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

600
011760/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185800,4305808300,25150,25150,25150,25150,1444
20250227,185700,4305808300,25150,25150,25150,25150,0
20250227,185600,4305808300,25150,25150,25150,25150,0
20250227,185500,4305808300,25150,25150,25150,25150,0
20250227,185400,4305808300,25150,25150,25150,25150,0
20250227,185300,4305808300,25150,25150,25150,25150,0
20250227,185200,4305808300,25150,25150,25150,25150,0
20250227,185100,4305808300,25150,25150,25150,25150,0
20250227,185000,4305808300,25150,25150,25150,25150,0
20250227,184900,4305808300,25150,25150,25150,25150,0
20250227,184800,4305808300,25150,25150,25150,25150,0
20250227,184700,4305808300,25150,25150,25150,25150,0
20250227,184600,4305808300,25150,25150,25150,25150,0
20250227,184500,4305808300,25150,25150,25150,25150,0
20250227,184400,4305808300,25150,25150,25150,25150,0
20250227,184300,4305808300,25150,25150,25150,25150,0
20250227,184200,4305808300,25150,25150,25150,25150,0
20250227,184100,4305808300,25150,25150,25150,25150,0
20250227,184000,4305808300,25150,25150,25150,25150,0
20250227,183900,4305808300,25150,25150,25150,25150,0
20250227,183800,4305808300,25150,25150,25150,25150,0
20250227,183700,4305808300,25150,25150,25150,25150,0
20250227,183600,4305808300,25150,25150,25150,25150,0
20250227,183500,4305808300,25150,25150,25150,25150,0
20250227,183400,4305808300,25150,25150,25150,25150,0
20250227,183300,4305808300,25150,25150,25150,25150,0
20250227,183200,4305808300,25150,25150,25150,25150,0
20250227,183100,4305808300,25150,25150,25150,25150,0
20250227,183000,4305808300,25150,25150,25150,25150,0
20250227,182900,4305808300,25150,25150,25150,25150,0
20250227,182800,4305808300,25150,25150,25150,25150,1444
20250227,182700,4305808300,25150,25150,25150,25150,0
20250227,182600,4305808300,25150,25150,25150,25150,0
20250227,182500,4305808300,25150,25150,25150,25150,0
20250227,182400,4305808300,25150,25150,25150,25150,0
20250227,182300,4305808300,25150,25150,25150,25150,0
20250227,182200,4305808300,25150,25150,25150,25150,0
20250227,182100,4305808300,25150,25150,25150,25150,0
20250227,182000,4305808300,25150,25150,25150,25150,0
20250227,181900,4305808300,25150,25150,25150,25150,0
20250227,181800,4305808300,25150,25150,25150,25150,0
20250227,181700,4305808300,25150,25150,25150,25150,0
20250227,181600,4305808300,25150,25150,25150,25150,0
20250227,181500,4305808300,25150,25150,25150,25150,0
20250227,181400,4305808300,25150,25150,25150,25150,0
20250227,181300,4305808300,25150,25150,25150,25150,0
20250227,181200,4305808300,25150,25150,25150,25150,0
20250227,181100,4305808300,25150,25150,25150,25150,0
20250227,181000,4305808300,25150,25150,25150,25150,0
20250227,180900,4305808300,25150,25150,25150,25150,0
20250227,180800,4305808300,25150,25150,25150,25150,0
20250227,180700,4305808300,25150,25150,25150,25150,0
20250227,180600,4305808300,25150,25150,25150,25150,0
20250227,180500,4305808300,25150,25150,25150,25150,0
20250227,180400,4305808300,25150,25150,25150,25150,0
20250227,180300,4305808300,25150,25150,25150,25150,0
20250227,180200,4305808300,25150,25150,25150,25150,0
20250227,180100,4305808300,25150,25150,25150,25150,0
20250227,180000,4305808300,25150,25150,25150,25150,0
20250227,175900,4305808300,25150,25150,25150,25150,0
20250227,175800,4305808300,25150,25150,25150,25150,1444
20250227,175700,4305808300,25150,25150,25150,25150,0
20250227,175600,4305808300,25150,25150,25150,25150,0
20250227,175500,4305808300,25150,25150,25150,25150,0
20250227,175400,4305808300,25150,25150,25150,25150,0
20250227,175300,4305808300,25150,25150,25150,25150,0
20250227,175200,4305808300,25150,25150,25150,25150,0
20250227,175100,4305808300,25150,25150,25150,25150,0
20250227,175000,4305808300,25150,25150,25150,25150,0
20250227,174900,4305808300,25150,25150,25150,25150,0
20250227,174800,4305808300,25150,25150,25150,25150,0
20250227,174700,4305808300,25150,25150,25150,25150,0
20250227,174600,4305808300,25150,25150,25150,25150,0
20250227,174500,4305808300,25150,25150,25150,25150,0
20250227,174400,4305808300,25150,25150,25150,25150,0
20250227,174300,4305808300,25150,25150,25150,25150,0
20250227,174200,4305808300,25150,25150,25150,25150,0
20250227,174100,4305808300,25150,25150,25150,25150,0
20250227,174000,4305808300,25150,25150,25150,25150,0
20250227,173900,4305808300,25150,25150,25150,25150,0
20250227,173800,4305808300,25150,25150,25150,25150,0
20250227,173700,4305808300,25150,25150,25150,25150,0
20250227,173600,4305808300,25150,25150,25150,25150,0
20250227,173500,4305808300,25150,25150,25150,25150,0
20250227,173400,4305808300,25150,25150,25150,25150,0
20250227,173300,4305808300,25150,25150,25150,25150,0
20250227,173200,4305808300,25150,25150,25150,25150,0
20250227,173100,4305808300,25150,25150,25150,25150,0
20250227,173000,4305808300,25150,25150,25150,25150,0
20250227,172900,4305808300,25150,25150,25150,25150,0
20250227,172800,4305808300,25150,25150,25150,25150,1444
20250227,172700,4305808300,25150,25150,25150,25150,0
20250227,172600,4305808300,25150,25150,25150,25150,0
20250227,172500,4305808300,25150,25150,25150,25150,0
20250227,172400,4305808300,25150,25150,25150,25150,0
20250227,172300,4305808300,25150,25150,25150,25150,0
20250227,172200,4305808300,25150,25150,25150,25150,0
20250227,172100,4305808300,25150,25150,25150,25150,0
20250227,172000,4305808300,25150,25150,25150,25150,0
20250227,171900,4305808300,25150,25150,25150,25150,0
20250227,171800,4305808300,25150,25150,25150,25150,0
20250227,171700,4305808300,25150,25150,25150,25150,0
20250227,171600,4305808300,25150,25150,25150,25150,0
20250227,171500,4305808300,25150,25150,25150,25150,0
20250227,171400,4305808300,25150,25150,25150,25150,0
20250227,171300,4305808300,25150,25150,25150,25150,0
20250227,171200,4305808300,25150,25150,25150,25150,0
20250227,171100,4305808300,25150,25150,25150,25150,0
20250227,171000,4305808300,25150,25150,25150,25150,0
20250227,170900,4305808300,25150,25150,25150,25150,0
20250227,170800,4305808300,25150,25150,25150,25150,0
20250227,170700,4305808300,25150,25150,25150,25150,0
20250227,170600,4305808300,25150,25150,25150,25150,0
20250227,170500,4305808300,25150,25150,25150,25150,0
20250227,170400,4305808300,25150,25150,25150,25150,0
20250227,170300,4305808300,25150,25150,25150,25150,0
20250227,170200,4305808300,25150,25150,25150,25150,0
20250227,170100,4305808300,25150,25150,25150,25150,0
20250227,170000,4305808300,25150,25150,25150,25150,0
20250227,165900,4305808300,25150,25150,25150,25150,0
20250227,165800,4305808300,25150,25150,25150,25150,1444
20250227,165700,4305808300,25150,25150,25150,25150,0
20250227,165600,4305808300,25150,25150,25150,25150,0
20250227,165500,4305808300,25150,25150,25150,25150,0
20250227,165400,4305808300,25150,25150,25150,25150,0
20250227,165300,4305808300,25150,25150,25150,25150,0
20250227,165200,4305808300,25150,25150,25150,25150,0
20250227,165100,4305808300,25150,25150,25150,25150,0
20250227,165000,4305808300,25150,25150,25150,25150,0
20250227,164900,4305808300,25150,25150,25150,25150,0
20250227,164800,4305808300,25150,25150,25150,25150,0
20250227,164700,4305808300,25150,25150,25150,25150,0
20250227,164600,4305808300,25150,25150,25150,25150,0
20250227,164500,4305808300,25150,25150,25150,25150,0
20250227,164400,4305808300,25150,25150,25150,25150,0
20250227,164300,4305808300,25150,25150,25150,25150,0
20250227,164200,4305808300,25150,25150,25150,25150,0
20250227,164100,4305808300,25150,25150,25150,25150,0
20250227,164000,4305808300,25150,25150,25150,25150,0
20250227,163900,4305808300,25150,25150,25150,25150,0
20250227,163800,4305808300,25150,25150,25150,25150,0
20250227,163700,4305808300,25150,25150,25150,25150,0
20250227,163600,4305808300,25150,25150,25150,25150,0
20250227,163500,4305808300,25150,25150,25150,25150,0
20250227,163400,4305808300,25150,25150,25150,25150,0
20250227,163300,4305808300,25150,25150,25150,25150,0
20250227,163200,4305808300,25150,25150,25150,25150,0
20250227,163100,4305808300,25150,25150,25150,25150,0
20250227,163000,4305808300,25150,25150,25150,25150,0
20250227,162900,4305808300,25150,25150,25150,25150,0
20250227,162800,4305808300,25150,25150,25150,25150,1444
20250227,162700,4305808300,25150,25150,25150,25150,0
20250227,162600,4305808300,25150,25150,25150,25150,0
20250227,162500,4305808300,25150,25150,25150,25150,0
20250227,162400,4305808300,25150,25150,25150,25150,0
20250227,162300,4305808300,25150,25150,25150,25150,0
