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

596
009470/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185400,4928517750,37750,37750,37750,37750,2272
20250227,185300,4928517750,37750,37750,37750,37750,0
20250227,185200,4928517750,37750,37750,37750,37750,0
20250227,185100,4928517750,37750,37750,37750,37750,0
20250227,185000,4928517750,37750,37750,37750,37750,0
20250227,184900,4928517750,37750,37750,37750,37750,0
20250227,184800,4928517750,37750,37750,37750,37750,0
20250227,184700,4928517750,37750,37750,37750,37750,0
20250227,184600,4928517750,37750,37750,37750,37750,0
20250227,184500,4928517750,37750,37750,37750,37750,0
20250227,184400,4928517750,37750,37750,37750,37750,0
20250227,184300,4928517750,37750,37750,37750,37750,0
20250227,184200,4928517750,37750,37750,37750,37750,0
20250227,184100,4928517750,37750,37750,37750,37750,0
20250227,184000,4928517750,37750,37750,37750,37750,0
20250227,183900,4928517750,37750,37750,37750,37750,0
20250227,183800,4928517750,37750,37750,37750,37750,0
20250227,183700,4928517750,37750,37750,37750,37750,0
20250227,183600,4928517750,37750,37750,37750,37750,0
20250227,183500,4928517750,37750,37750,37750,37750,0
20250227,183400,4928517750,37750,37750,37750,37750,0
20250227,183300,4928517750,37750,37750,37750,37750,0
20250227,183200,4928517750,37750,37750,37750,37750,0
20250227,183100,4928517750,37750,37750,37750,37750,0
20250227,183000,4928517750,37750,37750,37750,37750,0
20250227,182900,4928517750,37750,37750,37750,37750,0
20250227,182800,4928517750,37750,37750,37750,37750,0
20250227,182700,4928517750,37750,37750,37750,37750,0
20250227,182600,4928517750,37750,37750,37750,37750,0
20250227,182500,4928517750,37750,37750,37750,37750,0
20250227,182400,4928517750,37750,37750,37750,37750,2272
20250227,182300,4928517750,37750,37750,37750,37750,0
20250227,182200,4928517750,37750,37750,37750,37750,0
20250227,182100,4928517750,37750,37750,37750,37750,0
20250227,182000,4928517750,37750,37750,37750,37750,0
20250227,181900,4928517750,37750,37750,37750,37750,0
20250227,181800,4928517750,37750,37750,37750,37750,0
20250227,181700,4928517750,37750,37750,37750,37750,0
20250227,181600,4928517750,37750,37750,37750,37750,0
20250227,181500,4928517750,37750,37750,37750,37750,0
20250227,181400,4928517750,37750,37750,37750,37750,0
20250227,181300,4928517750,37750,37750,37750,37750,0
20250227,181200,4928517750,37750,37750,37750,37750,0
20250227,181100,4928517750,37750,37750,37750,37750,0
20250227,181000,4928517750,37750,37750,37750,37750,0
20250227,180900,4928517750,37750,37750,37750,37750,0
20250227,180800,4928517750,37750,37750,37750,37750,0
20250227,180700,4928517750,37750,37750,37750,37750,0
20250227,180600,4928517750,37750,37750,37750,37750,0
20250227,180500,4928517750,37750,37750,37750,37750,0
20250227,180400,4928517750,37750,37750,37750,37750,0
20250227,180300,4928517750,37750,37750,37750,37750,0
20250227,180200,4928517750,37750,37750,37750,37750,0
20250227,180100,4928517750,37750,37750,37750,37750,0
20250227,180000,4928517750,37750,37750,37750,37750,0
20250227,175900,4928517750,37750,37750,37750,37750,0
20250227,175800,4928517750,37750,37750,37750,37750,0
20250227,175700,4928517750,37750,37750,37750,37750,0
20250227,175600,4928517750,37750,37750,37750,37750,0
20250227,175500,4928517750,37750,37750,37750,37750,0
20250227,175400,4928517750,37750,37750,37750,37750,2272
20250227,175300,4928517750,37750,37750,37750,37750,0
20250227,175200,4928517750,37750,37750,37750,37750,0
20250227,175100,4928517750,37750,37750,37750,37750,0
20250227,175000,4928517750,37750,37750,37750,37750,0
20250227,174900,4928517750,37750,37750,37750,37750,0
20250227,174800,4928517750,37750,37750,37750,37750,0
20250227,174700,4928517750,37750,37750,37750,37750,0
20250227,174600,4928517750,37750,37750,37750,37750,0
20250227,174500,4928517750,37750,37750,37750,37750,0
20250227,174400,4928517750,37750,37750,37750,37750,0
20250227,174300,4928517750,37750,37750,37750,37750,0
20250227,174200,4928517750,37750,37750,37750,37750,0
20250227,174100,4928517750,37750,37750,37750,37750,0
20250227,174000,4928517750,37750,37750,37750,37750,0
20250227,173900,4928517750,37750,37750,37750,37750,0
20250227,173800,4928517750,37750,37750,37750,37750,0
20250227,173700,4928517750,37750,37750,37750,37750,0
20250227,173600,4928517750,37750,37750,37750,37750,0
20250227,173500,4928517750,37750,37750,37750,37750,0
20250227,173400,4928517750,37750,37750,37750,37750,0
20250227,173300,4928517750,37750,37750,37750,37750,0
20250227,173200,4928517750,37750,37750,37750,37750,0
20250227,173100,4928517750,37750,37750,37750,37750,0
20250227,173000,4928517750,37750,37750,37750,37750,0
20250227,172900,4928517750,37750,37750,37750,37750,0
20250227,172800,4928517750,37750,37750,37750,37750,0
20250227,172700,4928517750,37750,37750,37750,37750,0
20250227,172600,4928517750,37750,37750,37750,37750,0
20250227,172500,4928517750,37750,37750,37750,37750,0
20250227,172400,4928517750,37750,37750,37750,37750,2272
20250227,172300,4928517750,37750,37750,37750,37750,0
20250227,172200,4928517750,37750,37750,37750,37750,0
20250227,172100,4928517750,37750,37750,37750,37750,0
20250227,172000,4928517750,37750,37750,37750,37750,0
20250227,171900,4928517750,37750,37750,37750,37750,0
20250227,171800,4928517750,37750,37750,37750,37750,0
20250227,171700,4928517750,37750,37750,37750,37750,0
20250227,171600,4928517750,37750,37750,37750,37750,0
20250227,171500,4928517750,37750,37750,37750,37750,0
20250227,171400,4928517750,37750,37750,37750,37750,0
20250227,171300,4928517750,37750,37750,37750,37750,0
20250227,171200,4928517750,37750,37750,37750,37750,0
20250227,171100,4928517750,37750,37750,37750,37750,0
20250227,171000,4928517750,37750,37750,37750,37750,0
20250227,170900,4928517750,37750,37750,37750,37750,0
20250227,170800,4928517750,37750,37750,37750,37750,0
20250227,170700,4928517750,37750,37750,37750,37750,0
20250227,170600,4928517750,37750,37750,37750,37750,0
20250227,170500,4928517750,37750,37750,37750,37750,0
20250227,170400,4928517750,37750,37750,37750,37750,0
20250227,170300,4928517750,37750,37750,37750,37750,0
20250227,170200,4928517750,37750,37750,37750,37750,0
20250227,170100,4928517750,37750,37750,37750,37750,0
20250227,170000,4928517750,37750,37750,37750,37750,0
20250227,165900,4928517750,37750,37750,37750,37750,0
20250227,165800,4928517750,37750,37750,37750,37750,0
20250227,165700,4928517750,37750,37750,37750,37750,0
20250227,165600,4928517750,37750,37750,37750,37750,0
20250227,165500,4928517750,37750,37750,37750,37750,0
20250227,165400,4928517750,37750,37750,37750,37750,2272
20250227,165300,4928517750,37750,37750,37750,37750,0
20250227,165200,4928517750,37750,37750,37750,37750,0
20250227,165100,4928517750,37750,37750,37750,37750,0
20250227,165000,4928517750,37750,37750,37750,37750,0
20250227,164900,4928517750,37750,37750,37750,37750,0
20250227,164800,4928517750,37750,37750,37750,37750,0
20250227,164700,4928517750,37750,37750,37750,37750,0
20250227,164600,4928517750,37750,37750,37750,37750,0
20250227,164500,4928517750,37750,37750,37750,37750,0
20250227,164400,4928517750,37750,37750,37750,37750,0
20250227,164300,4928517750,37750,37750,37750,37750,0
20250227,164200,4928517750,37750,37750,37750,37750,0
20250227,164100,4928517750,37750,37750,37750,37750,0
20250227,164000,4928517750,37750,37750,37750,37750,0
20250227,163900,4928517750,37750,37750,37750,37750,0
20250227,163800,4928517750,37750,37750,37750,37750,0
20250227,163700,4928517750,37750,37750,37750,37750,0
20250227,163600,4928517750,37750,37750,37750,37750,0
20250227,163500,4928517750,37750,37750,37750,37750,0
20250227,163400,4928517750,37750,37750,37750,37750,0
20250227,163300,4928517750,37750,37750,37750,37750,0
20250227,163200,4928517750,37750,37750,37750,37750,0
20250227,163100,4928517750,37750,37750,37750,37750,0
20250227,163000,4928517750,37750,37750,37750,37750,0
20250227,162900,4928517750,37750,37750,37750,37750,0
20250227,162800,4928517750,37750,37750,37750,37750,0
20250227,162700,4928517750,37750,37750,37750,37750,0
20250227,162600,4928517750,37750,37750,37750,37750,0
20250227,162500,4928517750,37750,37750,37750,37750,0
20250227,162400,4928517750,37750,37750,37750,37750,2272
20250227,162300,4928517750,37750,37750,37750,37750,0
20250227,162200,4928517750,37750,37750,37750,37750,0
20250227,162100,4928517750,37750,37750,37750,37750,0
20250227,162000,4928517750,37750,37750,37750,37750,0
