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

584
003960/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,184200,586414850,42200,42200,42200,42200,549
20250227,184100,586414850,42200,42200,42200,42200,0
20250227,184000,586414850,42200,42200,42200,42200,0
20250227,183900,586414850,42200,42200,42200,42200,0
20250227,183800,586414850,42200,42200,42200,42200,0
20250227,183700,586414850,42200,42200,42200,42200,0
20250227,183600,586414850,42200,42200,42200,42200,0
20250227,183500,586414850,42200,42200,42200,42200,0
20250227,183400,586414850,42200,42200,42200,42200,0
20250227,183300,586414850,42200,42200,42200,42200,0
20250227,183200,586414850,42200,42200,42200,42200,0
20250227,183100,586414850,42200,42200,42200,42200,0
20250227,183000,586414850,42200,42200,42200,42200,0
20250227,182900,586414850,42200,42200,42200,42200,0
20250227,182800,586414850,42200,42200,42200,42200,0
20250227,182700,586414850,42200,42200,42200,42200,0
20250227,182600,586414850,42200,42200,42200,42200,0
20250227,182500,586414850,42200,42200,42200,42200,0
20250227,182400,586414850,42200,42200,42200,42200,0
20250227,182300,586414850,42200,42200,42200,42200,0
20250227,182200,586414850,42200,42200,42200,42200,0
20250227,182100,586414850,42200,42200,42200,42200,0
20250227,182000,586414850,42200,42200,42200,42200,0
20250227,181900,586414850,42200,42200,42200,42200,0
20250227,181800,586414850,42200,42200,42200,42200,0
20250227,181700,586414850,42200,42200,42200,42200,0
20250227,181600,586414850,42200,42200,42200,42200,0
20250227,181500,586414850,42200,42200,42200,42200,0
20250227,181400,586414850,42200,42200,42200,42200,0
20250227,181300,586414850,42200,42200,42200,42200,0
20250227,181200,586414850,42200,42200,42200,42200,549
20250227,181100,586414850,42200,42200,42200,42200,0
20250227,181000,586414850,42200,42200,42200,42200,0
20250227,180900,586414850,42200,42200,42200,42200,0
20250227,180800,586414850,42200,42200,42200,42200,0
20250227,180700,586414850,42200,42200,42200,42200,0
20250227,180600,586414850,42200,42200,42200,42200,0
20250227,180500,586414850,42200,42200,42200,42200,0
20250227,180400,586414850,42200,42200,42200,42200,0
20250227,180300,586414850,42200,42200,42200,42200,0
20250227,180200,586414850,42200,42200,42200,42200,0
20250227,180100,586414850,42200,42200,42200,42200,0
20250227,180000,586414850,42200,42200,42200,42200,0
20250227,175900,586414850,42200,42200,42200,42200,0
20250227,175800,586414850,42200,42200,42200,42200,0
20250227,175700,586414850,42200,42200,42200,42200,0
20250227,175600,586414850,42200,42200,42200,42200,0
20250227,175500,586414850,42200,42200,42200,42200,0
20250227,175400,586414850,42200,42200,42200,42200,0
20250227,175300,586414850,42200,42200,42200,42200,0
20250227,175200,586414850,42200,42200,42200,42200,0
20250227,175100,586414850,42200,42200,42200,42200,0
20250227,175000,586414850,42200,42200,42200,42200,0
20250227,174900,586414850,42200,42200,42200,42200,0
20250227,174800,586414850,42200,42200,42200,42200,0
20250227,174700,586414850,42200,42200,42200,42200,0
20250227,174600,586414850,42200,42200,42200,42200,0
20250227,174500,586414850,42200,42200,42200,42200,0
20250227,174400,586414850,42200,42200,42200,42200,0
20250227,174300,586414850,42200,42200,42200,42200,0
20250227,174200,586414850,42200,42200,42200,42200,549
20250227,174100,586414850,42200,42200,42200,42200,0
20250227,174000,586414850,42200,42200,42200,42200,0
20250227,173900,586414850,42200,42200,42200,42200,0
20250227,173800,586414850,42200,42200,42200,42200,0
20250227,173700,586414850,42200,42200,42200,42200,0
20250227,173600,586414850,42200,42200,42200,42200,0
20250227,173500,586414850,42200,42200,42200,42200,0
20250227,173400,586414850,42200,42200,42200,42200,0
20250227,173300,586414850,42200,42200,42200,42200,0
20250227,173200,586414850,42200,42200,42200,42200,0
20250227,173100,586414850,42200,42200,42200,42200,0
20250227,173000,586414850,42200,42200,42200,42200,0
20250227,172900,586414850,42200,42200,42200,42200,0
20250227,172800,586414850,42200,42200,42200,42200,0
20250227,172700,586414850,42200,42200,42200,42200,0
20250227,172600,586414850,42200,42200,42200,42200,0
20250227,172500,586414850,42200,42200,42200,42200,0
20250227,172400,586414850,42200,42200,42200,42200,0
20250227,172300,586414850,42200,42200,42200,42200,0
20250227,172200,586414850,42200,42200,42200,42200,0
20250227,172100,586414850,42200,42200,42200,42200,0
20250227,172000,586414850,42200,42200,42200,42200,0
20250227,171900,586414850,42200,42200,42200,42200,0
20250227,171800,586414850,42200,42200,42200,42200,0
20250227,171700,586414850,42200,42200,42200,42200,0
20250227,171600,586414850,42200,42200,42200,42200,0
20250227,171500,586414850,42200,42200,42200,42200,0
20250227,171400,586414850,42200,42200,42200,42200,0
20250227,171300,586414850,42200,42200,42200,42200,0
20250227,171200,586414850,42200,42200,42200,42200,549
20250227,171100,586414850,42200,42200,42200,42200,0
20250227,171000,586414850,42200,42200,42200,42200,0
20250227,170900,586414850,42200,42200,42200,42200,0
20250227,170800,586414850,42200,42200,42200,42200,0
20250227,170700,586414850,42200,42200,42200,42200,0
20250227,170600,586414850,42200,42200,42200,42200,0
20250227,170500,586414850,42200,42200,42200,42200,0
20250227,170400,586414850,42200,42200,42200,42200,0
20250227,170300,586414850,42200,42200,42200,42200,0
20250227,170200,586414850,42200,42200,42200,42200,0
20250227,170100,586414850,42200,42200,42200,42200,0
20250227,170000,586414850,42200,42200,42200,42200,0
20250227,165900,586414850,42200,42200,42200,42200,0
20250227,165800,586414850,42200,42200,42200,42200,0
20250227,165700,586414850,42200,42200,42200,42200,0
20250227,165600,586414850,42200,42200,42200,42200,0
20250227,165500,586414850,42200,42200,42200,42200,0
20250227,165400,586414850,42200,42200,42200,42200,0
20250227,165300,586414850,42200,42200,42200,42200,0
20250227,165200,586414850,42200,42200,42200,42200,0
20250227,165100,586414850,42200,42200,42200,42200,0
20250227,165000,586414850,42200,42200,42200,42200,0
20250227,164900,586414850,42200,42200,42200,42200,0
20250227,164800,586414850,42200,42200,42200,42200,0
20250227,164700,586414850,42200,42200,42200,42200,0
20250227,164600,586414850,42200,42200,42200,42200,0
20250227,164500,586414850,42200,42200,42200,42200,0
20250227,164400,586414850,42200,42200,42200,42200,0
20250227,164300,586414850,42200,42200,42200,42200,0
20250227,164200,586414850,42200,42200,42200,42200,549
20250227,164100,586414850,42200,42200,42200,42200,0
20250227,164000,586414850,42200,42200,42200,42200,0
20250227,163900,586414850,42200,42200,42200,42200,0
20250227,163800,586414850,42200,42200,42200,42200,0
20250227,163700,586414850,42200,42200,42200,42200,0
20250227,163600,586414850,42200,42200,42200,42200,0
20250227,163500,586414850,42200,42200,42200,42200,0
20250227,163400,586414850,42200,42200,42200,42200,0
20250227,163300,586414850,42200,42200,42200,42200,0
20250227,163200,586414850,42200,42200,42200,42200,0
20250227,163100,586414850,42200,42200,42200,42200,0
20250227,163000,586414850,42200,42200,42200,42200,0
20250227,162900,586414850,42200,42200,42200,42200,0
20250227,162800,586414850,42200,42200,42200,42200,0
20250227,162700,586414850,42200,42200,42200,42200,0
20250227,162600,586414850,42200,42200,42200,42200,0
20250227,162500,586414850,42200,42200,42200,42200,0
20250227,162400,586414850,42200,42200,42200,42200,0
20250227,162300,586414850,42200,42200,42200,42200,0
20250227,162200,586414850,42200,42200,42200,42200,0
20250227,162100,586414850,42200,42200,42200,42200,0
20250227,162000,586414850,42200,42200,42200,42200,0
20250227,161900,586414850,42200,42200,42200,42200,0
20250227,161800,586414850,42200,42200,42200,42200,0
20250227,161700,586414850,42200,42200,42200,42200,0
20250227,161600,586414850,42200,42200,42200,42200,0
20250227,161500,586414850,42200,42200,42200,42200,0
20250227,161400,586414850,42200,42200,42200,42200,0
20250227,161300,586414850,42200,42200,42200,42200,0