20250227,162200,4305808300,25150,25150,25150,25150,0
20250227,162100,4305808300,25150,25150,25150,25150,0
20250227,162000,4305808300,25150,25150,25150,25150,0
20250227,161900,4305808300,25150,25150,25150,25150,0
20250227,161800,4305808300,25150,25150,25150,25150,0
20250227,161700,4305808300,25150,25150,25150,25150,0
20250227,161600,4305808300,25150,25150,25150,25150,0
20250227,161500,4305808300,25150,25150,25150,25150,0
20250227,161400,4305808300,25150,25150,25150,25150,0
20250227,161300,4305808300,25150,25150,25150,25150,0
20250227,161200,4305808300,25150,25150,25150,25150,0
20250227,161100,4305808300,25150,25150,25150,25150,0
20250227,161000,4305808300,25150,25150,25150,25150,0
20250227,160900,4305808300,25150,25150,25150,25150,0
20250227,160800,4305808300,25150,25150,25150,25150,0
20250227,160700,4305808300,25150,25150,25150,25150,0
20250227,160600,4305808300,25150,25150,25150,25150,0
20250227,160500,4305808300,25150,25150,25150,25150,0
20250227,160400,4305808300,25150,25150,25150,25150,0
20250227,160300,4305808300,25150,25150,25150,25150,0
20250227,160200,4305808300,25150,25150,25150,25150,0
20250227,160100,4305808300,25150,25150,25150,25150,0
20250227,160000,4305808300,25150,25150,25150,25150,0
20250227,155900,4305808300,25150,25150,25150,25150,0
20250227,155800,4305808300,25150,25150,25150,25150,1444
20250227,155700,4305808300,25150,25150,25150,25150,0
20250227,155600,4305808300,25150,25150,25150,25150,0
20250227,155500,4305808300,25150,25150,25150,25150,0
20250227,155400,4305808300,25150,25150,25150,25150,0
20250227,155300,4305808300,25150,25150,25150,25150,0
20250227,155200,4305808300,25150,25150,25150,25150,0
20250227,155100,4305808300,25150,25150,25150,25150,0
20250227,155000,4305808300,25150,25150,25150,25150,0
20250227,154900,4305808300,25150,25150,25150,25150,0
20250227,154800,4305808300,25150,25150,25150,25150,0
20250227,154700,4305808300,25150,25150,25150,25150,0
20250227,154600,4305808300,25150,25150,25150,25150,0
20250227,154500,4305808300,25150,25150,25150,25150,0
20250227,154400,4305808300,25150,25150,25150,25150,0
20250227,154300,4305808300,25150,25150,25150,25150,0
20250227,154200,4305808300,25150,25150,25150,25150,0
20250227,154100,4305808300,25150,25150,25150,25150,0
20250227,154000,4305808300,25150,25150,25150,25150,0
20250227,153900,4305808300,25150,25150,25150,25150,0
20250227,153800,4305808300,25150,25150,25150,25150,0
20250227,153700,4305808300,25150,25150,25150,25150,0
20250227,153600,4305808300,25150,25150,25150,25150,0
20250227,153500,4305808300,25150,25150,25150,25150,0
20250227,153400,4305808300,25150,25150,25150,25150,0
20250227,153300,4305808300,25150,25150,25150,25150,0
20250227,153200,4305808300,25150,25150,25150,25150,0
20250227,153100,4305808300,25150,25150,25150,25150,0
20250227,153000,4305808300,25150,25150,25150,25150,1444
20250227,152900,4269491700,25200,25200,25200,25200,0
20250227,152800,4269491700,25200,25200,25200,25200,0
20250227,152700,4269491700,25200,25200,25200,25200,0
20250227,152600,4269491700,25200,25200,25200,25200,0
20250227,152500,4269491700,25200,25200,25200,25200,0
20250227,152400,4269491700,25200,25200,25200,25200,0
20250227,152300,4269491700,25200,25200,25200,25200,0
20250227,152200,4269491700,25200,25200,25200,25200,0
20250227,152100,4269491700,25200,25200,25200,25200,0
20250227,152000,4269491700,25200,25200,25200,25200,0
20250227,151900,4269491700,25200,25150,25200,25100,224
20250227,151800,4263862450,25150,25150,25150,25150,8
20250227,151700,4263661250,25150,25200,25200,25150,215
20250227,151600,4258249650,25200,25150,25200,25150,2
20250227,151500,4258199300,25200,25100,25200,25100,29
20250227,151400,4257470000,25150,25200,25200,25150,190
20250227,151300,4252686500,25150,25200,25200,25150,206
20250227,151200,4247504550,25200,25200,25200,25200,213
20250227,151100,4242136950,25200,25150,25200,25150,87
20250227,151000,4239944800,25200,25200,25200,25200,53
20250227,150900,4238609200,25150,25300,25300,25150,110
20250227,150800,4235830200,25200,25250,25300,25200,108
20250227,150700,4233106700,25200,25150,25200,25150,20
20250227,150600,4232603350,25200,25150,25200,25150,200
20250227,150500,4227568800,25250,25150,25250,25150,32
20250227,150400,4226761000,25150,25150,25300,25150,492
20250227,150300,4214378600,25300,25250,25300,25250,518
20250227,150200,4201298300,25150,25200,25200,25150,21
20250227,150100,4200769550,25150,25150,25200,25150,100
20250227,150000,4198250450,25200,25100,25200,25100,35
20250227,145900,4197368950,25150,25150,25150,25100,175
20250227,145800,4192972300,25100,25100,25100,25100,5
20250227,145700,4192846800,25150,25150,25200,25050,236
20250227,145600,4186907650,25100,25100,25100,25050,691
20250227,145500,4169579750,25150,25100,25200,25100,156
20250227,145400,4165654700,25100,25150,25200,25100,485
20250227,145300,4153443700,25150,25250,25250,25150,655
20250227,145200,4136937200,25300,25300,25300,25250,156
20250227,145100,4132997350,25400,25300,25400,25200,657
20250227,145000,4116354100,25250,25350,25350,25250,137
20250227,144900,4112881450,25350,25250,25350,25200,202
20250227,144800,4107762000,25350,25300,25400,25250,353
20250227,144700,4098815950,25250,25200,25450,25200,11084
20250227,144600,3817985700,25200,25200,25200,25100,199
20250227,144500,3812971800,25200,25200,25200,25200,362
20250227,144400,3803849400,25100,25200,25200,25100,3011
20250227,144300,3728265050,25200,25200,25200,25100,99
20250227,144200,3725778450,25100,25200,25200,25100,244
20250227,144100,3719630450,25200,25100,25200,25100,161
20250227,144000,3715581150,25100,25150,25200,25100,20
20250227,143900,3715077950,25200,25150,25200,25100,339
20250227,143800,3706545050,25100,25100,25150,25100,4
20250227,143700,3706444550,25150,25100,25150,25100,11
20250227,143600,3706168300,25100,25150,25200,25100,328
20250227,143500,3697903900,25150,25200,25200,25050,28
20250227,143400,3697199050,25200,25200,25200,25050,145
20250227,143300,3693552550,25200,25100,25200,25050,1924
20250227,143200,3645161150,25100,25050,25150,25050,148
20250227,143100,3641444450,25050,25100,25100,25050,86
20250227,143000,3639286050,25100,25100,25150,25050,274
20250227,142900,3632407950,25050,25050,25050,25050,157
20250227,142800,3628475100,25100,25050,25100,25050,106
20250227,142700,3625815500,25150,25100,25150,25100,271
20250227,142600,3619000350,25100,25200,25200,25100,368
20250227,142500,3609751750,25100,25050,25200,25050,62
20250227,142400,3608193650,25050,25200,25200,25050,368
20250227,142300,3598921000,25200,25050,25200,25050,196
20250227,142200,3593990800,25050,25050,25050,25050,5
20250227,142100,3593865550,25250,25200,25250,25050,3403
20250227,142000,3508517250,25200,25150,25200,25150,45
20250227,141900,3507383400,25200,25150,25250,25100,1061
20250227,141800,3480670050,25150,25150,25200,25100,354
20250227,141700,3471750350,25150,25100,25150,25100,16
20250227,141600,3471348250,25200,25200,25200,25200,82
20250227,141500,3469281850,25200,25050,25200,25050,37
20250227,141400,3468350500,25050,25150,25200,25050,249
20250227,141300,3462080750,25050,25100,25100,25050,92
20250227,141200,3459771750,25100,25100,25100,25050,208
20250227,141100,3454556800,25150,25150,25200,25050,337
20250227,141000,3446076800,25050,25050,25150,25050,71
20250227,140900,3444294250,25150,25100,25150,25100,91
20250227,140800,3442008650,25200,25150,25200,25050,636
20250227,140700,3426020550,25150,25150,25150,25150,18
20250227,140600,3425567850,25150,25150,25150,25100,158
20250227,140500,3421594450,25100,25200,25250,25100,422
20250227,140400,3410962050,25100,25150,25150,25100,243
20250227,140300,3404850850,25250,25100,25250,25100,91
20250227,140200,3402553700,25150,25200,25250,25150,449
20250227,140100,3391241750,25200,25200,25200,25150,108
20250227,140000,3388520500,25200,25200,25200,25150,25
20250227,135900,3387890600,25100,25150,25200,25100,347
20250227,135800,3379147300,25200,25200,25200,25200,104
20250227,135700,3376526500,25200,25150,25200,25100,32
20250227,135600,3375720850,25150,25150,25150,25150,814
20250227,135500,3355248750,25150,25150,25150,25100,50
20250227,135400,3353991600,25150,25100,25150,25100,12
20250227,135300,3353690100,25150,25150,25150,25150,352
20250227,135200,3344837300,25100,25050,25100,25050,9
20250227,135100,3344611800,25150,25100,25150,25100,186
20250227,135000,3339943000,25100,25150,25150,25050,397
20250227,134900,3329975600,25100,25200,25250,25100,995
20250227,134800,3304940700,25200,25200,25250,25200,622