20250227,161900,4928517750,37750,37750,37750,37750,0
20250227,161800,4928517750,37750,37750,37750,37750,0
20250227,161700,4928517750,37750,37750,37750,37750,0
20250227,161600,4928517750,37750,37750,37750,37750,0
20250227,161500,4928517750,37750,37750,37750,37750,0
20250227,161400,4928517750,37750,37750,37750,37750,0
20250227,161300,4928517750,37750,37750,37750,37750,0
20250227,161200,4928517750,37750,37750,37750,37750,0
20250227,161100,4928517750,37750,37750,37750,37750,0
20250227,161000,4928517750,37750,37750,37750,37750,0
20250227,160900,4928517750,37750,37750,37750,37750,0
20250227,160800,4928517750,37750,37750,37750,37750,0
20250227,160700,4928517750,37750,37750,37750,37750,0
20250227,160600,4928517750,37750,37750,37750,37750,0
20250227,160500,4928517750,37750,37750,37750,37750,0
20250227,160400,4928517750,37750,37750,37750,37750,0
20250227,160300,4928517750,37750,37750,37750,37750,0
20250227,160200,4928517750,37750,37750,37750,37750,0
20250227,160100,4928517750,37750,37750,37750,37750,0
20250227,160000,4928517750,37750,37750,37750,37750,0
20250227,155900,4928517750,37750,37750,37750,37750,0
20250227,155800,4928517750,37750,37750,37750,37750,0
20250227,155700,4928517750,37750,37750,37750,37750,0
20250227,155600,4928517750,37750,37750,37750,37750,0
20250227,155500,4928517750,37750,37750,37750,37750,0
20250227,155400,4928517750,37750,37750,37750,37750,2272
20250227,155300,4928517750,37750,37750,37750,37750,0
20250227,155200,4928517750,37750,37750,37750,37750,0
20250227,155100,4928517750,37750,37750,37750,37750,0
20250227,155000,4928517750,37750,37750,37750,37750,0
20250227,154900,4928517750,37750,37750,37750,37750,0
20250227,154800,4928517750,37750,37750,37750,37750,0
20250227,154700,4928517750,37750,37750,37750,37750,0
20250227,154600,4928517750,37750,37750,37750,37750,0
20250227,154500,4928517750,37750,37750,37750,37750,0
20250227,154400,4928517750,37750,37750,37750,37750,0
20250227,154300,4928517750,37750,37750,37750,37750,0
20250227,154200,4928517750,37750,37750,37750,37750,0
20250227,154100,4928517750,37750,37750,37750,37750,0
20250227,154000,4928517750,37750,37750,37750,37750,0
20250227,153900,4928517750,37750,37750,37750,37750,0
20250227,153800,4928517750,37750,37750,37750,37750,0
20250227,153700,4928517750,37750,37750,37750,37750,0
20250227,153600,4928517750,37750,37750,37750,37750,0
20250227,153500,4928517750,37750,37750,37750,37750,0
20250227,153400,4928517750,37750,37750,37750,37750,0
20250227,153300,4928517750,37750,37750,37750,37750,0
20250227,153200,4928517750,37750,37750,37750,37750,0
20250227,153100,4928517750,37750,37750,37750,37750,0
20250227,153000,4928517750,37750,37750,37750,37750,2272
20250227,152900,4842749750,37800,37800,37800,37800,0
20250227,152800,4842749750,37800,37800,37800,37800,0
20250227,152700,4842749750,37800,37800,37800,37800,0
20250227,152600,4842749750,37800,37800,37800,37800,0
20250227,152500,4842749750,37800,37800,37800,37800,0
20250227,152400,4842749750,37800,37800,37800,37800,0
20250227,152300,4842749750,37800,37800,37800,37800,0
20250227,152200,4842749750,37800,37800,37800,37800,0
20250227,152100,4842749750,37800,37800,37800,37800,0
20250227,152000,4842749750,37800,37800,37800,37800,0
20250227,151900,4842749750,37800,37700,37850,37700,1082
20250227,151800,4801865000,37750,37750,37800,37700,1119
20250227,151700,4759643600,37800,37750,37800,37750,503
20250227,151600,4740634650,37750,37850,37850,37750,388
20250227,151500,4725965200,37800,37800,37850,37750,304
20250227,151400,4714476650,37750,37800,37800,37750,253
20250227,151300,4704925500,37800,37700,37800,37700,96
20250227,151200,4701302750,37700,37750,37850,37700,1529
20250227,151100,4643608900,37700,37750,37750,37650,392
20250227,151000,4628832800,37700,37700,37750,37700,219
20250227,150900,4620575150,37700,37700,37700,37650,341
20250227,150800,4607722400,37700,37750,37750,37700,1057
20250227,150700,4567870250,37750,37750,37750,37700,130
20250227,150600,4562968050,37700,37700,37750,37700,209
20250227,150500,4555084450,37700,37700,37750,37700,207
20250227,150400,4547275850,37700,37750,37800,37700,255
20250227,150300,4537653950,37800,37750,37800,37750,432
20250227,150200,4521331750,37750,37800,37800,37750,238
20250227,150100,4512345750,37800,37800,37800,37750,178
20250227,150000,4505624600,37800,37700,37800,37650,826
20250227,145900,4474474800,37700,37650,37700,37650,221
20250227,145800,4466150800,37650,37700,37700,37650,94
20250227,145700,4462611300,37650,37650,37700,37650,513
20250227,145600,4443286550,37650,37650,37700,37650,433
20250227,145500,4426972800,37700,37700,37700,37650,116
20250227,145400,4422605100,37650,37650,37700,37650,814
20250227,145300,4391931150,37650,37750,37750,37650,222
20250227,145200,4383563500,37750,37700,37800,37700,344
20250227,145100,4370582950,37700,37750,37750,37700,1457
20250227,145000,4315648050,37650,37650,37800,37650,1167
20250227,144900,4271653800,37600,37650,37700,37600,356
20250227,144800,4258261650,37700,37750,37800,37550,3348
20250227,144700,4132344900,37800,37800,37800,37750,623
20250227,144600,4108808500,37750,37800,37800,37750,188
20250227,144500,4101707750,37850,37850,37850,37800,103
20250227,144400,4097812800,37850,37800,37850,37750,571
20250227,144300,4076219550,37750,37850,37850,37750,305
20250227,144200,4064696700,37800,37900,37900,37750,132
20250227,144100,4059706350,38000,37900,38000,37600,4360
20250227,144000,3895081950,37900,37800,37900,37750,2253
20250227,143900,3809900000,37850,37900,37950,37800,2260
20250227,143800,3724347200,37900,37950,37950,37900,371
20250227,143700,3710285900,37900,37950,37950,37900,667
20250227,143600,3684987200,37950,37950,38000,37950,659
20250227,143500,3659976600,38000,38000,38000,37950,157
20250227,143400,3654017150,38000,38000,38000,38000,220
20250227,143300,3645657150,38000,38000,38050,38000,224
20250227,143200,3637145050,38000,38000,38100,38000,389
20250227,143100,3622352650,38000,38050,38050,38000,45
20250227,143000,3620642500,38050,38150,38150,38050,1383
20250227,142900,3567960900,38100,38100,38150,38100,725
20250227,142800,3540310700,38150,38100,38150,38100,91
20250227,142700,3536843500,38150,38150,38150,38150,260
20250227,142600,3526924500,38150,38150,38200,38150,153
20250227,142500,3521087050,38150,38100,38150,38100,317
20250227,142400,3509004300,38150,38050,38150,38050,668
20250227,142300,3483530750,38000,38100,38100,38000,134
20250227,142200,3478432250,38050,38000,38050,38000,844
20250227,142100,3446322500,38050,38050,38050,38000,336
20250227,142000,3433551100,38050,38000,38050,38000,8
20250227,141900,3433246950,38000,38150,38150,38000,423
20250227,141800,3417166300,38050,37950,38050,37950,491
20250227,141700,3398513450,37900,37900,37950,37900,386
20250227,141600,3383875850,37900,37950,37950,37850,1367
20250227,141500,3332022400,37950,38000,38050,37950,1660
20250227,141400,3268956450,38000,38000,38050,38000,2748
20250227,141300,3164529900,38000,38200,38250,38000,3948
20250227,141200,3014164450,38200,38250,38250,38200,282
20250227,141100,3003390200,38150,38300,38300,38150,1253
20250227,141000,2955524100,38300,38300,38400,38250,2706
20250227,140900,2851932400,38350,38350,38350,38350,268
20250227,140800,2841654600,38350,38450,38450,38350,195
20250227,140700,2834169450,38450,38400,38450,38350,667
20250227,140600,2808559650,38400,38350,38400,38350,74
20250227,140500,2805721700,38350,38400,38400,38350,13
20250227,140400,2805223000,38350,38350,38400,38350,200
20250227,140300,2797552950,38400,38350,38400,38350,37
20250227,140200,2796133950,38350,38350,38350,38350,102
20250227,140100,2792222250,38350,38350,38350,38350,7
20250227,140000,2791953800,38350,38350,38350,38300,39
20250227,135900,2790459650,38350,38350,38350,38350,157
20250227,135800,2784438700,38350,38400,38400,38350,104
20250227,135700,2780450150,38350,38400,38400,38350,62
20250227,135600,2778072350,38400,38350,38400,38350,94
20250227,135500,2774467350,38350,38400,38400,38350,36
20250227,135400,2773086600,38400,38400,38400,38400,81
20250227,135300,2769976200,38400,38400,38400,38350,203
20250227,135200,2762181050,38400,38400,38400,38400,16
20250227,135100,2761566650,38350,38350,38350,38350,251
20250227,135000,2751940800,38350,38350,38350,38300,12
20250227,134900,2751481050,38350,38300,38350,38300,62
20250227,134800,2749103550,38350,38350,38350,38300,118
20250227,134700,2744583500,38350,38300,38350,38300,49
