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

603
014820/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190100,639884650,38800,38800,38800,38800,1070
20250227,190000,639884650,38800,38800,38800,38800,0
20250227,185900,639884650,38800,38800,38800,38800,0
20250227,185800,639884650,38800,38800,38800,38800,0
20250227,185700,639884650,38800,38800,38800,38800,0
20250227,185600,639884650,38800,38800,38800,38800,0
20250227,185500,639884650,38800,38800,38800,38800,0
20250227,185400,639884650,38800,38800,38800,38800,0
20250227,185300,639884650,38800,38800,38800,38800,0
20250227,185200,639884650,38800,38800,38800,38800,0
20250227,185100,639884650,38800,38800,38800,38800,0
20250227,185000,639884650,38800,38800,38800,38800,0
20250227,184900,639884650,38800,38800,38800,38800,0
20250227,184800,639884650,38800,38800,38800,38800,0
20250227,184700,639884650,38800,38800,38800,38800,0
20250227,184600,639884650,38800,38800,38800,38800,0
20250227,184500,639884650,38800,38800,38800,38800,0
20250227,184400,639884650,38800,38800,38800,38800,0
20250227,184300,639884650,38800,38800,38800,38800,0
20250227,184200,639884650,38800,38800,38800,38800,0
20250227,184100,639884650,38800,38800,38800,38800,0
20250227,184000,639884650,38800,38800,38800,38800,0
20250227,183900,639884650,38800,38800,38800,38800,0
20250227,183800,639884650,38800,38800,38800,38800,0
20250227,183700,639884650,38800,38800,38800,38800,0
20250227,183600,639884650,38800,38800,38800,38800,0
20250227,183500,639884650,38800,38800,38800,38800,0
20250227,183400,639884650,38800,38800,38800,38800,0
20250227,183300,639884650,38800,38800,38800,38800,0
20250227,183200,639884650,38800,38800,38800,38800,0
20250227,183100,639884650,38800,38800,38800,38800,1070
20250227,183000,639884650,38800,38800,38800,38800,0
20250227,182900,639884650,38800,38800,38800,38800,0
20250227,182800,639884650,38800,38800,38800,38800,0
20250227,182700,639884650,38800,38800,38800,38800,0
20250227,182600,639884650,38800,38800,38800,38800,0
20250227,182500,639884650,38800,38800,38800,38800,0
20250227,182400,639884650,38800,38800,38800,38800,0
20250227,182300,639884650,38800,38800,38800,38800,0
20250227,182200,639884650,38800,38800,38800,38800,0
20250227,182100,639884650,38800,38800,38800,38800,0
20250227,182000,639884650,38800,38800,38800,38800,0
20250227,181900,639884650,38800,38800,38800,38800,0
20250227,181800,639884650,38800,38800,38800,38800,0
20250227,181700,639884650,38800,38800,38800,38800,0
20250227,181600,639884650,38800,38800,38800,38800,0
20250227,181500,639884650,38800,38800,38800,38800,0
20250227,181400,639884650,38800,38800,38800,38800,0
20250227,181300,639884650,38800,38800,38800,38800,0
20250227,181200,639884650,38800,38800,38800,38800,0
20250227,181100,639884650,38800,38800,38800,38800,0
20250227,181000,639884650,38800,38800,38800,38800,0
20250227,180900,639884650,38800,38800,38800,38800,0
20250227,180800,639884650,38800,38800,38800,38800,0
20250227,180700,639884650,38800,38800,38800,38800,0
20250227,180600,639884650,38800,38800,38800,38800,0
20250227,180500,639884650,38800,38800,38800,38800,0
20250227,180400,639884650,38800,38800,38800,38800,0
20250227,180300,639884650,38800,38800,38800,38800,0
20250227,180200,639884650,38800,38800,38800,38800,0
20250227,180100,639884650,38800,38800,38800,38800,1070
20250227,180000,639884650,38800,38800,38800,38800,0
20250227,175900,639884650,38800,38800,38800,38800,0
20250227,175800,639884650,38800,38800,38800,38800,0
20250227,175700,639884650,38800,38800,38800,38800,0
20250227,175600,639884650,38800,38800,38800,38800,0
20250227,175500,639884650,38800,38800,38800,38800,0
20250227,175400,639884650,38800,38800,38800,38800,0
20250227,175300,639884650,38800,38800,38800,38800,0
20250227,175200,639884650,38800,38800,38800,38800,0
20250227,175100,639884650,38800,38800,38800,38800,0
20250227,175000,639884650,38800,38800,38800,38800,0