20250227,134700,3289262200,25250,25200,25250,25200,422
20250227,134600,3278620500,25150,25200,25200,25150,254
20250227,134500,3272219950,25250,25250,25250,25200,109
20250227,134400,3269467750,25250,25250,25250,25250,315
20250227,134300,3261514000,25250,25250,25250,25200,255
20250227,134200,3255075450,25250,25200,25250,25200,667
20250227,134100,3238263450,25200,25200,25200,25150,785
20250227,134000,3218481950,25200,25150,25200,25150,245
20250227,133900,3212314350,25200,25150,25200,25150,10
20250227,133800,3212062800,25200,25150,25200,25150,1450
20250227,133700,3175593350,25150,25150,25150,25150,36
20250227,133600,3174687950,25150,25100,25150,25100,36
20250227,133500,3173783900,25150,25150,25150,25000,387
20250227,133400,3164051000,25000,25000,25150,25000,61
20250227,133300,3162517500,25050,25000,25150,25000,1527
20250227,133200,3124253950,25050,25050,25050,24950,641
20250227,133100,3108199750,25050,24950,25050,24950,515
20250227,133000,3095350200,25050,25050,25050,25050,82
20250227,132900,3093296100,25000,25000,25050,25000,832
20250227,132800,3072486500,25000,24850,25000,24850,382
20250227,132700,3062981500,24850,24850,24850,24850,0
20250227,132600,3062981500,24850,24950,25000,24850,258
20250227,132500,3056537400,24950,24800,24950,24800,83
20250227,132400,3054466700,24800,25000,25000,24800,1503
20250227,132300,3017150350,25000,24950,25000,24950,724
20250227,132200,2999074650,24850,24850,24850,24850,0
20250227,132100,2999074650,24850,24850,24850,24850,1
20250227,132000,2999049800,24900,24950,24950,24800,343
20250227,131900,2990496200,24800,24850,24850,24800,700
20250227,131800,2973131300,24850,25000,25000,24850,283
20250227,131700,2966086300,25050,25000,25050,25000,261
20250227,131600,2959554600,24850,24900,24900,24850,228
20250227,131500,2953887400,25000,25000,25000,24900,285
20250227,131400,2946782500,24900,24900,24900,24900,1
20250227,131300,2946757600,25050,25000,25050,24850,2595
20250227,131200,2882209900,24850,24900,24900,24850,582
20250227,131100,2867736500,24900,24850,25000,24850,580
20250227,131000,2853298700,24850,25000,25050,24850,616
20250227,130900,2837915150,25000,24900,25000,24900,252
20250227,130800,2831640150,24900,24900,24900,24900,1
20250227,130700,2831615250,25050,25000,25050,24900,348
20250227,130600,2822902550,25000,24850,25000,24850,36
20250227,130500,2822007800,24850,24850,25000,24850,87
20250227,130400,2819833100,24850,25000,25050,24850,1113
20250227,130300,2792127150,25000,25000,25000,25000,0
20250227,130200,2792127150,25000,24950,25050,24900,380
20250227,130100,2782648050,24850,25000,25000,24850,565
20250227,130000,2768569800,25000,25000,25000,25000,82
20250227,125900,2766519800,25000,25000,25000,25000,0
20250227,125800,2766519800,25000,25000,25000,24850,363
20250227,125700,2757459800,24900,24850,24900,24850,86
20250227,125600,2755318550,24850,24900,24900,24850,459
20250227,125500,2743909900,24900,25000,25000,24900,187
20250227,125400,2739245300,24900,24900,24950,24900,443
20250227,125300,2728207000,24900,24950,24950,24900,303
20250227,125200,2720647250,25050,25050,25050,25050,88
20250227,125100,2718442850,25050,25050,25050,25050,90
20250227,125000,2716188350,24950,25000,25050,24950,583
20250227,124900,2701609300,25050,25000,25050,25000,540
20250227,124800,2688107500,25000,25000,25000,25000,17
20250227,124700,2687682500,24950,25000,25000,24950,263
20250227,124600,2681111300,25000,25000,25050,24800,11130
20250227,124500,2404659100,25050,25050,25050,25050,103
20250227,124400,2402078950,25000,25000,25050,25000,66
20250227,124300,2400428700,24950,24950,25050,24950,6
20250227,124200,2400278900,25050,25050,25050,25050,84
20250227,124100,2398174700,25000,25000,25000,25000,235
20250227,124000,2392299700,25050,25000,25050,25000,274
20250227,123900,2385448400,24950,24950,24950,24950,0
20250227,123800,2385448400,24950,25000,25000,24950,1530
20250227,123700,2347209800,25000,25050,25050,25000,547
20250227,123600,2333530650,25050,25050,25050,25050,29
20250227,123500,2332804200,25050,25050,25050,25050,93
20250227,123400,2330474550,25000,25000,25000,25000,1
20250227,123300,2330449550,25050,25050,25050,25050,0
20250227,123200,2330449550,25050,25050,25050,25050,86
20250227,123100,2328295250,25050,25000,25050,25000,45
20250227,123000,2327168050,25050,25100,25100,25000,1039
20250227,122900,2301143100,25100,25100,25100,25100,102
20250227,122800,2298582900,25100,25100,25100,25100,98
20250227,122700,2296123100,25100,25100,25100,25100,423
20250227,122600,2285505800,25000,25000,25000,25000,1
20250227,122500,2285480800,25100,25100,25100,25100,6
20250227,122400,2285330200,25050,25000,25050,24950,119
20250227,122300,2282351650,24950,25000,25050,24950,165
20250227,122200,2278228650,25000,25000,25000,25000,85
20250227,122100,2276103650,25000,24950,25000,24950,39
20250227,122000,2275129500,24950,25000,25000,24950,258
20250227,121900,2268692300,25000,25000,25000,24950,211
20250227,121800,2263423650,25000,24950,25000,24950,137
20250227,121700,2259998700,25050,25050,25050,24950,377
20250227,121600,2250584050,25050,25050,25050,25050,22
20250227,121500,2250032950,25050,25000,25050,25000,15
20250227,121400,2249657600,25000,24900,25000,24900,84
20250227,121300,2247557800,25000,25000,25000,25000,195
20250227,121200,2242682800,24950,24950,24950,24950,183
20250227,121100,2238116950,25000,25000,25000,25000,13
20250227,121000,2237791950,24950,25000,25000,24950,45
20250227,120900,2236667550,25000,25000,25000,25000,196
20250227,120800,2231767550,25000,25000,25000,25000,37
20250227,120700,2230842550,25000,25000,25000,25000,85
20250227,120600,2228717550,25000,25000,25000,25000,1
20250227,120500,2228692550,24900,25000,25000,24900,15
20250227,120400,2228317650,25000,24850,25000,24850,126
20250227,120300,2225173800,25000,25000,25000,25000,5
20250227,120200,2225048800,24850,24950,24950,24850,84
20250227,120100,2222953100,24900,24900,24900,24900,217
20250227,120000,2217549800,24950,24950,24950,24950,17
20250227,115900,2217125650,24900,24950,24950,24800,1249
20250227,115800,2186048350,24950,24950,24950,24950,0
20250227,115700,2186048350,24950,25000,25000,24950,183
20250227,115600,2181478250,24950,25000,25000,24950,2
20250227,115500,2181428300,24950,24950,24950,24900,277
20250227,115400,2174517250,25050,25050,25050,24950,86
20250227,115300,2172363150,25050,24950,25050,24950,2
20250227,115200,2172313150,25000,25050,25050,25000,104
20250227,115100,2169708950,25000,25050,25050,25000,31
20250227,115000,2168933900,25050,25000,25050,25000,353
20250227,114900,2160108550,25050,25050,25100,25050,199
20250227,114800,2155119450,25050,25050,25050,25050,0
20250227,114700,2155119450,25050,25050,25050,25050,6
20250227,114600,2154969150,25050,25050,25100,25050,174
20250227,114500,2150606300,25150,25050,25150,25050,9
20250227,114400,2150380200,25000,24950,25150,24950,1986
20250227,114300,2100540100,24950,25000,25050,24950,90
20250227,114200,2098289900,25000,25000,25000,25000,0
20250227,114100,2098289900,25000,25000,25000,24950,203
20250227,114000,2093219900,25000,25000,25100,25000,152
20250227,113900,2089419400,25050,25050,25100,25000,242
20250227,113800,2083361800,25000,24950,25050,24950,378
20250227,113700,2073911700,25050,25050,25050,25000,294
20250227,113600,2066549050,25000,25000,25000,25000,103
20250227,113500,2063974050,25000,25000,25000,25000,5
20250227,113400,2063849050,24950,24950,25000,24950,111
20250227,113300,2061074200,24950,24950,24950,24950,1
20250227,113200,2061049250,25000,24950,25000,24950,47
20250227,113100,2059876500,25000,25000,25000,25000,85
20250227,113000,2057751500,25000,24950,25000,24950,125
20250227,112900,2054631750,24950,24950,24950,24950,68
20250227,112800,2052935150,24900,24950,24950,24900,776
20250227,112700,2033574550,24950,25050,25050,24950,3
20250227,112600,2033499500,25000,24950,25000,24950,85
20250227,112500,2031374550,25000,25000,25050,25000,220
20250227,112400,2025874350,25000,25000,25050,25000,65
20250227,112300,2024248400,24950,25000,25000,24950,285
20250227,112200,2017123450,25000,25000,25000,25000,219
20250227,112100,2011648450,24950,25000,25000,24950,243
20250227,112000,2005573500,25000,25000,25000,25000,13
20250227,111900,2005248500,25000,24950,25000,24950,500
20250227,111800,1992762050,24900,24900,24900,24900,54
20250227,111700,1991417450,24900,24900,24900,24900,0
20250227,111600,1991417450,24900,24900,24900,24900,85
20250227,111500,1989300950,24900,24900,24950,24900,74
20250227,111400,1987457850,24900,24850,24950,24850,133