20250227,161200,586414850,42200,42200,42200,42200,549
20250227,161100,586414850,42200,42200,42200,42200,0
20250227,161000,586414850,42200,42200,42200,42200,0
20250227,160900,586414850,42200,42200,42200,42200,0
20250227,160800,586414850,42200,42200,42200,42200,0
20250227,160700,586414850,42200,42200,42200,42200,0
20250227,160600,586414850,42200,42200,42200,42200,0
20250227,160500,586414850,42200,42200,42200,42200,0
20250227,160400,586414850,42200,42200,42200,42200,0
20250227,160300,586414850,42200,42200,42200,42200,0
20250227,160200,586414850,42200,42200,42200,42200,0
20250227,160100,586414850,42200,42200,42200,42200,0
20250227,160000,586414850,42200,42200,42200,42200,0
20250227,155900,586414850,42200,42200,42200,42200,0
20250227,155800,586414850,42200,42200,42200,42200,0
20250227,155700,586414850,42200,42200,42200,42200,0
20250227,155600,586414850,42200,42200,42200,42200,0
20250227,155500,586414850,42200,42200,42200,42200,0
20250227,155400,586414850,42200,42200,42200,42200,0
20250227,155300,586414850,42200,42200,42200,42200,0
20250227,155200,586414850,42200,42200,42200,42200,0
20250227,155100,586414850,42200,42200,42200,42200,0
20250227,155000,586414850,42200,42200,42200,42200,0
20250227,154900,586414850,42200,42200,42200,42200,0
20250227,154800,586414850,42200,42200,42200,42200,0
20250227,154700,586414850,42200,42200,42200,42200,0
20250227,154600,586414850,42200,42200,42200,42200,0
20250227,154500,586414850,42200,42200,42200,42200,0
20250227,154400,586414850,42200,42200,42200,42200,0
20250227,154300,586414850,42200,42200,42200,42200,0
20250227,154200,586414850,42200,42200,42200,42200,549
20250227,154100,586414850,42200,42200,42200,42200,0
20250227,154000,586414850,42200,42200,42200,42200,0
20250227,153900,586414850,42200,42200,42200,42200,0
20250227,153800,586414850,42200,42200,42200,42200,0
20250227,153700,586414850,42200,42200,42200,42200,0
20250227,153600,586414850,42200,42200,42200,42200,0
20250227,153500,586414850,42200,42200,42200,42200,0
20250227,153400,586414850,42200,42200,42200,42200,0
20250227,153300,586414850,42200,42200,42200,42200,0
20250227,153200,586414850,42200,42200,42200,42200,0
20250227,153100,586414850,42200,42200,42200,42200,0
20250227,153000,586414850,42200,42200,42200,42200,549
20250227,152900,563247050,42200,42200,42200,42200,0
20250227,152800,563247050,42200,42200,42200,42200,0
20250227,152700,563247050,42200,42200,42200,42200,0
20250227,152600,563247050,42200,42200,42200,42200,0
20250227,152500,563247050,42200,42200,42200,42200,0
20250227,152400,563247050,42200,42200,42200,42200,0
20250227,152300,563247050,42200,42200,42200,42200,0
20250227,152200,563247050,42200,42200,42200,42200,0
20250227,152100,563247050,42200,42200,42200,42200,0
20250227,152000,563247050,42200,42200,42200,42200,0
20250227,151900,563247050,42200,42200,42200,42200,171
20250227,151800,556030850,42200,42250,42250,42200,153
20250227,151700,549567300,42250,42250,42250,42250,40
20250227,151600,547877300,42250,42250,42250,42250,15
20250227,151500,547243550,42250,42250,42250,42250,15
20250227,151400,546609800,42250,42250,42300,42250,21
20250227,151300,545722500,42250,42250,42250,42250,7
20250227,151200,545426750,42200,42250,42250,42200,44
20250227,151100,543569850,42250,42250,42250,42200,178
20250227,151000,536054800,42200,42250,42250,42200,320
20250227,150900,522541500,42250,42250,42250,42250,2
20250227,150800,522457000,42300,42300,42300,42300,5
20250227,150700,522245500,42300,42300,42300,42300,0
20250227,150600,522245500,42300,42300,42300,42300,10
20250227,150500,521822500,42300,42300,42300,42300,5
20250227,150400,521611000,42300,42300,42300,42300,0
20250227,150300,521611000,42300,42300,42300,42300,40
20250227,150200,519919000,42300,42300,42300,42300,1
20250227,150100,519876700,42250,42250,42250,42250,399
20250227,150000,503018950,42250,42250,42250,42250,1
20250227,145900,502976700,42250,42300,42300,42250,167
20250227,145800,495912700,42350,42350,42350,42350,5
20250227,145700,495700950,42350,42350,42350,42350,3
20250227,145600,495573900,42300,42300,42300,42300,1
20250227,145500,495531600,42350,42350,42350,42350,0
20250227,145400,495531600,42350,42350,42350,42350,0
20250227,145300,495531600,42350,42350,42350,42350,3
20250227,145200,495404550,42350,42350,42350,42350,16
20250227,145100,494726950,42300,42350,42350,42300,24
20250227,145000,493710750,42300,42300,42300,42300,0
20250227,144900,493710750,42300,42300,42300,42300,23
20250227,144800,492737850,42300,42300,42300,42300,1
20250227,144700,492695550,42300,42300,42300,42300,0
20250227,144600,492695550,42300,42300,42300,42300,185
20250227,144500,484870050,42250,42250,42250,42250,0
20250227,144400,484870050,42250,42250,42250,42250,1
20250227,144300,484827800,42250,42250,42250,42250,250
20250227,144200,474265300,42250,42300,42300,42250,764
20250227,144100,441948400,42350,42350,42350,42350,0
20250227,144000,441948400,42350,42350,42350,42350,28
20250227,143900,440762600,42350,42350,42350,42350,0
20250227,143800,440762600,42350,42350,42350,42350,225
20250227,143700,431233850,42400,42400,42400,42400,61
20250227,143600,428647450,42400,42400,42400,42400,3
20250227,143500,428520250,42450,42450,42450,42450,10
20250227,143400,428095750,42450,42450,42450,42450,0
20250227,143300,428095750,42450,42450,42450,42450,1
20250227,143200,428053300,42400,42400,42400,42400,0
20250227,143100,428053300,42400,42400,42400,42400,0
20250227,143000,428053300,42400,42400,42400,42400,70
20250227,142900,425085300,42400,42400,42400,42400,0
20250227,142800,425085300,42400,42400,42400,42400,1
20250227,142700,425042900,42400,42400,42400,42400,25
20250227,142600,423982900,42400,42400,42400,42400,223
20250227,142500,414527700,42400,42400,42400,42400,10
20250227,142400,414103700,42350,42350,42350,42350,0
20250227,142300,414103700,42350,42350,42350,42350,30
20250227,142200,412833200,42400,42400,42400,42400,0
20250227,142100,412833200,42400,42400,42400,42400,110
20250227,142000,408169200,42350,42350,42350,42350,1
20250227,141900,408126850,42350,42350,42350,42350,0
20250227,141800,408126850,42350,42350,42350,42350,0
20250227,141700,408126850,42350,42350,42350,42350,0
20250227,141600,408126850,42350,42350,42350,42350,0
20250227,141500,408126850,42350,42350,42400,42350,24
20250227,141400,407110400,42350,42350,42350,42350,66
20250227,141300,404315300,42350,42350,42350,42350,0
20250227,141200,404315300,42350,42350,42350,42350,0
20250227,141100,404315300,42350,42350,42350,42350,1
20250227,141000,404272950,42400,42400,42400,42400,0
20250227,140900,404272950,42400,42400,42400,42400,1
20250227,140800,404230550,42450,42450,42450,42450,0
20250227,140700,404230550,42450,42450,42450,42450,0
20250227,140600,404230550,42450,42450,42450,42450,100
20250227,140500,399985550,42500,42500,42500,42500,0
20250227,140400,399985550,42500,42500,42500,42500,0
20250227,140300,399985550,42500,42500,42500,42500,0
20250227,140200,399985550,42500,42500,42500,42500,0
20250227,140100,399985550,42500,42500,42500,42500,1
20250227,140000,399943050,42500,42500,42500,42500,0
20250227,135900,399943050,42500,42500,42500,42500,1
20250227,135800,399900550,42300,42300,42300,42300,0
20250227,135700,399900550,42300,42300,42300,42300,2
20250227,135600,399815950,42350,42350,42350,42350,0
20250227,135500,399815950,42350,42350,42350,42350,49
20250227,135400,397740800,42350,42350,42350,42350,0
20250227,135300,397740800,42350,42350,42350,42350,1
20250227,135200,397698450,42550,42550,42550,42550,0
20250227,135100,397698450,42550,42550,42550,42550,0
20250227,135000,397698450,42550,42450,42550,42350,514
20250227,134900,375831950,42450,42450,42450,42450,0
20250227,134800,375831950,42450,42450,42450,42450,2
20250227,134700,375747050,42450,42450,42450,42450,0
20250227,134600,375747050,42450,42450,42450,42450,0
20250227,134500,375747050,42450,42450,42450,42450,0
20250227,134400,375747050,42450,42450,42450,42450,0
20250227,134300,375747050,42450,42450,42450,42450,0
20250227,134200,375747050,42450,42450,42450,42450,0