20250227,174900,639884650,38800,38800,38800,38800,0
20250227,174800,639884650,38800,38800,38800,38800,0
20250227,174700,639884650,38800,38800,38800,38800,0
20250227,174600,639884650,38800,38800,38800,38800,0
20250227,174500,639884650,38800,38800,38800,38800,0
20250227,174400,639884650,38800,38800,38800,38800,0
20250227,174300,639884650,38800,38800,38800,38800,0
20250227,174200,639884650,38800,38800,38800,38800,0
20250227,174100,639884650,38800,38800,38800,38800,0
20250227,174000,639884650,38800,38800,38800,38800,0
20250227,173900,639884650,38800,38800,38800,38800,0
20250227,173800,639884650,38800,38800,38800,38800,0
20250227,173700,639884650,38800,38800,38800,38800,0
20250227,173600,639884650,38800,38800,38800,38800,0
20250227,173500,639884650,38800,38800,38800,38800,0
20250227,173400,639884650,38800,38800,38800,38800,0
20250227,173300,639884650,38800,38800,38800,38800,0
20250227,173200,639884650,38800,38800,38800,38800,0
20250227,173100,639884650,38800,38800,38800,38800,1070
20250227,173000,639884650,38800,38800,38800,38800,0
20250227,172900,639884650,38800,38800,38800,38800,0
20250227,172800,639884650,38800,38800,38800,38800,0
20250227,172700,639884650,38800,38800,38800,38800,0
20250227,172600,639884650,38800,38800,38800,38800,0
20250227,172500,639884650,38800,38800,38800,38800,0
20250227,172400,639884650,38800,38800,38800,38800,0
20250227,172300,639884650,38800,38800,38800,38800,0
20250227,172200,639884650,38800,38800,38800,38800,0
20250227,172100,639884650,38800,38800,38800,38800,0
20250227,172000,639884650,38800,38800,38800,38800,0
20250227,171900,639884650,38800,38800,38800,38800,0
20250227,171800,639884650,38800,38800,38800,38800,0
20250227,171700,639884650,38800,38800,38800,38800,0
20250227,171600,639884650,38800,38800,38800,38800,0
20250227,171500,639884650,38800,38800,38800,38800,0
20250227,171400,639884650,38800,38800,38800,38800,0
20250227,171300,639884650,38800,38800,38800,38800,0
20250227,171200,639884650,38800,38800,38800,38800,0
20250227,171100,639884650,38800,38800,38800,38800,0
20250227,171000,639884650,38800,38800,38800,38800,0
20250227,170900,639884650,38800,38800,38800,38800,0
20250227,170800,639884650,38800,38800,38800,38800,0
20250227,170700,639884650,38800,38800,38800,38800,0
20250227,170600,639884650,38800,38800,38800,38800,0
20250227,170500,639884650,38800,38800,38800,38800,0
20250227,170400,639884650,38800,38800,38800,38800,0
20250227,170300,639884650,38800,38800,38800,38800,0
20250227,170200,639884650,38800,38800,38800,38800,0
20250227,170100,639884650,38800,38800,38800,38800,1070
20250227,170000,639884650,38800,38800,38800,38800,0
20250227,165900,639884650,38800,38800,38800,38800,0
20250227,165800,639884650,38800,38800,38800,38800,0
20250227,165700,639884650,38800,38800,38800,38800,0
20250227,165600,639884650,38800,38800,38800,38800,0
20250227,165500,639884650,38800,38800,38800,38800,0
20250227,165400,639884650,38800,38800,38800,38800,0
20250227,165300,639884650,38800,38800,38800,38800,0
20250227,165200,639884650,38800,38800,38800,38800,0
20250227,165100,639884650,38800,38800,38800,38800,0
20250227,165000,639884650,38800,38800,38800,38800,0
20250227,164900,639884650,38800,38800,38800,38800,0
20250227,164800,639884650,38800,38800,38800,38800,0
20250227,164700,639884650,38800,38800,38800,38800,0
20250227,164600,639884650,38800,38800,38800,38800,0
20250227,164500,639884650,38800,38800,38800,38800,0
20250227,164400,639884650,38800,38800,38800,38800,0
20250227,164300,639884650,38800,38800,38800,38800,0
20250227,164200,639884650,38800,38800,38800,38800,0
20250227,164100,639884650,38800,38800,38800,38800,0
20250227,164000,639884650,38800,38800,38800,38800,0
20250227,163900,639884650,38800,38800,38800,38800,0
20250227,163800,639884650,38800,38800,38800,38800,0
20250227,163700,639884650,38800,38800,38800,38800,0
