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

592
007340/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185000,1793280300,21800,21800,21800,21800,1550
20250227,184900,1793280300,21800,21800,21800,21800,0
20250227,184800,1793280300,21800,21800,21800,21800,0
20250227,184700,1793280300,21800,21800,21800,21800,0
20250227,184600,1793280300,21800,21800,21800,21800,0
20250227,184500,1793280300,21800,21800,21800,21800,0
20250227,184400,1793280300,21800,21800,21800,21800,0
20250227,184300,1793280300,21800,21800,21800,21800,0
20250227,184200,1793280300,21800,21800,21800,21800,0
20250227,184100,1793280300,21800,21800,21800,21800,0
20250227,184000,1793280300,21800,21800,21800,21800,0
20250227,183900,1793280300,21800,21800,21800,21800,0
20250227,183800,1793280300,21800,21800,21800,21800,0
20250227,183700,1793280300,21800,21800,21800,21800,0
20250227,183600,1793280300,21800,21800,21800,21800,0
20250227,183500,1793280300,21800,21800,21800,21800,0
20250227,183400,1793280300,21800,21800,21800,21800,0
20250227,183300,1793280300,21800,21800,21800,21800,0
20250227,183200,1793280300,21800,21800,21800,21800,0
20250227,183100,1793280300,21800,21800,21800,21800,0
20250227,183000,1793280300,21800,21800,21800,21800,0
20250227,182900,1793280300,21800,21800,21800,21800,0
20250227,182800,1793280300,21800,21800,21800,21800,0
20250227,182700,1793280300,21800,21800,21800,21800,0
20250227,182600,1793280300,21800,21800,21800,21800,0
20250227,182500,1793280300,21800,21800,21800,21800,0
20250227,182400,1793280300,21800,21800,21800,21800,0
20250227,182300,1793280300,21800,21800,21800,21800,0
20250227,182200,1793280300,21800,21800,21800,21800,0
20250227,182100,1793280300,21800,21800,21800,21800,0
20250227,182000,1793280300,21800,21800,21800,21800,1550
20250227,181900,1793280300,21800,21800,21800,21800,0
20250227,181800,1793280300,21800,21800,21800,21800,0
20250227,181700,1793280300,21800,21800,21800,21800,0
20250227,181600,1793280300,21800,21800,21800,21800,0
20250227,181500,1793280300,21800,21800,21800,21800,0
20250227,181400,1793280300,21800,21800,21800,21800,0
20250227,181300,1793280300,21800,21800,21800,21800,0
20250227,181200,1793280300,21800,21800,21800,21800,0
20250227,181100,1793280300,21800,21800,21800,21800,0
20250227,181000,1793280300,21800,21800,21800,21800,0
20250227,180900,1793280300,21800,21800,21800,21800,0
20250227,180800,1793280300,21800,21800,21800,21800,0
20250227,180700,1793280300,21800,21800,21800,21800,0
20250227,180600,1793280300,21800,21800,21800,21800,0
20250227,180500,1793280300,21800,21800,21800,21800,0
20250227,180400,1793280300,21800,21800,21800,21800,0
20250227,180300,1793280300,21800,21800,21800,21800,0
20250227,180200,1793280300,21800,21800,21800,21800,0
20250227,180100,1793280300,21800,21800,21800,21800,0
20250227,180000,1793280300,21800,21800,21800,21800,0
20250227,175900,1793280300,21800,21800,21800,21800,0
20250227,175800,1793280300,21800,21800,21800,21800,0
20250227,175700,1793280300,21800,21800,21800,21800,0
20250227,175600,1793280300,21800,21800,21800,21800,0
20250227,175500,1793280300,21800,21800,21800,21800,0
20250227,175400,1793280300,21800,21800,21800,21800,0
20250227,175300,1793280300,21800,21800,21800,21800,0
20250227,175200,1793280300,21800,21800,21800,21800,0
20250227,175100,1793280300,21800,21800,21800,21800,0
20250227,175000,1793280300,21800,21800,21800,21800,1550
20250227,174900,1793280300,21800,21800,21800,21800,0
20250227,174800,1793280300,21800,21800,21800,21800,0
20250227,174700,1793280300,21800,21800,21800,21800,0
20250227,174600,1793280300,21800,21800,21800,21800,0
20250227,174500,1793280300,21800,21800,21800,21800,0
20250227,174400,1793280300,21800,21800,21800,21800,0
20250227,174300,1793280300,21800,21800,21800,21800,0
20250227,174200,1793280300,21800,21800,21800,21800,0
20250227,174100,1793280300,21800,21800,21800,21800,0
20250227,174000,1793280300,21800,21800,21800,21800,0
20250227,173900,1793280300,21800,21800,21800,21800,0
20250227,173800,1793280300,21800,21800,21800,21800,0
20250227,173700,1793280300,21800,21800,21800,21800,0
20250227,173600,1793280300,21800,21800,21800,21800,0
20250227,173500,1793280300,21800,21800,21800,21800,0
20250227,173400,1793280300,21800,21800,21800,21800,0
20250227,173300,1793280300,21800,21800,21800,21800,0
20250227,173200,1793280300,21800,21800,21800,21800,0
20250227,173100,1793280300,21800,21800,21800,21800,0
20250227,173000,1793280300,21800,21800,21800,21800,0
20250227,172900,1793280300,21800,21800,21800,21800,0
20250227,172800,1793280300,21800,21800,21800,21800,0
20250227,172700,1793280300,21800,21800,21800,21800,0
20250227,172600,1793280300,21800,21800,21800,21800,0
20250227,172500,1793280300,21800,21800,21800,21800,0
20250227,172400,1793280300,21800,21800,21800,21800,0
20250227,172300,1793280300,21800,21800,21800,21800,0
20250227,172200,1793280300,21800,21800,21800,21800,0
20250227,172100,1793280300,21800,21800,21800,21800,0
20250227,172000,1793280300,21800,21800,21800,21800,1550
20250227,171900,1793280300,21800,21800,21800,21800,0
20250227,171800,1793280300,21800,21800,21800,21800,0
20250227,171700,1793280300,21800,21800,21800,21800,0
20250227,171600,1793280300,21800,21800,21800,21800,0
20250227,171500,1793280300,21800,21800,21800,21800,0
20250227,171400,1793280300,21800,21800,21800,21800,0
20250227,171300,1793280300,21800,21800,21800,21800,0
20250227,171200,1793280300,21800,21800,21800,21800,0
20250227,171100,1793280300,21800,21800,21800,21800,0
20250227,171000,1793280300,21800,21800,21800,21800,0
20250227,170900,1793280300,21800,21800,21800,21800,0
20250227,170800,1793280300,21800,21800,21800,21800,0
20250227,170700,1793280300,21800,21800,21800,21800,0
20250227,170600,1793280300,21800,21800,21800,21800,0
20250227,170500,1793280300,21800,21800,21800,21800,0
20250227,170400,1793280300,21800,21800,21800,21800,0
20250227,170300,1793280300,21800,21800,21800,21800,0
20250227,170200,1793280300,21800,21800,21800,21800,0
20250227,170100,1793280300,21800,21800,21800,21800,0
20250227,170000,1793280300,21800,21800,21800,21800,0
20250227,165900,1793280300,21800,21800,21800,21800,0
20250227,165800,1793280300,21800,21800,21800,21800,0
20250227,165700,1793280300,21800,21800,21800,21800,0
20250227,165600,1793280300,21800,21800,21800,21800,0
20250227,165500,1793280300,21800,21800,21800,21800,0
20250227,165400,1793280300,21800,21800,21800,21800,0
20250227,165300,1793280300,21800,21800,21800,21800,0
20250227,165200,1793280300,21800,21800,21800,21800,0
20250227,165100,1793280300,21800,21800,21800,21800,0
20250227,165000,1793280300,21800,21800,21800,21800,1550
20250227,164900,1793280300,21800,21800,21800,21800,0
20250227,164800,1793280300,21800,21800,21800,21800,0
20250227,164700,1793280300,21800,21800,21800,21800,0
20250227,164600,1793280300,21800,21800,21800,21800,0
20250227,164500,1793280300,21800,21800,21800,21800,0
20250227,164400,1793280300,21800,21800,21800,21800,0
20250227,164300,1793280300,21800,21800,21800,21800,0
20250227,164200,1793280300,21800,21800,21800,21800,0
20250227,164100,1793280300,21800,21800,21800,21800,0
20250227,164000,1793280300,21800,21800,21800,21800,0
20250227,163900,1793280300,21800,21800,21800,21800,0
20250227,163800,1793280300,21800,21800,21800,21800,0
20250227,163700,1793280300,21800,21800,21800,21800,0
20250227,163600,1793280300,21800,21800,21800,21800,0
20250227,163500,1793280300,21800,21800,21800,21800,0
20250227,163400,1793280300,21800,21800,21800,21800,0
20250227,163300,1793280300,21800,21800,21800,21800,0
20250227,163200,1793280300,21800,21800,21800,21800,0
20250227,163100,1793280300,21800,21800,21800,21800,0
20250227,163000,1793280300,21800,21800,21800,21800,0
20250227,162900,1793280300,21800,21800,21800,21800,0
20250227,162800,1793280300,21800,21800,21800,21800,0
20250227,162700,1793280300,21800,21800,21800,21800,0
20250227,162600,1793280300,21800,21800,21800,21800,0
20250227,162500,1793280300,21800,21800,21800,21800,0
20250227,162400,1793280300,21800,21800,21800,21800,0
20250227,162300,1793280300,21800,21800,21800,21800,0
20250227,162200,1793280300,21800,21800,21800,21800,0
20250227,162100,1793280300,21800,21800,21800,21800,0
20250227,162000,1793280300,21800,21800,21800,21800,1550
20250227,161900,1793280300,21800,21800,21800,21800,0