20250227,134100,375747050,42450,42400,42450,42400,62
20250227,134000,373115500,42450,42450,42450,42450,0
20250227,133900,373115500,42450,42450,42450,42450,0
20250227,133800,373115500,42450,42450,42450,42450,0
20250227,133700,373115500,42450,42450,42450,42450,1
20250227,133600,373073050,42400,42400,42400,42400,1
20250227,133500,373030650,42350,42300,42350,42300,6
20250227,133400,372776600,42350,42350,42350,42350,8
20250227,133300,372437800,42350,42350,42350,42350,2
20250227,133200,372353100,42350,42350,42400,42350,30
20250227,133100,371082350,42300,42300,42300,42300,51
20250227,133000,368925050,42300,42300,42300,42300,0
20250227,132900,368925050,42300,42300,42300,42300,1
20250227,132800,368882750,42300,42300,42300,42300,0
20250227,132700,368882750,42300,42450,42450,42300,18
20250227,132600,368119100,42450,42450,42500,42400,72
20250227,132500,365060200,42450,42450,42450,42450,41
20250227,132400,363319750,42450,42350,42450,42300,27
20250227,132300,362176900,42350,42350,42350,42350,5
20250227,132200,361965150,42300,42300,42300,42300,11
20250227,132100,361499850,42300,42300,42300,42300,35
20250227,132000,360019350,42250,42300,42300,42250,128
20250227,131900,354610850,42300,42300,42300,42300,13
20250227,131800,354060950,42300,42300,42300,42300,7
20250227,131700,353764850,42250,42250,42250,42250,0
20250227,131600,353764850,42250,42250,42250,42250,0
20250227,131500,353764850,42250,42250,42250,42250,1
20250227,131400,353722600,42300,42300,42300,42250,257
20250227,131300,342863550,42350,42250,42350,42250,62
20250227,131200,340243850,42350,42350,42350,42350,0
20250227,131100,340243850,42350,42350,42350,42350,1
20250227,131000,340201500,42300,42300,42300,42300,0
20250227,130900,340201500,42300,42300,42300,42300,0
20250227,130800,340201500,42300,42250,42300,42250,42
20250227,130700,338425300,42300,42300,42300,42300,90
20250227,130600,334618300,42300,42250,42300,42250,21
20250227,130500,333731000,42250,42250,42250,42250,1
20250227,130400,333688750,42250,42300,42300,42250,10
20250227,130300,333266200,42250,42250,42250,42250,39
20250227,130200,331618450,42250,42250,42250,42250,64
20250227,130100,328914450,42300,42300,42300,42300,0
20250227,130000,328914450,42300,42300,42300,42300,10
20250227,125900,328491450,42300,42300,42300,42300,175
20250227,125800,321088950,42450,42450,42450,42450,0
20250227,125700,321088950,42450,42450,42450,42450,0
20250227,125600,321088950,42450,42350,42450,42350,21
20250227,125500,320199500,42350,42400,42400,42350,368
20250227,125400,304611700,42400,42400,42400,42400,2
20250227,125300,304526900,42500,42500,42500,42500,0
20250227,125200,304526900,42500,42500,42500,42500,20
20250227,125100,303676900,42500,42500,42500,42500,0
20250227,125000,303676900,42500,42500,42500,42500,0
20250227,124900,303676900,42500,42500,42500,42500,0
20250227,124800,303676900,42500,42500,42500,42500,0
20250227,124700,303676900,42500,42500,42500,42500,0
20250227,124600,303676900,42500,42500,42500,42500,6
20250227,124500,303421900,42500,42500,42500,42500,1
20250227,124400,303379400,42400,42400,42400,42400,0
20250227,124300,303379400,42400,42400,42400,42400,20
20250227,124200,302531400,42500,42500,42500,42500,0
20250227,124100,302531400,42500,42500,42500,42500,0
20250227,124000,302531400,42500,42400,42500,42400,116
20250227,123900,297612900,42350,42400,42400,42350,19
20250227,123800,296807700,42400,42400,42400,42400,0
20250227,123700,296807700,42400,42400,42400,42400,0
20250227,123600,296807700,42400,42400,42400,42400,22
20250227,123500,295874900,42400,42400,42400,42400,0
20250227,123400,295874900,42400,42400,42400,42400,1
20250227,123300,295832500,42400,42400,42400,42400,0
20250227,123200,295832500,42400,42400,42400,42400,0
20250227,123100,295832500,42400,42400,42400,42400,0
20250227,123000,295832500,42400,42400,42400,42400,0
20250227,122900,295832500,42400,42400,42400,42400,0
20250227,122800,295832500,42400,42400,42400,42400,0
20250227,122700,295832500,42400,42400,42400,42400,1
20250227,122600,295790100,42400,42400,42400,42400,0
20250227,122500,295790100,42400,42400,42400,42400,19
20250227,122400,294984500,42400,42400,42400,42400,0
20250227,122300,294984500,42400,42400,42400,42400,20
20250227,122200,294136500,42400,42400,42400,42400,155
20250227,122100,287564500,42550,42550,42550,42550,1
20250227,122000,287521950,42550,42550,42550,42550,0
20250227,121900,287521950,42550,42550,42550,42550,0
20250227,121800,287521950,42550,42550,42550,42550,1
20250227,121700,287479400,42400,42400,42550,42400,4
20250227,121600,287309500,42400,42400,42400,42400,0
20250227,121500,287309500,42400,42400,42400,42400,0
20250227,121400,287309500,42400,42400,42400,42400,2
20250227,121300,287224700,42400,42400,42400,42400,1
20250227,121200,287182300,42400,42400,42400,42400,0
20250227,121100,287182300,42400,42400,42400,42400,0
20250227,121000,287182300,42400,42400,42400,42400,0
20250227,120900,287182300,42400,42400,42400,42400,28
20250227,120800,285995100,42550,42550,42550,42550,0
20250227,120700,285995100,42550,42550,42550,42550,0
20250227,120600,285995100,42550,42550,42550,42550,1
20250227,120500,285952550,42350,42350,42350,42350,0
20250227,120400,285952550,42350,42350,42350,42350,0
20250227,120300,285952550,42350,42350,42350,42350,0
20250227,120200,285952550,42350,42350,42350,42350,5
20250227,120100,285740800,42350,42350,42350,42350,0
20250227,120000,285740800,42350,42350,42350,42350,2
20250227,115900,285656100,42400,42400,42400,42400,1
20250227,115800,285613700,42350,42350,42350,42350,0
20250227,115700,285613700,42350,42450,42450,42350,127
20250227,115600,280231150,42450,42450,42450,42450,0
20250227,115500,280231150,42450,42450,42450,42450,0
20250227,115400,280231150,42450,42450,42450,42450,1
20250227,115300,280188700,42450,42450,42450,42450,0
20250227,115200,280188700,42450,42450,42450,42450,30
20250227,115100,278915200,42450,42450,42450,42450,0
20250227,115000,278915200,42450,42450,42450,42450,0
20250227,114900,278915200,42450,42450,42450,42450,0
20250227,114800,278915200,42450,42450,42450,42450,0
20250227,114700,278915200,42450,42450,42450,42450,1
20250227,114600,278872750,42450,42450,42450,42450,195
20250227,114500,270595000,42500,42500,42500,42500,0
20250227,114400,270595000,42500,42500,42500,42500,0
20250227,114300,270595000,42500,42500,42500,42500,0
20250227,114200,270595000,42500,42500,42500,42500,37
20250227,114100,269022500,42500,42500,42500,42500,0
20250227,114000,269022500,42500,42500,42500,42500,0
20250227,113900,269022500,42500,42500,42500,42500,209
20250227,113800,260140000,42450,42450,42450,42450,0
20250227,113700,260140000,42450,42450,42450,42450,0
20250227,113600,260140000,42450,42450,42450,42450,0
20250227,113500,260140000,42450,42450,42450,42450,0
20250227,113400,260140000,42450,42450,42450,42450,1
20250227,113300,260097550,42600,42600,42600,42600,10
20250227,113200,259671550,42600,42600,42600,42600,0
20250227,113100,259671550,42600,42600,42600,42600,0
20250227,113000,259671550,42600,42600,42600,42600,0
20250227,112900,259671550,42600,42400,42600,42400,520
20250227,112800,237557150,42400,42400,42400,42400,1
20250227,112700,237514750,42450,42450,42450,42450,6
20250227,112600,237260050,42450,42450,42450,42450,0
20250227,112500,237260050,42450,42450,42450,42450,0
20250227,112400,237260050,42450,42450,42450,42450,1
20250227,112300,237217600,42400,42400,42400,42400,0
20250227,112200,237217600,42400,42400,42400,42400,0
20250227,112100,237217600,42400,42400,42400,42400,1
20250227,112000,237175200,42400,42400,42400,42400,12
20250227,111900,236666400,42450,42450,42450,42450,0
20250227,111800,236666400,42450,42450,42450,42450,2
20250227,111700,236581500,42400,42400,42400,42400,0
20250227,111600,236581500,42400,42400,42400,42400,0
20250227,111500,236581500,42400,42400,42400,42400,1
20250227,111400,236539100,42400,42450,42450,42400,155
20250227,111300,229966650,42450,42450,42450,42450,1
20250227,111200,229924200,42500,42500,42500,42500,0
20250227,111100,229924200,42500,42500,42500,42500,0