20250227,163600,639884650,38800,38800,38800,38800,0
20250227,163500,639884650,38800,38800,38800,38800,0
20250227,163400,639884650,38800,38800,38800,38800,0
20250227,163300,639884650,38800,38800,38800,38800,0
20250227,163200,639884650,38800,38800,38800,38800,0
20250227,163100,639884650,38800,38800,38800,38800,1070
20250227,163000,639884650,38800,38800,38800,38800,0
20250227,162900,639884650,38800,38800,38800,38800,0
20250227,162800,639884650,38800,38800,38800,38800,0
20250227,162700,639884650,38800,38800,38800,38800,0
20250227,162600,639884650,38800,38800,38800,38800,0
20250227,162500,639884650,38800,38800,38800,38800,0
20250227,162400,639884650,38800,38800,38800,38800,0
20250227,162300,639884650,38800,38800,38800,38800,0
20250227,162200,639884650,38800,38800,38800,38800,0
20250227,162100,639884650,38800,38800,38800,38800,0
20250227,162000,639884650,38800,38800,38800,38800,0
20250227,161900,639884650,38800,38800,38800,38800,0
20250227,161800,639884650,38800,38800,38800,38800,0
20250227,161700,639884650,38800,38800,38800,38800,0
20250227,161600,639884650,38800,38800,38800,38800,0
20250227,161500,639884650,38800,38800,38800,38800,0
20250227,161400,639884650,38800,38800,38800,38800,0
20250227,161300,639884650,38800,38800,38800,38800,0
20250227,161200,639884650,38800,38800,38800,38800,0
20250227,161100,639884650,38800,38800,38800,38800,0
20250227,161000,639884650,38800,38800,38800,38800,0
20250227,160900,639884650,38800,38800,38800,38800,0
20250227,160800,639884650,38800,38800,38800,38800,0
20250227,160700,639884650,38800,38800,38800,38800,0
20250227,160600,639884650,38800,38800,38800,38800,0
20250227,160500,639884650,38800,38800,38800,38800,0
20250227,160400,639884650,38800,38800,38800,38800,0
20250227,160300,639884650,38800,38800,38800,38800,0
20250227,160200,639884650,38800,38800,38800,38800,0
20250227,160100,639884650,38800,38800,38800,38800,1070
20250227,160000,639884650,38800,38800,38800,38800,0
20250227,155900,639884650,38800,38800,38800,38800,0
20250227,155800,639884650,38800,38800,38800,38800,0
20250227,155700,639884650,38800,38800,38800,38800,0
20250227,155600,639884650,38800,38800,38800,38800,0
20250227,155500,639884650,38800,38800,38800,38800,0
20250227,155400,639884650,38800,38800,38800,38800,0
20250227,155300,639884650,38800,38800,38800,38800,0
20250227,155200,639884650,38800,38800,38800,38800,0
20250227,155100,639884650,38800,38800,38800,38800,0
20250227,155000,639884650,38800,38800,38800,38800,0
20250227,154900,639884650,38800,38800,38800,38800,0
20250227,154800,639884650,38800,38800,38800,38800,0
20250227,154700,639884650,38800,38800,38800,38800,0
20250227,154600,639884650,38800,38800,38800,38800,0
20250227,154500,639884650,38800,38800,38800,38800,0
20250227,154400,639884650,38800,38800,38800,38800,0
20250227,154300,639884650,38800,38800,38800,38800,0
20250227,154200,639884650,38800,38800,38800,38800,0
20250227,154100,639884650,38800,38800,38800,38800,0
20250227,154000,639884650,38800,38800,38800,38800,0
20250227,153900,639884650,38800,38800,38800,38800,0
20250227,153800,639884650,38800,38800,38800,38800,0
20250227,153700,639884650,38800,38800,38800,38800,0
20250227,153600,639884650,38800,38800,38800,38800,0
20250227,153500,639884650,38800,38800,38800,38800,0
20250227,153400,639884650,38800,38800,38800,38800,0
20250227,153300,639884650,38800,38800,38800,38800,0
20250227,153200,639884650,38800,38800,38800,38800,0
20250227,153100,639884650,38800,38800,38800,38800,1070
20250227,153000,639884650,38800,38800,38800,38800,1070
20250227,152900,598368650,38600,38600,38600,38600,0
20250227,152800,598368650,38600,38600,38600,38600,0
20250227,152700,598368650,38600,38600,38600,38600,0
20250227,152600,598368650,38600,38600,38600,38600,0
20250227,152500,598368650,38600,38600,38600,38600,0
20250227,152400,598368650,38600,38600,38600,38600,0
20250227,152300,598368650,38600,38600,38600,38600,0