20250227,134600,2742706750,38300,38300,38300,38300,33
20250227,134500,2741442850,38350,38300,38350,38250,242
20250227,134400,2732183600,38350,38300,38350,38300,108
20250227,134300,2728047000,38300,38250,38300,38250,31
20250227,134200,2726860900,38300,38250,38350,38250,166
20250227,134100,2720497650,38300,38350,38350,38250,56
20250227,134000,2718353550,38350,38350,38350,38350,6
20250227,133900,2718123450,38300,38300,38350,38250,1155
20250227,133800,2673915750,38300,38300,38300,38250,40
20250227,133700,2672384650,38300,38450,38450,38250,1341
20250227,133600,2620996900,38400,38400,38450,38400,223
20250227,133500,2612433550,38450,38400,38450,38400,140
20250227,133400,2607057500,38450,38450,38450,38450,268
20250227,133300,2596752900,38550,38550,38550,38550,8
20250227,133200,2596444500,38450,38350,38450,38350,492
20250227,133100,2577547100,38300,38400,38400,38300,245
20250227,133000,2568151150,38400,38450,38450,38400,42
20250227,132900,2566538250,38400,38400,38400,38400,153
20250227,132800,2560663050,38400,38400,38400,38350,127
20250227,132700,2555789800,38350,38450,38450,38350,294
20250227,132600,2544509650,38400,38400,38400,38350,858
20250227,132500,2511575350,38400,38450,38450,38400,21
20250227,132400,2510768900,38450,38450,38450,38450,6
20250227,132300,2510538200,38350,38350,38350,38350,291
20250227,132200,2499378350,38350,38550,38550,38350,1714
20250227,132100,2433546100,38600,38500,38600,38500,74
20250227,132000,2430696900,38500,38600,38600,38500,450
20250227,131900,2413371700,38600,38500,38600,38500,129
20250227,131800,2408405100,38600,38500,38600,38500,66
20250227,131700,2405864000,38500,38550,38600,38500,227
20250227,131600,2397119150,38600,38500,38600,38500,136
20250227,131500,2391876450,38550,38500,38550,38500,413
20250227,131400,2375975650,38500,38500,38600,38500,218
20250227,131300,2367582550,38500,38600,38600,38500,201
20250227,131200,2359843250,38600,38600,38600,38600,3
20250227,131100,2359727450,38500,38600,38600,38500,416
20250227,131000,2343700000,38550,38600,38600,38550,204
20250227,130900,2335835650,38600,38650,38650,38550,483
20250227,130800,2317210850,38650,38650,38650,38650,1
20250227,130700,2317172200,38600,38700,38700,38600,7
20250227,130600,2316901650,38700,38700,38700,38700,5
20250227,130500,2316708150,38700,38650,38700,38650,30
20250227,130400,2315548400,38650,38600,38700,38600,229
20250227,130300,2306700600,38600,38600,38600,38600,2
20250227,130200,2306623400,38650,38600,38650,38550,629
20250227,130100,2282354350,38500,38550,38600,38450,674
20250227,130000,2256395700,38500,38500,38550,38500,309
20250227,125900,2244498900,38500,38550,38550,38450,2084
20250227,125800,2164273150,38600,38600,38600,38500,968
20250227,125700,2126957750,38600,38650,38650,38600,100
20250227,125600,2123092950,38650,38650,38650,38650,6
20250227,125500,2122861050,38650,38600,38650,38600,340
20250227,125400,2109728450,38600,38600,38650,38600,220
20250227,125300,2101236400,38700,38750,38750,38650,1474
20250227,125200,2044202550,38700,38750,38750,38700,574
20250227,125100,2021961000,38750,38750,38750,38750,524
20250227,125000,2001656000,38750,38750,38750,38750,200
20250227,124900,1993906000,38900,38750,38900,38750,39
20250227,124800,1992394450,38750,38850,38850,38750,262
20250227,124700,1982241750,38900,38750,38900,38750,4
20250227,124600,1982086300,38750,38900,38900,38750,209
20250227,124500,1973971950,38950,38900,38950,38900,132
20250227,124400,1968837100,38900,38750,38900,38750,462
20250227,124300,1950934150,38750,38750,38750,38750,18
20250227,124200,1950236650,38700,38750,38750,38700,4
20250227,124100,1950081750,38750,38750,38750,38700,75
20250227,124000,1947179050,38750,38750,38750,38750,446
20250227,123900,1929896550,38750,38800,38800,38750,438
20250227,123800,1912919150,38800,38800,38850,38800,213
20250227,123700,1904654300,38850,38850,38900,38850,66
20250227,123600,1902090150,38900,38900,38900,38850,85
20250227,123500,1898786500,38900,38850,38900,38850,41
20250227,123400,1897193500,38850,38900,38900,38850,121
20250227,123300,1892492150,38900,38900,38900,38850,184
20250227,123200,1885342250,38950,38900,38950,38900,9
20250227,123100,1884992100,38950,38950,38950,38950,0
20250227,123000,1884992100,38950,38950,38950,38950,33
20250227,122900,1883706750,38950,38900,38950,38900,261
20250227,122800,1873553750,38900,38900,38900,38900,2
20250227,122700,1873475950,38850,38900,38900,38850,413
20250227,122600,1857411250,38900,38900,38900,38900,8
20250227,122500,1857100050,38850,38850,38900,38850,39
20250227,122400,1855584850,38850,38850,38850,38750,95
20250227,122300,1851898050,38750,38900,38900,38750,721
20250227,122200,1823956950,38900,38900,38900,38900,2
20250227,122100,1823879150,38900,38900,38900,38900,31
20250227,122000,1822673250,38900,38900,38900,38900,1
20250227,121900,1822634350,38900,38900,38900,38900,25
20250227,121800,1821661850,38900,38800,38900,38800,17
20250227,121700,1821001750,38800,38800,38800,38750,88
20250227,121600,1817587550,38800,38850,38850,38800,25
20250227,121500,1816617500,38900,38800,38900,38800,35
20250227,121400,1815259400,38800,38750,38900,38750,35
20250227,121300,1813901500,38750,38900,38900,38750,32
20250227,121200,1812661350,38750,38700,38900,38700,139
20250227,121100,1807266900,38700,38900,38900,38700,112
20250227,121000,1802929050,38900,38900,38900,38900,1
20250227,120900,1802890150,38900,38900,38900,38850,4
20250227,120800,1802734600,38700,38750,38750,38700,374
20250227,120700,1788243250,38700,38750,38900,38700,136
20250227,120600,1782975550,38900,38850,38900,38700,130
20250227,120500,1777927050,38850,38700,38850,38700,188
20250227,120400,1770643400,38750,38850,38850,38750,435
20250227,120300,1753783450,38850,38800,38850,38700,304
20250227,120200,1742017900,38750,38900,38900,38700,1149
20250227,120100,1697495700,38950,38900,39050,38750,778
20250227,120000,1667299950,38900,39050,39100,38900,1147
20250227,115900,1622573850,39100,39100,39100,39050,471
20250227,115800,1604176050,39100,39200,39200,39100,89
20250227,115700,1600694100,39200,39150,39200,39150,54
20250227,115600,1598577500,39200,39150,39200,39150,25
20250227,115500,1597598700,39150,39200,39200,39150,6
20250227,115400,1597363750,39200,39150,39200,39150,2
20250227,115300,1597285400,39200,39100,39200,39100,5
20250227,115200,1597089800,39200,39200,39200,39100,74
20250227,115100,1594189600,39200,39200,39200,39200,1
20250227,115000,1594150400,39100,39200,39200,39100,56
20250227,114900,1591959100,39050,39100,39100,39000,684
20250227,114800,1565262850,39050,39200,39200,39050,958
20250227,114700,1527774450,39200,39200,39200,39150,166
20250227,114600,1521275400,39200,39150,39200,39150,37
20250227,114500,1519826550,39200,39200,39200,39150,29
20250227,114400,1518690700,39150,39150,39150,39150,1
20250227,114300,1518651550,39200,39150,39200,39150,56
20250227,114200,1516458850,39150,39200,39200,39100,416
20250227,114100,1500171350,39150,39250,39250,39150,358
20250227,114000,1486152900,39250,39350,39350,39200,1173
20250227,113900,1440079700,39350,39350,39400,39350,95
20250227,113800,1436341400,39400,39400,39400,39350,63
20250227,113700,1433862250,39450,39350,39450,39350,561
20250227,113600,1411775100,39450,39400,39450,39400,379
20250227,113500,1396842450,39400,39400,39450,39400,62
20250227,113400,1394399550,39400,39450,39450,39400,20
20250227,113300,1393611500,39450,39450,39450,39450,1
20250227,113200,1393572050,39400,39450,39450,39400,28
20250227,113100,1392468600,39450,39450,39450,39400,44
20250227,113000,1390733300,39450,39450,39450,39450,10
20250227,112900,1390338800,39450,39450,39450,39400,5
20250227,112800,1390141600,39500,39550,39550,39450,468
20250227,112700,1371666700,39550,39550,39550,39550,0
20250227,112600,1371666700,39550,39550,39550,39550,15
20250227,112500,1371073450,39500,39500,39550,39500,41
20250227,112400,1369453900,39500,39500,39550,39500,112
20250227,112300,1365029400,39500,39500,39500,39500,11
20250227,112200,1364594900,39450,39500,39500,39450,17
20250227,112100,1363923500,39450,39500,39500,39450,154
20250227,112000,1357840550,39500,39450,39500,39450,204
20250227,111900,1349792550,39500,39450,39500,39450,45
20250227,111800,1348017250,39450,39450,39450,39450,10
20250227,111700,1347622750,39400,39350,39400,39350,71
20250227,111600,1344825500,39350,39350,39350,39350,4
20250227,111500,1344668100,39350,39400,39400,39350,21
20250227,111400,1343841700,39350,39400,39400,39350,218