20250227,161800,1793280300,21800,21800,21800,21800,0
20250227,161700,1793280300,21800,21800,21800,21800,0
20250227,161600,1793280300,21800,21800,21800,21800,0
20250227,161500,1793280300,21800,21800,21800,21800,0
20250227,161400,1793280300,21800,21800,21800,21800,0
20250227,161300,1793280300,21800,21800,21800,21800,0
20250227,161200,1793280300,21800,21800,21800,21800,0
20250227,161100,1793280300,21800,21800,21800,21800,0
20250227,161000,1793280300,21800,21800,21800,21800,0
20250227,160900,1793280300,21800,21800,21800,21800,0
20250227,160800,1793280300,21800,21800,21800,21800,0
20250227,160700,1793280300,21800,21800,21800,21800,0
20250227,160600,1793280300,21800,21800,21800,21800,0
20250227,160500,1793280300,21800,21800,21800,21800,0
20250227,160400,1793280300,21800,21800,21800,21800,0
20250227,160300,1793280300,21800,21800,21800,21800,0
20250227,160200,1793280300,21800,21800,21800,21800,0
20250227,160100,1793280300,21800,21800,21800,21800,0
20250227,160000,1793280300,21800,21800,21800,21800,0
20250227,155900,1793280300,21800,21800,21800,21800,0
20250227,155800,1793280300,21800,21800,21800,21800,0
20250227,155700,1793280300,21800,21800,21800,21800,0
20250227,155600,1793280300,21800,21800,21800,21800,0
20250227,155500,1793280300,21800,21800,21800,21800,0
20250227,155400,1793280300,21800,21800,21800,21800,0
20250227,155300,1793280300,21800,21800,21800,21800,0
20250227,155200,1793280300,21800,21800,21800,21800,0
20250227,155100,1793280300,21800,21800,21800,21800,0
20250227,155000,1793280300,21800,21800,21800,21800,1550
20250227,154900,1793280300,21800,21800,21800,21800,0
20250227,154800,1793280300,21800,21800,21800,21800,0
20250227,154700,1793280300,21800,21800,21800,21800,0
20250227,154600,1793280300,21800,21800,21800,21800,0
20250227,154500,1793280300,21800,21800,21800,21800,0
20250227,154400,1793280300,21800,21800,21800,21800,0
20250227,154300,1793280300,21800,21800,21800,21800,0
20250227,154200,1793280300,21800,21800,21800,21800,0
20250227,154100,1793280300,21800,21800,21800,21800,0
20250227,154000,1793280300,21800,21800,21800,21800,0
20250227,153900,1793280300,21800,21800,21800,21800,0
20250227,153800,1793280300,21800,21800,21800,21800,0
20250227,153700,1793280300,21800,21800,21800,21800,0
20250227,153600,1793280300,21800,21800,21800,21800,0
20250227,153500,1793280300,21800,21800,21800,21800,0
20250227,153400,1793280300,21800,21800,21800,21800,0
20250227,153300,1793280300,21800,21800,21800,21800,0
20250227,153200,1793280300,21800,21800,21800,21800,0
20250227,153100,1793280300,21800,21800,21800,21800,0
20250227,153000,1793280300,21800,21800,21800,21800,1550
20250227,152900,1759490300,21800,21800,21800,21800,0
20250227,152800,1759490300,21800,21800,21800,21800,0
20250227,152700,1759490300,21800,21800,21800,21800,0
20250227,152600,1759490300,21800,21800,21800,21800,0
20250227,152500,1759490300,21800,21800,21800,21800,0
20250227,152400,1759490300,21800,21800,21800,21800,0
20250227,152300,1759490300,21800,21800,21800,21800,0
20250227,152200,1759490300,21800,21800,21800,21800,0
20250227,152100,1759490300,21800,21800,21800,21800,0
20250227,152000,1759490300,21800,21800,21800,21800,0
20250227,151900,1759490300,21800,21850,21850,21800,463
20250227,151800,1749380150,21850,21850,21850,21800,155
20250227,151700,1746000000,21800,21850,21850,21800,174
20250227,151600,1742201800,21850,21850,21850,21800,254
20250227,151500,1736652600,21850,21800,21850,21750,1182
20250227,151400,1710886100,21800,21750,21800,21750,600
20250227,151300,1697809300,21750,21800,21800,21750,322
20250227,151200,1690795400,21800,21800,21800,21750,93
20250227,151100,1688770450,21800,21800,21800,21750,352
20250227,151000,1681101850,21800,21800,21800,21750,203
20250227,150900,1676676600,21800,21750,21800,21750,33
20250227,150800,1675958700,21750,21800,21800,21750,199
20250227,150700,1671620600,21800,21800,21800,21750,42
20250227,150600,1670706550,21800,21800,21800,21750,222
20250227,150500,1665868050,21800,21750,21800,21750,219
20250227,150400,1661095200,21800,21800,21800,21800,21
20250227,150300,1660637400,21750,21800,21800,21750,196
20250227,150200,1656365150,21750,21750,21800,21750,991
20250227,150100,1634777800,21750,21800,21800,21700,663
20250227,150000,1620356900,21800,21800,21800,21750,271
20250227,145900,1614450600,21800,21800,21800,21800,20
20250227,145800,1614014600,21800,21800,21800,21750,270
20250227,145700,1608131000,21800,21800,21800,21800,22
20250227,145600,1607651400,21800,21750,21800,21700,984
20250227,145500,1586239550,21850,21800,21850,21800,40
20250227,145400,1585366200,21850,21850,21850,21750,233
20250227,145300,1580278950,21850,21850,21850,21800,571
20250227,145200,1567821850,21850,21750,21850,21750,36
20250227,145100,1567037650,21850,21800,21850,21800,203
20250227,145000,1562602400,21750,21750,21800,21750,198
20250227,144900,1558288300,21800,21800,21800,21750,242
20250227,144800,1553012850,21800,21800,21800,21750,212
20250227,144700,1548391850,21750,21800,21800,21750,153
20250227,144600,1545057500,21850,21800,21850,21750,217
20250227,144500,1540325900,21850,21750,21850,21700,519
20250227,144400,1529037800,21800,21850,21850,21750,792
20250227,144300,1511801950,21850,21850,21850,21750,596
20250227,144200,1498818100,21800,21850,21850,21800,63
20250227,144100,1497444250,21850,21800,21850,21750,255
20250227,144000,1491877300,21800,21850,21850,21800,94
20250227,143900,1489827250,21850,21800,21850,21800,424
20250227,143800,1480575000,21850,21850,21850,21850,215
20250227,143700,1475877250,21850,21850,21850,21800,584
20250227,143600,1463133750,21850,21850,21850,21850,209
20250227,143500,1458567100,21850,21850,21900,21850,47
20250227,143400,1457540000,21750,21850,21900,21750,418
20250227,143300,1448407900,21850,21900,21900,21850,45
20250227,143200,1447424150,21850,21800,21850,21800,858
20250227,143100,1428710650,21800,21800,21800,21750,213
20250227,143000,1424067400,21750,21800,21800,21750,33
20250227,142900,1423349250,21750,21800,21800,21750,251
20250227,142800,1417880600,21700,21800,21800,21700,35
20250227,142700,1417120900,21750,21800,21800,21750,242
20250227,142600,1411846600,21800,21850,21850,21800,399
20250227,142500,1403137750,21850,21800,21850,21800,10
20250227,142400,1402919350,21800,21700,21850,21700,250
20250227,142300,1397463200,21850,21800,21850,21800,1132
20250227,142200,1372785200,21800,21700,21800,21700,916
20250227,142100,1352850950,21800,21800,21800,21800,207
20250227,142000,1348338350,21700,21750,21800,21700,40
20250227,141900,1347467750,21800,21800,21800,21700,1966
20250227,141800,1304614500,21800,21800,21800,21800,8
20250227,141700,1304440100,21800,21750,21800,21700,223
20250227,141600,1299582050,21750,21800,21800,21750,272
20250227,141500,1293656550,21700,21750,21750,21700,56
20250227,141400,1292440350,21750,21750,21800,21750,232
20250227,141300,1287385250,21750,21800,21800,21750,216
20250227,141200,1282677900,21850,21800,21850,21800,260
20250227,141100,1276997050,21850,21900,21900,21800,44
20250227,141000,1276036900,21850,21850,21900,21800,304
20250227,140900,1269394450,21900,21850,21900,21800,319
20250227,140800,1262411700,21900,21900,21900,21900,9
20250227,140700,1262214600,21900,21850,21900,21800,249
20250227,140600,1256773650,21800,21900,21900,21800,131
20250227,140500,1253912200,21900,21900,21900,21850,282
20250227,140400,1247737500,21900,21850,21900,21800,523
20250227,140300,1236299350,21800,21900,21900,21800,39
20250227,140200,1235448100,21900,21800,21900,21750,552
20250227,140100,1223395700,21850,21850,21850,21800,56
20250227,140000,1222173100,21850,21850,21850,21750,226
20250227,135900,1217237800,21850,21750,21900,21750,2620
20250227,135800,1160097150,21750,21750,21750,21600,454
20250227,135700,1150227800,21750,21550,21750,21550,3124
20250227,135600,1082582500,21600,21600,21600,21450,317
20250227,135500,1075751800,21550,21550,21550,21500,1875
20250227,135400,1035417450,21500,21500,21550,21500,294
20250227,135300,1029083700,21550,21500,21550,21500,8
20250227,135200,1028911650,21550,21550,21550,21500,6
20250227,135100,1028782500,21500,21550,21550,21500,31
20250227,135000,1028115750,21500,21500,21500,21500,103
20250227,134900,1025901250,21550,21500,21550,21500,69
20250227,134800,1024417700,21550,21500,21550,21500,105