20250227,111300,1984145300,24850,24950,24950,24850,24
20250227,111200,1983546600,24950,24950,24950,24950,49
20250227,111100,1982324050,24950,24850,24950,24850,144
20250227,111000,1978739650,24900,24850,24950,24850,73
20250227,110900,1976922450,24850,24900,24900,24850,97
20250227,110800,1974507800,24900,24900,24900,24900,100
20250227,110700,1972017800,24900,24800,24900,24800,200
20250227,110600,1967057600,24850,24850,24850,24850,90
20250227,110500,1964821100,24850,24950,24950,24800,395
20250227,110400,1955008800,24900,24900,24900,24900,76
20250227,110300,1953116400,24850,24900,24950,24850,154
20250227,110200,1949277800,24850,24850,24850,24850,2
20250227,110100,1949228100,24900,24950,24950,24900,84
20250227,110000,1947132350,24950,24900,24950,24850,46
20250227,105900,1945987250,24900,24900,24900,24900,0
20250227,105800,1945987250,24900,24950,24950,24900,306
20250227,105700,1938363600,24950,24950,24950,24950,4
20250227,105600,1938263800,24950,24900,24950,24900,87
20250227,105500,1936093250,24950,24950,24950,24900,107
20250227,105400,1933428300,24950,24950,24950,24950,2
20250227,105300,1933378400,24950,24950,24950,24850,87
20250227,105200,1931207850,24950,24950,24950,24950,2
20250227,105100,1931157950,24950,24900,24950,24900,87
20250227,105000,1928991450,24900,24800,24900,24800,23
20250227,104900,1928418850,24800,24850,24900,24800,213
20250227,104800,1923125700,24850,24850,24850,24850,82
20250227,104700,1921088000,24800,24850,24850,24800,209
20250227,104600,1915904500,24800,24850,24850,24800,255
20250227,104500,1909576300,24850,24850,24850,24850,4
20250227,104400,1909476900,24800,24800,24800,24800,27
20250227,104300,1908807300,24850,24850,24900,24850,215
20250227,104200,1903460450,24850,24850,24850,24850,65
20250227,104100,1901845200,24850,24900,24900,24850,343
20250227,104000,1893307900,24900,24900,24900,24900,7
20250227,103900,1893133600,24900,24900,24900,24900,2
20250227,103800,1893083800,24900,24900,24900,24900,83
20250227,103700,1891017100,24800,24850,24900,24800,89
20250227,103600,1888805250,24850,24850,24850,24850,14
20250227,103500,1888457350,24850,24900,24900,24850,124
20250227,103400,1885374750,24900,24900,24900,24900,165
20250227,103300,1881266250,24900,24800,24900,24800,131
20250227,103200,1878006850,24900,24900,24900,24900,4
20250227,103100,1877907250,24900,24850,24900,24850,284
20250227,103000,1870836000,24800,24800,24850,24800,75
20250227,102900,1868974100,24850,24850,24850,24850,28
20250227,102800,1868278300,24850,24850,24850,24850,107
20250227,102700,1865619350,24850,24850,24850,24850,2
20250227,102600,1865569650,24850,24750,24900,24750,14
20250227,102500,1865222250,24850,24850,24850,24750,144
20250227,102400,1861647550,24850,24800,24850,24800,66
20250227,102300,1860010350,24850,24800,24850,24800,115
20250227,102200,1857152850,24850,24850,24850,24850,4
20250227,102100,1857053450,24750,24850,24850,24750,200
20250227,102000,1852093250,24850,24850,24900,24850,338
20250227,101900,1843693700,24900,24900,24900,24850,70
20250227,101800,1841950750,24900,24900,24900,24900,58
20250227,101700,1840506550,24900,25000,25000,24900,523
20250227,101600,1827471100,25000,25000,25000,25000,57
20250227,101500,1826046100,25000,25050,25050,25000,177
20250227,101400,1821621050,24950,24950,24950,24950,0
20250227,101300,1821621050,24950,24950,25050,24950,115
20250227,101200,1818743500,25000,25050,25050,25000,362
20250227,101100,1809692550,25000,25000,25000,25000,9
20250227,101000,1809467550,25050,25000,25050,25000,104
20250227,100900,1806862650,25000,24950,25000,24900,263
20250227,100800,1800300650,25050,25050,25050,25050,82
20250227,100700,1798246550,25050,25050,25050,25000,380
20250227,100600,1788741050,25100,25000,25100,24950,2522
20250227,100500,1725738300,24950,24950,25000,24950,113
20250227,100400,1722914200,24950,24950,24950,24900,139
20250227,100300,1719446200,24950,24950,24950,24950,122
20250227,100200,1716402300,24900,24950,24950,24900,29
20250227,100100,1715679800,24950,24950,25000,24900,472
20250227,100000,1703905800,24950,24950,24950,24900,136
20250227,095900,1700516750,24950,24850,24950,24850,24
20250227,095800,1699919050,24900,25000,25000,24900,140
20250227,095700,1696421550,25000,24850,25000,24850,154
20250227,095600,1692589850,24850,24850,24850,24800,1957
20250227,095500,1644026900,24800,24800,24850,24750,797
20250227,095400,1624278950,24850,24850,24850,24800,36
20250227,095300,1623385650,24850,24750,24850,24750,533
20250227,095200,1610165550,24750,24800,24850,24750,292
20250227,095100,1602923950,24850,24900,24900,24850,41
20250227,095000,1601905050,24850,24900,24950,24850,255
20250227,094900,1595555000,24850,24900,24900,24850,2
20250227,094800,1595505250,24750,24900,24900,24750,108
20250227,094700,1592819950,24900,24700,24900,24700,355
20250227,094600,1584043600,24900,24750,24900,24750,337
20250227,094500,1575687050,24750,24850,24950,24750,450
20250227,094400,1564521350,24850,24850,24850,24600,2764
20250227,094300,1496253200,24850,24950,24950,24850,108
20250227,094200,1493566500,24950,24800,25000,24800,146
20250227,094100,1489927650,24800,24800,24800,24800,100
20250227,094000,1487447650,24800,24950,24950,24800,518
20250227,093900,1474576500,24850,24900,24950,24850,731
20250227,093800,1456393800,24900,24900,24900,24900,30
20250227,093700,1455646800,24900,25100,25100,24900,976
20250227,093600,1431297350,25100,25100,25100,25050,234
20250227,093500,1425433950,25100,25050,25100,25050,118
20250227,093400,1422477950,25050,25050,25050,25000,46
20250227,093300,1421326700,25050,25000,25100,24950,161
20250227,093200,1417291350,25000,24950,25000,24950,99
20250227,093100,1414816950,24950,25000,25000,24950,232
20250227,093000,1409018000,24950,25150,25150,24950,1245
20250227,092900,1377908400,25000,25000,25000,25000,9
20250227,092800,1377683400,25000,24950,25000,24950,1275
20250227,092700,1345808900,24950,25000,25000,24950,322
20250227,092600,1337769600,25000,25050,25050,24950,1589
20250227,092500,1298041650,25050,25100,25200,25050,2291
20250227,092400,1240609300,25100,24950,25200,24950,676
20250227,092300,1223717150,24950,25000,25000,24950,34
20250227,092200,1222868150,24950,25050,25050,24950,992
20250227,092100,1198086950,25100,25200,25200,25100,34
20250227,092000,1197233300,25250,25300,25350,25000,6449
20250227,091900,1034691050,25300,25250,25450,25250,3328
20250227,091800,950191700,25250,25350,25450,25250,3641
20250227,091700,857967450,25350,25350,25400,25300,4151
20250227,091600,752672700,25300,25150,25350,25100,3327
20250227,091500,668632300,25150,25050,25250,25000,4666
20250227,091400,551255750,25050,24900,25050,24900,3594
20250227,091300,461408100,24900,24850,24900,24800,439
20250227,091200,450503500,24900,24800,24900,24800,694
20250227,091100,433282000,24750,24750,24750,24750,4
20250227,091000,433183000,24800,24800,24800,24700,288
20250227,090900,426050600,24750,24900,24900,24750,1678
20250227,090800,384370100,24850,24850,24850,24850,349
20250227,090700,375697450,24850,24850,24850,24800,2801
20250227,090600,306184750,24850,24800,24950,24800,2467
20250227,090500,244972150,24750,24700,24750,24700,646
20250227,090400,229013750,24700,24800,24800,24700,2187
20250227,090300,174923700,24800,24800,24900,24800,894
20250227,090200,152691300,24800,24700,24800,24550,893
20250227,090100,130692250,24650,24950,25000,24650,1913
20250227,090000,83367450,24900,24750,24900,24650,3322
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 185800 4305808300 25150 25150 25150 25150 1444
3 20250227 185700 4305808300 25150 25150 25150 25150 0
4 20250227 185600 4305808300 25150 25150 25150 25150 0
5 20250227 185500 4305808300 25150 25150 25150 25150 0
6 20250227 185400 4305808300 25150 25150 25150 25150 0
7 20250227 185300 4305808300 25150 25150 25150 25150 0
8 20250227 185200 4305808300 25150 25150 25150 25150 0
9 20250227 185100 4305808300 25150 25150 25150 25150 0
10 20250227 185000 4305808300 25150 25150 25150 25150 0
11 20250227 184900 4305808300 25150 25150 25150 25150 0
12 20250227 184800 4305808300 25150 25150 25150 25150 0
13 20250227 184700 4305808300 25150 25150 25150 25150 0
14 20250227 184600 4305808300 25150 25150 25150 25150 0
15 20250227 184500 4305808300 25150 25150 25150 25150 0
16 20250227 184400 4305808300 25150 25150 25150 25150 0
17 20250227 184300 4305808300 25150 25150 25150 25150 0
18 20250227 184200 4305808300 25150 25150 25150 25150 0
19 20250227 184100 4305808300 25150 25150 25150 25150 0
20 20250227 184000 4305808300 25150 25150 25150 25150 0