20250227,111300,1335262200,39400,39400,39450,39400,139
20250227,111200,1329785500,39400,39400,39450,39350,52
20250227,111100,1327736700,39400,39350,39400,39350,155
20250227,111000,1321636700,39450,39450,39450,39350,776
20250227,110900,1291054950,39450,39450,39500,39450,186
20250227,110800,1283717150,39500,39500,39500,39500,23
20250227,110700,1282808650,39450,39450,39450,39450,5
20250227,110600,1282611400,39500,39450,39500,39400,62
20250227,110500,1280165650,39450,39450,39450,39400,88
20250227,110400,1276696200,39450,39450,39450,39450,197
20250227,110300,1268924550,39450,39550,39550,39450,171
20250227,110200,1262176550,39550,39600,39600,39500,1265
20250227,110100,1212190550,39600,39750,39750,39600,7
20250227,110000,1211913050,39750,39750,39750,39600,9
20250227,105900,1211555450,39550,39750,39750,39550,20
20250227,105800,1210764050,39600,39800,39800,39600,133
20250227,105700,1205471250,39800,39550,39800,39550,21
20250227,105600,1204640200,39550,39800,39800,39550,531
20250227,105500,1183607200,39650,39850,39850,39650,7
20250227,105400,1183329050,39600,39700,39850,39600,10
20250227,105300,1182932200,39700,39600,39700,39600,15
20250227,105200,1182337100,39700,39600,39700,39600,44
20250227,105100,1180594600,39600,39600,39600,39550,39
20250227,105000,1179050800,39550,39550,39600,39550,247
20250227,104900,1169281850,39550,39650,39650,39550,635
20250227,104800,1144144000,39650,39650,39700,39650,380
20250227,104700,1129076950,39700,39700,39700,39700,31
20250227,104600,1127846250,39700,39700,39700,39650,162
20250227,104500,1121415750,39700,39700,39700,39700,109
20250227,104400,1117088450,39750,39700,39800,39700,36
20250227,104300,1115657150,39800,39800,39800,39700,35
20250227,104200,1114266150,39700,39700,39850,39700,403
20250227,104100,1098266900,39750,39850,39850,39750,212
20250227,104000,1089838800,39850,39850,39850,39850,1
20250227,103900,1089798950,39850,39900,39900,39850,83
20250227,103800,1086491350,39700,39900,39900,39700,887
20250227,103700,1051208000,39950,39950,39950,39900,122
20250227,103600,1046339450,39950,39900,40000,39900,79
20250227,103500,1043184750,39900,39950,40000,39900,395
20250227,103400,1027419450,40000,40000,40000,39950,73
20250227,103300,1024502250,40000,40000,40000,40000,58
20250227,103200,1022182250,40000,40050,40050,40000,69
20250227,103100,1019422200,40050,40000,40050,40000,13
20250227,103000,1018902050,40000,40050,40050,40000,12
20250227,102900,1018421950,40000,40050,40050,40000,6
20250227,102800,1018181850,40000,40000,40000,40000,74
20250227,102700,1015221850,40000,40050,40050,40000,368
20250227,102600,1000493750,40050,40100,40100,40050,10
20250227,102500,1000092950,40100,40100,40100,40100,6
20250227,102400,999852350,40100,40100,40100,40100,164
20250227,102300,993275950,40100,40150,40150,40100,92
20250227,102200,989585200,40150,40150,40150,40150,395
20250227,102100,973725950,40150,40150,40150,40150,4
20250227,102000,973565350,40150,40200,40200,40150,90
20250227,101900,969947400,40200,40150,40200,40150,58
20250227,101800,967615950,40200,40200,40200,40200,29
20250227,101700,966450150,40200,40200,40200,40100,285
20250227,101600,955002400,40100,40150,40150,40100,4
20250227,101500,954841900,40250,40200,40250,40200,189
20250227,101400,947244050,40200,40200,40200,40150,177
20250227,101300,940135650,40200,40200,40200,40200,2
20250227,101200,940055250,40250,40200,40250,40200,5
20250227,101100,939854200,40250,40250,40250,40250,51
20250227,101000,937801450,40250,40200,40300,40200,38
20250227,100900,936272100,40300,40300,40300,40200,335
20250227,100800,922791500,40250,40200,40250,40150,159
20250227,100700,916400150,40200,40200,40200,40200,202
20250227,100600,908279750,40200,40200,40250,40200,75
20250227,100500,905264700,40250,40300,40300,40250,41
20250227,100400,903613000,40350,40250,40350,40200,167
20250227,100300,896884700,40350,40300,40350,40300,37
20250227,100200,895391950,40250,40250,40250,40250,4
20250227,100100,895230950,40200,40200,40200,40200,66
20250227,100000,892577750,40250,40350,40350,40250,492
20250227,095900,872758650,40350,40350,40350,40300,59
20250227,095800,870379400,40350,40350,40350,40350,56
20250227,095700,868119800,40350,40400,40400,40350,70
20250227,095600,865295250,40400,40400,40400,40350,81
20250227,095500,862023100,40400,40400,40400,40300,148
20250227,095400,856044000,40400,40500,40550,40400,188
20250227,095300,848437650,40500,40500,40600,40500,160
20250227,095200,841951100,40600,40600,40650,40500,430
20250227,095100,824497350,40650,40500,40650,40500,1230
20250227,095000,774550800,40500,40300,40600,40300,2200
20250227,094900,685482950,40150,40350,40350,40150,410
20250227,094800,668940400,40300,40200,40300,40100,550
20250227,094700,646809250,40250,40200,40250,40200,255
20250227,094600,636546650,40200,40200,40200,40100,185
20250227,094500,629110050,40200,40200,40200,40200,1
20250227,094400,629069850,40150,40050,40150,40000,299
20250227,094300,617075350,40150,40150,40150,40150,35
20250227,094200,615670100,40150,40150,40150,40100,111
20250227,094100,611213700,40000,40000,40050,40000,639
20250227,094000,585653650,40000,40200,40200,40000,417
20250227,093900,568964850,40200,40200,40200,40200,10
20250227,093800,568562850,40200,40200,40200,40100,246
20250227,093700,558676950,40200,40200,40350,40200,85
20250227,093600,555259800,40200,40350,40350,40200,107
20250227,093500,550954200,40450,40000,40450,40000,1328
20250227,093400,497381450,40200,40100,40200,40000,339
20250227,093300,483766300,40050,40050,40050,40050,177
20250227,093200,476677450,40000,40000,40050,40000,217
20250227,093100,467991800,40000,40000,40000,40000,128
20250227,093000,462871800,40000,40000,40000,40000,42
20250227,092900,461191800,40050,40000,40050,40000,1001
20250227,092800,421151750,40000,40050,40050,40000,11
20250227,092700,420711700,40000,40000,40000,40000,38
20250227,092600,419191700,40000,40000,40000,40000,246
20250227,092500,409351700,40000,39900,40000,39900,39
20250227,092400,407795000,39850,39900,39900,39850,13
20250227,092300,407276850,39800,39800,39850,39800,219
20250227,092200,398557200,39800,39800,39800,39750,390
20250227,092100,383042500,39800,39850,39850,39800,280
20250227,092000,371897450,39850,39850,39850,39850,235
20250227,091900,362532700,39850,39900,39900,39850,95
20250227,091800,358746800,39900,39950,39950,39900,576
20250227,091700,335748000,40050,39950,40050,39950,48
20250227,091600,333829750,39950,39950,39950,39900,264
20250227,091500,323288900,40000,40050,40050,40000,315
20250227,091400,310679850,40050,40050,40050,40000,559
20250227,091300,288297150,40050,40200,40200,40050,24
20250227,091200,287335200,40200,40200,40200,40200,271
20250227,091100,276441000,39950,39950,39950,39950,0
20250227,091000,276441000,39950,39950,39950,39950,1311
20250227,090900,224066550,39950,40200,40200,39950,1049
20250227,090800,182028900,40200,40200,40250,40150,294
20250227,090700,170203950,40150,40150,40200,40150,213
20250227,090600,161650600,40150,40050,40150,40000,506
20250227,090500,141378600,40050,40150,40150,40050,70
20250227,090400,138572450,40150,40300,40300,40150,277
20250227,090300,127440600,40350,40200,40400,40200,862
20250227,090200,92675900,40150,40000,40150,39900,568
20250227,090100,69947050,39900,40050,40050,39900,393
20250227,090000,54241300,40050,40000,40050,39950,1351
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185400 4928517750 37750 37750 37750 37750 2272
3 20250227 185300 4928517750 37750 37750 37750 37750 0
4 20250227 185200 4928517750 37750 37750 37750 37750 0
5 20250227 185100 4928517750 37750 37750 37750 37750 0
6 20250227 185000 4928517750 37750 37750 37750 37750 0
7 20250227 184900 4928517750 37750 37750 37750 37750 0
8 20250227 184800 4928517750 37750 37750 37750 37750 0
9 20250227 184700 4928517750 37750 37750 37750 37750 0
10 20250227 184600 4928517750 37750 37750 37750 37750 0
11 20250227 184500 4928517750 37750 37750 37750 37750 0
12 20250227 184400 4928517750 37750 37750 37750 37750 0
13 20250227 184300 4928517750 37750 37750 37750 37750 0
14 20250227 184200 4928517750 37750 37750 37750 37750 0
15 20250227 184100 4928517750 37750 37750 37750 37750 0
16 20250227 184000 4928517750 37750 37750 37750 37750 0
17 20250227 183900 4928517750 37750 37750 37750 37750 0
18 20250227 183800 4928517750 37750 37750 37750 37750 0
19 20250227 183700 4928517750 37750 37750 37750 37750 0
20 20250227 183600 4928517750 37750 37750 37750 37750 0