20250227,152200,598368650,38600,38600,38600,38600,0
20250227,152100,598368650,38600,38600,38600,38600,0
20250227,152000,598368650,38600,38600,38600,38600,0
20250227,151900,598368650,38600,38550,38600,38550,36
20250227,151800,596980250,38550,38550,38600,38550,24
20250227,151700,596055000,38550,38550,38600,38550,41
20250227,151600,594474250,38600,38650,38650,38550,23
20250227,151500,593586450,38600,38600,38600,38550,77
20250227,151400,590617950,38550,38600,38700,38550,12
20250227,151300,590154700,38600,38700,38700,38600,239
20250227,151200,580921600,38700,38700,38700,38700,2
20250227,151100,580844200,38700,38700,38700,38650,173
20250227,151000,574150200,38800,38650,38800,38650,22
20250227,150900,573299600,38800,38800,38800,38800,2
20250227,150800,573222000,38800,38800,38800,38800,2
20250227,150700,573144400,38800,38700,38800,38650,125
20250227,150600,568306950,38700,38650,38700,38600,112
20250227,150500,563978400,38650,38650,38650,38650,11
20250227,150400,563553250,38650,38650,38650,38650,6
20250227,150300,563321350,38700,38700,38700,38700,2
20250227,150200,563243950,38700,38700,38700,38700,2
20250227,150100,563166550,38700,38650,38700,38650,60
20250227,150000,560847450,38600,38600,38600,38600,8
20250227,145900,560538650,38650,38650,38650,38650,2
20250227,145800,560461350,38600,38650,38650,38600,13
20250227,145700,559959450,38650,38650,38650,38650,2
20250227,145600,559882150,38650,38650,38650,38650,21
20250227,145500,559070500,38650,38700,38700,38650,4
20250227,145400,558915850,38650,38650,38650,38650,4
20250227,145300,558761250,38650,38650,38650,38500,8
20250227,145200,558452350,38650,38600,38650,38600,131
20250227,145100,553395700,38550,38550,38550,38550,64
20250227,145000,550928500,38550,38550,38550,38550,2
20250227,144900,550851400,38500,38450,38500,38450,437
20250227,144800,534035750,38450,38450,38450,38450,2
20250227,144700,533958850,38450,38450,38450,38450,3
20250227,144600,533843500,38450,38450,38450,38450,2
20250227,144500,533766600,38450,38450,38450,38450,1
20250227,144400,533728150,38350,38400,38400,38350,18
20250227,144300,533037700,38400,38400,38400,38400,0
20250227,144200,533037700,38400,38400,38400,38400,10
20250227,144100,532653700,38400,38400,38400,38400,0
20250227,144000,532653700,38400,38400,38400,38400,0
20250227,143900,532653700,38400,38400,38400,38400,0
20250227,143800,532653700,38400,38400,38400,38400,0
20250227,143700,532653700,38400,38400,38400,38400,0
20250227,143600,532653700,38400,38400,38400,38400,0
20250227,143500,532653700,38400,38400,38400,38400,0
20250227,143400,532653700,38400,38400,38400,38400,0
20250227,143300,532653700,38400,38400,38400,38400,0
20250227,143200,532653700,38400,38400,38400,38400,0
20250227,143100,532653700,38400,38400,38400,38400,0
20250227,143000,532653700,38400,38400,38400,38400,0
20250227,142900,532653700,38400,38400,38400,38400,0
20250227,142800,532653700,38400,38400,38400,38400,2
20250227,142700,532576900,38350,38350,38350,38350,0
20250227,142600,532576900,38350,38350,38350,38350,0
20250227,142500,532576900,38350,38350,38350,38350,0
20250227,142400,532576900,38350,38350,38350,38350,0
20250227,142300,532576900,38350,38350,38350,38350,8
20250227,142200,532270100,38400,38400,38400,38400,0
20250227,142100,532270100,38400,38400,38400,38400,8
20250227,142000,531962900,38350,38350,38350,38350,17
20250227,141900,531310950,38350,38350,38350,38350,2
20250227,141800,531234250,38300,38300,38300,38300,0
20250227,141700,531234250,38300,38300,38300,38300,0
20250227,141600,531234250,38300,38300,38300,38300,3
20250227,141500,531119350,38300,38400,38400,38300,3
20250227,141400,531004250,38400,38400,38400,38400,0
20250227,141300,531004250,38400,38400,38400,38400,0
20250227,141200,531004250,38400,38400,38400,38400,0
20250227,141100,531004250,38400,38400,38400,38400,1
20250227,141000,530965850,38400,38400,38400,38400,33