20250227,111000,229924200,42500,42500,42500,42500,0
20250227,110900,229924200,42500,42500,42500,42500,0
20250227,110800,229924200,42500,42500,42500,42500,0
20250227,110700,229924200,42500,42500,42500,42500,1
20250227,110600,229881700,42450,42450,42450,42450,11
20250227,110500,229414750,42400,42400,42400,42400,0
20250227,110400,229414750,42400,42400,42400,42400,9
20250227,110300,229033150,42400,42450,42450,42400,163
20250227,110200,222117950,42550,42550,42550,42550,0
20250227,110100,222117950,42550,42550,42550,42550,0
20250227,110000,222117950,42550,42550,42550,42550,1
20250227,105900,222075400,42600,42600,42600,42600,4
20250227,105800,221905000,42600,42500,42600,42500,11
20250227,105700,221436950,42450,42450,42450,42450,123
20250227,105600,216215600,42450,42450,42450,42450,58
20250227,105500,213753500,42450,42450,42450,42450,1
20250227,105400,213711050,42450,42450,42450,42450,100
20250227,105300,209466050,42450,42550,42550,42450,2
20250227,105200,209381050,42550,42450,42550,42450,2
20250227,105100,209296050,42450,42450,42450,42450,0
20250227,105000,209296050,42450,42450,42450,42450,21
20250227,104900,208404600,42500,42500,42500,42500,66
20250227,104800,205599600,42500,42500,42500,42500,0
20250227,104700,205599600,42500,42500,42500,42500,10
20250227,104600,205174600,42500,42500,42500,42500,12
20250227,104500,204664600,42500,42500,42500,42500,0
20250227,104400,204664600,42500,42550,42550,42500,22
20250227,104300,203729450,42550,42550,42550,42550,0
20250227,104200,203729450,42550,42550,42550,42550,12
20250227,104100,203218850,42500,42500,42500,42500,0
20250227,104000,203218850,42500,42500,42500,42500,0
20250227,103900,203218850,42500,42500,42500,42500,0
20250227,103800,203218850,42500,42500,42500,42500,0
20250227,103700,203218850,42500,42600,42600,42500,273
20250227,103600,191610200,42600,42600,42600,42600,0
20250227,103500,191610200,42600,42600,42600,42600,5
20250227,103400,191397200,42600,42600,42600,42600,5
20250227,103300,191184200,42600,42600,42600,42600,3
20250227,103200,191056400,42600,42600,42600,42600,0
20250227,103100,191056400,42600,42600,42600,42600,0
20250227,103000,191056400,42600,42600,42600,42600,0
20250227,102900,191056400,42600,42600,42600,42600,31
20250227,102800,189735800,42600,42600,42600,42600,10
20250227,102700,189309800,42600,42600,42600,42600,49
20250227,102600,187222400,42600,42600,42600,42600,3
20250227,102500,187094600,42600,42600,42600,42600,0
20250227,102400,187094600,42600,42600,42600,42600,0
20250227,102300,187094600,42600,42600,42600,42600,0
20250227,102200,187094600,42600,42600,42600,42600,0
20250227,102100,187094600,42600,42600,42600,42600,0
20250227,102000,187094600,42600,42600,42600,42600,0
20250227,101900,187094600,42600,42600,42600,42600,0
20250227,101800,187094600,42600,42550,42600,42550,6
20250227,101700,186839250,42550,42550,42550,42550,0
20250227,101600,186839250,42550,42550,42550,42550,0
20250227,101500,186839250,42550,42550,42550,42550,0
20250227,101400,186839250,42550,42550,42550,42550,0
20250227,101300,186839250,42550,42600,42600,42550,2
20250227,101200,186754100,42600,42600,42600,42600,0
20250227,101100,186754100,42600,42600,42600,42600,0
20250227,101000,186754100,42600,42600,42600,42600,0
20250227,100900,186754100,42600,42600,42600,42600,0
20250227,100800,186754100,42600,42600,42600,42600,0
20250227,100700,186754100,42600,42600,42600,42600,0
20250227,100600,186754100,42600,42550,42600,42550,36
20250227,100500,185222000,42550,42650,42650,42550,2
20250227,100400,185136800,42650,42650,42650,42650,1
20250227,100300,185094150,42500,42500,42500,42500,102
20250227,100200,180759150,42500,42500,42500,42500,0
20250227,100100,180759150,42500,42500,42500,42500,0
20250227,100000,180759150,42500,42500,42500,42500,0
20250227,095900,180759150,42500,42550,42550,42500,145
20250227,095800,174596100,42500,42500,42500,42500,49
20250227,095700,172513600,42500,42550,42550,42500,53
20250227,095600,170261050,42550,42550,42550,42550,45
20250227,095500,168346300,42500,42550,42550,42500,7
20250227,095400,168048750,42500,42400,42500,42400,492
20250227,095300,147172650,42450,42500,42500,42450,214
20250227,095200,138083450,42500,42600,42600,42500,121
20250227,095100,132928950,42600,42600,42600,42600,1
20250227,095000,132886350,42600,42600,42600,42600,0
20250227,094900,132886350,42600,42600,42600,42500,25
20250227,094800,131821850,42600,42600,42600,42500,211
20250227,094700,122841300,42600,42600,42600,42600,0
20250227,094600,122841300,42600,42600,42600,42600,0
20250227,094500,122841300,42600,42600,42600,42600,0
20250227,094400,122841300,42600,42750,42750,42600,11
20250227,094300,122372550,42550,42750,42750,42550,2
20250227,094200,122287250,42750,42750,42750,42750,5
20250227,094100,122073500,42750,42750,42750,42750,5
20250227,094000,121859750,42750,42600,42750,42550,66
20250227,093900,119048350,42650,42750,42750,42650,371
20250227,093800,103213850,42750,42750,42750,42750,0
20250227,093700,103213850,42750,42750,42750,42750,1
20250227,093600,103171100,42750,42750,42750,42750,20
20250227,093500,102316100,42750,42750,42750,42750,1
20250227,093400,102273350,42750,42750,42750,42750,1
20250227,093300,102230600,42850,42850,42850,42850,2
20250227,093200,102144900,42750,42750,42750,42750,1
20250227,093100,102102150,42900,42900,42900,42900,2
20250227,093000,102016350,42750,42900,42900,42750,117
20250227,092900,97014400,42750,42850,42850,42750,14
20250227,092800,96415400,42800,42800,42800,42800,3
20250227,092700,96287000,42850,42850,42850,42850,20
20250227,092600,95430000,42850,42850,42850,42850,0
20250227,092500,95430000,42850,42800,42850,42800,13
20250227,092400,94873550,42800,42750,42800,42750,6
20250227,092300,94616900,42750,42700,42750,42700,17
20250227,092200,93890750,42700,42700,42700,42650,4
20250227,092100,93720000,42700,42650,42700,42650,25
20250227,092000,92653650,42650,42700,42700,42650,38
20250227,091900,91032250,42750,42750,42750,42750,15
20250227,091800,90391000,42750,42750,42750,42750,7
20250227,091700,90091750,42600,42700,42700,42600,616
20250227,091600,63841700,42950,42900,42950,42900,5
20250227,091500,63627000,42950,42950,42950,42950,1
20250227,091400,63584050,42950,42950,42950,42950,201
20250227,091300,54951100,42950,42950,42950,42950,113
20250227,091200,50097750,42900,42900,42900,42900,6
20250227,091100,49840350,42650,42900,42900,42650,5
20250227,091000,49626600,42700,42700,42700,42700,42
20250227,090900,47833200,42550,42650,42650,42550,14
20250227,090800,47236200,42600,42650,42650,42600,141
20250227,090700,41228350,42650,42650,42650,42650,100
20250227,090600,36963350,42650,42700,42700,42650,6
20250227,090500,36707400,42900,42700,42900,42650,248
20250227,090400,26126600,42650,42700,42700,42650,107
20250227,090300,21562750,42650,42700,42700,42650,70
20250227,090200,18577150,42700,42700,42700,42700,4
20250227,090100,18406350,42750,42850,42850,42750,415
20250227,090000,642750,42850,42850,42850,42850,15
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 184200 586414850 42200 42200 42200 42200 549
3 20250227 184100 586414850 42200 42200 42200 42200 0
4 20250227 184000 586414850 42200 42200 42200 42200 0
5 20250227 183900 586414850 42200 42200 42200 42200 0
6 20250227 183800 586414850 42200 42200 42200 42200 0
7 20250227 183700 586414850 42200 42200 42200 42200 0
8 20250227 183600 586414850 42200 42200 42200 42200 0
9 20250227 183500 586414850 42200 42200 42200 42200 0
10 20250227 183400 586414850 42200 42200 42200 42200 0
11 20250227 183300 586414850 42200 42200 42200 42200 0
12 20250227 183200 586414850 42200 42200 42200 42200 0
13 20250227 183100 586414850 42200 42200 42200 42200 0
14 20250227 183000 586414850 42200 42200 42200 42200 0
15 20250227 182900 586414850 42200 42200 42200 42200 0
16 20250227 182800 586414850 42200 42200 42200 42200 0
17 20250227 182700 586414850 42200 42200 42200 42200 0
18 20250227 182600 586414850 42200 42200 42200 42200 0
19 20250227 182500 586414850 42200 42200 42200 42200 0
20 20250227 182400 586414850 42200 42200 42200 42200 0