21 20250227 183500 4928517750 37750 37750 37750 37750 0
22 20250227 183400 4928517750 37750 37750 37750 37750 0
23 20250227 183300 4928517750 37750 37750 37750 37750 0
24 20250227 183200 4928517750 37750 37750 37750 37750 0
25 20250227 183100 4928517750 37750 37750 37750 37750 0
26 20250227 183000 4928517750 37750 37750 37750 37750 0
27 20250227 182900 4928517750 37750 37750 37750 37750 0
28 20250227 182800 4928517750 37750 37750 37750 37750 0
29 20250227 182700 4928517750 37750 37750 37750 37750 0
30 20250227 182600 4928517750 37750 37750 37750 37750 0
31 20250227 182500 4928517750 37750 37750 37750 37750 0
32 20250227 182400 4928517750 37750 37750 37750 37750 2272
33 20250227 182300 4928517750 37750 37750 37750 37750 0
34 20250227 182200 4928517750 37750 37750 37750 37750 0
35 20250227 182100 4928517750 37750 37750 37750 37750 0
36 20250227 182000 4928517750 37750 37750 37750 37750 0
37 20250227 181900 4928517750 37750 37750 37750 37750 0
38 20250227 181800 4928517750 37750 37750 37750 37750 0
39 20250227 181700 4928517750 37750 37750 37750 37750 0
40 20250227 181600 4928517750 37750 37750 37750 37750 0
41 20250227 181500 4928517750 37750 37750 37750 37750 0
42 20250227 181400 4928517750 37750 37750 37750 37750 0
43 20250227 181300 4928517750 37750 37750 37750 37750 0
44 20250227 181200 4928517750 37750 37750 37750 37750 0
45 20250227 181100 4928517750 37750 37750 37750 37750 0
46 20250227 181000 4928517750 37750 37750 37750 37750 0
47 20250227 180900 4928517750 37750 37750 37750 37750 0
48 20250227 180800 4928517750 37750 37750 37750 37750 0
49 20250227 180700 4928517750 37750 37750 37750 37750 0
50 20250227 180600 4928517750 37750 37750 37750 37750 0
51 20250227 180500 4928517750 37750 37750 37750 37750 0
52 20250227 180400 4928517750 37750 37750 37750 37750 0
53 20250227 180300 4928517750 37750 37750 37750 37750 0
54 20250227 180200 4928517750 37750 37750 37750 37750 0
55 20250227 180100 4928517750 37750 37750 37750 37750 0
56 20250227 180000 4928517750 37750 37750 37750 37750 0
57 20250227 175900 4928517750 37750 37750 37750 37750 0
58 20250227 175800 4928517750 37750 37750 37750 37750 0
59 20250227 175700 4928517750 37750 37750 37750 37750 0
60 20250227 175600 4928517750 37750 37750 37750 37750 0
61 20250227 175500 4928517750 37750 37750 37750 37750 0
62 20250227 175400 4928517750 37750 37750 37750 37750 2272
63 20250227 175300 4928517750 37750 37750 37750 37750 0
64 20250227 175200 4928517750 37750 37750 37750 37750 0
65 20250227 175100 4928517750 37750 37750 37750 37750 0
66 20250227 175000 4928517750 37750 37750 37750 37750 0
67 20250227 174900 4928517750 37750 37750 37750 37750 0
68 20250227 174800 4928517750 37750 37750 37750 37750 0
69 20250227 174700 4928517750 37750 37750 37750 37750 0
70 20250227 174600 4928517750 37750 37750 37750 37750 0
71 20250227 174500 4928517750 37750 37750 37750 37750 0
72 20250227 174400 4928517750 37750 37750 37750 37750 0
73 20250227 174300 4928517750 37750 37750 37750 37750 0
74 20250227 174200 4928517750 37750 37750 37750 37750 0
75 20250227 174100 4928517750 37750 37750 37750 37750 0
76 20250227 174000 4928517750 37750 37750 37750 37750 0
77 20250227 173900 4928517750 37750 37750 37750 37750 0
78 20250227 173800 4928517750 37750 37750 37750 37750 0
79 20250227 173700 4928517750 37750 37750 37750 37750 0
80 20250227 173600 4928517750 37750 37750 37750 37750 0
81 20250227 173500 4928517750 37750 37750 37750 37750 0
82 20250227 173400 4928517750 37750 37750 37750 37750 0
83 20250227 173300 4928517750 37750 37750 37750 37750 0
84 20250227 173200 4928517750 37750 37750 37750 37750 0
85 20250227 173100 4928517750 37750 37750 37750 37750 0
86 20250227 173000 4928517750 37750 37750 37750 37750 0
87 20250227 172900 4928517750 37750 37750 37750 37750 0
88 20250227 172800 4928517750 37750 37750 37750 37750 0
89 20250227 172700 4928517750 37750 37750 37750 37750 0
90 20250227 172600 4928517750 37750 37750 37750 37750 0
91 20250227 172500 4928517750 37750 37750 37750 37750 0
92 20250227 172400 4928517750 37750 37750 37750 37750 2272
93 20250227 172300 4928517750 37750 37750 37750 37750 0
94 20250227 172200 4928517750 37750 37750 37750 37750 0
95 20250227 172100 4928517750 37750 37750 37750 37750 0
96 20250227 172000 4928517750 37750 37750 37750 37750 0
97 20250227 171900 4928517750 37750 37750 37750 37750 0
98 20250227 171800 4928517750 37750 37750 37750 37750 0
99 20250227 171700 4928517750 37750 37750 37750 37750 0
100 20250227 171600 4928517750 37750 37750 37750 37750 0
101 20250227 171500 4928517750 37750 37750 37750 37750 0
102 20250227 171400 4928517750 37750 37750 37750 37750 0
103 20250227 171300 4928517750 37750 37750 37750 37750 0
104 20250227 171200 4928517750 37750 37750 37750 37750 0
105 20250227 171100 4928517750 37750 37750 37750 37750 0
106 20250227 171000 4928517750 37750 37750 37750 37750 0
107 20250227 170900 4928517750 37750 37750 37750 37750 0
108 20250227 170800 4928517750 37750 37750 37750 37750 0
109 20250227 170700 4928517750 37750 37750 37750 37750 0
110 20250227 170600 4928517750 37750 37750 37750 37750 0
111 20250227 170500 4928517750 37750 37750 37750 37750 0
112 20250227 170400 4928517750 37750 37750 37750 37750 0
113 20250227 170300 4928517750 37750 37750 37750 37750 0
114 20250227 170200 4928517750 37750 37750 37750 37750 0
115 20250227 170100 4928517750 37750 37750 37750 37750 0
116 20250227 170000 4928517750 37750 37750 37750 37750 0
117 20250227 165900 4928517750 37750 37750 37750 37750 0
118 20250227 165800 4928517750 37750 37750 37750 37750 0
119 20250227 165700 4928517750 37750 37750 37750 37750 0
120 20250227 165600 4928517750 37750 37750 37750 37750 0
121 20250227 165500 4928517750 37750 37750 37750 37750 0
122 20250227 165400 4928517750 37750 37750 37750 37750 2272
123 20250227 165300 4928517750 37750 37750 37750 37750 0
124 20250227 165200 4928517750 37750 37750 37750 37750 0
125 20250227 165100 4928517750 37750 37750 37750 37750 0
126 20250227 165000 4928517750 37750 37750 37750 37750 0
127 20250227 164900 4928517750 37750 37750 37750 37750 0
128 20250227 164800 4928517750 37750 37750 37750 37750 0
129 20250227 164700 4928517750 37750 37750 37750 37750 0
130 20250227 164600 4928517750 37750 37750 37750 37750 0
131 20250227 164500 4928517750 37750 37750 37750 37750 0
132 20250227 164400 4928517750 37750 37750 37750 37750 0
133 20250227 164300 4928517750 37750 37750 37750 37750 0
134 20250227 164200 4928517750 37750 37750 37750 37750 0
135 20250227 164100 4928517750 37750 37750 37750 37750 0
136 20250227 164000 4928517750 37750 37750 37750 37750 0
137 20250227 163900 4928517750 37750 37750 37750 37750 0
138 20250227 163800 4928517750 37750 37750 37750 37750 0
139 20250227 163700 4928517750 37750 37750 37750 37750 0
140 20250227 163600 4928517750 37750 37750 37750 37750 0
141 20250227 163500 4928517750 37750 37750 37750 37750 0
142 20250227 163400 4928517750 37750 37750 37750 37750 0
143 20250227 163300 4928517750 37750 37750 37750 37750 0
144 20250227 163200 4928517750 37750 37750 37750 37750 0
145 20250227 163100 4928517750 37750 37750 37750 37750 0
146 20250227 163000 4928517750 37750 37750 37750 37750 0
147 20250227 162900 4928517750 37750 37750 37750 37750 0
148 20250227 162800 4928517750 37750 37750 37750 37750 0
149 20250227 162700 4928517750 37750 37750 37750 37750 0
150 20250227 162600 4928517750 37750 37750 37750 37750 0
151 20250227 162500 4928517750 37750 37750 37750 37750 0
152 20250227 162400 4928517750 37750 37750 37750 37750 2272
153 20250227 162300 4928517750 37750 37750 37750 37750 0
154 20250227 162200 4928517750 37750 37750 37750 37750 0
155 20250227 162100 4928517750 37750 37750 37750 37750 0
156 20250227 162000 4928517750 37750 37750 37750 37750 0
157 20250227 161900 4928517750 37750 37750 37750 37750 0
158 20250227 161800 4928517750 37750 37750 37750 37750 0
159 20250227 161700 4928517750 37750 37750 37750 37750 0
160 20250227 161600 4928517750 37750 37750 37750 37750 0
161 20250227 161500 4928517750 37750 37750 37750 37750 0
162 20250227 161400 4928517750 37750 37750 37750 37750 0
163 20250227 161300 4928517750 37750 37750 37750 37750 0
164 20250227 161200 4928517750 37750 37750 37750 37750 0
165 20250227 161100 4928517750 37750 37750 37750 37750 0
166 20250227 161000 4928517750 37750 37750 37750 37750 0
167 20250227 160900 4928517750 37750 37750 37750 37750 0