20250227,140900,529698650,38400,38400,38400,38400,0
20250227,140800,529698650,38400,38400,38400,38400,0
20250227,140700,529698650,38400,38400,38400,38400,1
20250227,140600,529660250,38400,38400,38400,38400,0
20250227,140500,529660250,38400,38400,38400,38400,0
20250227,140400,529660250,38400,38400,38400,38400,0
20250227,140300,529660250,38400,38400,38400,38400,0
20250227,140200,529660250,38400,38400,38400,38400,1
20250227,140100,529621850,38400,38400,38400,38400,1
20250227,140000,529583450,38300,38300,38300,38300,0
20250227,135900,529583450,38300,38300,38300,38300,0
20250227,135800,529583450,38300,38300,38300,38300,0
20250227,135700,529583450,38300,38300,38300,38300,0
20250227,135600,529583450,38300,38300,38300,38300,350
20250227,135500,516178450,38300,38300,38300,38300,1
20250227,135400,516140150,38300,38300,38300,38300,0
20250227,135300,516140150,38300,38300,38300,38300,0
20250227,135200,516140150,38300,38300,38300,38300,203
20250227,135100,508365250,38350,38350,38350,38350,1
20250227,135000,508326900,38400,38400,38400,38400,1
20250227,134900,508288500,38300,38300,38300,38300,100
20250227,134800,504458500,38400,38400,38400,38400,1
20250227,134700,504420100,38350,38350,38350,38350,73
20250227,134600,501620550,38250,38250,38250,38250,1
20250227,134500,501582300,38350,38350,38350,38350,1
20250227,134400,501543950,38350,38250,38350,38250,23
20250227,134300,500663200,38200,38200,38200,38200,0
20250227,134200,500663200,38200,38250,38250,38200,20
20250227,134100,499899050,38200,38200,38200,38200,0
20250227,134000,499899050,38200,38200,38200,38200,0
20250227,133900,499899050,38200,38250,38250,38200,805
20250227,133800,469137350,38250,38250,38250,38250,120
20250227,133700,464547350,38300,38300,38300,38300,0
20250227,133600,464547350,38300,38300,38300,38300,1
20250227,133500,464509050,38350,38350,38350,38350,0
20250227,133400,464509050,38350,38350,38350,38350,0
20250227,133300,464509050,38350,38350,38350,38350,0
20250227,133200,464509050,38350,38350,38350,38350,0
20250227,133100,464509050,38350,38350,38350,38350,10
20250227,133000,464125550,38250,38250,38250,38250,0
20250227,132900,464125550,38250,38250,38250,38250,16
20250227,132800,463513550,38400,38250,38400,38200,2736
20250227,132700,358573200,38300,38300,38300,38300,0
20250227,132600,358573200,38300,38300,38300,38300,4
20250227,132500,358420000,38300,38300,38300,38300,0
20250227,132400,358420000,38300,38300,38300,38300,0
20250227,132300,358420000,38300,38300,38300,38300,1
20250227,132200,358381700,38300,38300,38300,38300,0
20250227,132100,358381700,38300,38300,38300,38300,0
20250227,132000,358381700,38300,38300,38300,38300,0
20250227,131900,358381700,38300,38300,38300,38300,1
20250227,131800,358343400,38300,38300,38300,38300,1
20250227,131700,358305100,38300,38300,38300,38300,2
20250227,131600,358228500,38300,38300,38300,38300,1
20250227,131500,358190200,38300,38300,38300,38300,0
20250227,131400,358190200,38300,38300,38300,38300,0
20250227,131300,358190200,38300,38300,38300,38300,1
20250227,131200,358151900,38300,38300,38300,38300,0
20250227,131100,358151900,38300,38300,38300,38300,0
20250227,131000,358151900,38300,38300,38300,38300,0
20250227,130900,358151900,38300,38300,38300,38300,0
20250227,130800,358151900,38300,38300,38300,38300,1
20250227,130700,358113600,38250,38250,38250,38250,0
20250227,130600,358113600,38250,38250,38250,38250,0
20250227,130500,358113600,38250,38250,38250,38250,0
20250227,130400,358113600,38250,38300,38300,38250,613
20250227,130300,334636050,38300,38300,38300,38300,0
20250227,130200,334636050,38300,38300,38300,38300,0
20250227,130100,334636050,38300,38300,38300,38300,0
20250227,130000,334636050,38300,38350,38350,38300,36
20250227,125900,333257200,38300,38350,38350,38300,128
20250227,125800,328349700,38350,38350,38350,38350,2
20250227,125700,328273000,38350,38350,38350,38350,0
20250227,125600,328273000,38350,38350,38350,38350,1