20250227,134700,1022155350,21550,21500,21550,21500,27
20250227,134600,1021574800,21500,21500,21500,21500,5
20250227,134500,1021467300,21550,21500,21550,21500,40
20250227,134400,1020607250,21550,21500,21550,21500,11
20250227,134300,1020370500,21500,21500,21500,21500,25
20250227,134200,1019833000,21500,21550,21550,21500,29
20250227,134100,1019208450,21500,21550,21550,21500,70
20250227,134000,1017702450,21550,21550,21550,21500,17
20250227,133900,1017336450,21500,21500,21500,21500,3
20250227,133800,1017271950,21500,21550,21550,21500,45
20250227,133700,1016303600,21550,21550,21550,21500,11
20250227,133600,1016066900,21500,21500,21550,21500,36
20250227,133500,1015292850,21550,21550,21550,21550,23
20250227,133400,1014797200,21500,21550,21550,21500,231
20250227,133300,1009820450,21500,21550,21550,21500,31
20250227,133200,1009152900,21500,21500,21550,21500,37
20250227,133100,1008357350,21500,21500,21500,21500,9
20250227,133000,1008163850,21550,21500,21550,21500,33
20250227,132900,1007454150,21500,21550,21550,21500,27
20250227,132800,1006872650,21500,21500,21550,21500,40
20250227,132700,1006012600,21550,21550,21550,21500,34
20250227,132600,1005280300,21550,21550,21600,21550,1068
20250227,132500,982264850,21600,21600,21600,21600,1
20250227,132400,982243250,21600,21550,21600,21550,10
20250227,132300,982027700,21600,21600,21600,21550,56
20250227,132200,980820000,21600,21600,21600,21600,1
20250227,132100,980798400,21550,21550,21600,21550,169
20250227,132000,977156100,21550,21550,21550,21500,7
20250227,131900,977005350,21500,21500,21550,21500,137
20250227,131800,974059600,21550,21550,21550,21500,49
20250227,131700,973003800,21550,21550,21550,21500,73
20250227,131600,971431700,21550,21550,21550,21500,36
20250227,131500,970656250,21500,21550,21600,21500,77
20250227,131400,968998400,21600,21550,21600,21550,137
20250227,131300,966045700,21500,21500,21600,21500,35
20250227,131200,965292850,21550,21550,21550,21550,19
20250227,131100,964883400,21600,21500,21600,21500,40
20250227,131000,964022900,21600,21550,21600,21550,1706
20250227,130900,927256200,21600,21550,21600,21550,25
20250227,130800,926717350,21500,21500,21500,21500,22
20250227,130700,926244350,21550,21600,21600,21550,21
20250227,130600,925791750,21450,21550,21550,21450,51
20250227,130500,924695800,21600,21450,21600,21450,27
20250227,130400,924114450,21450,21450,21450,21450,27
20250227,130300,923535300,21500,21500,21550,21500,50
20250227,130200,922459650,21450,21450,21450,21450,36
20250227,130100,921687450,21550,21450,21550,21450,375
20250227,130000,913628750,21500,21450,21500,21450,56
20250227,125900,912426000,21550,21550,21550,21550,1
20250227,125800,912404450,21500,21450,21500,21450,158
20250227,125700,909009050,21550,21550,21550,21500,618
20250227,125600,895701600,21600,21600,21600,21600,3
20250227,125500,895636800,21550,21550,21550,21500,736
20250227,125400,879776450,21500,21500,21500,21500,3
20250227,125300,879711950,21550,21500,21550,21500,47
20250227,125200,878701300,21500,21500,21550,21500,7
20250227,125100,878550750,21500,21500,21500,21500,21
20250227,125000,878099250,21500,21550,21550,21500,9
20250227,124900,877905650,21500,21550,21550,21500,40
20250227,124800,877045450,21550,21500,21550,21500,9
20250227,124700,876851900,21500,21500,21500,21500,27
20250227,124600,876271400,21550,21550,21550,21550,4
20250227,124500,876185200,21550,21550,21550,21400,2825
20250227,124400,815583300,21550,21550,21600,21550,6
20250227,124300,815453950,21550,21550,21550,21550,26
20250227,124200,814893650,21550,21550,21600,21550,14
20250227,124100,814591750,21600,21550,21600,21550,4
20250227,124000,814505500,21550,21550,21600,21550,42
20250227,123900,813600350,21550,21550,21550,21550,2
20250227,123800,813557250,21550,21600,21600,21550,28
20250227,123700,812953800,21600,21600,21600,21600,64
20250227,123600,811571400,21650,21550,21650,21550,50
20250227,123500,810493800,21550,21600,21600,21550,408
20250227,123400,801681500,21600,21550,21650,21550,1052
20250227,123300,778958850,21600,21600,21600,21600,2
20250227,123200,778915650,21600,21550,21600,21550,42
20250227,123100,778010500,21550,21550,21550,21550,5
20250227,123000,777902750,21600,21550,21600,21550,26
20250227,122900,777342400,21600,21550,21600,21550,12
20250227,122800,777083700,21600,21600,21600,21600,4
20250227,122700,776997300,21550,21550,21550,21550,48
20250227,122600,775962900,21600,21550,21600,21550,3
20250227,122500,775898200,21600,21600,21600,21550,35
20250227,122400,775143800,21550,21550,21550,21550,9
20250227,122300,774949850,21550,21600,21600,21550,37
20250227,122200,774152450,21600,21600,21600,21600,0
20250227,122100,774152450,21600,21600,21600,21550,37
20250227,122000,773354800,21550,21550,21550,21550,3
20250227,121900,773290150,21550,21550,21600,21550,46
20250227,121800,772298800,21600,21600,21600,21600,2
20250227,121700,772255600,21600,21550,21600,21550,398
20250227,121600,763678500,21550,21500,21550,21450,1398
20250227,121500,733621200,21500,21450,21500,21450,189
20250227,121400,729559600,21500,21450,21500,21450,132
20250227,121300,726721950,21450,21500,21500,21450,3
20250227,121200,726657550,21450,21500,21500,21450,34
20250227,121100,725927700,21500,21500,21550,21500,224
20250227,121000,721102550,21450,21450,21500,21450,363
20250227,120900,713301250,21500,21500,21500,21500,1
20250227,120800,713279750,21450,21450,21500,21450,48
20250227,120700,712249650,21500,21500,21500,21450,211
20250227,120600,707721850,21500,21500,21500,21450,66
20250227,120500,706305100,21500,21500,21500,21500,1186
20250227,120400,680806100,21500,21500,21500,21500,28
20250227,120300,680204100,21550,21500,21550,21500,146
20250227,120200,677064950,21550,21500,21550,21500,61
20250227,120100,675752400,21550,21500,21550,21500,15
20250227,120000,675429600,21550,21550,21550,21550,33
20250227,115900,674718450,21500,21550,21550,21500,51
20250227,115800,673620600,21500,21550,21550,21500,13
20250227,115700,673340950,21500,21500,21500,21500,36
20250227,115600,672566950,21550,21550,21550,21550,1
20250227,115500,672545400,21500,21550,21550,21500,55
20250227,115400,671361900,21500,21550,21550,21500,6
20250227,115300,671232750,21550,21500,21550,21500,44
20250227,115200,670286550,21550,21550,21550,21550,1
20250227,115100,670265000,21550,21500,21550,21500,47
20250227,115000,669253550,21500,21550,21550,21500,13
20250227,114900,668973900,21500,21550,21550,21500,55
20250227,114800,667790250,21550,21500,21550,21500,3
20250227,114700,667725700,21550,21550,21550,21550,377
20250227,114600,659601350,21600,21600,21600,21600,6
20250227,114500,659471750,21600,21550,21600,21550,4
20250227,114400,659385500,21550,21600,21600,21550,355
20250227,114300,651719100,21550,21550,21600,21550,113
20250227,114200,649278550,21550,21600,21600,21550,36
20250227,114100,648502600,21550,21600,21600,21550,143
20250227,114000,645420900,21600,21600,21600,21550,54
20250227,113900,644256800,21600,21600,21600,21600,3
20250227,113800,644192000,21600,21550,21600,21550,27
20250227,113700,643610000,21550,21600,21600,21550,211
20250227,113600,639052950,21600,21550,21600,21550,42
20250227,113500,638147750,21600,21550,21600,21550,26
20250227,113400,637586250,21600,21550,21600,21550,62
20250227,113300,636249850,21600,21600,21600,21600,1
20250227,113200,636228250,21600,21550,21600,21550,14
20250227,113100,635926400,21550,21600,21600,21550,34
20250227,113000,635193650,21600,21550,21600,21550,4
20250227,112900,635107350,21600,21600,21600,21550,37
20250227,112800,634309750,21600,21550,21600,21550,651
20250227,112700,620279150,21550,21550,21550,21500,554
20250227,112600,608342400,21550,21550,21550,21550,4
20250227,112500,608256200,21550,21500,21550,21500,41
20250227,112400,607374500,21500,21500,21500,21500,158
20250227,112300,603977500,21550,21500,21550,21500,32
20250227,112200,603289350,21550,21550,21550,21500,116
20250227,112100,600789650,21500,21500,21550,21500,38
20250227,112000,599972550,21500,21500,21500,21500,3
20250227,111900,599908050,21500,21500,21550,21500,115
20250227,111800,597435500,21550,21550,21550,21550,5
20250227,111700,597327750,21550,21500,21600,21500,115
20250227,111600,594850300,21500,21500,21500,21500,23
20250227,111500,594355800,21600,21550,21600,21550,1176
20250227,111400,569012950,21500,21500,21550,21500,1190