21 20250227 182300 586414850 42200 42200 42200 42200 0
22 20250227 182200 586414850 42200 42200 42200 42200 0
23 20250227 182100 586414850 42200 42200 42200 42200 0
24 20250227 182000 586414850 42200 42200 42200 42200 0
25 20250227 181900 586414850 42200 42200 42200 42200 0
26 20250227 181800 586414850 42200 42200 42200 42200 0
27 20250227 181700 586414850 42200 42200 42200 42200 0
28 20250227 181600 586414850 42200 42200 42200 42200 0
29 20250227 181500 586414850 42200 42200 42200 42200 0
30 20250227 181400 586414850 42200 42200 42200 42200 0
31 20250227 181300 586414850 42200 42200 42200 42200 0
32 20250227 181200 586414850 42200 42200 42200 42200 549
33 20250227 181100 586414850 42200 42200 42200 42200 0
34 20250227 181000 586414850 42200 42200 42200 42200 0
35 20250227 180900 586414850 42200 42200 42200 42200 0
36 20250227 180800 586414850 42200 42200 42200 42200 0
37 20250227 180700 586414850 42200 42200 42200 42200 0
38 20250227 180600 586414850 42200 42200 42200 42200 0
39 20250227 180500 586414850 42200 42200 42200 42200 0
40 20250227 180400 586414850 42200 42200 42200 42200 0
41 20250227 180300 586414850 42200 42200 42200 42200 0
42 20250227 180200 586414850 42200 42200 42200 42200 0
43 20250227 180100 586414850 42200 42200 42200 42200 0
44 20250227 180000 586414850 42200 42200 42200 42200 0
45 20250227 175900 586414850 42200 42200 42200 42200 0
46 20250227 175800 586414850 42200 42200 42200 42200 0
47 20250227 175700 586414850 42200 42200 42200 42200 0
48 20250227 175600 586414850 42200 42200 42200 42200 0
49 20250227 175500 586414850 42200 42200 42200 42200 0
50 20250227 175400 586414850 42200 42200 42200 42200 0
51 20250227 175300 586414850 42200 42200 42200 42200 0
52 20250227 175200 586414850 42200 42200 42200 42200 0
53 20250227 175100 586414850 42200 42200 42200 42200 0
54 20250227 175000 586414850 42200 42200 42200 42200 0
55 20250227 174900 586414850 42200 42200 42200 42200 0
56 20250227 174800 586414850 42200 42200 42200 42200 0
57 20250227 174700 586414850 42200 42200 42200 42200 0
58 20250227 174600 586414850 42200 42200 42200 42200 0
59 20250227 174500 586414850 42200 42200 42200 42200 0
60 20250227 174400 586414850 42200 42200 42200 42200 0
61 20250227 174300 586414850 42200 42200 42200 42200 0
62 20250227 174200 586414850 42200 42200 42200 42200 549
63 20250227 174100 586414850 42200 42200 42200 42200 0
64 20250227 174000 586414850 42200 42200 42200 42200 0
65 20250227 173900 586414850 42200 42200 42200 42200 0
66 20250227 173800 586414850 42200 42200 42200 42200 0
67 20250227 173700 586414850 42200 42200 42200 42200 0
68 20250227 173600 586414850 42200 42200 42200 42200 0
69 20250227 173500 586414850 42200 42200 42200 42200 0
70 20250227 173400 586414850 42200 42200 42200 42200 0
71 20250227 173300 586414850 42200 42200 42200 42200 0
72 20250227 173200 586414850 42200 42200 42200 42200 0
73 20250227 173100 586414850 42200 42200 42200 42200 0
74 20250227 173000 586414850 42200 42200 42200 42200 0
75 20250227 172900 586414850 42200 42200 42200 42200 0
76 20250227 172800 586414850 42200 42200 42200 42200 0
77 20250227 172700 586414850 42200 42200 42200 42200 0
78 20250227 172600 586414850 42200 42200 42200 42200 0
79 20250227 172500 586414850 42200 42200 42200 42200 0
80 20250227 172400 586414850 42200 42200 42200 42200 0
81 20250227 172300 586414850 42200 42200 42200 42200 0
82 20250227 172200 586414850 42200 42200 42200 42200 0
83 20250227 172100 586414850 42200 42200 42200 42200 0
84 20250227 172000 586414850 42200 42200 42200 42200 0
85 20250227 171900 586414850 42200 42200 42200 42200 0
86 20250227 171800 586414850 42200 42200 42200 42200 0
87 20250227 171700 586414850 42200 42200 42200 42200 0
88 20250227 171600 586414850 42200 42200 42200 42200 0
89 20250227 171500 586414850 42200 42200 42200 42200 0
90 20250227 171400 586414850 42200 42200 42200 42200 0
91 20250227 171300 586414850 42200 42200 42200 42200 0
92 20250227 171200 586414850 42200 42200 42200 42200 549
93 20250227 171100 586414850 42200 42200 42200 42200 0
94 20250227 171000 586414850 42200 42200 42200 42200 0
95 20250227 170900 586414850 42200 42200 42200 42200 0
96 20250227 170800 586414850 42200 42200 42200 42200 0
97 20250227 170700 586414850 42200 42200 42200 42200 0
98 20250227 170600 586414850 42200 42200 42200 42200 0
99 20250227 170500 586414850 42200 42200 42200 42200 0
100 20250227 170400 586414850 42200 42200 42200 42200 0
101 20250227 170300 586414850 42200 42200 42200 42200 0
102 20250227 170200 586414850 42200 42200 42200 42200 0
103 20250227 170100 586414850 42200 42200 42200 42200 0
104 20250227 170000 586414850 42200 42200 42200 42200 0
105 20250227 165900 586414850 42200 42200 42200 42200 0
106 20250227 165800 586414850 42200 42200 42200 42200 0
107 20250227 165700 586414850 42200 42200 42200 42200 0
108 20250227 165600 586414850 42200 42200 42200 42200 0
109 20250227 165500 586414850 42200 42200 42200 42200 0
110 20250227 165400 586414850 42200 42200 42200 42200 0
111 20250227 165300 586414850 42200 42200 42200 42200 0
112 20250227 165200 586414850 42200 42200 42200 42200 0
113 20250227 165100 586414850 42200 42200 42200 42200 0
114 20250227 165000 586414850 42200 42200 42200 42200 0
115 20250227 164900 586414850 42200 42200 42200 42200 0
116 20250227 164800 586414850 42200 42200 42200 42200 0
117 20250227 164700 586414850 42200 42200 42200 42200 0
118 20250227 164600 586414850 42200 42200 42200 42200 0
119 20250227 164500 586414850 42200 42200 42200 42200 0
120 20250227 164400 586414850 42200 42200 42200 42200 0
121 20250227 164300 586414850 42200 42200 42200 42200 0
122 20250227 164200 586414850 42200 42200 42200 42200 549
123 20250227 164100 586414850 42200 42200 42200 42200 0
124 20250227 164000 586414850 42200 42200 42200 42200 0
125 20250227 163900 586414850 42200 42200 42200 42200 0
126 20250227 163800 586414850 42200 42200 42200 42200 0
127 20250227 163700 586414850 42200 42200 42200 42200 0
128 20250227 163600 586414850 42200 42200 42200 42200 0
129 20250227 163500 586414850 42200 42200 42200 42200 0
130 20250227 163400 586414850 42200 42200 42200 42200 0
131 20250227 163300 586414850 42200 42200 42200 42200 0
132 20250227 163200 586414850 42200 42200 42200 42200 0
133 20250227 163100 586414850 42200 42200 42200 42200 0
134 20250227 163000 586414850 42200 42200 42200 42200 0
135 20250227 162900 586414850 42200 42200 42200 42200 0
136 20250227 162800 586414850 42200 42200 42200 42200 0
137 20250227 162700 586414850 42200 42200 42200 42200 0
138 20250227 162600 586414850 42200 42200 42200 42200 0
139 20250227 162500 586414850 42200 42200 42200 42200 0
140 20250227 162400 586414850 42200 42200 42200 42200 0
141 20250227 162300 586414850 42200 42200 42200 42200 0
142 20250227 162200 586414850 42200 42200 42200 42200 0
143 20250227 162100 586414850 42200 42200 42200 42200 0
144 20250227 162000 586414850 42200 42200 42200 42200 0
145 20250227 161900 586414850 42200 42200 42200 42200 0
146 20250227 161800 586414850 42200 42200 42200 42200 0
147 20250227 161700 586414850 42200 42200 42200 42200 0
148 20250227 161600 586414850 42200 42200 42200 42200 0
149 20250227 161500 586414850 42200 42200 42200 42200 0
150 20250227 161400 586414850 42200 42200 42200 42200 0
151 20250227 161300 586414850 42200 42200 42200 42200 0
152 20250227 161200 586414850 42200 42200 42200 42200 549
153 20250227 161100 586414850 42200 42200 42200 42200 0
154 20250227 161000 586414850 42200 42200 42200 42200 0
155 20250227 160900 586414850 42200 42200 42200 42200 0
156 20250227 160800 586414850 42200 42200 42200 42200 0
157 20250227 160700 586414850 42200 42200 42200 42200 0
158 20250227 160600 586414850 42200 42200 42200 42200 0
159 20250227 160500 586414850 42200 42200 42200 42200 0
160 20250227 160400 586414850 42200 42200 42200 42200 0
161 20250227 160300 586414850 42200 42200 42200 42200 0
162 20250227 160200 586414850 42200 42200 42200 42200 0
163 20250227 160100 586414850 42200 42200 42200 42200 0