20250227,125500,328234650,38300,38450,38450,38300,81
20250227,125400,325129050,38400,38400,38400,38400,0
20250227,125300,325129050,38400,38400,38400,38400,0
20250227,125200,325129050,38400,38400,38400,38400,0
20250227,125100,325129050,38400,38400,38400,38400,0
20250227,125000,325129050,38400,38400,38400,38400,0
20250227,124900,325129050,38400,38400,38400,38400,0
20250227,124800,325129050,38400,38400,38400,38400,51
20250227,124700,323170650,38300,38300,38400,38300,245
20250227,124600,313786450,38350,38350,38350,38350,46
20250227,124500,312022350,38350,38350,38350,38350,0
20250227,124400,312022350,38350,38350,38350,38350,0
20250227,124300,312022350,38350,38350,38350,38350,0
20250227,124200,312022350,38350,38350,38350,38350,0
20250227,124100,312022350,38350,38350,38350,38350,8
20250227,124000,311715550,38350,38350,38350,38350,8
20250227,123900,311408750,38400,38400,38400,38400,0
20250227,123800,311408750,38400,38400,38400,38400,0
20250227,123700,311408750,38400,38400,38400,38400,2
20250227,123600,311331950,38400,38400,38400,38400,1
20250227,123500,311293550,38400,38400,38400,38400,0
20250227,123400,311293550,38400,38400,38400,38400,0
20250227,123300,311293550,38400,38350,38400,38350,157
20250227,123200,305271600,38350,38350,38350,38350,0
20250227,123100,305271600,38350,38350,38350,38350,0
20250227,123000,305271600,38350,38350,38350,38350,1
20250227,122900,305233250,38400,38400,38400,38400,0
20250227,122800,305233250,38400,38400,38400,38400,0
20250227,122700,305233250,38400,38400,38400,38400,0
20250227,122600,305233250,38400,38400,38400,38400,0
20250227,122500,305233250,38400,38400,38400,38400,1
20250227,122400,305194850,38300,38300,38300,38300,0
20250227,122300,305194850,38300,38300,38300,38300,4
20250227,122200,305041650,38300,38300,38300,38300,8
20250227,122100,304735250,38300,38300,38300,38300,0
20250227,122000,304735250,38300,38300,38300,38300,17
20250227,121900,304084150,38300,38300,38300,38300,8
20250227,121800,303777750,38300,38300,38300,38300,0
20250227,121700,303777750,38300,38300,38300,38300,0
20250227,121600,303777750,38300,38300,38300,38300,0
20250227,121500,303777750,38300,38300,38300,38300,0
20250227,121400,303777750,38300,38300,38300,38300,4
20250227,121300,303624550,38300,38300,38300,38300,0
20250227,121200,303624550,38300,38300,38300,38300,1
20250227,121100,303586250,38300,38300,38300,38300,19
20250227,121000,302858550,38250,38250,38250,38250,8
20250227,120900,302552550,38200,38200,38200,38200,8
20250227,120800,302246950,38250,38250,38250,38250,8
20250227,120700,301940950,38250,38250,38250,38250,0
20250227,120600,301940950,38250,38250,38250,38250,0
20250227,120500,301940950,38250,38250,38250,38250,0
20250227,120400,301940950,38250,38250,38250,38250,108
20250227,120300,297809950,38250,38250,38250,38250,16
20250227,120200,297197950,38200,38200,38200,38200,0
20250227,120100,297197950,38200,38200,38200,38200,0
20250227,120000,297197950,38200,38200,38200,38200,0
20250227,115900,297197950,38200,38250,38250,38200,120
20250227,115800,292608800,38250,38250,38250,38250,0
20250227,115700,292608800,38250,38250,38250,38250,0
20250227,115600,292608800,38250,38250,38250,38250,0
20250227,115500,292608800,38250,38300,38300,38250,114
20250227,115400,288243250,38300,38350,38350,38300,150
20250227,115300,282493250,38400,38400,38400,38400,4
20250227,115200,282339650,38300,38300,38300,38300,0
20250227,115100,282339650,38300,38350,38350,38300,63
20250227,115000,279925150,38400,38400,38400,38400,5
20250227,114900,279733150,38400,38300,38400,38300,4
20250227,114800,279579850,38400,38400,38400,38350,53
20250227,114700,277545650,38450,38500,38500,38450,113
20250227,114600,273195550,38550,38550,38550,38550,0
20250227,114500,273195550,38550,38550,38550,38550,0
20250227,114400,273195550,38550,38550,38550,38550,0
20250227,114300,273195550,38550,38550,38550,38550,7
