24250 3083
455 20250227 110700 35570143150 24300 24300 24300 24250 839
456 20250227 110600 35549770450 24300 24250 24300 24250 1724
457 20250227 110500 35507890450 24250 24250 24300 24250 817
458 20250227 110400 35488074850 24250 24300 24300 24250 1803
459 20250227 110300 35444295550 24300 24300 24350 24300 3057
460 20250227 110200 35370005300 24300 24300 24350 24300 14482
461 20250227 110100 35018089450 24300 24300 24350 24300 6739
462 20250227 110000 34854330350 24350 24300 24350 24300 564
463 20250227 105900 34840618400 24300 24300 24350 24300 231
464 20250227 105800 34835000600 24350 24350 24350 24300 1539
465 20250227 105700 34797533200 24350 24300 24350 24300 269
466 20250227 105600 34790991800 24350 24350 24350 24300 1254
467 20250227 105500 34760486750 24350 24300 24350 24300 1707
468 20250227 105400 34719001150 24300 24300 24350 24300 537
469 20250227 105300 34705935100 24300 24300 24300 24250 8871
470 20250227 105200 34490401700 24300 24300 24350 24250 25778
471 20250227 105100 33863994900 24300 24300 24350 24300 6090
472 20250227 105000 33716005750 24300 24350 24400 24300 22346
473 20250227 104900 33171883400 24350 24400 24400 24350 12507
474 20250227 104800 32867275150 24350 24400 24400 24350 3248
475 20250227 104700 32788155550 24350 24350 24400 24350 500
476 20250227 104600 32775962700 24400 24400 24400 24350 780
477 20250227 104500 32756946450 24350 24350 24400 24350 487
478 20250227 104400 32745072900 24350 24400 24400 24350 4106
479 20250227 104300 32644984850 24350 24350 24400 24350 1001
480 20250227 104200 32620591750 24350 24350 24400 24350 704
481 20250227 104100 32603432350 24400 24350 24400 24350 346
482 20250227 104000 32595000050 24350 24350 24400 24350 2120
483 20250227 103900 32543371150 24400 24350 24400 24350 1000
484 20250227 103800 32519009450 24400 24400 24400 24350 986
485 20250227 103700 32494983750 24350 24400 24400 24350 495
486 20250227 103600 32482929850 24400 24350 24400 24350 1720
487 20250227 103500 32441045200 24400 24350 24400 24350 2525
488 20250227 103400 32379541600 24400 24350 24400 24350 835
489 20250227 103300 32359207800 24350 24350 24400 24350 731
490 20250227 103200 32341400350 24350 24350 24400 24350 588
491 20250227 103100 32327070500 24350 24400 24450 24350 10487
492 20250227 103000 32071185750 24400 24450 24450 24400 29796
493 20250227 102900 31344140400 24450 24400 24450 24400 839
494 20250227 102800 31323654450 24400 24450 24450 24400 435
495 20250227 102700 31313024600 24400 24450 24450 24400 1570
496 20250227 102600 31274689200 24400 24450 24450 24400 622
497 20250227 102500 31259489750 24400 24500 24500 24400 8302
498 20250227 102400 31056501350 24450 24450 24500 24450 1069
499 20250227 102300 31030351550 24500 24500 24500 24450 436
500 20250227 102200 31019681750 24450 24500 24500 24450 773
501 20250227 102100 31000753450 24500 24500 24500 24450 4695
502 20250227 102000 30885845400 24450 24450 24500 24450 451
503 20250227 101900 30874801700 24500 24500 24500 24450 303
504 20250227 101800 30867385250 24450 24500 24500 24450 1259
505 20250227 101700 30836586150 24450 24500 24500 24450 425
506 20250227 101600 30826177250 24500 24450 24500 24450 3187
507 20250227 101500 30748114750 24450 24500 24500 24450 4123
508 20250227 101400 30647272450 24500 24500 24550 24450 6639
509 20250227 101300 30484623050 24550 24550 24550 24500 937
510 20250227 101200 30461647050 24500 24500 24550 24500 834
511 20250227 101100 30441193750 24500 24550 24550 24500 2905
512 20250227 101000 30369986400 24500 24550 24550 24450 2185
513 20250227 100900 30316388350 24500 24500 24550 24450 8891
514 20250227 100800 30098559850 24500 24500 24500 24450 1715
515 20250227 100700 30056558150 24500 24450 24500 24450 804
516 20250227 100600 30036870400 24500 24450 24500 24450 1152
517 20250227 100500 30008673900 24450 24500 24500 24450 949
518 20250227 100400 29985430600 24500 24500 24500 24450 5513