164 20250227 160000 586414850 42200 42200 42200 42200 0
165 20250227 155900 586414850 42200 42200 42200 42200 0
166 20250227 155800 586414850 42200 42200 42200 42200 0
167 20250227 155700 586414850 42200 42200 42200 42200 0
168 20250227 155600 586414850 42200 42200 42200 42200 0
169 20250227 155500 586414850 42200 42200 42200 42200 0
170 20250227 155400 586414850 42200 42200 42200 42200 0
171 20250227 155300 586414850 42200 42200 42200 42200 0
172 20250227 155200 586414850 42200 42200 42200 42200 0
173 20250227 155100 586414850 42200 42200 42200 42200 0
174 20250227 155000 586414850 42200 42200 42200 42200 0
175 20250227 154900 586414850 42200 42200 42200 42200 0
176 20250227 154800 586414850 42200 42200 42200 42200 0
177 20250227 154700 586414850 42200 42200 42200 42200 0
178 20250227 154600 586414850 42200 42200 42200 42200 0
179 20250227 154500 586414850 42200 42200 42200 42200 0
180 20250227 154400 586414850 42200 42200 42200 42200 0
181 20250227 154300 586414850 42200 42200 42200 42200 0
182 20250227 154200 586414850 42200 42200 42200 42200 549
183 20250227 154100 586414850 42200 42200 42200 42200 0
184 20250227 154000 586414850 42200 42200 42200 42200 0
185 20250227 153900 586414850 42200 42200 42200 42200 0
186 20250227 153800 586414850 42200 42200 42200 42200 0
187 20250227 153700 586414850 42200 42200 42200 42200 0
188 20250227 153600 586414850 42200 42200 42200 42200 0
189 20250227 153500 586414850 42200 42200 42200 42200 0
190 20250227 153400 586414850 42200 42200 42200 42200 0
191 20250227 153300 586414850 42200 42200 42200 42200 0
192 20250227 153200 586414850 42200 42200 42200 42200 0
193 20250227 153100 586414850 42200 42200 42200 42200 0
194 20250227 153000 586414850 42200 42200 42200 42200 549
195 20250227 152900 563247050 42200 42200 42200 42200 0
196 20250227 152800 563247050 42200 42200 42200 42200 0
197 20250227 152700 563247050 42200 42200 42200 42200 0
198 20250227 152600 563247050 42200 42200 42200 42200 0
199 20250227 152500 563247050 42200 42200 42200 42200 0
200 20250227 152400 563247050 42200 42200 42200 42200 0
201 20250227 152300 563247050 42200 42200 42200 42200 0
202 20250227 152200 563247050 42200 42200 42200 42200 0
203 20250227 152100 563247050 42200 42200 42200 42200 0
204 20250227 152000 563247050 42200 42200 42200 42200 0
205 20250227 151900 563247050 42200 42200 42200 42200 171
206 20250227 151800 556030850 42200 42250 42250 42200 153
207 20250227 151700 549567300 42250 42250 42250 42250 40
208 20250227 151600 547877300 42250 42250 42250 42250 15
209 20250227 151500 547243550 42250 42250 42250 42250 15
210 20250227 151400 546609800 42250 42250 42300 42250 21
211 20250227 151300 545722500 42250 42250 42250 42250 7
212 20250227 151200 545426750 42200 42250 42250 42200 44
213 20250227 151100 543569850 42250 42250 42250 42200 178
214 20250227 151000 536054800 42200 42250 42250 42200 320
215 20250227 150900 522541500 42250 42250 42250 42250 2
216 20250227 150800 522457000 42300 42300 42300 42300 5
217 20250227 150700 522245500 42300 42300 42300 42300 0
218 20250227 150600 522245500 42300 42300 42300 42300 10
219 20250227 150500 521822500 42300 42300 42300 42300 5
220 20250227 150400 521611000 42300 42300 42300 42300 0
221 20250227 150300 521611000 42300 42300 42300 42300 40
222 20250227 150200 519919000 42300 42300 42300 42300 1
223 20250227 150100 519876700 42250 42250 42250 42250 399
224 20250227 150000 503018950 42250 42250 42250 42250 1
225 20250227 145900 502976700 42250 42300 42300 42250 167
226 20250227 145800 495912700 42350 42350 42350 42350 5
227 20250227 145700 495700950 42350 42350 42350 42350 3
228 20250227 145600 495573900 42300 42300 42300 42300 1
229 20250227 145500 495531600 42350 42350 42350 42350 0
230 20250227 145400 495531600 42350 42350 42350 42350 0
231 20250227 145300 495531600 42350 42350 42350 42350 3
232 20250227 145200 495404550 42350 42350 42350 42350 16
233 20250227 145100 494726950 42300 42350 42350 42300 24
234 20250227 145000 493710750 42300 42300 42300 42300 0
235 20250227 144900 493710750 42300 42300 42300 42300 23
236 20250227 144800 492737850 42300 42300 42300 42300 1
237 20250227 144700 492695550 42300 42300 42300 42300 0
238 20250227 144600 492695550 42300 42300 42300 42300 185
239 20250227 144500 484870050 42250 42250 42250 42250 0
240 20250227 144400 484870050 42250 42250 42250 42250 1
241 20250227 144300 484827800 42250 42250 42250 42250 250
242 20250227 144200 474265300 42250 42300 42300 42250 764
243 20250227 144100 441948400 42350 42350 42350 42350 0
244 20250227 144000 441948400 42350 42350 42350 42350 28
245 20250227 143900 440762600 42350 42350 42350 42350 0
246 20250227 143800 440762600 42350 42350 42350 42350 225
247 20250227 143700 431233850 42400 42400 42400 42400 61
248 20250227 143600 428647450 42400 42400 42400 42400 3
249 20250227 143500 428520250 42450 42450 42450 42450 10
250 20250227 143400 428095750 42450 42450 42450 42450 0
251 20250227 143300 428095750 42450 42450 42450 42450 1
252 20250227 143200 428053300 42400 42400 42400 42400 0
253 20250227 143100 428053300 42400 42400 42400 42400 0
254 20250227 143000 428053300 42400 42400 42400 42400 70
255 20250227 142900 425085300 42400 42400 42400 42400 0
256 20250227 142800 425085300 42400 42400 42400 42400 1
257 20250227 142700 425042900 42400 42400 42400 42400 25
258 20250227 142600 423982900 42400 42400 42400 42400 223
259 20250227 142500 414527700 42400 42400 42400 42400 10
260 20250227 142400 414103700 42350 42350 42350 42350 0
261 20250227 142300 414103700 42350 42350 42350 42350 30
262 20250227 142200 412833200 42400 42400 42400 42400 0
263 20250227 142100 412833200 42400 42400 42400 42400 110
264 20250227 142000 408169200 42350 42350 42350 42350 1
265 20250227 141900 408126850 42350 42350 42350 42350 0
266 20250227 141800 408126850 42350 42350 42350 42350 0
267 20250227 141700 408126850 42350 42350 42350 42350 0
268 20250227 141600 408126850 42350 42350 42350 42350 0
269 20250227 141500 408126850 42350 42350 42400 42350 24
270 20250227 141400 407110400 42350 42350 42350 42350 66
271 20250227 141300 404315300 42350 42350 42350 42350 0
272 20250227 141200 404315300 42350 42350 42350 42350 0
273 20250227 141100 404315300 42350 42350 42350 42350 1
274 20250227 141000 404272950 42400 42400 42400 42400 0
275 20250227 140900 404272950 42400 42400 42400 42400 1
276 20250227 140800 404230550 42450 42450 42450 42450 0
277 20250227 140700 404230550 42450 42450 42450 42450 0
278 20250227 140600 404230550 42450 42450 42450 42450 100
279 20250227 140500 399985550 42500 42500 42500 42500 0
280 20250227 140400 399985550 42500 42500 42500 42500 0
281 20250227 140300 399985550 42500 42500 42500 42500 0
282 20250227 140200 399985550 42500 42500 42500 42500 0
283 20250227 140100 399985550 42500 42500 42500 42500 1
284 20250227 140000 399943050 42500 42500 42500 42500 0
285 20250227 135900 399943050 42500 42500 42500 42500 1
286 20250227 135800 399900550 42300 42300 42300 42300 0
287 20250227 135700 399900550 42300 42300 42300 42300 2
288 20250227 135600 399815950 42350 42350 42350 42350 0
289 20250227 135500 399815950 42350 42350 42350 42350 49
290 20250227 135400 397740800 42350 42350 42350 42350 0
291 20250227 135300 397740800 42350 42350 42350 42350 1
292 20250227 135200 397698450 42550 42550 42550 42550 0
293 20250227 135100 397698450 42550 42550 42550 42550 0
294 20250227 135000 397698450 42550 42450 42550 42350 514
295 20250227 134900 375831950 42450 42450 42450 42450 0
296 20250227 134800 375831950 42450 42450 42450 42450 2
297 20250227 134700 375747050 42450 42450 42450 42450 0
298 20250227 134600 375747050 42450 42450 42450 42450 0
299 20250227 134500 375747050 42450 42450 42450 42450 0
300 20250227 134400 375747050 42450 42450 42450 42450 0
301 20250227 134300 375747050 42450 42450 42450 42450 0
302 20250227 134200 375747050 42450 42450 42450 42450 0
303 20250227 134100 375747050 42450 42400 42450 42400 62