20250227,111300,543427850,21500,21500,21550,21500,58
20250227,111200,542180800,21500,21550,21550,21500,34
20250227,111100,541449650,21550,21500,21550,21500,9
20250227,111000,541256100,21550,21550,21550,21500,265
20250227,110900,535558350,21550,21550,21550,21500,1256
20250227,110800,508491650,21550,21600,21600,21550,34
20250227,110700,507758900,21550,21550,21550,21550,6
20250227,110600,507629600,21600,21600,21600,21550,42
20250227,110500,506724350,21550,21600,21600,21550,15
20250227,110400,506400950,21600,21600,21600,21550,2165
20250227,110300,459637750,21600,21650,21650,21600,134
20250227,110200,456743300,21650,21600,21650,21600,6
20250227,110100,456613550,21600,21650,21650,21600,826
20250227,110000,438732150,21600,21650,21650,21600,8
20250227,105900,438559300,21650,21650,21650,21650,2
20250227,105800,438516000,21650,21650,21650,21600,40
20250227,105700,437650350,21600,21600,21600,21600,50
20250227,105600,436570350,21600,21650,21650,21600,4
20250227,105500,436483900,21650,21650,21650,21650,21
20250227,105400,436029250,21650,21650,21650,21650,4
20250227,105300,435942650,21650,21650,21650,21650,4
20250227,105200,435856050,21650,21650,21650,21650,1
20250227,105100,435834400,21650,21650,21650,21650,25
20250227,105000,435293150,21600,21600,21650,21600,115
20250227,104900,432809100,21650,21650,21650,21650,980
20250227,104800,411592100,21650,21700,21700,21650,14
20250227,104700,411288450,21700,21700,21700,21700,2
20250227,104600,411245050,21700,21700,21700,21700,1
20250227,104500,411223350,21650,21650,21650,21650,15
20250227,104400,410898600,21650,21700,21700,21650,169
20250227,104300,407238350,21650,21700,21700,21650,32
20250227,104200,406545450,21700,21700,21700,21700,2
20250227,104100,406502050,21700,21700,21700,21700,49
20250227,104000,405438750,21700,21700,21700,21700,47
20250227,103900,404418850,21750,21750,21750,21750,3
20250227,103800,404353600,21750,21750,21750,21750,7
20250227,103700,404201350,21650,21750,21750,21650,320
20250227,103600,397267000,21750,21750,21750,21750,0
20250227,103500,397267000,21750,21750,21750,21750,10
20250227,103400,397049500,21650,21650,21650,21650,200
20250227,103300,392719500,21650,21750,21750,21650,2
20250227,103200,392676100,21750,21750,21750,21750,7
20250227,103100,392523850,21750,21750,21750,21750,3
20250227,103000,392458600,21750,21700,21750,21700,180
20250227,102900,388552150,21750,21650,21750,21650,1094
20250227,102800,364866250,21650,21650,21650,21650,93
20250227,102700,362852800,21650,21650,21650,21650,13
20250227,102600,362571350,21650,21650,21650,21650,19
20250227,102500,362160000,21650,21650,21650,21650,1
20250227,102400,362138350,21650,21650,21650,21650,0
20250227,102300,362138350,21650,21650,21650,21600,114
20250227,102200,359675450,21650,21650,21650,21650,5
20250227,102100,359567200,21650,21550,21650,21550,197
20250227,102000,355320050,21650,21650,21650,21600,21
20250227,101900,354865650,21600,21600,21650,21600,107
20250227,101800,352554300,21650,21650,21650,21600,124
20250227,101700,349869950,21650,21600,21650,21600,49
20250227,101600,348810600,21600,21600,21600,21600,59
20250227,101500,347536200,21650,21600,21650,21600,440
20250227,101400,338032050,21650,21650,21700,21650,58
20250227,101300,336776300,21650,21650,21650,21650,104
20250227,101200,334524700,21650,21700,21700,21600,2062
20250227,101100,289932950,21700,21700,21700,21650,40
20250227,101000,289066450,21650,21750,21750,21650,1377
20250227,100900,259196500,21750,21750,21750,21750,116
20250227,100800,256673500,21750,21800,21800,21750,128
20250227,100700,253889100,21800,21800,21800,21800,13
20250227,100600,253605700,21700,21800,21800,21700,94
20250227,100500,251556600,21800,21800,21800,21800,10
20250227,100400,251338600,21800,21800,21800,21800,1
20250227,100300,251316800,21800,21800,21800,21800,2
20250227,100200,251273200,21750,21800,21800,21750,329
20250227,100100,244117400,21750,21750,21750,21750,135
20250227,100000,241181150,21800,21800,21800,21800,1
20250227,095900,241159350,21800,21800,21800,21800,2
20250227,095800,241115750,21800,21800,21800,21800,1
20250227,095700,241093950,21800,21800,21800,21800,10
20250227,095600,240875950,21800,21800,21800,21800,15
20250227,095500,240548950,21800,21750,21800,21750,43
20250227,095400,239613600,21800,21800,21800,21800,1
20250227,095300,239591800,21800,21800,21800,21800,0
20250227,095200,239591800,21800,21800,21800,21700,263
20250227,095100,233858800,21800,21750,21800,21750,37
20250227,095000,233053950,21750,21750,21750,21750,4
20250227,094900,232966950,21750,21750,21750,21750,1
20250227,094800,232945200,21700,21750,21750,21700,223
20250227,094700,228105150,21700,21750,21750,21700,80
20250227,094600,226368050,21700,21700,21700,21700,0
20250227,094500,226368050,21700,21750,21750,21700,13
20250227,094400,226085900,21700,21700,21700,21700,32
20250227,094300,225391500,21750,21750,21750,21700,59
20250227,094200,224110650,21750,21750,21750,21750,9
20250227,094100,223914900,21700,21750,21750,21700,33
20250227,094000,223198750,21750,21800,21800,21700,32
20250227,093900,222504100,21800,21700,21800,21700,101
20250227,093800,220312300,21700,21750,21750,21700,1917
20250227,093700,178697550,21800,21750,21800,21750,275
20250227,093600,172715550,21750,21750,21750,21750,425
20250227,093500,163471800,21750,21750,21750,21750,19
20250227,093400,163058550,21750,21750,21750,21750,5
20250227,093300,162949800,21750,21800,21800,21750,67
20250227,093200,161490300,21800,21800,21800,21800,2
20250227,093100,161446700,21800,21800,21800,21800,7
20250227,093000,161294100,21800,21800,21800,21800,46
20250227,092900,160291300,21700,21750,21750,21700,2167
20250227,092800,113159500,21850,21800,21850,21800,129
20250227,092700,110346650,21800,21800,21800,21800,129
20250227,092600,107534450,21800,21800,21800,21800,0
20250227,092500,107534450,21800,21750,21800,21750,264
20250227,092400,101791100,21750,21750,21750,21750,185
20250227,092300,97767350,21750,21750,21750,21750,15
20250227,092200,97441100,21750,21750,21750,21750,0
20250227,092100,97441100,21750,21750,21750,21750,45
20250227,092000,96462350,21750,21750,21750,21750,0
20250227,091900,96462350,21750,21750,21750,21750,1
20250227,091800,96440600,21750,21750,21750,21750,47
20250227,091700,95418350,21650,21700,21700,21650,591
20250227,091600,82602850,21650,21650,21650,21650,14
20250227,091500,82299750,21650,21650,21650,21650,712
20250227,091400,66884950,21600,21650,21650,21600,135
20250227,091300,63968200,21600,21600,21600,21600,51
20250227,091200,62866600,21600,21600,21600,21550,149
20250227,091100,59648300,21600,21550,21600,21550,73
20250227,091000,58072650,21600,21600,21600,21600,5
20250227,090900,57964650,21600,21650,21650,21600,128
20250227,090800,55197600,21600,21650,21650,21600,211
20250227,090700,50630000,21550,21600,21650,21550,269
20250227,090600,44809750,21550,21600,21600,21550,20
20250227,090500,44378250,21600,21650,21650,21600,187
20250227,090400,40339000,21700,21650,21700,21650,339
20250227,090300,32984650,21700,21650,21700,21550,190
20250227,090200,28871550,21500,21600,21600,21500,699
20250227,090100,13804950,21600,21650,21700,21600,195
20250227,090000,9583250,21650,21800,21800,21650,441
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185000 1793280300 21800 21800 21800 21800 1550
3 20250227 184900 1793280300 21800 21800 21800 21800 0
4 20250227 184800 1793280300 21800 21800 21800 21800 0
5 20250227 184700 1793280300 21800 21800 21800 21800 0
6 20250227 184600 1793280300 21800 21800 21800 21800 0
7 20250227 184500 1793280300 21800 21800 21800 21800 0
8 20250227 184400 1793280300 21800 21800 21800 21800 0
9 20250227 184300 1793280300 21800 21800 21800 21800 0
10 20250227 184200 1793280300 21800 21800 21800 21800 0
11 20250227 184100 1793280300 21800 21800 21800 21800 0
12 20250227 184000 1793280300 21800 21800 21800 21800 0
13 20250227 183900 1793280300 21800 21800 21800 21800 0
14 20250227 183800 1793280300 21800 21800 21800 21800 0
15 20250227 183700 1793280300 21800 21800 21800 21800 0
16 20250227 183600 1793280300 21800 21800 21800 21800 0
17 20250227 183500 1793280300 21800 21800 21800 21800 0
18 20250227 183400 1793280300 21800 21800 21800 21800 0
19 20250227 183300 1793280300 21800 21800 21800 21800 0
20 20250227 183200 1793280300 21800 21800 21800 21800 0