168 20250227 160800 4928517750 37750 37750 37750 37750 0
169 20250227 160700 4928517750 37750 37750 37750 37750 0
170 20250227 160600 4928517750 37750 37750 37750 37750 0
171 20250227 160500 4928517750 37750 37750 37750 37750 0
172 20250227 160400 4928517750 37750 37750 37750 37750 0
173 20250227 160300 4928517750 37750 37750 37750 37750 0
174 20250227 160200 4928517750 37750 37750 37750 37750 0
175 20250227 160100 4928517750 37750 37750 37750 37750 0
176 20250227 160000 4928517750 37750 37750 37750 37750 0
177 20250227 155900 4928517750 37750 37750 37750 37750 0
178 20250227 155800 4928517750 37750 37750 37750 37750 0
179 20250227 155700 4928517750 37750 37750 37750 37750 0
180 20250227 155600 4928517750 37750 37750 37750 37750 0
181 20250227 155500 4928517750 37750 37750 37750 37750 0
182 20250227 155400 4928517750 37750 37750 37750 37750 2272
183 20250227 155300 4928517750 37750 37750 37750 37750 0
184 20250227 155200 4928517750 37750 37750 37750 37750 0
185 20250227 155100 4928517750 37750 37750 37750 37750 0
186 20250227 155000 4928517750 37750 37750 37750 37750 0
187 20250227 154900 4928517750 37750 37750 37750 37750 0
188 20250227 154800 4928517750 37750 37750 37750 37750 0
189 20250227 154700 4928517750 37750 37750 37750 37750 0
190 20250227 154600 4928517750 37750 37750 37750 37750 0
191 20250227 154500 4928517750 37750 37750 37750 37750 0
192 20250227 154400 4928517750 37750 37750 37750 37750 0
193 20250227 154300 4928517750 37750 37750 37750 37750 0
194 20250227 154200 4928517750 37750 37750 37750 37750 0
195 20250227 154100 4928517750 37750 37750 37750 37750 0
196 20250227 154000 4928517750 37750 37750 37750 37750 0
197 20250227 153900 4928517750 37750 37750 37750 37750 0
198 20250227 153800 4928517750 37750 37750 37750 37750 0
199 20250227 153700 4928517750 37750 37750 37750 37750 0
200 20250227 153600 4928517750 37750 37750 37750 37750 0
201 20250227 153500 4928517750 37750 37750 37750 37750 0
202 20250227 153400 4928517750 37750 37750 37750 37750 0
203 20250227 153300 4928517750 37750 37750 37750 37750 0
204 20250227 153200 4928517750 37750 37750 37750 37750 0
205 20250227 153100 4928517750 37750 37750 37750 37750 0
206 20250227 153000 4928517750 37750 37750 37750 37750 2272
207 20250227 152900 4842749750 37800 37800 37800 37800 0
208 20250227 152800 4842749750 37800 37800 37800 37800 0
209 20250227 152700 4842749750 37800 37800 37800 37800 0
210 20250227 152600 4842749750 37800 37800 37800 37800 0
211 20250227 152500 4842749750 37800 37800 37800 37800 0
212 20250227 152400 4842749750 37800 37800 37800 37800 0
213 20250227 152300 4842749750 37800 37800 37800 37800 0
214 20250227 152200 4842749750 37800 37800 37800 37800 0
215 20250227 152100 4842749750 37800 37800 37800 37800 0
216 20250227 152000 4842749750 37800 37800 37800 37800 0
217 20250227 151900 4842749750 37800 37700 37850 37700 1082
218 20250227 151800 4801865000 37750 37750 37800 37700 1119
219 20250227 151700 4759643600 37800 37750 37800 37750 503
220 20250227 151600 4740634650 37750 37850 37850 37750 388
221 20250227 151500 4725965200 37800 37800 37850 37750 304
222 20250227 151400 4714476650 37750 37800 37800 37750 253
223 20250227 151300 4704925500 37800 37700 37800 37700 96
224 20250227 151200 4701302750 37700 37750 37850 37700 1529
225 20250227 151100 4643608900 37700 37750 37750 37650 392
226 20250227 151000 4628832800 37700 37700 37750 37700 219
227 20250227 150900 4620575150 37700 37700 37700 37650 341
228 20250227 150800 4607722400 37700 37750 37750 37700 1057
229 20250227 150700 4567870250 37750 37750 37750 37700 130
230 20250227 150600 4562968050 37700 37700 37750 37700 209
231 20250227 150500 4555084450 37700 37700 37750 37700 207
232 20250227 150400 4547275850 37700 37750 37800 37700 255
233 20250227 150300 4537653950 37800 37750 37800 37750 432
234 20250227 150200 4521331750 37750 37800 37800 37750 238
235 20250227 150100 4512345750 37800 37800 37800 37750 178
236 20250227 150000 4505624600 37800 37700 37800 37650 826
237 20250227 145900 4474474800 37700 37650 37700 37650 221
238 20250227 145800 4466150800 37650 37700 37700 37650 94
239 20250227 145700 4462611300 37650 37650 37700 37650 513
240 20250227 145600 4443286550 37650 37650 37700 37650 433
241 20250227 145500 4426972800 37700 37700 37700 37650 116
242 20250227 145400 4422605100 37650 37650 37700 37650 814
243 20250227 145300 4391931150 37650 37750 37750 37650 222
244 20250227 145200 4383563500 37750 37700 37800 37700 344
245 20250227 145100 4370582950 37700 37750 37750 37700 1457
246 20250227 145000 4315648050 37650 37650 37800 37650 1167
247 20250227 144900 4271653800 37600 37650 37700 37600 356
248 20250227 144800 4258261650 37700 37750 37800 37550 3348
249 20250227 144700 4132344900 37800 37800 37800 37750 623
250 20250227 144600 4108808500 37750 37800 37800 37750 188
251 20250227 144500 4101707750 37850 37850 37850 37800 103
252 20250227 144400 4097812800 37850 37800 37850 37750 571
253 20250227 144300 4076219550 37750 37850 37850 37750 305
254 20250227 144200 4064696700 37800 37900 37900 37750 132
255 20250227 144100 4059706350 38000 37900 38000 37600 4360
256 20250227 144000 3895081950 37900 37800 37900 37750 2253
257 20250227 143900 3809900000 37850 37900 37950 37800 2260
258 20250227 143800 3724347200 37900 37950 37950 37900 371
259 20250227 143700 3710285900 37900 37950 37950 37900 667
260 20250227 143600 3684987200 37950 37950 38000 37950 659
261 20250227 143500 3659976600 38000 38000 38000 37950 157
262 20250227 143400 3654017150 38000 38000 38000 38000 220
263 20250227 143300 3645657150 38000 38000 38050 38000 224
264 20250227 143200 3637145050 38000 38000 38100 38000 389
265 20250227 143100 3622352650 38000 38050 38050 38000 45
266 20250227 143000 3620642500 38050 38150 38150 38050 1383
267 20250227 142900 3567960900 38100 38100 38150 38100 725
268 20250227 142800 3540310700 38150 38100 38150 38100 91
269 20250227 142700 3536843500 38150 38150 38150 38150 260
270 20250227 142600 3526924500 38150 38150 38200 38150 153
271 20250227 142500 3521087050 38150 38100 38150 38100 317
272 20250227 142400 3509004300 38150 38050 38150 38050 668
273 20250227 142300 3483530750 38000 38100 38100 38000 134
274 20250227 142200 3478432250 38050 38000 38050 38000 844
275 20250227 142100 3446322500 38050 38050 38050 38000 336
276 20250227 142000 3433551100 38050 38000 38050 38000 8
277 20250227 141900 3433246950 38000 38150 38150 38000 423
278 20250227 141800 3417166300 38050 37950 38050 37950 491
279 20250227 141700 3398513450 37900 37900 37950 37900 386
280 20250227 141600 3383875850 37900 37950 37950 37850 1367
281 20250227 141500 3332022400 37950 38000 38050 37950 1660
282 20250227 141400 3268956450 38000 38000 38050 38000 2748
283 20250227 141300 3164529900 38000 38200 38250 38000 3948
284 20250227 141200 3014164450 38200 38250 38250 38200 282
285 20250227 141100 3003390200 38150 38300 38300 38150 1253
286 20250227 141000 2955524100 38300 38300 38400 38250 2706
287 20250227 140900 2851932400 38350 38350 38350 38350 268
288 20250227 140800 2841654600 38350 38450 38450 38350 195
289 20250227 140700 2834169450 38450 38400 38450 38350 667
290 20250227 140600 2808559650 38400 38350 38400 38350 74
291 20250227 140500 2805721700 38350 38400 38400 38350 13
292 20250227 140400 2805223000 38350 38350 38400 38350 200
293 20250227 140300 2797552950 38400 38350 38400 38350 37
294 20250227 140200 2796133950 38350 38350 38350 38350 102
295 20250227 140100 2792222250 38350 38350 38350 38350 7
296 20250227 140000 2791953800 38350 38350 38350 38300 39
297 20250227 135900 2790459650 38350 38350 38350 38350 157
298 20250227 135800 2784438700 38350 38400 38400 38350 104
299 20250227 135700 2780450150 38350 38400 38400 38350 62
300 20250227 135600 2778072350 38400 38350 38400 38350 94
301 20250227 135500 2774467350 38350 38400 38400 38350 36
302 20250227 135400 2773086600 38400 38400 38400 38400 81
303 20250227 135300 2769976200 38400 38400 38400 38350 203
304 20250227 135200 2762181050 38400 38400 38400 38400 16
305 20250227 135100 2761566650 38350 38350 38350 38350 251
306 20250227 135000 2751940800 38350 38350 38350 38300 12
307 20250227 134900 2751481050 38350 38300 38350 38300 62
308 20250227 134800 2749103550 38350 38350 38350 38300 118
309 20250227 134700 2744583500 38350 38300 38350 38300 49
310 20250227 134600 2742706750 38300 38300 38300 38300 33