304 20250227 134000 373115500 42450 42450 42450 42450 0
305 20250227 133900 373115500 42450 42450 42450 42450 0
306 20250227 133800 373115500 42450 42450 42450 42450 0
307 20250227 133700 373115500 42450 42450 42450 42450 1
308 20250227 133600 373073050 42400 42400 42400 42400 1
309 20250227 133500 373030650 42350 42300 42350 42300 6
310 20250227 133400 372776600 42350 42350 42350 42350 8
311 20250227 133300 372437800 42350 42350 42350 42350 2
312 20250227 133200 372353100 42350 42350 42400 42350 30
313 20250227 133100 371082350 42300 42300 42300 42300 51
314 20250227 133000 368925050 42300 42300 42300 42300 0
315 20250227 132900 368925050 42300 42300 42300 42300 1
316 20250227 132800 368882750 42300 42300 42300 42300 0
317 20250227 132700 368882750 42300 42450 42450 42300 18
318 20250227 132600 368119100 42450 42450 42500 42400 72
319 20250227 132500 365060200 42450 42450 42450 42450 41
320 20250227 132400 363319750 42450 42350 42450 42300 27
321 20250227 132300 362176900 42350 42350 42350 42350 5
322 20250227 132200 361965150 42300 42300 42300 42300 11
323 20250227 132100 361499850 42300 42300 42300 42300 35
324 20250227 132000 360019350 42250 42300 42300 42250 128
325 20250227 131900 354610850 42300 42300 42300 42300 13
326 20250227 131800 354060950 42300 42300 42300 42300 7
327 20250227 131700 353764850 42250 42250 42250 42250 0
328 20250227 131600 353764850 42250 42250 42250 42250 0
329 20250227 131500 353764850 42250 42250 42250 42250 1
330 20250227 131400 353722600 42300 42300 42300 42250 257
331 20250227 131300 342863550 42350 42250 42350 42250 62
332 20250227 131200 340243850 42350 42350 42350 42350 0
333 20250227 131100 340243850 42350 42350 42350 42350 1
334 20250227 131000 340201500 42300 42300 42300 42300 0
335 20250227 130900 340201500 42300 42300 42300 42300 0
336 20250227 130800 340201500 42300 42250 42300 42250 42
337 20250227 130700 338425300 42300 42300 42300 42300 90
338 20250227 130600 334618300 42300 42250 42300 42250 21
339 20250227 130500 333731000 42250 42250 42250 42250 1
340 20250227 130400 333688750 42250 42300 42300 42250 10
341 20250227 130300 333266200 42250 42250 42250 42250 39
342 20250227 130200 331618450 42250 42250 42250 42250 64
343 20250227 130100 328914450 42300 42300 42300 42300 0
344 20250227 130000 328914450 42300 42300 42300 42300 10
345 20250227 125900 328491450 42300 42300 42300 42300 175
346 20250227 125800 321088950 42450 42450 42450 42450 0
347 20250227 125700 321088950 42450 42450 42450 42450 0
348 20250227 125600 321088950 42450 42350 42450 42350 21
349 20250227 125500 320199500 42350 42400 42400 42350 368
350 20250227 125400 304611700 42400 42400 42400 42400 2
351 20250227 125300 304526900 42500 42500 42500 42500 0
352 20250227 125200 304526900 42500 42500 42500 42500 20
353 20250227 125100 303676900 42500 42500 42500 42500 0
354 20250227 125000 303676900 42500 42500 42500 42500 0
355 20250227 124900 303676900 42500 42500 42500 42500 0
356 20250227 124800 303676900 42500 42500 42500 42500 0
357 20250227 124700 303676900 42500 42500 42500 42500 0
358 20250227 124600 303676900 42500 42500 42500 42500 6
359 20250227 124500 303421900 42500 42500 42500 42500 1
360 20250227 124400 303379400 42400 42400 42400 42400 0
361 20250227 124300 303379400 42400 42400 42400 42400 20
362 20250227 124200 302531400 42500 42500 42500 42500 0
363 20250227 124100 302531400 42500 42500 42500 42500 0
364 20250227 124000 302531400 42500 42400 42500 42400 116
365 20250227 123900 297612900 42350 42400 42400 42350 19
366 20250227 123800 296807700 42400 42400 42400 42400 0
367 20250227 123700 296807700 42400 42400 42400 42400 0
368 20250227 123600 296807700 42400 42400 42400 42400 22
369 20250227 123500 295874900 42400 42400 42400 42400 0
370 20250227 123400 295874900 42400 42400 42400 42400 1
371 20250227 123300 295832500 42400 42400 42400 42400 0
372 20250227 123200 295832500 42400 42400 42400 42400 0
373 20250227 123100 295832500 42400 42400 42400 42400 0
374 20250227 123000 295832500 42400 42400 42400 42400 0
375 20250227 122900 295832500 42400 42400 42400 42400 0
376 20250227 122800 295832500 42400 42400 42400 42400 0
377 20250227 122700 295832500 42400 42400 42400 42400 1
378 20250227 122600 295790100 42400 42400 42400 42400 0
379 20250227 122500 295790100 42400 42400 42400 42400 19
380 20250227 122400 294984500 42400 42400 42400 42400 0
381 20250227 122300 294984500 42400 42400 42400 42400 20
382 20250227 122200 294136500 42400 42400 42400 42400 155
383 20250227 122100 287564500 42550 42550 42550 42550 1
384 20250227 122000 287521950 42550 42550 42550 42550 0
385 20250227 121900 287521950 42550 42550 42550 42550 0
386 20250227 121800 287521950 42550 42550 42550 42550 1
387 20250227 121700 287479400 42400 42400 42550 42400 4
388 20250227 121600 287309500 42400 42400 42400 42400 0
389 20250227 121500 287309500 42400 42400 42400 42400 0
390 20250227 121400 287309500 42400 42400 42400 42400 2
391 20250227 121300 287224700 42400 42400 42400 42400 1
392 20250227 121200 287182300 42400 42400 42400 42400 0
393 20250227 121100 287182300 42400 42400 42400 42400 0
394 20250227 121000 287182300 42400 42400 42400 42400 0
395 20250227 120900 287182300 42400 42400 42400 42400 28
396 20250227 120800 285995100 42550 42550 42550 42550 0
397 20250227 120700 285995100 42550 42550 42550 42550 0
398 20250227 120600 285995100 42550 42550 42550 42550 1
399 20250227 120500 285952550 42350 42350 42350 42350 0
400 20250227 120400 285952550 42350 42350 42350 42350 0
401 20250227 120300 285952550 42350 42350 42350 42350 0
402 20250227 120200 285952550 42350 42350 42350 42350 5
403 20250227 120100 285740800 42350 42350 42350 42350 0
404 20250227 120000 285740800 42350 42350 42350 42350 2
405 20250227 115900 285656100 42400 42400 42400 42400 1
406 20250227 115800 285613700 42350 42350 42350 42350 0
407 20250227 115700 285613700 42350 42450 42450 42350 127
408 20250227 115600 280231150 42450 42450 42450 42450 0
409 20250227 115500 280231150 42450 42450 42450 42450 0
410 20250227 115400 280231150 42450 42450 42450 42450 1
411 20250227 115300 280188700 42450 42450 42450 42450 0
412 20250227 115200 280188700 42450 42450 42450 42450 30
413 20250227 115100 278915200 42450 42450 42450 42450 0
414 20250227 115000 278915200 42450 42450 42450 42450 0
415 20250227 114900 278915200 42450 42450 42450 42450 0
416 20250227 114800 278915200 42450 42450 42450 42450 0
417 20250227 114700 278915200 42450 42450 42450 42450 1
418 20250227 114600 278872750 42450 42450 42450 42450 195
419 20250227 114500 270595000 42500 42500 42500 42500 0
420 20250227 114400 270595000 42500 42500 42500 42500 0
421 20250227 114300 270595000 42500 42500 42500 42500 0
422 20250227 114200 270595000 42500 42500 42500 42500 37
423 20250227 114100 269022500 42500 42500 42500 42500 0
424 20250227 114000 269022500 42500 42500 42500 42500 0
425 20250227 113900 269022500 42500 42500 42500 42500 209
426 20250227 113800 260140000 42450 42450 42450 42450 0
427 20250227 113700 260140000 42450 42450 42450 42450 0
428 20250227 113600 260140000 42450 42450 42450 42450 0
429 20250227 113500 260140000 42450 42450 42450 42450 0
430 20250227 113400 260140000 42450 42450 42450 42450 1
431 20250227 113300 260097550 42600 42600 42600 42600 10
432 20250227 113200 259671550 42600 42600 42600 42600 0
433 20250227 113100 259671550 42600 42600 42600 42600 0
434 20250227 113000 259671550 42600 42600 42600 42600 0
435 20250227 112900 259671550 42600 42400 42600 42400 520
436 20250227 112800 237557150 42400 42400 42400 42400 1
437 20250227 112700 237514750 42450 42450 42450 42450 6
438 20250227 112600 237260050 42450 42450 42450 42450 0
439 20250227 112500 237260050 42450 42450 42450 42450 0
440 20250227 112400 237260050 42450 42450 42450 42450 1
441 20250227 112300 237217600 42400 42400 42400 42400 0
442 20250227 112200 237217600 42400 42400 42400 42400 0
443 20250227 112100 237217600 42400 42400 42400 42400 1