21 20250227 183100 1793280300 21800 21800 21800 21800 0
22 20250227 183000 1793280300 21800 21800 21800 21800 0
23 20250227 182900 1793280300 21800 21800 21800 21800 0
24 20250227 182800 1793280300 21800 21800 21800 21800 0
25 20250227 182700 1793280300 21800 21800 21800 21800 0
26 20250227 182600 1793280300 21800 21800 21800 21800 0
27 20250227 182500 1793280300 21800 21800 21800 21800 0
28 20250227 182400 1793280300 21800 21800 21800 21800 0
29 20250227 182300 1793280300 21800 21800 21800 21800 0
30 20250227 182200 1793280300 21800 21800 21800 21800 0
31 20250227 182100 1793280300 21800 21800 21800 21800 0
32 20250227 182000 1793280300 21800 21800 21800 21800 1550
33 20250227 181900 1793280300 21800 21800 21800 21800 0
34 20250227 181800 1793280300 21800 21800 21800 21800 0
35 20250227 181700 1793280300 21800 21800 21800 21800 0
36 20250227 181600 1793280300 21800 21800 21800 21800 0
37 20250227 181500 1793280300 21800 21800 21800 21800 0
38 20250227 181400 1793280300 21800 21800 21800 21800 0
39 20250227 181300 1793280300 21800 21800 21800 21800 0
40 20250227 181200 1793280300 21800 21800 21800 21800 0
41 20250227 181100 1793280300 21800 21800 21800 21800 0
42 20250227 181000 1793280300 21800 21800 21800 21800 0
43 20250227 180900 1793280300 21800 21800 21800 21800 0
44 20250227 180800 1793280300 21800 21800 21800 21800 0
45 20250227 180700 1793280300 21800 21800 21800 21800 0
46 20250227 180600 1793280300 21800 21800 21800 21800 0
47 20250227 180500 1793280300 21800 21800 21800 21800 0
48 20250227 180400 1793280300 21800 21800 21800 21800 0
49 20250227 180300 1793280300 21800 21800 21800 21800 0
50 20250227 180200 1793280300 21800 21800 21800 21800 0
51 20250227 180100 1793280300 21800 21800 21800 21800 0
52 20250227 180000 1793280300 21800 21800 21800 21800 0
53 20250227 175900 1793280300 21800 21800 21800 21800 0
54 20250227 175800 1793280300 21800 21800 21800 21800 0
55 20250227 175700 1793280300 21800 21800 21800 21800 0
56 20250227 175600 1793280300 21800 21800 21800 21800 0
57 20250227 175500 1793280300 21800 21800 21800 21800 0
58 20250227 175400 1793280300 21800 21800 21800 21800 0
59 20250227 175300 1793280300 21800 21800 21800 21800 0
60 20250227 175200 1793280300 21800 21800 21800 21800 0
61 20250227 175100 1793280300 21800 21800 21800 21800 0
62 20250227 175000 1793280300 21800 21800 21800 21800 1550
63 20250227 174900 1793280300 21800 21800 21800 21800 0
64 20250227 174800 1793280300 21800 21800 21800 21800 0
65 20250227 174700 1793280300 21800 21800 21800 21800 0
66 20250227 174600 1793280300 21800 21800 21800 21800 0
67 20250227 174500 1793280300 21800 21800 21800 21800 0
68 20250227 174400 1793280300 21800 21800 21800 21800 0
69 20250227 174300 1793280300 21800 21800 21800 21800 0
70 20250227 174200 1793280300 21800 21800 21800 21800 0
71 20250227 174100 1793280300 21800 21800 21800 21800 0
72 20250227 174000 1793280300 21800 21800 21800 21800 0
73 20250227 173900 1793280300 21800 21800 21800 21800 0
74 20250227 173800 1793280300 21800 21800 21800 21800 0
75 20250227 173700 1793280300 21800 21800 21800 21800 0
76 20250227 173600 1793280300 21800 21800 21800 21800 0
77 20250227 173500 1793280300 21800 21800 21800 21800 0
78 20250227 173400 1793280300 21800 21800 21800 21800 0
79 20250227 173300 1793280300 21800 21800 21800 21800 0
80 20250227 173200 1793280300 21800 21800 21800 21800 0
81 20250227 173100 1793280300 21800 21800 21800 21800 0
82 20250227 173000 1793280300 21800 21800 21800 21800 0
83 20250227 172900 1793280300 21800 21800 21800 21800 0
84 20250227 172800 1793280300 21800 21800 21800 21800 0
85 20250227 172700 1793280300 21800 21800 21800 21800 0
86 20250227 172600 1793280300 21800 21800 21800 21800 0
87 20250227 172500 1793280300 21800 21800 21800 21800 0
88 20250227 172400 1793280300 21800 21800 21800 21800 0
89 20250227 172300 1793280300 21800 21800 21800 21800 0
90 20250227 172200 1793280300 21800 21800 21800 21800 0
91 20250227 172100 1793280300 21800 21800 21800 21800 0
92 20250227 172000 1793280300 21800 21800 21800 21800 1550
93 20250227 171900 1793280300 21800 21800 21800 21800 0
94 20250227 171800 1793280300 21800 21800 21800 21800 0
95 20250227 171700 1793280300 21800 21800 21800 21800 0
96 20250227 171600 1793280300 21800 21800 21800 21800 0
97 20250227 171500 1793280300 21800 21800 21800 21800 0
98 20250227 171400 1793280300 21800 21800 21800 21800 0
99 20250227 171300 1793280300 21800 21800 21800 21800 0
100 20250227 171200 1793280300 21800 21800 21800 21800 0
101 20250227 171100 1793280300 21800 21800 21800 21800 0
102 20250227 171000 1793280300 21800 21800 21800 21800 0
103 20250227 170900 1793280300 21800 21800 21800 21800 0
104 20250227 170800 1793280300 21800 21800 21800 21800 0
105 20250227 170700 1793280300 21800 21800 21800 21800 0
106 20250227 170600 1793280300 21800 21800 21800 21800 0
107 20250227 170500 1793280300 21800 21800 21800 21800 0
108 20250227 170400 1793280300 21800 21800 21800 21800 0
109 20250227 170300 1793280300 21800 21800 21800 21800 0
110 20250227 170200 1793280300 21800 21800 21800 21800 0
111 20250227 170100 1793280300 21800 21800 21800 21800 0
112 20250227 170000 1793280300 21800 21800 21800 21800 0
113 20250227 165900 1793280300 21800 21800 21800 21800 0
114 20250227 165800 1793280300 21800 21800 21800 21800 0
115 20250227 165700 1793280300 21800 21800 21800 21800 0
116 20250227 165600 1793280300 21800 21800 21800 21800 0
117 20250227 165500 1793280300 21800 21800 21800 21800 0
118 20250227 165400 1793280300 21800 21800 21800 21800 0
119 20250227 165300 1793280300 21800 21800 21800 21800 0
120 20250227 165200 1793280300 21800 21800 21800 21800 0
121 20250227 165100 1793280300 21800 21800 21800 21800 0
122 20250227 165000 1793280300 21800 21800 21800 21800 1550
123 20250227 164900 1793280300 21800 21800 21800 21800 0
124 20250227 164800 1793280300 21800 21800 21800 21800 0
125 20250227 164700 1793280300 21800 21800 21800 21800 0
126 20250227 164600 1793280300 21800 21800 21800 21800 0
127 20250227 164500 1793280300 21800 21800 21800 21800 0
128 20250227 164400 1793280300 21800 21800 21800 21800 0
129 20250227 164300 1793280300 21800 21800 21800 21800 0
130 20250227 164200 1793280300 21800 21800 21800 21800 0
131 20250227 164100 1793280300 21800 21800 21800 21800 0
132 20250227 164000 1793280300 21800 21800 21800 21800 0
133 20250227 163900 1793280300 21800 21800 21800 21800 0
134 20250227 163800 1793280300 21800 21800 21800 21800 0
135 20250227 163700 1793280300 21800 21800 21800 21800 0
136 20250227 163600 1793280300 21800 21800 21800 21800 0
137 20250227 163500 1793280300 21800 21800 21800 21800 0
138 20250227 163400 1793280300 21800 21800 21800 21800 0
139 20250227 163300 1793280300 21800 21800 21800 21800 0
140 20250227 163200 1793280300 21800 21800 21800 21800 0
141 20250227 163100 1793280300 21800 21800 21800 21800 0
142 20250227 163000 1793280300 21800 21800 21800 21800 0
143 20250227 162900 1793280300 21800 21800 21800 21800 0
144 20250227 162800 1793280300 21800 21800 21800 21800 0
145 20250227 162700 1793280300 21800 21800 21800 21800 0
146 20250227 162600 1793280300 21800 21800 21800 21800 0
147 20250227 162500 1793280300 21800 21800 21800 21800 0
148 20250227 162400 1793280300 21800 21800 21800 21800 0
149 20250227 162300 1793280300 21800 21800 21800 21800 0
150 20250227 162200 1793280300 21800 21800 21800 21800 0
151 20250227 162100 1793280300 21800 21800 21800 21800 0
152 20250227 162000 1793280300 21800 21800 21800 21800 1550
153 20250227 161900 1793280300 21800 21800 21800 21800 0
154 20250227 161800 1793280300 21800 21800 21800 21800 0
155 20250227 161700 1793280300 21800 21800 21800 21800 0
156 20250227 161600 1793280300 21800 21800 21800 21800 0
157 20250227 161500 1793280300 21800 21800 21800 21800 0
158 20250227 161400 1793280300 21800 21800 21800 21800 0
159 20250227 161300 1793280300 21800 21800 21800 21800 0
160 20250227 161200 1793280300 21800 21800 21800 21800 0
161 20250227 161100 1793280300 21800 21800 21800 21800 0
162 20250227 161000 1793280300 21800 21800 21800 21800 0
163 20250227 160900 1793280300 21800 21800 21800 21800 0
164 20250227 160800 1793280300 21800 21800 21800 21800 0
165 20250227 160700 1793280300 21800 21800 21800 21800 0