311 20250227 134500 2741442850 38350 38300 38350 38250 242
312 20250227 134400 2732183600 38350 38300 38350 38300 108
313 20250227 134300 2728047000 38300 38250 38300 38250 31
314 20250227 134200 2726860900 38300 38250 38350 38250 166
315 20250227 134100 2720497650 38300 38350 38350 38250 56
316 20250227 134000 2718353550 38350 38350 38350 38350 6
317 20250227 133900 2718123450 38300 38300 38350 38250 1155
318 20250227 133800 2673915750 38300 38300 38300 38250 40
319 20250227 133700 2672384650 38300 38450 38450 38250 1341
320 20250227 133600 2620996900 38400 38400 38450 38400 223
321 20250227 133500 2612433550 38450 38400 38450 38400 140
322 20250227 133400 2607057500 38450 38450 38450 38450 268
323 20250227 133300 2596752900 38550 38550 38550 38550 8
324 20250227 133200 2596444500 38450 38350 38450 38350 492
325 20250227 133100 2577547100 38300 38400 38400 38300 245
326 20250227 133000 2568151150 38400 38450 38450 38400 42
327 20250227 132900 2566538250 38400 38400 38400 38400 153
328 20250227 132800 2560663050 38400 38400 38400 38350 127
329 20250227 132700 2555789800 38350 38450 38450 38350 294
330 20250227 132600 2544509650 38400 38400 38400 38350 858
331 20250227 132500 2511575350 38400 38450 38450 38400 21
332 20250227 132400 2510768900 38450 38450 38450 38450 6
333 20250227 132300 2510538200 38350 38350 38350 38350 291
334 20250227 132200 2499378350 38350 38550 38550 38350 1714
335 20250227 132100 2433546100 38600 38500 38600 38500 74
336 20250227 132000 2430696900 38500 38600 38600 38500 450
337 20250227 131900 2413371700 38600 38500 38600 38500 129
338 20250227 131800 2408405100 38600 38500 38600 38500 66
339 20250227 131700 2405864000 38500 38550 38600 38500 227
340 20250227 131600 2397119150 38600 38500 38600 38500 136
341 20250227 131500 2391876450 38550 38500 38550 38500 413
342 20250227 131400 2375975650 38500 38500 38600 38500 218
343 20250227 131300 2367582550 38500 38600 38600 38500 201
344 20250227 131200 2359843250 38600 38600 38600 38600 3
345 20250227 131100 2359727450 38500 38600 38600 38500 416
346 20250227 131000 2343700000 38550 38600 38600 38550 204
347 20250227 130900 2335835650 38600 38650 38650 38550 483
348 20250227 130800 2317210850 38650 38650 38650 38650 1
349 20250227 130700 2317172200 38600 38700 38700 38600 7
350 20250227 130600 2316901650 38700 38700 38700 38700 5
351 20250227 130500 2316708150 38700 38650 38700 38650 30
352 20250227 130400 2315548400 38650 38600 38700 38600 229
353 20250227 130300 2306700600 38600 38600 38600 38600 2
354 20250227 130200 2306623400 38650 38600 38650 38550 629
355 20250227 130100 2282354350 38500 38550 38600 38450 674
356 20250227 130000 2256395700 38500 38500 38550 38500 309
357 20250227 125900 2244498900 38500 38550 38550 38450 2084
358 20250227 125800 2164273150 38600 38600 38600 38500 968
359 20250227 125700 2126957750 38600 38650 38650 38600 100
360 20250227 125600 2123092950 38650 38650 38650 38650 6
361 20250227 125500 2122861050 38650 38600 38650 38600 340
362 20250227 125400 2109728450 38600 38600 38650 38600 220
363 20250227 125300 2101236400 38700 38750 38750 38650 1474
364 20250227 125200 2044202550 38700 38750 38750 38700 574
365 20250227 125100 2021961000 38750 38750 38750 38750 524
366 20250227 125000 2001656000 38750 38750 38750 38750 200
367 20250227 124900 1993906000 38900 38750 38900 38750 39
368 20250227 124800 1992394450 38750 38850 38850 38750 262
369 20250227 124700 1982241750 38900 38750 38900 38750 4
370 20250227 124600 1982086300 38750 38900 38900 38750 209
371 20250227 124500 1973971950 38950 38900 38950 38900 132
372 20250227 124400 1968837100 38900 38750 38900 38750 462
373 20250227 124300 1950934150 38750 38750 38750 38750 18
374 20250227 124200 1950236650 38700 38750 38750 38700 4
375 20250227 124100 1950081750 38750 38750 38750 38700 75
376 20250227 124000 1947179050 38750 38750 38750 38750 446
377 20250227 123900 1929896550 38750 38800 38800 38750 438
378 20250227 123800 1912919150 38800 38800 38850 38800 213
379 20250227 123700 1904654300 38850 38850 38900 38850 66
380 20250227 123600 1902090150 38900 38900 38900 38850 85
381 20250227 123500 1898786500 38900 38850 38900 38850 41
382 20250227 123400 1897193500 38850 38900 38900 38850 121
383 20250227 123300 1892492150 38900 38900 38900 38850 184
384 20250227 123200 1885342250 38950 38900 38950 38900 9
385 20250227 123100 1884992100 38950 38950 38950 38950 0
386 20250227 123000 1884992100 38950 38950 38950 38950 33
387 20250227 122900 1883706750 38950 38900 38950 38900 261
388 20250227 122800 1873553750 38900 38900 38900 38900 2
389 20250227 122700 1873475950 38850 38900 38900 38850 413
390 20250227 122600 1857411250 38900 38900 38900 38900 8
391 20250227 122500 1857100050 38850 38850 38900 38850 39
392 20250227 122400 1855584850 38850 38850 38850 38750 95
393 20250227 122300 1851898050 38750 38900 38900 38750 721
394 20250227 122200 1823956950 38900 38900 38900 38900 2
395 20250227 122100 1823879150 38900 38900 38900 38900 31
396 20250227 122000 1822673250 38900 38900 38900 38900 1
397 20250227 121900 1822634350 38900 38900 38900 38900 25
398 20250227 121800 1821661850 38900 38800 38900 38800 17
399 20250227 121700 1821001750 38800 38800 38800 38750 88
400 20250227 121600 1817587550 38800 38850 38850 38800 25
401 20250227 121500 1816617500 38900 38800 38900 38800 35
402 20250227 121400 1815259400 38800 38750 38900 38750 35
403 20250227 121300 1813901500 38750 38900 38900 38750 32
404 20250227 121200 1812661350 38750 38700 38900 38700 139
405 20250227 121100 1807266900 38700 38900 38900 38700 112
406 20250227 121000 1802929050 38900 38900 38900 38900 1
407 20250227 120900 1802890150 38900 38900 38900 38850 4
408 20250227 120800 1802734600 38700 38750 38750 38700 374
409 20250227 120700 1788243250 38700 38750 38900 38700 136
410 20250227 120600 1782975550 38900 38850 38900 38700 130
411 20250227 120500 1777927050 38850 38700 38850 38700 188
412 20250227 120400 1770643400 38750 38850 38850 38750 435
413 20250227 120300 1753783450 38850 38800 38850 38700 304
414 20250227 120200 1742017900 38750 38900 38900 38700 1149
415 20250227 120100 1697495700 38950 38900 39050 38750 778
416 20250227 120000 1667299950 38900 39050 39100 38900 1147
417 20250227 115900 1622573850 39100 39100 39100 39050 471
418 20250227 115800 1604176050 39100 39200 39200 39100 89
419 20250227 115700 1600694100 39200 39150 39200 39150 54
420 20250227 115600 1598577500 39200 39150 39200 39150 25
421 20250227 115500 1597598700 39150 39200 39200 39150 6
422 20250227 115400 1597363750 39200 39150 39200 39150 2
423 20250227 115300 1597285400 39200 39100 39200 39100 5
424 20250227 115200 1597089800 39200 39200 39200 39100 74
425 20250227 115100 1594189600 39200 39200 39200 39200 1
426 20250227 115000 1594150400 39100 39200 39200 39100 56
427 20250227 114900 1591959100 39050 39100 39100 39000 684
428 20250227 114800 1565262850 39050 39200 39200 39050 958
429 20250227 114700 1527774450 39200 39200 39200 39150 166
430 20250227 114600 1521275400 39200 39150 39200 39150 37
431 20250227 114500 1519826550 39200 39200 39200 39150 29
432 20250227 114400 1518690700 39150 39150 39150 39150 1
433 20250227 114300 1518651550 39200 39150 39200 39150 56
434 20250227 114200 1516458850 39150 39200 39200 39100 416
435 20250227 114100 1500171350 39150 39250 39250 39150 358
436 20250227 114000 1486152900 39250 39350 39350 39200 1173
437 20250227 113900 1440079700 39350 39350 39400 39350 95
438 20250227 113800 1436341400 39400 39400 39400 39350 63
439 20250227 113700 1433862250 39450 39350 39450 39350 561
440 20250227 113600 1411775100 39450 39400 39450 39400 379
441 20250227 113500 1396842450 39400 39400 39450 39400 62
442 20250227 113400 1394399550 39400 39450 39450 39400 20
443 20250227 113300 1393611500 39450 39450 39450 39450 1
444 20250227 113200 1393572050 39400 39450 39450 39400 28
445 20250227 113100 1392468600 39450 39450 39450 39400 44
446 20250227 113000 1390733300 39450 39450 39450 39450 10
447 20250227 112900 1390338800 39450 39450 39450 39400 5
448 20250227 112800 1390141600 39500 39550 39550 39450 468
449 20250227 112700 1371666700 39550 39550 39550 39550 0
450 20250227 112600 1371666700 39550 39550 39550 39550 15
451 20250227 112500 1371073450 39500 39500 39550 39500 41
452 20250227 112400 1369453900 39500 39500 39550 39500 112