21 20250227 183900 4305808300 25150 25150 25150 25150 0
22 20250227 183800 4305808300 25150 25150 25150 25150 0
23 20250227 183700 4305808300 25150 25150 25150 25150 0
24 20250227 183600 4305808300 25150 25150 25150 25150 0
25 20250227 183500 4305808300 25150 25150 25150 25150 0
26 20250227 183400 4305808300 25150 25150 25150 25150 0
27 20250227 183300 4305808300 25150 25150 25150 25150 0
28 20250227 183200 4305808300 25150 25150 25150 25150 0
29 20250227 183100 4305808300 25150 25150 25150 25150 0
30 20250227 183000 4305808300 25150 25150 25150 25150 0
31 20250227 182900 4305808300 25150 25150 25150 25150 0
32 20250227 182800 4305808300 25150 25150 25150 25150 1444
33 20250227 182700 4305808300 25150 25150 25150 25150 0
34 20250227 182600 4305808300 25150 25150 25150 25150 0
35 20250227 182500 4305808300 25150 25150 25150 25150 0
36 20250227 182400 4305808300 25150 25150 25150 25150 0
37 20250227 182300 4305808300 25150 25150 25150 25150 0
38 20250227 182200 4305808300 25150 25150 25150 25150 0
39 20250227 182100 4305808300 25150 25150 25150 25150 0
40 20250227 182000 4305808300 25150 25150 25150 25150 0
41 20250227 181900 4305808300 25150 25150 25150 25150 0
42 20250227 181800 4305808300 25150 25150 25150 25150 0
43 20250227 181700 4305808300 25150 25150 25150 25150 0
44 20250227 181600 4305808300 25150 25150 25150 25150 0
45 20250227 181500 4305808300 25150 25150 25150 25150 0
46 20250227 181400 4305808300 25150 25150 25150 25150 0
47 20250227 181300 4305808300 25150 25150 25150 25150 0
48 20250227 181200 4305808300 25150 25150 25150 25150 0
49 20250227 181100 4305808300 25150 25150 25150 25150 0
50 20250227 181000 4305808300 25150 25150 25150 25150 0
51 20250227 180900 4305808300 25150 25150 25150 25150 0
52 20250227 180800 4305808300 25150 25150 25150 25150 0
53 20250227 180700 4305808300 25150 25150 25150 25150 0
54 20250227 180600 4305808300 25150 25150 25150 25150 0
55 20250227 180500 4305808300 25150 25150 25150 25150 0
56 20250227 180400 4305808300 25150 25150 25150 25150 0
57 20250227 180300 4305808300 25150 25150 25150 25150 0
58 20250227 180200 4305808300 25150 25150 25150 25150 0
59 20250227 180100 4305808300 25150 25150 25150 25150 0
60 20250227 180000 4305808300 25150 25150 25150 25150 0
61 20250227 175900 4305808300 25150 25150 25150 25150 0
62 20250227 175800 4305808300 25150 25150 25150 25150 1444
63 20250227 175700 4305808300 25150 25150 25150 25150 0
64 20250227 175600 4305808300 25150 25150 25150 25150 0
65 20250227 175500 4305808300 25150 25150 25150 25150 0
66 20250227 175400 4305808300 25150 25150 25150 25150 0
67 20250227 175300 4305808300 25150 25150 25150 25150 0
68 20250227 175200 4305808300 25150 25150 25150 25150 0
69 20250227 175100 4305808300 25150 25150 25150 25150 0
70 20250227 175000 4305808300 25150 25150 25150 25150 0
71 20250227 174900 4305808300 25150 25150 25150 25150 0
72 20250227 174800 4305808300 25150 25150 25150 25150 0
73 20250227 174700 4305808300 25150 25150 25150 25150 0
74 20250227 174600 4305808300 25150 25150 25150 25150 0
75 20250227 174500 4305808300 25150 25150 25150 25150 0
76 20250227 174400 4305808300 25150 25150 25150 25150 0
77 20250227 174300 4305808300 25150 25150 25150 25150 0
78 20250227 174200 4305808300 25150 25150 25150 25150 0
79 20250227 174100 4305808300 25150 25150 25150 25150 0
80 20250227 174000 4305808300 25150 25150 25150 25150 0
81 20250227 173900 4305808300 25150 25150 25150 25150 0
82 20250227 173800 4305808300 25150 25150 25150 25150 0
83 20250227 173700 4305808300 25150 25150 25150 25150 0
84 20250227 173600 4305808300 25150 25150 25150 25150 0
85 20250227 173500 4305808300 25150 25150 25150 25150 0
86 20250227 173400 4305808300 25150 25150 25150 25150 0
87 20250227 173300 4305808300 25150 25150 25150 25150 0
88 20250227 173200 4305808300 25150 25150 25150 25150 0
89 20250227 173100 4305808300 25150 25150 25150 25150 0
90 20250227 173000 4305808300 25150 25150 25150 25150 0
91 20250227 172900 4305808300 25150 25150 25150 25150 0
92 20250227 172800 4305808300 25150 25150 25150 25150 1444
93 20250227 172700 4305808300 25150 25150 25150 25150 0
94 20250227 172600 4305808300 25150 25150 25150 25150 0
95 20250227 172500 4305808300 25150 25150 25150 25150 0
96 20250227 172400 4305808300 25150 25150 25150 25150 0
97 20250227 172300 4305808300 25150 25150 25150 25150 0
98 20250227 172200 4305808300 25150 25150 25150 25150 0
99 20250227 172100 4305808300 25150 25150 25150 25150 0
100 20250227 172000 4305808300 25150 25150 25150 25150 0
101 20250227 171900 4305808300 25150 25150 25150 25150 0
102 20250227 171800 4305808300 25150 25150 25150 25150 0
103 20250227 171700 4305808300 25150 25150 25150 25150 0
104 20250227 171600 4305808300 25150 25150 25150 25150 0
105 20250227 171500 4305808300 25150 25150 25150 25150 0
106 20250227 171400 4305808300 25150 25150 25150 25150 0
107 20250227 171300 4305808300 25150 25150 25150 25150 0
108 20250227 171200 4305808300 25150 25150 25150 25150 0
109 20250227 171100 4305808300 25150 25150 25150 25150 0
110 20250227 171000 4305808300 25150 25150 25150 25150 0
111 20250227 170900 4305808300 25150 25150 25150 25150 0
112 20250227 170800 4305808300 25150 25150 25150 25150 0
113 20250227 170700 4305808300 25150 25150 25150 25150 0
114 20250227 170600 4305808300 25150 25150 25150 25150 0
115 20250227 170500 4305808300 25150 25150 25150 25150 0
116 20250227 170400 4305808300 25150 25150 25150 25150 0
117 20250227 170300 4305808300 25150 25150 25150 25150 0
118 20250227 170200 4305808300 25150 25150 25150 25150 0
119 20250227 170100 4305808300 25150 25150 25150 25150 0
120 20250227 170000 4305808300 25150 25150 25150 25150 0
121 20250227 165900 4305808300 25150 25150 25150 25150 0
122 20250227 165800 4305808300 25150 25150 25150 25150 1444
123 20250227 165700 4305808300 25150 25150 25150 25150 0
124 20250227 165600 4305808300 25150 25150 25150 25150 0
125 20250227 165500 4305808300 25150 25150 25150 25150 0
126 20250227 165400 4305808300 25150 25150 25150 25150 0
127 20250227 165300 4305808300 25150 25150 25150 25150 0
128 20250227 165200 4305808300 25150 25150 25150 25150 0
129 20250227 165100 4305808300 25150 25150 25150 25150 0
130 20250227 165000 4305808300 25150 25150 25150 25150 0
131 20250227 164900 4305808300 25150 25150 25150 25150 0
132 20250227 164800 4305808300 25150 25150 25150 25150 0
133 20250227 164700 4305808300 25150 25150 25150 25150 0
134 20250227 164600 4305808300 25150 25150 25150 25150 0
135 20250227 164500 4305808300 25150 25150 25150 25150 0
136 20250227 164400 4305808300 25150 25150 25150 25150 0
137 20250227 164300 4305808300 25150 25150 25150 25150 0
138 20250227 164200 4305808300 25150 25150 25150 25150 0
139 20250227 164100 4305808300 25150 25150 25150 25150 0
140 20250227 164000 4305808300 25150 25150 25150 25150 0
141 20250227 163900 4305808300 25150 25150 25150 25150 0
142 20250227 163800 4305808300 25150 25150 25150 25150 0
143 20250227 163700 4305808300 25150 25150 25150 25150 0
144 20250227 163600 4305808300 25150 25150 25150 25150 0
145 20250227 163500 4305808300 25150 25150 25150 25150 0
146 20250227 163400 4305808300 25150 25150 25150 25150 0
147 20250227 163300 4305808300 25150 25150 25150 25150 0
148 20250227 163200 4305808300 25150 25150 25150 25150 0
149 20250227 163100 4305808300 25150 25150 25150 25150 0
150 20250227 163000 4305808300 25150 25150 25150 25150 0
151 20250227 162900 4305808300 25150 25150 25150 25150 0
152 20250227 162800 4305808300 25150 25150 25150 25150 1444
153 20250227 162700 4305808300 25150 25150 25150 25150 0
154 20250227 162600 4305808300 25150 25150 25150 25150 0
155 20250227 162500 4305808300 25150 25150 25150 25150 0
156 20250227 162400 4305808300 25150 25150 25150 25150 0
157 20250227 162300 4305808300 25150 25150 25150 25150 0
158 20250227 162200 4305808300 25150 25150 25150 25150 0
159 20250227 162100 4305808300 25150 25150 25150 25150 0
160 20250227 162000 4305808300 25150 25150 25150 25150 0
161 20250227 161900 4305808300 25150 25150 25150 25150 0
162 20250227 161800 4305808300 25150 25150 25150 25150 0
163 20250227 161700 4305808300 25150 25150 25150 25150 0
164 20250227 161600 4305808300 25150 25150 25150 25150 0
165 20250227 161500 4305808300 25150 25150 25150 25150 0
166 20250227 161400 4305808300 25150 25150 25150 25150 0
167 20250227 161300 4305808300 25150 25150 25150 25150 0
168 20250227 161200 4305808300 25150 25150 25150 25150 0
169 20250227 161100 4305808300 25150 25150 25150 25150 0