166 20250227 160600 1793280300 21800 21800 21800 21800 0
167 20250227 160500 1793280300 21800 21800 21800 21800 0
168 20250227 160400 1793280300 21800 21800 21800 21800 0
169 20250227 160300 1793280300 21800 21800 21800 21800 0
170 20250227 160200 1793280300 21800 21800 21800 21800 0
171 20250227 160100 1793280300 21800 21800 21800 21800 0
172 20250227 160000 1793280300 21800 21800 21800 21800 0
173 20250227 155900 1793280300 21800 21800 21800 21800 0
174 20250227 155800 1793280300 21800 21800 21800 21800 0
175 20250227 155700 1793280300 21800 21800 21800 21800 0
176 20250227 155600 1793280300 21800 21800 21800 21800 0
177 20250227 155500 1793280300 21800 21800 21800 21800 0
178 20250227 155400 1793280300 21800 21800 21800 21800 0
179 20250227 155300 1793280300 21800 21800 21800 21800 0
180 20250227 155200 1793280300 21800 21800 21800 21800 0
181 20250227 155100 1793280300 21800 21800 21800 21800 0
182 20250227 155000 1793280300 21800 21800 21800 21800 1550
183 20250227 154900 1793280300 21800 21800 21800 21800 0
184 20250227 154800 1793280300 21800 21800 21800 21800 0
185 20250227 154700 1793280300 21800 21800 21800 21800 0
186 20250227 154600 1793280300 21800 21800 21800 21800 0
187 20250227 154500 1793280300 21800 21800 21800 21800 0
188 20250227 154400 1793280300 21800 21800 21800 21800 0
189 20250227 154300 1793280300 21800 21800 21800 21800 0
190 20250227 154200 1793280300 21800 21800 21800 21800 0
191 20250227 154100 1793280300 21800 21800 21800 21800 0
192 20250227 154000 1793280300 21800 21800 21800 21800 0
193 20250227 153900 1793280300 21800 21800 21800 21800 0
194 20250227 153800 1793280300 21800 21800 21800 21800 0
195 20250227 153700 1793280300 21800 21800 21800 21800 0
196 20250227 153600 1793280300 21800 21800 21800 21800 0
197 20250227 153500 1793280300 21800 21800 21800 21800 0
198 20250227 153400 1793280300 21800 21800 21800 21800 0
199 20250227 153300 1793280300 21800 21800 21800 21800 0
200 20250227 153200 1793280300 21800 21800 21800 21800 0
201 20250227 153100 1793280300 21800 21800 21800 21800 0
202 20250227 153000 1793280300 21800 21800 21800 21800 1550
203 20250227 152900 1759490300 21800 21800 21800 21800 0
204 20250227 152800 1759490300 21800 21800 21800 21800 0
205 20250227 152700 1759490300 21800 21800 21800 21800 0
206 20250227 152600 1759490300 21800 21800 21800 21800 0
207 20250227 152500 1759490300 21800 21800 21800 21800 0
208 20250227 152400 1759490300 21800 21800 21800 21800 0
209 20250227 152300 1759490300 21800 21800 21800 21800 0
210 20250227 152200 1759490300 21800 21800 21800 21800 0
211 20250227 152100 1759490300 21800 21800 21800 21800 0
212 20250227 152000 1759490300 21800 21800 21800 21800 0
213 20250227 151900 1759490300 21800 21850 21850 21800 463
214 20250227 151800 1749380150 21850 21850 21850 21800 155
215 20250227 151700 1746000000 21800 21850 21850 21800 174
216 20250227 151600 1742201800 21850 21850 21850 21800 254
217 20250227 151500 1736652600 21850 21800 21850 21750 1182
218 20250227 151400 1710886100 21800 21750 21800 21750 600
219 20250227 151300 1697809300 21750 21800 21800 21750 322
220 20250227 151200 1690795400 21800 21800 21800 21750 93
221 20250227 151100 1688770450 21800 21800 21800 21750 352
222 20250227 151000 1681101850 21800 21800 21800 21750 203
223 20250227 150900 1676676600 21800 21750 21800 21750 33
224 20250227 150800 1675958700 21750 21800 21800 21750 199
225 20250227 150700 1671620600 21800 21800 21800 21750 42
226 20250227 150600 1670706550 21800 21800 21800 21750 222
227 20250227 150500 1665868050 21800 21750 21800 21750 219
228 20250227 150400 1661095200 21800 21800 21800 21800 21
229 20250227 150300 1660637400 21750 21800 21800 21750 196
230 20250227 150200 1656365150 21750 21750 21800 21750 991
231 20250227 150100 1634777800 21750 21800 21800 21700 663
232 20250227 150000 1620356900 21800 21800 21800 21750 271
233 20250227 145900 1614450600 21800 21800 21800 21800 20
234 20250227 145800 1614014600 21800 21800 21800 21750 270
235 20250227 145700 1608131000 21800 21800 21800 21800 22
236 20250227 145600 1607651400 21800 21750 21800 21700 984
237 20250227 145500 1586239550 21850 21800 21850 21800 40
238 20250227 145400 1585366200 21850 21850 21850 21750 233
239 20250227 145300 1580278950 21850 21850 21850 21800 571
240 20250227 145200 1567821850 21850 21750 21850 21750 36
241 20250227 145100 1567037650 21850 21800 21850 21800 203
242 20250227 145000 1562602400 21750 21750 21800 21750 198
243 20250227 144900 1558288300 21800 21800 21800 21750 242
244 20250227 144800 1553012850 21800 21800 21800 21750 212
245 20250227 144700 1548391850 21750 21800 21800 21750 153
246 20250227 144600 1545057500 21850 21800 21850 21750 217
247 20250227 144500 1540325900 21850 21750 21850 21700 519
248 20250227 144400 1529037800 21800 21850 21850 21750 792
249 20250227 144300 1511801950 21850 21850 21850 21750 596
250 20250227 144200 1498818100 21800 21850 21850 21800 63
251 20250227 144100 1497444250 21850 21800 21850 21750 255
252 20250227 144000 1491877300 21800 21850 21850 21800 94
253 20250227 143900 1489827250 21850 21800 21850 21800 424
254 20250227 143800 1480575000 21850 21850 21850 21850 215
255 20250227 143700 1475877250 21850 21850 21850 21800 584
256 20250227 143600 1463133750 21850 21850 21850 21850 209
257 20250227 143500 1458567100 21850 21850 21900 21850 47
258 20250227 143400 1457540000 21750 21850 21900 21750 418
259 20250227 143300 1448407900 21850 21900 21900 21850 45
260 20250227 143200 1447424150 21850 21800 21850 21800 858
261 20250227 143100 1428710650 21800 21800 21800 21750 213
262 20250227 143000 1424067400 21750 21800 21800 21750 33
263 20250227 142900 1423349250 21750 21800 21800 21750 251
264 20250227 142800 1417880600 21700 21800 21800 21700 35
265 20250227 142700 1417120900 21750 21800 21800 21750 242
266 20250227 142600 1411846600 21800 21850 21850 21800 399
267 20250227 142500 1403137750 21850 21800 21850 21800 10
268 20250227 142400 1402919350 21800 21700 21850 21700 250
269 20250227 142300 1397463200 21850 21800 21850 21800 1132
270 20250227 142200 1372785200 21800 21700 21800 21700 916
271 20250227 142100 1352850950 21800 21800 21800 21800 207
272 20250227 142000 1348338350 21700 21750 21800 21700 40
273 20250227 141900 1347467750 21800 21800 21800 21700 1966
274 20250227 141800 1304614500 21800 21800 21800 21800 8
275 20250227 141700 1304440100 21800 21750 21800 21700 223
276 20250227 141600 1299582050 21750 21800 21800 21750 272
277 20250227 141500 1293656550 21700 21750 21750 21700 56
278 20250227 141400 1292440350 21750 21750 21800 21750 232
279 20250227 141300 1287385250 21750 21800 21800 21750 216
280 20250227 141200 1282677900 21850 21800 21850 21800 260
281 20250227 141100 1276997050 21850 21900 21900 21800 44
282 20250227 141000 1276036900 21850 21850 21900 21800 304
283 20250227 140900 1269394450 21900 21850 21900 21800 319
284 20250227 140800 1262411700 21900 21900 21900 21900 9
285 20250227 140700 1262214600 21900 21850 21900 21800 249
286 20250227 140600 1256773650 21800 21900 21900 21800 131
287 20250227 140500 1253912200 21900 21900 21900 21850 282
288 20250227 140400 1247737500 21900 21850 21900 21800 523
289 20250227 140300 1236299350 21800 21900 21900 21800 39
290 20250227 140200 1235448100 21900 21800 21900 21750 552
291 20250227 140100 1223395700 21850 21850 21850 21800 56
292 20250227 140000 1222173100 21850 21850 21850 21750 226
293 20250227 135900 1217237800 21850 21750 21900 21750 2620
294 20250227 135800 1160097150 21750 21750 21750 21600 454
295 20250227 135700 1150227800 21750 21550 21750 21550 3124
296 20250227 135600 1082582500 21600 21600 21600 21450 317
297 20250227 135500 1075751800 21550 21550 21550 21500 1875
298 20250227 135400 1035417450 21500 21500 21550 21500 294
299 20250227 135300 1029083700 21550 21500 21550 21500 8
300 20250227 135200 1028911650 21550 21550 21550 21500 6
301 20250227 135100 1028782500 21500 21550 21550 21500 31
302 20250227 135000 1028115750 21500 21500 21500 21500 103
303 20250227 134900 1025901250 21550 21500 21550 21500 69
304 20250227 134800 1024417700 21550 21500 21550 21500 105
305 20250227 134700 1022155350 21550 21500 21550 21500 27