20250227,114200,272925700,38550,38550,38550,38550,0
20250227,114100,272925700,38550,38550,38550,38550,13
20250227,114000,272424550,38600,38600,38600,38600,0
20250227,113900,272424550,38600,38600,38600,38600,0
20250227,113800,272424550,38600,38600,38600,38600,11
20250227,113700,271999950,38500,38500,38500,38500,0
20250227,113600,271999950,38500,38500,38500,38500,2
20250227,113500,271922950,38400,38400,38400,38400,27
20250227,113400,270886150,38400,38400,38400,38400,0
20250227,113300,270886150,38400,38400,38400,38400,8
20250227,113200,270578950,38400,38400,38400,38400,1
20250227,113100,270540550,38400,38400,38400,38400,0
20250227,113000,270540550,38400,38400,38400,38400,2
20250227,112900,270463750,38400,38350,38400,38350,57
20250227,112800,268275600,38350,38350,38350,38350,7
20250227,112700,268007150,38400,38400,38400,38400,63
20250227,112600,265587950,38300,38300,38300,38300,1
20250227,112500,265549650,38400,38400,38400,38400,19
20250227,112400,264820050,38350,38300,38350,38300,218
20250227,112300,256460700,38300,38300,38300,38300,1
20250227,112200,256422400,38300,38300,38300,38300,0
20250227,112100,256422400,38300,38300,38300,38300,63
20250227,112000,254009500,38250,38250,38250,38250,0
20250227,111900,254009500,38250,38250,38250,38250,0
20250227,111800,254009500,38250,38250,38250,38250,76
20250227,111700,251102500,38250,38300,38300,38250,143
20250227,111600,245627100,38300,38300,38300,38300,3
20250227,111500,245512200,38350,38350,38350,38350,0
20250227,111400,245512200,38350,38350,38350,38350,0
20250227,111300,245512200,38350,38350,38350,38350,20
20250227,111200,244745200,38350,38300,38350,38300,119
20250227,111100,240187400,38300,38300,38300,38300,62
20250227,111000,237812800,38350,38350,38350,38350,11
20250227,110900,237390950,38350,38350,38350,38350,4
20250227,110800,237237550,38400,38400,38400,38400,6
20250227,110700,237007150,38400,38350,38400,38350,163
20250227,110600,230755600,38350,38450,38450,38350,161
20250227,110500,224577650,38450,38450,38450,38400,65
20250227,110400,222079400,38400,38400,38400,38400,0
20250227,110300,222079400,38400,38400,38400,38400,153
20250227,110200,216204200,38400,38400,38400,38400,0
20250227,110100,216204200,38400,38400,38400,38400,0
20250227,110000,216204200,38400,38400,38400,38400,66
20250227,105900,213669800,38400,38450,38450,38400,177
20250227,105800,206872200,38400,38400,38400,38400,0
20250227,105700,206872200,38400,38400,38400,38400,0
20250227,105600,206872200,38400,38400,38400,38400,101
20250227,105500,202993800,38400,38400,38400,38400,0
20250227,105400,202993800,38400,38450,38500,38400,319
20250227,105300,190728050,38400,38350,38400,38350,35
20250227,105200,189384550,38350,38400,38400,38350,51
20250227,105100,187427200,38450,38450,38450,38450,0
20250227,105000,187427200,38450,38400,38450,38400,21
20250227,104900,186620300,38350,38500,38500,38350,259
20250227,104800,176661800,38500,38500,38500,38500,74
20250227,104700,173812800,38500,38500,38500,38500,0
20250227,104600,173812800,38500,38500,38500,38500,3
20250227,104500,173697300,38550,38550,38550,38550,81
20250227,104400,170574750,38550,38550,38550,38550,245
20250227,104300,161130000,38600,38600,38600,38600,105
20250227,104200,157077000,38600,38600,38600,38600,8
20250227,104100,156768200,38700,38700,38700,38700,2
20250227,104000,156690800,38700,38700,38700,38700,1
20250227,103900,156652100,38600,38600,38600,38600,0
20250227,103800,156652100,38600,38600,38600,38600,100
20250227,103700,152792100,38550,38800,38800,38550,350
20250227,103600,139271600,38800,38800,38800,38800,0
20250227,103500,139271600,38800,38800,38800,38800,0
20250227,103400,139271600,38800,38800,38800,38800,2
20250227,103300,139194000,38800,38800,38800,38800,1
20250227,103200,139155200,38800,38800,38800,38800,1
20250227,103100,139116400,38800,38800,38800,38800,0
20250227,103000,139116400,38800,38800,38800,38800,1