170 20250227 161000 4305808300 25150 25150 25150 25150 0
171 20250227 160900 4305808300 25150 25150 25150 25150 0
172 20250227 160800 4305808300 25150 25150 25150 25150 0
173 20250227 160700 4305808300 25150 25150 25150 25150 0
174 20250227 160600 4305808300 25150 25150 25150 25150 0
175 20250227 160500 4305808300 25150 25150 25150 25150 0
176 20250227 160400 4305808300 25150 25150 25150 25150 0
177 20250227 160300 4305808300 25150 25150 25150 25150 0
178 20250227 160200 4305808300 25150 25150 25150 25150 0
179 20250227 160100 4305808300 25150 25150 25150 25150 0
180 20250227 160000 4305808300 25150 25150 25150 25150 0
181 20250227 155900 4305808300 25150 25150 25150 25150 0
182 20250227 155800 4305808300 25150 25150 25150 25150 1444
183 20250227 155700 4305808300 25150 25150 25150 25150 0
184 20250227 155600 4305808300 25150 25150 25150 25150 0
185 20250227 155500 4305808300 25150 25150 25150 25150 0
186 20250227 155400 4305808300 25150 25150 25150 25150 0
187 20250227 155300 4305808300 25150 25150 25150 25150 0
188 20250227 155200 4305808300 25150 25150 25150 25150 0
189 20250227 155100 4305808300 25150 25150 25150 25150 0
190 20250227 155000 4305808300 25150 25150 25150 25150 0
191 20250227 154900 4305808300 25150 25150 25150 25150 0
192 20250227 154800 4305808300 25150 25150 25150 25150 0
193 20250227 154700 4305808300 25150 25150 25150 25150 0
194 20250227 154600 4305808300 25150 25150 25150 25150 0
195 20250227 154500 4305808300 25150 25150 25150 25150 0
196 20250227 154400 4305808300 25150 25150 25150 25150 0
197 20250227 154300 4305808300 25150 25150 25150 25150 0
198 20250227 154200 4305808300 25150 25150 25150 25150 0
199 20250227 154100 4305808300 25150 25150 25150 25150 0
200 20250227 154000 4305808300 25150 25150 25150 25150 0
201 20250227 153900 4305808300 25150 25150 25150 25150 0
202 20250227 153800 4305808300 25150 25150 25150 25150 0
203 20250227 153700 4305808300 25150 25150 25150 25150 0
204 20250227 153600 4305808300 25150 25150 25150 25150 0
205 20250227 153500 4305808300 25150 25150 25150 25150 0
206 20250227 153400 4305808300 25150 25150 25150 25150 0
207 20250227 153300 4305808300 25150 25150 25150 25150 0
208 20250227 153200 4305808300 25150 25150 25150 25150 0
209 20250227 153100 4305808300 25150 25150 25150 25150 0
210 20250227 153000 4305808300 25150 25150 25150 25150 1444
211 20250227 152900 4269491700 25200 25200 25200 25200 0
212 20250227 152800 4269491700 25200 25200 25200 25200 0
213 20250227 152700 4269491700 25200 25200 25200 25200 0
214 20250227 152600 4269491700 25200 25200 25200 25200 0
215 20250227 152500 4269491700 25200 25200 25200 25200 0
216 20250227 152400 4269491700 25200 25200 25200 25200 0
217 20250227 152300 4269491700 25200 25200 25200 25200 0
218 20250227 152200 4269491700 25200 25200 25200 25200 0
219 20250227 152100 4269491700 25200 25200 25200 25200 0
220 20250227 152000 4269491700 25200 25200 25200 25200 0
221 20250227 151900 4269491700 25200 25150 25200 25100 224
222 20250227 151800 4263862450 25150 25150 25150 25150 8
223 20250227 151700 4263661250 25150 25200 25200 25150 215
224 20250227 151600 4258249650 25200 25150 25200 25150 2
225 20250227 151500 4258199300 25200 25100 25200 25100 29
226 20250227 151400 4257470000 25150 25200 25200 25150 190
227 20250227 151300 4252686500 25150 25200 25200 25150 206
228 20250227 151200 4247504550 25200 25200 25200 25200 213
229 20250227 151100 4242136950 25200 25150 25200 25150 87
230 20250227 151000 4239944800 25200 25200 25200 25200 53
231 20250227 150900 4238609200 25150 25300 25300 25150 110
232 20250227 150800 4235830200 25200 25250 25300 25200 108
233 20250227 150700 4233106700 25200 25150 25200 25150 20
234 20250227 150600 4232603350 25200 25150 25200 25150 200
235 20250227 150500 4227568800 25250 25150 25250 25150 32
236 20250227 150400 4226761000 25150 25150 25300 25150 492
237 20250227 150300 4214378600 25300 25250 25300 25250 518
238 20250227 150200 4201298300 25150 25200 25200 25150 21
239 20250227 150100 4200769550 25150 25150 25200 25150 100
240 20250227 150000 4198250450 25200 25100 25200 25100 35
241 20250227 145900 4197368950 25150 25150 25150 25100 175
242 20250227 145800 4192972300 25100 25100 25100 25100 5
243 20250227 145700 4192846800 25150 25150 25200 25050 236
244 20250227 145600 4186907650 25100 25100 25100 25050 691
245 20250227 145500 4169579750 25150 25100 25200 25100 156
246 20250227 145400 4165654700 25100 25150 25200 25100 485
247 20250227 145300 4153443700 25150 25250 25250 25150 655
248 20250227 145200 4136937200 25300 25300 25300 25250 156
249 20250227 145100 4132997350 25400 25300 25400 25200 657
250 20250227 145000 4116354100 25250 25350 25350 25250 137
251 20250227 144900 4112881450 25350 25250 25350 25200 202
252 20250227 144800 4107762000 25350 25300 25400 25250 353
253 20250227 144700 4098815950 25250 25200 25450 25200 11084
254 20250227 144600 3817985700 25200 25200 25200 25100 199
255 20250227 144500 3812971800 25200 25200 25200 25200 362
256 20250227 144400 3803849400 25100 25200 25200 25100 3011
257 20250227 144300 3728265050 25200 25200 25200 25100 99
258 20250227 144200 3725778450 25100 25200 25200 25100 244
259 20250227 144100 3719630450 25200 25100 25200 25100 161
260 20250227 144000 3715581150 25100 25150 25200 25100 20
261 20250227 143900 3715077950 25200 25150 25200 25100 339
262 20250227 143800 3706545050 25100 25100 25150 25100 4
263 20250227 143700 3706444550 25150 25100 25150 25100 11
264 20250227 143600 3706168300 25100 25150 25200 25100 328
265 20250227 143500 3697903900 25150 25200 25200 25050 28
266 20250227 143400 3697199050 25200 25200 25200 25050 145
267 20250227 143300 3693552550 25200 25100 25200 25050 1924
268 20250227 143200 3645161150 25100 25050 25150 25050 148
269 20250227 143100 3641444450 25050 25100 25100 25050 86
270 20250227 143000 3639286050 25100 25100 25150 25050 274
271 20250227 142900 3632407950 25050 25050 25050 25050 157
272 20250227 142800 3628475100 25100 25050 25100 25050 106
273 20250227 142700 3625815500 25150 25100 25150 25100 271
274 20250227 142600 3619000350 25100 25200 25200 25100 368
275 20250227 142500 3609751750 25100 25050 25200 25050 62
276 20250227 142400 3608193650 25050 25200 25200 25050 368
277 20250227 142300 3598921000 25200 25050 25200 25050 196
278 20250227 142200 3593990800 25050 25050 25050 25050 5
279 20250227 142100 3593865550 25250 25200 25250 25050 3403
280 20250227 142000 3508517250 25200 25150 25200 25150 45
281 20250227 141900 3507383400 25200 25150 25250 25100 1061
282 20250227 141800 3480670050 25150 25150 25200 25100 354
283 20250227 141700 3471750350 25150 25100 25150 25100 16
284 20250227 141600 3471348250 25200 25200 25200 25200 82
285 20250227 141500 3469281850 25200 25050 25200 25050 37
286 20250227 141400 3468350500 25050 25150 25200 25050 249
287 20250227 141300 3462080750 25050 25100 25100 25050 92
288 20250227 141200 3459771750 25100 25100 25100 25050 208
289 20250227 141100 3454556800 25150 25150 25200 25050 337
290 20250227 141000 3446076800 25050 25050 25150 25050 71
291 20250227 140900 3444294250 25150 25100 25150 25100 91
292 20250227 140800 3442008650 25200 25150 25200 25050 636
293 20250227 140700 3426020550 25150 25150 25150 25150 18
294 20250227 140600 3425567850 25150 25150 25150 25100 158
295 20250227 140500 3421594450 25100 25200 25250 25100 422
296 20250227 140400 3410962050 25100 25150 25150 25100 243
297 20250227 140300 3404850850 25250 25100 25250 25100 91
298 20250227 140200 3402553700 25150 25200 25250 25150 449
299 20250227 140100 3391241750 25200 25200 25200 25150 108
300 20250227 140000 3388520500 25200 25200 25200 25150 25
301 20250227 135900 3387890600 25100 25150 25200 25100 347
302 20250227 135800 3379147300 25200 25200 25200 25200 104
303 20250227 135700 3376526500 25200 25150 25200 25100 32
304 20250227 135600 3375720850 25150 25150 25150 25150 814
305 20250227 135500 3355248750 25150 25150 25150 25100 50
306 20250227 135400 3353991600 25150 25100 25150 25100 12
307 20250227 135300 3353690100 25150 25150 25150 25150 352
308 20250227 135200 3344837300 25100 25050 25100 25050 9
309 20250227 135100 3344611800 25150 25100 25150 25100 186
310 20250227 135000 3339943000 25100 25150 25150 25050 397
311 20250227 134900 3329975600 25100 25200 25250 25100 995
312 20250227 134800 3304940700 25200 25200 25250 25200 622
313 20250227 134700 3289262200 25250 25200 25250 25200 422