444 20250227 112000 237175200 42400 42400 42400 42400 12
445 20250227 111900 236666400 42450 42450 42450 42450 0
446 20250227 111800 236666400 42450 42450 42450 42450 2
447 20250227 111700 236581500 42400 42400 42400 42400 0
448 20250227 111600 236581500 42400 42400 42400 42400 0
449 20250227 111500 236581500 42400 42400 42400 42400 1
450 20250227 111400 236539100 42400 42450 42450 42400 155
451 20250227 111300 229966650 42450 42450 42450 42450 1
452 20250227 111200 229924200 42500 42500 42500 42500 0
453 20250227 111100 229924200 42500 42500 42500 42500 0
454 20250227 111000 229924200 42500 42500 42500 42500 0
455 20250227 110900 229924200 42500 42500 42500 42500 0
456 20250227 110800 229924200 42500 42500 42500 42500 0
457 20250227 110700 229924200 42500 42500 42500 42500 1
458 20250227 110600 229881700 42450 42450 42450 42450 11
459 20250227 110500 229414750 42400 42400 42400 42400 0
460 20250227 110400 229414750 42400 42400 42400 42400 9
461 20250227 110300 229033150 42400 42450 42450 42400 163
462 20250227 110200 222117950 42550 42550 42550 42550 0
463 20250227 110100 222117950 42550 42550 42550 42550 0
464 20250227 110000 222117950 42550 42550 42550 42550 1
465 20250227 105900 222075400 42600 42600 42600 42600 4
466 20250227 105800 221905000 42600 42500 42600 42500 11
467 20250227 105700 221436950 42450 42450 42450 42450 123
468 20250227 105600 216215600 42450 42450 42450 42450 58
469 20250227 105500 213753500 42450 42450 42450 42450 1
470 20250227 105400 213711050 42450 42450 42450 42450 100
471 20250227 105300 209466050 42450 42550 42550 42450 2
472 20250227 105200 209381050 42550 42450 42550 42450 2
473 20250227 105100 209296050 42450 42450 42450 42450 0
474 20250227 105000 209296050 42450 42450 42450 42450 21
475 20250227 104900 208404600 42500 42500 42500 42500 66
476 20250227 104800 205599600 42500 42500 42500 42500 0
477 20250227 104700 205599600 42500 42500 42500 42500 10
478 20250227 104600 205174600 42500 42500 42500 42500 12
479 20250227 104500 204664600 42500 42500 42500 42500 0
480 20250227 104400 204664600 42500 42550 42550 42500 22
481 20250227 104300 203729450 42550 42550 42550 42550 0
482 20250227 104200 203729450 42550 42550 42550 42550 12
483 20250227 104100 203218850 42500 42500 42500 42500 0
484 20250227 104000 203218850 42500 42500 42500 42500 0
485 20250227 103900 203218850 42500 42500 42500 42500 0
486 20250227 103800 203218850 42500 42500 42500 42500 0
487 20250227 103700 203218850 42500 42600 42600 42500 273
488 20250227 103600 191610200 42600 42600 42600 42600 0
489 20250227 103500 191610200 42600 42600 42600 42600 5
490 20250227 103400 191397200 42600 42600 42600 42600 5
491 20250227 103300 191184200 42600 42600 42600 42600 3
492 20250227 103200 191056400 42600 42600 42600 42600 0
493 20250227 103100 191056400 42600 42600 42600 42600 0
494 20250227 103000 191056400 42600 42600 42600 42600 0
495 20250227 102900 191056400 42600 42600 42600 42600 31
496 20250227 102800 189735800 42600 42600 42600 42600 10
497 20250227 102700 189309800 42600 42600 42600 42600 49
498 20250227 102600 187222400 42600 42600 42600 42600 3
499 20250227 102500 187094600 42600 42600 42600 42600 0
500 20250227 102400 187094600 42600 42600 42600 42600 0
501 20250227 102300 187094600 42600 42600 42600 42600 0
502 20250227 102200 187094600 42600 42600 42600 42600 0
503 20250227 102100 187094600 42600 42600 42600 42600 0
504 20250227 102000 187094600 42600 42600 42600 42600 0
505 20250227 101900 187094600 42600 42600 42600 42600 0
506 20250227 101800 187094600 42600 42550 42600 42550 6
507 20250227 101700 186839250 42550 42550 42550 42550 0
508 20250227 101600 186839250 42550 42550 42550 42550 0
509 20250227 101500 186839250 42550 42550 42550 42550 0
510 20250227 101400 186839250 42550 42550 42550 42550 0
511 20250227 101300 186839250 42550 42600 42600 42550 2
512 20250227 101200 186754100 42600 42600 42600 42600 0
513 20250227 101100 186754100 42600 42600 42600 42600 0
514 20250227 101000 186754100 42600 42600 42600 42600 0
515 20250227 100900 186754100 42600 42600 42600 42600 0
516 20250227 100800 186754100 42600 42600 42600 42600 0
517 20250227 100700 186754100 42600 42600 42600 42600 0
518 20250227 100600 186754100 42600 42550 42600 42550 36
519 20250227 100500 185222000 42550 42650 42650 42550 2
520 20250227 100400 185136800 42650 42650 42650 42650 1
521 20250227 100300 185094150 42500 42500 42500 42500 102
522 20250227 100200 180759150 42500 42500 42500 42500 0
523 20250227 100100 180759150 42500 42500 42500 42500 0
524 20250227 100000 180759150 42500 42500 42500 42500 0
525 20250227 095900 180759150 42500 42550 42550 42500 145
526 20250227 095800 174596100 42500 42500 42500 42500 49
527 20250227 095700 172513600 42500 42550 42550 42500 53
528 20250227 095600 170261050 42550 42550 42550 42550 45
529 20250227 095500 168346300 42500 42550 42550 42500 7
530 20250227 095400 168048750 42500 42400 42500 42400 492
531 20250227 095300 147172650 42450 42500 42500 42450 214
532 20250227 095200 138083450 42500 42600 42600 42500 121
533 20250227 095100 132928950 42600 42600 42600 42600 1
534 20250227 095000 132886350 42600 42600 42600 42600 0
535 20250227 094900 132886350 42600 42600 42600 42500 25
536 20250227 094800 131821850 42600 42600 42600 42500 211
537 20250227 094700 122841300 42600 42600 42600 42600 0
538 20250227 094600 122841300 42600 42600 42600 42600 0
539 20250227 094500 122841300 42600 42600 42600 42600 0
540 20250227 094400 122841300 42600 42750 42750 42600 11
541 20250227 094300 122372550 42550 42750 42750 42550 2
542 20250227 094200 122287250 42750 42750 42750 42750 5
543 20250227 094100 122073500 42750 42750 42750 42750 5
544 20250227 094000 121859750 42750 42600 42750 42550 66
545 20250227 093900 119048350 42650 42750 42750 42650 371
546 20250227 093800 103213850 42750 42750 42750 42750 0
547 20250227 093700 103213850 42750 42750 42750 42750 1
548 20250227 093600 103171100 42750 42750 42750 42750 20
549 20250227 093500 102316100 42750 42750 42750 42750 1
550 20250227 093400 102273350 42750 42750 42750 42750 1
551 20250227 093300 102230600 42850 42850 42850 42850 2
552 20250227 093200 102144900 42750 42750 42750 42750 1
553 20250227 093100 102102150 42900 42900 42900 42900 2
554 20250227 093000 102016350 42750 42900 42900 42750 117
555 20250227 092900 97014400 42750 42850 42850 42750 14
556 20250227 092800 96415400 42800 42800 42800 42800 3
557 20250227 092700 96287000 42850 42850 42850 42850 20
558 20250227 092600 95430000 42850 42850 42850 42850 0
559 20250227 092500 95430000 42850 42800 42850 42800 13
560 20250227 092400 94873550 42800 42750 42800 42750 6
561 20250227 092300 94616900 42750 42700 42750 42700 17
562 20250227 092200 93890750 42700 42700 42700 42650 4
563 20250227 092100 93720000 42700 42650 42700 42650 25
564 20250227 092000 92653650 42650 42700 42700 42650 38
565 20250227 091900 91032250 42750 42750 42750 42750 15
566 20250227 091800 90391000 42750 42750 42750 42750 7
567 20250227 091700 90091750 42600 42700 42700 42600 616
568 20250227 091600 63841700 42950 42900 42950 42900 5
569 20250227 091500 63627000 42950 42950 42950 42950 1
570 20250227 091400 63584050 42950 42950 42950 42950 201
571 20250227 091300 54951100 42950 42950 42950 42950 113
572 20250227 091200 50097750 42900 42900 42900 42900 6
573 20250227 091100 49840350 42650 42900 42900 42650 5
574 20250227 091000 49626600 42700 42700 42700 42700 42
575 20250227 090900 47833200 42550 42650 42650 42550 14
576 20250227 090800 47236200 42600 42650 42650 42600 141
577 20250227 090700 41228350 42650 42650 42650 42650 100
578 20250227 090600 36963350 42650 42700 42700 42650 6
579 20250227 090500 36707400 42900 42700 42900 42650 248
580 20250227 090400 26126600 42650 42700 42700 42650 107
581 20250227 090300 21562750 42650 42700 42700 42650 70
582 20250227 090200 18577150 42700 42700 42700 42700 4
583 20250227 090100 18406350 42750 42850 42850 42750 415
584 20250227 090000 642750 42850 42850 42850 42850 15