519 20250227 100300 29850380300 24500 24500 24500 24450 1179
520 20250227 100200 29821523000 24500 24450 24500 24450 4842
521 20250227 100100 29702984000 24450 24450 24500 24450 2914
522 20250227 100000 29631605400 24450 24500 24500 24450 1889
523 20250227 095900 29585328300 24500 24500 24550 24450 1807
524 20250227 095800 29541051700 24500 24500 24550 24450 1394
525 20250227 095700 29506902750 24450 24500 24550 24450 8368
526 20250227 095600 29302006200 24500 24500 24500 24450 7712
527 20250227 095500 29113076700 24450 24450 24500 24450 3838
528 20250227 095400 29019072800 24500 24500 24500 24450 999
529 20250227 095300 28994608800 24450 24450 24500 24450 1074
530 20250227 095200 28968307550 24450 24500 24500 24450 4063
531 20250227 095100 28868875950 24450 24500 24500 24450 983
532 20250227 095000 28844806200 24450 24500 24500 24450 1404
533 20250227 094900 28810441550 24500 24500 24550 24450 20172
534 20250227 094800 28316351300 24500 24500 24550 24500 1449
535 20250227 094700 28280793950 24550 24550 24550 24500 2330
536 20250227 094600 28223609900 24550 24550 24550 24500 2426
537 20250227 094500 28164065250 24550 24550 24550 24500 3783
538 20250227 094400 28071222050 24550 24550 24550 24500 1196
539 20250227 094300 28041873800 24550 24500 24550 24500 20000
540 20250227 094200 27550887400 24500 24500 24550 24500 1330
541 20250227 094100 27518271550 24500 24500 24550 24500 970
542 20250227 094000 27494487600 24500 24500 24550 24500 5047
543 20250227 093900 27370809650 24500 24500 24550 24500 601
544 20250227 093800 27356069800 24500 24450 24550 24450 5477
545 20250227 093700 27221867400 24450 24500 24500 24450 1931
546 20250227 093600 27174634650 24500 24450 24500 24450 7991
547 20250227 093500 26978868600 24450 24500 24500 24400 21595
548 20250227 093400 26450855250 24500 24500 24500 24450 768
549 20250227 093300 26432056150 24500 24500 24500 24450 1588
550 20250227 093200 26393172600 24450 24500 24500 24450 1879
551 20250227 093100 26347148650 24450 24450 24500 24400 9983
552 20250227 093000 26103091850 24400 24450 24450 24400 3501
553 20250227 092900 26017522400 24450 24500 24500 24400 31068
554 20250227 092800 25258054650 24450 24500 24500 24450 3422
555 20250227 092700 25174239850 24450 24500 24500 24450 3360
556 20250227 092600 25091952800 24450 24550 24550 24450 20310
557 20250227 092500 24594342800 24500 24500 24550 24500 19292
558 20250227 092400 24120823500 24500 24500 24550 24500 9867
559 20250227 092300 23879050350 24500 24500 24550 24500 2471
560 20250227 092200 23818480300 24500 24650 24650 24500 13151
561 20250227 092100 23495513750 24650 24600 24650 24550 8023
562 20250227 092000 23298154050 24600 24600 24600 24550 6298
563 20250227 091900 23143408000 24600 24550 24600 24500 2778
564 20250227 091800 23075189800 24550 24500 24600 24500 16117
565 20250227 091700 22679534550 24550 24500 24600 24500 17131
566 20250227 091600 22258665150 24450 24450 24500 24400 28349
567 20250227 091500 21565318750 24450 24500 24550 24450 33985
568 20250227 091400 20732192150 24550 24650 24650 24450 78806
569 20250227 091300 18797642700 24650 24650 24650 24600 10720
570 20250227 091200 18533553600 24600 24700 24700 24600 30952
571 20250227 091100 17770699850 24700 24850 24850 24650 34529
572 20250227 091000 16916603250 24850 24900 24950 24800 69919
573 20250227 090900 15176611650 24900 24750 24900 24750 63046
574 20250227 090800 13611043800 24750 24800 24850 24700 21999
575 20250227 090700 13066104200 24800 24750 24900 24750 52329
576 20250227 090600 11766225600 24750 24850 24850 24750 15625
577 20250227 090500 11378666600 24850 24850 24900 24800 40132
578 20250227 090400 10381059050 24850 24900 24900 24800 47297
579 20250227 090300 9204982600 24900 24750 24900 24700 79048
580 20250227 090200 7245536950 24750 24700 24800 24650 80089
581 20250227 090100 5264229900 24700 24550 24700 24500 68784
582 20250227 090000 3570746000 24550 24250 24700 24250 145201