314 20250227 134600 3278620500 25150 25200 25200 25150 254
315 20250227 134500 3272219950 25250 25250 25250 25200 109
316 20250227 134400 3269467750 25250 25250 25250 25250 315
317 20250227 134300 3261514000 25250 25250 25250 25200 255
318 20250227 134200 3255075450 25250 25200 25250 25200 667
319 20250227 134100 3238263450 25200 25200 25200 25150 785
320 20250227 134000 3218481950 25200 25150 25200 25150 245
321 20250227 133900 3212314350 25200 25150 25200 25150 10
322 20250227 133800 3212062800 25200 25150 25200 25150 1450
323 20250227 133700 3175593350 25150 25150 25150 25150 36
324 20250227 133600 3174687950 25150 25100 25150 25100 36
325 20250227 133500 3173783900 25150 25150 25150 25000 387
326 20250227 133400 3164051000 25000 25000 25150 25000 61
327 20250227 133300 3162517500 25050 25000 25150 25000 1527
328 20250227 133200 3124253950 25050 25050 25050 24950 641
329 20250227 133100 3108199750 25050 24950 25050 24950 515
330 20250227 133000 3095350200 25050 25050 25050 25050 82
331 20250227 132900 3093296100 25000 25000 25050 25000 832
332 20250227 132800 3072486500 25000 24850 25000 24850 382
333 20250227 132700 3062981500 24850 24850 24850 24850 0
334 20250227 132600 3062981500 24850 24950 25000 24850 258
335 20250227 132500 3056537400 24950 24800 24950 24800 83
336 20250227 132400 3054466700 24800 25000 25000 24800 1503
337 20250227 132300 3017150350 25000 24950 25000 24950 724
338 20250227 132200 2999074650 24850 24850 24850 24850 0
339 20250227 132100 2999074650 24850 24850 24850 24850 1
340 20250227 132000 2999049800 24900 24950 24950 24800 343
341 20250227 131900 2990496200 24800 24850 24850 24800 700
342 20250227 131800 2973131300 24850 25000 25000 24850 283
343 20250227 131700 2966086300 25050 25000 25050 25000 261
344 20250227 131600 2959554600 24850 24900 24900 24850 228
345 20250227 131500 2953887400 25000 25000 25000 24900 285
346 20250227 131400 2946782500 24900 24900 24900 24900 1
347 20250227 131300 2946757600 25050 25000 25050 24850 2595
348 20250227 131200 2882209900 24850 24900 24900 24850 582
349 20250227 131100 2867736500 24900 24850 25000 24850 580
350 20250227 131000 2853298700 24850 25000 25050 24850 616
351 20250227 130900 2837915150 25000 24900 25000 24900 252
352 20250227 130800 2831640150 24900 24900 24900 24900 1
353 20250227 130700 2831615250 25050 25000 25050 24900 348
354 20250227 130600 2822902550 25000 24850 25000 24850 36
355 20250227 130500 2822007800 24850 24850 25000 24850 87
356 20250227 130400 2819833100 24850 25000 25050 24850 1113
357 20250227 130300 2792127150 25000 25000 25000 25000 0
358 20250227 130200 2792127150 25000 24950 25050 24900 380
359 20250227 130100 2782648050 24850 25000 25000 24850 565
360 20250227 130000 2768569800 25000 25000 25000 25000 82
361 20250227 125900 2766519800 25000 25000 25000 25000 0
362 20250227 125800 2766519800 25000 25000 25000 24850 363
363 20250227 125700 2757459800 24900 24850 24900 24850 86
364 20250227 125600 2755318550 24850 24900 24900 24850 459
365 20250227 125500 2743909900 24900 25000 25000 24900 187
366 20250227 125400 2739245300 24900 24900 24950 24900 443
367 20250227 125300 2728207000 24900 24950 24950 24900 303
368 20250227 125200 2720647250 25050 25050 25050 25050 88
369 20250227 125100 2718442850 25050 25050 25050 25050 90
370 20250227 125000 2716188350 24950 25000 25050 24950 583
371 20250227 124900 2701609300 25050 25000 25050 25000 540
372 20250227 124800 2688107500 25000 25000 25000 25000 17
373 20250227 124700 2687682500 24950 25000 25000 24950 263
374 20250227 124600 2681111300 25000 25000 25050 24800 11130
375 20250227 124500 2404659100 25050 25050 25050 25050 103
376 20250227 124400 2402078950 25000 25000 25050 25000 66
377 20250227 124300 2400428700 24950 24950 25050 24950 6
378 20250227 124200 2400278900 25050 25050 25050 25050 84
379 20250227 124100 2398174700 25000 25000 25000 25000 235
380 20250227 124000 2392299700 25050 25000 25050 25000 274
381 20250227 123900 2385448400 24950 24950 24950 24950 0
382 20250227 123800 2385448400 24950 25000 25000 24950 1530
383 20250227 123700 2347209800 25000 25050 25050 25000 547
384 20250227 123600 2333530650 25050 25050 25050 25050 29
385 20250227 123500 2332804200 25050 25050 25050 25050 93
386 20250227 123400 2330474550 25000 25000 25000 25000 1
387 20250227 123300 2330449550 25050 25050 25050 25050 0
388 20250227 123200 2330449550 25050 25050 25050 25050 86
389 20250227 123100 2328295250 25050 25000 25050 25000 45
390 20250227 123000 2327168050 25050 25100 25100 25000 1039
391 20250227 122900 2301143100 25100 25100 25100 25100 102
392 20250227 122800 2298582900 25100 25100 25100 25100 98
393 20250227 122700 2296123100 25100 25100 25100 25100 423
394 20250227 122600 2285505800 25000 25000 25000 25000 1
395 20250227 122500 2285480800 25100 25100 25100 25100 6
396 20250227 122400 2285330200 25050 25000 25050 24950 119
397 20250227 122300 2282351650 24950 25000 25050 24950 165
398 20250227 122200 2278228650 25000 25000 25000 25000 85
399 20250227 122100 2276103650 25000 24950 25000 24950 39
400 20250227 122000 2275129500 24950 25000 25000 24950 258
401 20250227 121900 2268692300 25000 25000 25000 24950 211
402 20250227 121800 2263423650 25000 24950 25000 24950 137
403 20250227 121700 2259998700 25050 25050 25050 24950 377
404 20250227 121600 2250584050 25050 25050 25050 25050 22
405 20250227 121500 2250032950 25050 25000 25050 25000 15
406 20250227 121400 2249657600 25000 24900 25000 24900 84
407 20250227 121300 2247557800 25000 25000 25000 25000 195
408 20250227 121200 2242682800 24950 24950 24950 24950 183
409 20250227 121100 2238116950 25000 25000 25000 25000 13
410 20250227 121000 2237791950 24950 25000 25000 24950 45
411 20250227 120900 2236667550 25000 25000 25000 25000 196
412 20250227 120800 2231767550 25000 25000 25000 25000 37
413 20250227 120700 2230842550 25000 25000 25000 25000 85
414 20250227 120600 2228717550 25000 25000 25000 25000 1
415 20250227 120500 2228692550 24900 25000 25000 24900 15
416 20250227 120400 2228317650 25000 24850 25000 24850 126
417 20250227 120300 2225173800 25000 25000 25000 25000 5
418 20250227 120200 2225048800 24850 24950 24950 24850 84
419 20250227 120100 2222953100 24900 24900 24900 24900 217
420 20250227 120000 2217549800 24950 24950 24950 24950 17
421 20250227 115900 2217125650 24900 24950 24950 24800 1249
422 20250227 115800 2186048350 24950 24950 24950 24950 0
423 20250227 115700 2186048350 24950 25000 25000 24950 183
424 20250227 115600 2181478250 24950 25000 25000 24950 2
425 20250227 115500 2181428300 24950 24950 24950 24900 277
426 20250227 115400 2174517250 25050 25050 25050 24950 86
427 20250227 115300 2172363150 25050 24950 25050 24950 2
428 20250227 115200 2172313150 25000 25050 25050 25000 104
429 20250227 115100 2169708950 25000 25050 25050 25000 31
430 20250227 115000 2168933900 25050 25000 25050 25000 353
431 20250227 114900 2160108550 25050 25050 25100 25050 199
432 20250227 114800 2155119450 25050 25050 25050 25050 0
433 20250227 114700 2155119450 25050 25050 25050 25050 6
434 20250227 114600 2154969150 25050 25050 25100 25050 174
435 20250227 114500 2150606300 25150 25050 25150 25050 9
436 20250227 114400 2150380200 25000 24950 25150 24950 1986
437 20250227 114300 2100540100 24950 25000 25050 24950 90
438 20250227 114200 2098289900 25000 25000 25000 25000 0
439 20250227 114100 2098289900 25000 25000 25000 24950 203
440 20250227 114000 2093219900 25000 25000 25100 25000 152
441 20250227 113900 2089419400 25050 25050 25100 25000 242
442 20250227 113800 2083361800 25000 24950 25050 24950 378
443 20250227 113700 2073911700 25050 25050 25050 25000 294
444 20250227 113600 2066549050 25000 25000 25000 25000 103
445 20250227 113500 2063974050 25000 25000 25000 25000 5
446 20250227 113400 2063849050 24950 24950 25000 24950 111
447 20250227 113300 2061074200 24950 24950 24950 24950 1
448 20250227 113200 2061049250 25000 24950 25000 24950 47
449 20250227 113100 2059876500 25000 25000 25000 25000 85
450 20250227 113000 2057751500 25000 24950 25000 24950 125
451 20250227 112900 2054631750 24950 24950 24950 24950 68
452 20250227 112800 2052935150 24900 24950 24950 24900 776
453 20250227 112700 2033574550 24950 25050 25050 24950 3
454 20250227 112600 2033499500 25000 24950 25000 24950 85
455 20250227 112500 2031374550 25000 25000 25050 25000 220
456 20250227 112400 2025874350 25000 25000 25050 25000 65
457 20250227 112300 2024248400 24950 25000 25000 24950 285