306 20250227 134600 1021574800 21500 21500 21500 21500 5
307 20250227 134500 1021467300 21550 21500 21550 21500 40
308 20250227 134400 1020607250 21550 21500 21550 21500 11
309 20250227 134300 1020370500 21500 21500 21500 21500 25
310 20250227 134200 1019833000 21500 21550 21550 21500 29
311 20250227 134100 1019208450 21500 21550 21550 21500 70
312 20250227 134000 1017702450 21550 21550 21550 21500 17
313 20250227 133900 1017336450 21500 21500 21500 21500 3
314 20250227 133800 1017271950 21500 21550 21550 21500 45
315 20250227 133700 1016303600 21550 21550 21550 21500 11
316 20250227 133600 1016066900 21500 21500 21550 21500 36
317 20250227 133500 1015292850 21550 21550 21550 21550 23
318 20250227 133400 1014797200 21500 21550 21550 21500 231
319 20250227 133300 1009820450 21500 21550 21550 21500 31
320 20250227 133200 1009152900 21500 21500 21550 21500 37
321 20250227 133100 1008357350 21500 21500 21500 21500 9
322 20250227 133000 1008163850 21550 21500 21550 21500 33
323 20250227 132900 1007454150 21500 21550 21550 21500 27
324 20250227 132800 1006872650 21500 21500 21550 21500 40
325 20250227 132700 1006012600 21550 21550 21550 21500 34
326 20250227 132600 1005280300 21550 21550 21600 21550 1068
327 20250227 132500 982264850 21600 21600 21600 21600 1
328 20250227 132400 982243250 21600 21550 21600 21550 10
329 20250227 132300 982027700 21600 21600 21600 21550 56
330 20250227 132200 980820000 21600 21600 21600 21600 1
331 20250227 132100 980798400 21550 21550 21600 21550 169
332 20250227 132000 977156100 21550 21550 21550 21500 7
333 20250227 131900 977005350 21500 21500 21550 21500 137
334 20250227 131800 974059600 21550 21550 21550 21500 49
335 20250227 131700 973003800 21550 21550 21550 21500 73
336 20250227 131600 971431700 21550 21550 21550 21500 36
337 20250227 131500 970656250 21500 21550 21600 21500 77
338 20250227 131400 968998400 21600 21550 21600 21550 137
339 20250227 131300 966045700 21500 21500 21600 21500 35
340 20250227 131200 965292850 21550 21550 21550 21550 19
341 20250227 131100 964883400 21600 21500 21600 21500 40
342 20250227 131000 964022900 21600 21550 21600 21550 1706
343 20250227 130900 927256200 21600 21550 21600 21550 25
344 20250227 130800 926717350 21500 21500 21500 21500 22
345 20250227 130700 926244350 21550 21600 21600 21550 21
346 20250227 130600 925791750 21450 21550 21550 21450 51
347 20250227 130500 924695800 21600 21450 21600 21450 27
348 20250227 130400 924114450 21450 21450 21450 21450 27
349 20250227 130300 923535300 21500 21500 21550 21500 50
350 20250227 130200 922459650 21450 21450 21450 21450 36
351 20250227 130100 921687450 21550 21450 21550 21450 375
352 20250227 130000 913628750 21500 21450 21500 21450 56
353 20250227 125900 912426000 21550 21550 21550 21550 1
354 20250227 125800 912404450 21500 21450 21500 21450 158
355 20250227 125700 909009050 21550 21550 21550 21500 618
356 20250227 125600 895701600 21600 21600 21600 21600 3
357 20250227 125500 895636800 21550 21550 21550 21500 736
358 20250227 125400 879776450 21500 21500 21500 21500 3
359 20250227 125300 879711950 21550 21500 21550 21500 47
360 20250227 125200 878701300 21500 21500 21550 21500 7
361 20250227 125100 878550750 21500 21500 21500 21500 21
362 20250227 125000 878099250 21500 21550 21550 21500 9
363 20250227 124900 877905650 21500 21550 21550 21500 40
364 20250227 124800 877045450 21550 21500 21550 21500 9
365 20250227 124700 876851900 21500 21500 21500 21500 27
366 20250227 124600 876271400 21550 21550 21550 21550 4
367 20250227 124500 876185200 21550 21550 21550 21400 2825
368 20250227 124400 815583300 21550 21550 21600 21550 6
369 20250227 124300 815453950 21550 21550 21550 21550 26
370 20250227 124200 814893650 21550 21550 21600 21550 14
371 20250227 124100 814591750 21600 21550 21600 21550 4
372 20250227 124000 814505500 21550 21550 21600 21550 42
373 20250227 123900 813600350 21550 21550 21550 21550 2
374 20250227 123800 813557250 21550 21600 21600 21550 28
375 20250227 123700 812953800 21600 21600 21600 21600 64
376 20250227 123600 811571400 21650 21550 21650 21550 50
377 20250227 123500 810493800 21550 21600 21600 21550 408
378 20250227 123400 801681500 21600 21550 21650 21550 1052
379 20250227 123300 778958850 21600 21600 21600 21600 2
380 20250227 123200 778915650 21600 21550 21600 21550 42
381 20250227 123100 778010500 21550 21550 21550 21550 5
382 20250227 123000 777902750 21600 21550 21600 21550 26
383 20250227 122900 777342400 21600 21550 21600 21550 12
384 20250227 122800 777083700 21600 21600 21600 21600 4
385 20250227 122700 776997300 21550 21550 21550 21550 48
386 20250227 122600 775962900 21600 21550 21600 21550 3
387 20250227 122500 775898200 21600 21600 21600 21550 35
388 20250227 122400 775143800 21550 21550 21550 21550 9
389 20250227 122300 774949850 21550 21600 21600 21550 37
390 20250227 122200 774152450 21600 21600 21600 21600 0
391 20250227 122100 774152450 21600 21600 21600 21550 37
392 20250227 122000 773354800 21550 21550 21550 21550 3
393 20250227 121900 773290150 21550 21550 21600 21550 46
394 20250227 121800 772298800 21600 21600 21600 21600 2
395 20250227 121700 772255600 21600 21550 21600 21550 398
396 20250227 121600 763678500 21550 21500 21550 21450 1398
397 20250227 121500 733621200 21500 21450 21500 21450 189
398 20250227 121400 729559600 21500 21450 21500 21450 132
399 20250227 121300 726721950 21450 21500 21500 21450 3
400 20250227 121200 726657550 21450 21500 21500 21450 34
401 20250227 121100 725927700 21500 21500 21550 21500 224
402 20250227 121000 721102550 21450 21450 21500 21450 363
403 20250227 120900 713301250 21500 21500 21500 21500 1
404 20250227 120800 713279750 21450 21450 21500 21450 48
405 20250227 120700 712249650 21500 21500 21500 21450 211
406 20250227 120600 707721850 21500 21500 21500 21450 66
407 20250227 120500 706305100 21500 21500 21500 21500 1186
408 20250227 120400 680806100 21500 21500 21500 21500 28
409 20250227 120300 680204100 21550 21500 21550 21500 146
410 20250227 120200 677064950 21550 21500 21550 21500 61
411 20250227 120100 675752400 21550 21500 21550 21500 15
412 20250227 120000 675429600 21550 21550 21550 21550 33
413 20250227 115900 674718450 21500 21550 21550 21500 51
414 20250227 115800 673620600 21500 21550 21550 21500 13
415 20250227 115700 673340950 21500 21500 21500 21500 36
416 20250227 115600 672566950 21550 21550 21550 21550 1
417 20250227 115500 672545400 21500 21550 21550 21500 55
418 20250227 115400 671361900 21500 21550 21550 21500 6
419 20250227 115300 671232750 21550 21500 21550 21500 44
420 20250227 115200 670286550 21550 21550 21550 21550 1
421 20250227 115100 670265000 21550 21500 21550 21500 47
422 20250227 115000 669253550 21500 21550 21550 21500 13
423 20250227 114900 668973900 21500 21550 21550 21500 55
424 20250227 114800 667790250 21550 21500 21550 21500 3
425 20250227 114700 667725700 21550 21550 21550 21550 377
426 20250227 114600 659601350 21600 21600 21600 21600 6
427 20250227 114500 659471750 21600 21550 21600 21550 4
428 20250227 114400 659385500 21550 21600 21600 21550 355
429 20250227 114300 651719100 21550 21550 21600 21550 113
430 20250227 114200 649278550 21550 21600 21600 21550 36
431 20250227 114100 648502600 21550 21600 21600 21550 143
432 20250227 114000 645420900 21600 21600 21600 21550 54
433 20250227 113900 644256800 21600 21600 21600 21600 3
434 20250227 113800 644192000 21600 21550 21600 21550 27
435 20250227 113700 643610000 21550 21600 21600 21550 211
436 20250227 113600 639052950 21600 21550 21600 21550 42
437 20250227 113500 638147750 21600 21550 21600 21550 26
438 20250227 113400 637586250 21600 21550 21600 21550 62
439 20250227 113300 636249850 21600 21600 21600 21600 1
440 20250227 113200 636228250 21600 21550 21600 21550 14
441 20250227 113100 635926400 21550 21600 21600 21550 34
442 20250227 113000 635193650 21600 21550 21600 21550 4
443 20250227 112900 635107350 21600 21600 21600 21550 37
444 20250227 112800 634309750 21600 21550 21600 21550 651
445 20250227 112700 620279150 21550 21550 21550 21500 554
446 20250227 112600 608342400 21550 21550 21550 21550 4
447 20250227 112500 608256200 21550 21500 21550 21500 41
448 20250227 112400 607374500 21500 21500 21500 21500 158