453 20250227 112300 1365029400 39500 39500 39500 39500 11
454 20250227 112200 1364594900 39450 39500 39500 39450 17
455 20250227 112100 1363923500 39450 39500 39500 39450 154
456 20250227 112000 1357840550 39500 39450 39500 39450 204
457 20250227 111900 1349792550 39500 39450 39500 39450 45
458 20250227 111800 1348017250 39450 39450 39450 39450 10
459 20250227 111700 1347622750 39400 39350 39400 39350 71
460 20250227 111600 1344825500 39350 39350 39350 39350 4
461 20250227 111500 1344668100 39350 39400 39400 39350 21
462 20250227 111400 1343841700 39350 39400 39400 39350 218
463 20250227 111300 1335262200 39400 39400 39450 39400 139
464 20250227 111200 1329785500 39400 39400 39450 39350 52
465 20250227 111100 1327736700 39400 39350 39400 39350 155
466 20250227 111000 1321636700 39450 39450 39450 39350 776
467 20250227 110900 1291054950 39450 39450 39500 39450 186
468 20250227 110800 1283717150 39500 39500 39500 39500 23
469 20250227 110700 1282808650 39450 39450 39450 39450 5
470 20250227 110600 1282611400 39500 39450 39500 39400 62
471 20250227 110500 1280165650 39450 39450 39450 39400 88
472 20250227 110400 1276696200 39450 39450 39450 39450 197
473 20250227 110300 1268924550 39450 39550 39550 39450 171
474 20250227 110200 1262176550 39550 39600 39600 39500 1265
475 20250227 110100 1212190550 39600 39750 39750 39600 7
476 20250227 110000 1211913050 39750 39750 39750 39600 9
477 20250227 105900 1211555450 39550 39750 39750 39550 20
478 20250227 105800 1210764050 39600 39800 39800 39600 133
479 20250227 105700 1205471250 39800 39550 39800 39550 21
480 20250227 105600 1204640200 39550 39800 39800 39550 531
481 20250227 105500 1183607200 39650 39850 39850 39650 7
482 20250227 105400 1183329050 39600 39700 39850 39600 10
483 20250227 105300 1182932200 39700 39600 39700 39600 15
484 20250227 105200 1182337100 39700 39600 39700 39600 44
485 20250227 105100 1180594600 39600 39600 39600 39550 39
486 20250227 105000 1179050800 39550 39550 39600 39550 247
487 20250227 104900 1169281850 39550 39650 39650 39550 635
488 20250227 104800 1144144000 39650 39650 39700 39650 380
489 20250227 104700 1129076950 39700 39700 39700 39700 31
490 20250227 104600 1127846250 39700 39700 39700 39650 162
491 20250227 104500 1121415750 39700 39700 39700 39700 109
492 20250227 104400 1117088450 39750 39700 39800 39700 36
493 20250227 104300 1115657150 39800 39800 39800 39700 35
494 20250227 104200 1114266150 39700 39700 39850 39700 403
495 20250227 104100 1098266900 39750 39850 39850 39750 212
496 20250227 104000 1089838800 39850 39850 39850 39850 1
497 20250227 103900 1089798950 39850 39900 39900 39850 83
498 20250227 103800 1086491350 39700 39900 39900 39700 887
499 20250227 103700 1051208000 39950 39950 39950 39900 122
500 20250227 103600 1046339450 39950 39900 40000 39900 79
501 20250227 103500 1043184750 39900 39950 40000 39900 395
502 20250227 103400 1027419450 40000 40000 40000 39950 73
503 20250227 103300 1024502250 40000 40000 40000 40000 58
504 20250227 103200 1022182250 40000 40050 40050 40000 69
505 20250227 103100 1019422200 40050 40000 40050 40000 13
506 20250227 103000 1018902050 40000 40050 40050 40000 12
507 20250227 102900 1018421950 40000 40050 40050 40000 6
508 20250227 102800 1018181850 40000 40000 40000 40000 74
509 20250227 102700 1015221850 40000 40050 40050 40000 368
510 20250227 102600 1000493750 40050 40100 40100 40050 10
511 20250227 102500 1000092950 40100 40100 40100 40100 6
512 20250227 102400 999852350 40100 40100 40100 40100 164
513 20250227 102300 993275950 40100 40150 40150 40100 92
514 20250227 102200 989585200 40150 40150 40150 40150 395
515 20250227 102100 973725950 40150 40150 40150 40150 4
516 20250227 102000 973565350 40150 40200 40200 40150 90
517 20250227 101900 969947400 40200 40150 40200 40150 58
518 20250227 101800 967615950 40200 40200 40200 40200 29
519 20250227 101700 966450150 40200 40200 40200 40100 285
520 20250227 101600 955002400 40100 40150 40150 40100 4
521 20250227 101500 954841900 40250 40200 40250 40200 189
522 20250227 101400 947244050 40200 40200 40200 40150 177
523 20250227 101300 940135650 40200 40200 40200 40200 2
524 20250227 101200 940055250 40250 40200 40250 40200 5
525 20250227 101100 939854200 40250 40250 40250 40250 51
526 20250227 101000 937801450 40250 40200 40300 40200 38
527 20250227 100900 936272100 40300 40300 40300 40200 335
528 20250227 100800 922791500 40250 40200 40250 40150 159
529 20250227 100700 916400150 40200 40200 40200 40200 202
530 20250227 100600 908279750 40200 40200 40250 40200 75
531 20250227 100500 905264700 40250 40300 40300 40250 41
532 20250227 100400 903613000 40350 40250 40350 40200 167
533 20250227 100300 896884700 40350 40300 40350 40300 37
534 20250227 100200 895391950 40250 40250 40250 40250 4
535 20250227 100100 895230950 40200 40200 40200 40200 66
536 20250227 100000 892577750 40250 40350 40350 40250 492
537 20250227 095900 872758650 40350 40350 40350 40300 59
538 20250227 095800 870379400 40350 40350 40350 40350 56
539 20250227 095700 868119800 40350 40400 40400 40350 70
540 20250227 095600 865295250 40400 40400 40400 40350 81
541 20250227 095500 862023100 40400 40400 40400 40300 148
542 20250227 095400 856044000 40400 40500 40550 40400 188
543 20250227 095300 848437650 40500 40500 40600 40500 160
544 20250227 095200 841951100 40600 40600 40650 40500 430
545 20250227 095100 824497350 40650 40500 40650 40500 1230
546 20250227 095000 774550800 40500 40300 40600 40300 2200
547 20250227 094900 685482950 40150 40350 40350 40150 410
548 20250227 094800 668940400 40300 40200 40300 40100 550
549 20250227 094700 646809250 40250 40200 40250 40200 255
550 20250227 094600 636546650 40200 40200 40200 40100 185
551 20250227 094500 629110050 40200 40200 40200 40200 1
552 20250227 094400 629069850 40150 40050 40150 40000 299
553 20250227 094300 617075350 40150 40150 40150 40150 35
554 20250227 094200 615670100 40150 40150 40150 40100 111
555 20250227 094100 611213700 40000 40000 40050 40000 639
556 20250227 094000 585653650 40000 40200 40200 40000 417
557 20250227 093900 568964850 40200 40200 40200 40200 10
558 20250227 093800 568562850 40200 40200 40200 40100 246
559 20250227 093700 558676950 40200 40200 40350 40200 85
560 20250227 093600 555259800 40200 40350 40350 40200 107
561 20250227 093500 550954200 40450 40000 40450 40000 1328
562 20250227 093400 497381450 40200 40100 40200 40000 339
563 20250227 093300 483766300 40050 40050 40050 40050 177
564 20250227 093200 476677450 40000 40000 40050 40000 217
565 20250227 093100 467991800 40000 40000 40000 40000 128
566 20250227 093000 462871800 40000 40000 40000 40000 42
567 20250227 092900 461191800 40050 40000 40050 40000 1001
568 20250227 092800 421151750 40000 40050 40050 40000 11
569 20250227 092700 420711700 40000 40000 40000 40000 38
570 20250227 092600 419191700 40000 40000 40000 40000 246
571 20250227 092500 409351700 40000 39900 40000 39900 39
572 20250227 092400 407795000 39850 39900 39900 39850 13
573 20250227 092300 407276850 39800 39800 39850 39800 219
574 20250227 092200 398557200 39800 39800 39800 39750 390
575 20250227 092100 383042500 39800 39850 39850 39800 280
576 20250227 092000 371897450 39850 39850 39850 39850 235
577 20250227 091900 362532700 39850 39900 39900 39850 95
578 20250227 091800 358746800 39900 39950 39950 39900 576
579 20250227 091700 335748000 40050 39950 40050 39950 48
580 20250227 091600 333829750 39950 39950 39950 39900 264
581 20250227 091500 323288900 40000 40050 40050 40000 315
582 20250227 091400 310679850 40050 40050 40050 40000 559
583 20250227 091300 288297150 40050 40200 40200 40050 24
584 20250227 091200 287335200 40200 40200 40200 40200 271
585 20250227 091100 276441000 39950 39950 39950 39950 0
586 20250227 091000 276441000 39950 39950 39950 39950 1311
587 20250227 090900 224066550 39950 40200 40200 39950 1049
588 20250227 090800 182028900 40200 40200 40250 40150 294
589 20250227 090700 170203950 40150 40150 40200 40150 213
590 20250227 090600 161650600 40150 40050 40150 40000 506
591 20250227 090500 141378600 40050 40150 40150 40050 70
592 20250227 090400 138572450 40150 40300 40300 40150 277
593 20250227 090300 127440600 40350 40200 40400 40200 862
594 20250227 090200 92675900 40150 40000 40150 39900 568
595 20250227 090100 69947050 39900 40050 40050 39900 393
596 20250227 090000 54241300 40050 40000 40050 39950 1351