458 20250227 112200 2017123450 25000 25000 25000 25000 219
459 20250227 112100 2011648450 24950 25000 25000 24950 243
460 20250227 112000 2005573500 25000 25000 25000 25000 13
461 20250227 111900 2005248500 25000 24950 25000 24950 500
462 20250227 111800 1992762050 24900 24900 24900 24900 54
463 20250227 111700 1991417450 24900 24900 24900 24900 0
464 20250227 111600 1991417450 24900 24900 24900 24900 85
465 20250227 111500 1989300950 24900 24900 24950 24900 74
466 20250227 111400 1987457850 24900 24850 24950 24850 133
467 20250227 111300 1984145300 24850 24950 24950 24850 24
468 20250227 111200 1983546600 24950 24950 24950 24950 49
469 20250227 111100 1982324050 24950 24850 24950 24850 144
470 20250227 111000 1978739650 24900 24850 24950 24850 73
471 20250227 110900 1976922450 24850 24900 24900 24850 97
472 20250227 110800 1974507800 24900 24900 24900 24900 100
473 20250227 110700 1972017800 24900 24800 24900 24800 200
474 20250227 110600 1967057600 24850 24850 24850 24850 90
475 20250227 110500 1964821100 24850 24950 24950 24800 395
476 20250227 110400 1955008800 24900 24900 24900 24900 76
477 20250227 110300 1953116400 24850 24900 24950 24850 154
478 20250227 110200 1949277800 24850 24850 24850 24850 2
479 20250227 110100 1949228100 24900 24950 24950 24900 84
480 20250227 110000 1947132350 24950 24900 24950 24850 46
481 20250227 105900 1945987250 24900 24900 24900 24900 0
482 20250227 105800 1945987250 24900 24950 24950 24900 306
483 20250227 105700 1938363600 24950 24950 24950 24950 4
484 20250227 105600 1938263800 24950 24900 24950 24900 87
485 20250227 105500 1936093250 24950 24950 24950 24900 107
486 20250227 105400 1933428300 24950 24950 24950 24950 2
487 20250227 105300 1933378400 24950 24950 24950 24850 87
488 20250227 105200 1931207850 24950 24950 24950 24950 2
489 20250227 105100 1931157950 24950 24900 24950 24900 87
490 20250227 105000 1928991450 24900 24800 24900 24800 23
491 20250227 104900 1928418850 24800 24850 24900 24800 213
492 20250227 104800 1923125700 24850 24850 24850 24850 82
493 20250227 104700 1921088000 24800 24850 24850 24800 209
494 20250227 104600 1915904500 24800 24850 24850 24800 255
495 20250227 104500 1909576300 24850 24850 24850 24850 4
496 20250227 104400 1909476900 24800 24800 24800 24800 27
497 20250227 104300 1908807300 24850 24850 24900 24850 215
498 20250227 104200 1903460450 24850 24850 24850 24850 65
499 20250227 104100 1901845200 24850 24900 24900 24850 343
500 20250227 104000 1893307900 24900 24900 24900 24900 7
501 20250227 103900 1893133600 24900 24900 24900 24900 2
502 20250227 103800 1893083800 24900 24900 24900 24900 83
503 20250227 103700 1891017100 24800 24850 24900 24800 89
504 20250227 103600 1888805250 24850 24850 24850 24850 14
505 20250227 103500 1888457350 24850 24900 24900 24850 124
506 20250227 103400 1885374750 24900 24900 24900 24900 165
507 20250227 103300 1881266250 24900 24800 24900 24800 131
508 20250227 103200 1878006850 24900 24900 24900 24900 4
509 20250227 103100 1877907250 24900 24850 24900 24850 284
510 20250227 103000 1870836000 24800 24800 24850 24800 75
511 20250227 102900 1868974100 24850 24850 24850 24850 28
512 20250227 102800 1868278300 24850 24850 24850 24850 107
513 20250227 102700 1865619350 24850 24850 24850 24850 2
514 20250227 102600 1865569650 24850 24750 24900 24750 14
515 20250227 102500 1865222250 24850 24850 24850 24750 144
516 20250227 102400 1861647550 24850 24800 24850 24800 66
517 20250227 102300 1860010350 24850 24800 24850 24800 115
518 20250227 102200 1857152850 24850 24850 24850 24850 4
519 20250227 102100 1857053450 24750 24850 24850 24750 200
520 20250227 102000 1852093250 24850 24850 24900 24850 338
521 20250227 101900 1843693700 24900 24900 24900 24850 70
522 20250227 101800 1841950750 24900 24900 24900 24900 58
523 20250227 101700 1840506550 24900 25000 25000 24900 523
524 20250227 101600 1827471100 25000 25000 25000 25000 57
525 20250227 101500 1826046100 25000 25050 25050 25000 177
526 20250227 101400 1821621050 24950 24950 24950 24950 0
527 20250227 101300 1821621050 24950 24950 25050 24950 115
528 20250227 101200 1818743500 25000 25050 25050 25000 362
529 20250227 101100 1809692550 25000 25000 25000 25000 9
530 20250227 101000 1809467550 25050 25000 25050 25000 104
531 20250227 100900 1806862650 25000 24950 25000 24900 263
532 20250227 100800 1800300650 25050 25050 25050 25050 82
533 20250227 100700 1798246550 25050 25050 25050 25000 380
534 20250227 100600 1788741050 25100 25000 25100 24950 2522
535 20250227 100500 1725738300 24950 24950 25000 24950 113
536 20250227 100400 1722914200 24950 24950 24950 24900 139
537 20250227 100300 1719446200 24950 24950 24950 24950 122
538 20250227 100200 1716402300 24900 24950 24950 24900 29
539 20250227 100100 1715679800 24950 24950 25000 24900 472
540 20250227 100000 1703905800 24950 24950 24950 24900 136
541 20250227 095900 1700516750 24950 24850 24950 24850 24
542 20250227 095800 1699919050 24900 25000 25000 24900 140
543 20250227 095700 1696421550 25000 24850 25000 24850 154
544 20250227 095600 1692589850 24850 24850 24850 24800 1957
545 20250227 095500 1644026900 24800 24800 24850 24750 797
546 20250227 095400 1624278950 24850 24850 24850 24800 36
547 20250227 095300 1623385650 24850 24750 24850 24750 533
548 20250227 095200 1610165550 24750 24800 24850 24750 292
549 20250227 095100 1602923950 24850 24900 24900 24850 41
550 20250227 095000 1601905050 24850 24900 24950 24850 255
551 20250227 094900 1595555000 24850 24900 24900 24850 2
552 20250227 094800 1595505250 24750 24900 24900 24750 108
553 20250227 094700 1592819950 24900 24700 24900 24700 355
554 20250227 094600 1584043600 24900 24750 24900 24750 337
555 20250227 094500 1575687050 24750 24850 24950 24750 450
556 20250227 094400 1564521350 24850 24850 24850 24600 2764
557 20250227 094300 1496253200 24850 24950 24950 24850 108
558 20250227 094200 1493566500 24950 24800 25000 24800 146
559 20250227 094100 1489927650 24800 24800 24800 24800 100
560 20250227 094000 1487447650 24800 24950 24950 24800 518
561 20250227 093900 1474576500 24850 24900 24950 24850 731
562 20250227 093800 1456393800 24900 24900 24900 24900 30
563 20250227 093700 1455646800 24900 25100 25100 24900 976
564 20250227 093600 1431297350 25100 25100 25100 25050 234
565 20250227 093500 1425433950 25100 25050 25100 25050 118
566 20250227 093400 1422477950 25050 25050 25050 25000 46
567 20250227 093300 1421326700 25050 25000 25100 24950 161
568 20250227 093200 1417291350 25000 24950 25000 24950 99
569 20250227 093100 1414816950 24950 25000 25000 24950 232
570 20250227 093000 1409018000 24950 25150 25150 24950 1245
571 20250227 092900 1377908400 25000 25000 25000 25000 9
572 20250227 092800 1377683400 25000 24950 25000 24950 1275
573 20250227 092700 1345808900 24950 25000 25000 24950 322
574 20250227 092600 1337769600 25000 25050 25050 24950 1589
575 20250227 092500 1298041650 25050 25100 25200 25050 2291
576 20250227 092400 1240609300 25100 24950 25200 24950 676
577 20250227 092300 1223717150 24950 25000 25000 24950 34
578 20250227 092200 1222868150 24950 25050 25050 24950 992
579 20250227 092100 1198086950 25100 25200 25200 25100 34
580 20250227 092000 1197233300 25250 25300 25350 25000 6449
581 20250227 091900 1034691050 25300 25250 25450 25250 3328
582 20250227 091800 950191700 25250 25350 25450 25250 3641
583 20250227 091700 857967450 25350 25350 25400 25300 4151
584 20250227 091600 752672700 25300 25150 25350 25100 3327
585 20250227 091500 668632300 25150 25050 25250 25000 4666
586 20250227 091400 551255750 25050 24900 25050 24900 3594
587 20250227 091300 461408100 24900 24850 24900 24800 439
588 20250227 091200 450503500 24900 24800 24900 24800 694
589 20250227 091100 433282000 24750 24750 24750 24750 4
590 20250227 091000 433183000 24800 24800 24800 24700 288
591 20250227 090900 426050600 24750 24900 24900 24750 1678
592 20250227 090800 384370100 24850 24850 24850 24850 349
593 20250227 090700 375697450 24850 24850 24850 24800 2801
594 20250227 090600 306184750 24850 24800 24950 24800 2467
595 20250227 090500 244972150 24750 24700 24750 24700 646
596 20250227 090400 229013750 24700 24800 24800 24700 2187
597 20250227 090300 174923700 24800 24800 24900 24800 894
598 20250227 090200 152691300 24800 24700 24800 24550 893
599 20250227 090100 130692250 24650 24950 25000 24650 1913
600 20250227 090000 83367450 24900 24750 24900 24650 3322