449 20250227 112300 603977500 21550 21500 21550 21500 32
450 20250227 112200 603289350 21550 21550 21550 21500 116
451 20250227 112100 600789650 21500 21500 21550 21500 38
452 20250227 112000 599972550 21500 21500 21500 21500 3
453 20250227 111900 599908050 21500 21500 21550 21500 115
454 20250227 111800 597435500 21550 21550 21550 21550 5
455 20250227 111700 597327750 21550 21500 21600 21500 115
456 20250227 111600 594850300 21500 21500 21500 21500 23
457 20250227 111500 594355800 21600 21550 21600 21550 1176
458 20250227 111400 569012950 21500 21500 21550 21500 1190
459 20250227 111300 543427850 21500 21500 21550 21500 58
460 20250227 111200 542180800 21500 21550 21550 21500 34
461 20250227 111100 541449650 21550 21500 21550 21500 9
462 20250227 111000 541256100 21550 21550 21550 21500 265
463 20250227 110900 535558350 21550 21550 21550 21500 1256
464 20250227 110800 508491650 21550 21600 21600 21550 34
465 20250227 110700 507758900 21550 21550 21550 21550 6
466 20250227 110600 507629600 21600 21600 21600 21550 42
467 20250227 110500 506724350 21550 21600 21600 21550 15
468 20250227 110400 506400950 21600 21600 21600 21550 2165
469 20250227 110300 459637750 21600 21650 21650 21600 134
470 20250227 110200 456743300 21650 21600 21650 21600 6
471 20250227 110100 456613550 21600 21650 21650 21600 826
472 20250227 110000 438732150 21600 21650 21650 21600 8
473 20250227 105900 438559300 21650 21650 21650 21650 2
474 20250227 105800 438516000 21650 21650 21650 21600 40
475 20250227 105700 437650350 21600 21600 21600 21600 50
476 20250227 105600 436570350 21600 21650 21650 21600 4
477 20250227 105500 436483900 21650 21650 21650 21650 21
478 20250227 105400 436029250 21650 21650 21650 21650 4
479 20250227 105300 435942650 21650 21650 21650 21650 4
480 20250227 105200 435856050 21650 21650 21650 21650 1
481 20250227 105100 435834400 21650 21650 21650 21650 25
482 20250227 105000 435293150 21600 21600 21650 21600 115
483 20250227 104900 432809100 21650 21650 21650 21650 980
484 20250227 104800 411592100 21650 21700 21700 21650 14
485 20250227 104700 411288450 21700 21700 21700 21700 2
486 20250227 104600 411245050 21700 21700 21700 21700 1
487 20250227 104500 411223350 21650 21650 21650 21650 15
488 20250227 104400 410898600 21650 21700 21700 21650 169
489 20250227 104300 407238350 21650 21700 21700 21650 32
490 20250227 104200 406545450 21700 21700 21700 21700 2
491 20250227 104100 406502050 21700 21700 21700 21700 49
492 20250227 104000 405438750 21700 21700 21700 21700 47
493 20250227 103900 404418850 21750 21750 21750 21750 3
494 20250227 103800 404353600 21750 21750 21750 21750 7
495 20250227 103700 404201350 21650 21750 21750 21650 320
496 20250227 103600 397267000 21750 21750 21750 21750 0
497 20250227 103500 397267000 21750 21750 21750 21750 10
498 20250227 103400 397049500 21650 21650 21650 21650 200
499 20250227 103300 392719500 21650 21750 21750 21650 2
500 20250227 103200 392676100 21750 21750 21750 21750 7
501 20250227 103100 392523850 21750 21750 21750 21750 3
502 20250227 103000 392458600 21750 21700 21750 21700 180
503 20250227 102900 388552150 21750 21650 21750 21650 1094
504 20250227 102800 364866250 21650 21650 21650 21650 93
505 20250227 102700 362852800 21650 21650 21650 21650 13
506 20250227 102600 362571350 21650 21650 21650 21650 19
507 20250227 102500 362160000 21650 21650 21650 21650 1
508 20250227 102400 362138350 21650 21650 21650 21650 0
509 20250227 102300 362138350 21650 21650 21650 21600 114
510 20250227 102200 359675450 21650 21650 21650 21650 5
511 20250227 102100 359567200 21650 21550 21650 21550 197
512 20250227 102000 355320050 21650 21650 21650 21600 21
513 20250227 101900 354865650 21600 21600 21650 21600 107
514 20250227 101800 352554300 21650 21650 21650 21600 124
515 20250227 101700 349869950 21650 21600 21650 21600 49
516 20250227 101600 348810600 21600 21600 21600 21600 59
517 20250227 101500 347536200 21650 21600 21650 21600 440
518 20250227 101400 338032050 21650 21650 21700 21650 58
519 20250227 101300 336776300 21650 21650 21650 21650 104
520 20250227 101200 334524700 21650 21700 21700 21600 2062
521 20250227 101100 289932950 21700 21700 21700 21650 40
522 20250227 101000 289066450 21650 21750 21750 21650 1377
523 20250227 100900 259196500 21750 21750 21750 21750 116
524 20250227 100800 256673500 21750 21800 21800 21750 128
525 20250227 100700 253889100 21800 21800 21800 21800 13
526 20250227 100600 253605700 21700 21800 21800 21700 94
527 20250227 100500 251556600 21800 21800 21800 21800 10
528 20250227 100400 251338600 21800 21800 21800 21800 1
529 20250227 100300 251316800 21800 21800 21800 21800 2
530 20250227 100200 251273200 21750 21800 21800 21750 329
531 20250227 100100 244117400 21750 21750 21750 21750 135
532 20250227 100000 241181150 21800 21800 21800 21800 1
533 20250227 095900 241159350 21800 21800 21800 21800 2
534 20250227 095800 241115750 21800 21800 21800 21800 1
535 20250227 095700 241093950 21800 21800 21800 21800 10
536 20250227 095600 240875950 21800 21800 21800 21800 15
537 20250227 095500 240548950 21800 21750 21800 21750 43
538 20250227 095400 239613600 21800 21800 21800 21800 1
539 20250227 095300 239591800 21800 21800 21800 21800 0
540 20250227 095200 239591800 21800 21800 21800 21700 263
541 20250227 095100 233858800 21800 21750 21800 21750 37
542 20250227 095000 233053950 21750 21750 21750 21750 4
543 20250227 094900 232966950 21750 21750 21750 21750 1
544 20250227 094800 232945200 21700 21750 21750 21700 223
545 20250227 094700 228105150 21700 21750 21750 21700 80
546 20250227 094600 226368050 21700 21700 21700 21700 0
547 20250227 094500 226368050 21700 21750 21750 21700 13
548 20250227 094400 226085900 21700 21700 21700 21700 32
549 20250227 094300 225391500 21750 21750 21750 21700 59
550 20250227 094200 224110650 21750 21750 21750 21750 9
551 20250227 094100 223914900 21700 21750 21750 21700 33
552 20250227 094000 223198750 21750 21800 21800 21700 32
553 20250227 093900 222504100 21800 21700 21800 21700 101
554 20250227 093800 220312300 21700 21750 21750 21700 1917
555 20250227 093700 178697550 21800 21750 21800 21750 275
556 20250227 093600 172715550 21750 21750 21750 21750 425
557 20250227 093500 163471800 21750 21750 21750 21750 19
558 20250227 093400 163058550 21750 21750 21750 21750 5
559 20250227 093300 162949800 21750 21800 21800 21750 67
560 20250227 093200 161490300 21800 21800 21800 21800 2
561 20250227 093100 161446700 21800 21800 21800 21800 7
562 20250227 093000 161294100 21800 21800 21800 21800 46
563 20250227 092900 160291300 21700 21750 21750 21700 2167
564 20250227 092800 113159500 21850 21800 21850 21800 129
565 20250227 092700 110346650 21800 21800 21800 21800 129
566 20250227 092600 107534450 21800 21800 21800 21800 0
567 20250227 092500 107534450 21800 21750 21800 21750 264
568 20250227 092400 101791100 21750 21750 21750 21750 185
569 20250227 092300 97767350 21750 21750 21750 21750 15
570 20250227 092200 97441100 21750 21750 21750 21750 0
571 20250227 092100 97441100 21750 21750 21750 21750 45
572 20250227 092000 96462350 21750 21750 21750 21750 0
573 20250227 091900 96462350 21750 21750 21750 21750 1
574 20250227 091800 96440600 21750 21750 21750 21750 47
575 20250227 091700 95418350 21650 21700 21700 21650 591
576 20250227 091600 82602850 21650 21650 21650 21650 14
577 20250227 091500 82299750 21650 21650 21650 21650 712
578 20250227 091400 66884950 21600 21650 21650 21600 135
579 20250227 091300 63968200 21600 21600 21600 21600 51
580 20250227 091200 62866600 21600 21600 21600 21550 149
581 20250227 091100 59648300 21600 21550 21600 21550 73
582 20250227 091000 58072650 21600 21600 21600 21600 5
583 20250227 090900 57964650 21600 21650 21650 21600 128
584 20250227 090800 55197600 21600 21650 21650 21600 211
585 20250227 090700 50630000 21550 21600 21650 21550 269
586 20250227 090600 44809750 21550 21600 21600 21550 20
587 20250227 090500 44378250 21600 21650 21650 21600 187
588 20250227 090400 40339000 21700 21650 21700 21650 339
589 20250227 090300 32984650 21700 21650 21700 21550 190
590 20250227 090200 28871550 21500 21600 21600 21500 699
591 20250227 090100 13804950 21600 21650 21700 21600 195
592 20250227 090000 9583250 21650 21800 21800 21650 441