20250227,102900,139077600,38800,38800,38800,38800,2
20250227,102800,139000000,38800,38800,38800,38800,5
20250227,102700,138806000,38750,38650,38750,38650,101
20250227,102600,134892350,38800,38800,38800,38800,0
20250227,102500,134892350,38800,38700,38800,38700,118
20250227,102400,130325650,38800,38800,38800,38800,1
20250227,102300,130286850,38800,38750,38800,38750,6
20250227,102200,130054100,38750,38750,38750,38750,14
20250227,102100,129511600,38750,38800,38800,38750,13
20250227,102000,129007750,38750,38800,38800,38750,28
20250227,101900,127921750,38750,38850,38850,38700,301
20250227,101800,116258450,38900,38900,38900,38900,5
20250227,101700,116063950,38900,38900,38900,38900,1
20250227,101600,116025050,38800,38800,38800,38800,3
20250227,101500,115908650,38750,38800,38800,38750,70
20250227,101400,113193550,38950,38950,38950,38950,5
20250227,101300,112998800,38950,38950,38950,38950,1
20250227,101200,112959850,38850,38850,38850,38850,20
20250227,101100,112182850,38850,38850,38850,38850,5
20250227,101000,111988600,38750,38750,38750,38750,0
20250227,100900,111988600,38750,38850,38850,38750,52
20250227,100800,109973000,38750,38750,38750,38750,1
20250227,100700,109934250,38800,38800,38800,38800,0
20250227,100600,109934250,38800,38800,38800,38800,13
20250227,100500,109429850,38800,38800,38850,38800,11
20250227,100400,109002750,38750,38750,38750,38750,0
20250227,100300,109002750,38750,38750,38750,38750,0
20250227,100200,109002750,38750,38850,38850,38750,31
20250227,100100,107799900,38800,38800,38800,38750,114
20250227,100000,103377150,38950,38950,38950,38950,50
20250227,095900,101429650,38950,38950,38950,38950,20
20250227,095800,100650650,38950,38950,38950,38950,8
20250227,095700,100339050,38950,38800,38950,38800,2
20250227,095600,100261300,38950,38950,38950,38950,0
20250227,095500,100261300,38950,38950,38950,38950,0
20250227,095400,100261300,38950,38950,38950,38950,31
20250227,095300,99053850,38850,38900,38900,38850,53
20250227,095200,96993800,38950,38950,38950,38950,20
20250227,095100,96214800,38950,38950,38950,38950,38
20250227,095000,94734700,38850,38850,38850,38850,2
20250227,094900,94657000,38900,38900,38900,38900,8
20250227,094800,94345800,38900,38800,38900,38800,11
20250227,094700,93918000,38800,38800,38800,38800,30
20250227,094600,92754000,38800,38750,38800,38750,17
20250227,094500,92094500,38750,38750,38750,38750,1
20250227,094400,92055750,38700,38750,38750,38700,18
20250227,094300,91358650,38700,38700,38700,38700,0
20250227,094200,91358650,38700,38700,38700,38700,6
20250227,094100,91126450,38700,38700,38700,38700,0
20250227,094000,91126450,38700,38700,38700,38700,3
20250227,093900,91010350,38650,38700,38700,38650,33
20250227,093800,89733700,38700,38750,38750,38700,15
20250227,093700,89152500,38750,38800,38800,38750,48
20250227,093600,87292450,38750,38750,38750,38750,13
20250227,093500,86788700,38750,38800,38800,38750,2
20250227,093400,86711150,38800,38800,38800,38800,2
20250227,093300,86633550,38700,38700,38700,38700,0
20250227,093200,86633550,38700,38800,38800,38700,9
20250227,093100,86285150,38800,38750,38800,38650,45
20250227,093000,84544000,38800,38800,38800,38800,8
20250227,092900,84233600,38800,38800,38800,38800,19
20250227,092800,83496400,38850,38850,38850,38850,0
20250227,092700,83496400,38850,38800,38850,38800,15
20250227,092600,82913700,38850,38850,38850,38850,0
20250227,092500,82913700,38850,38850,38850,38850,7
20250227,092400,82641750,38850,38850,38850,38850,0
20250227,092300,82641750,38850,38750,38850,38750,18
20250227,092200,81944050,38700,38700,38700,38700,0
20250227,092100,81944050,38700,38700,38700,38700,0
20250227,092000,81944050,38700,38800,38800,38700,111
20250227,091900,77646850,38800,38800,38800,38800,0
20250227,091800,77646850,38800,38700,39250,38700,236
20250227,091700,68417000,38700,38750,38800,38650,239
20250227,091600,59173700,38850,38750,38850,38750,146
20250227,091500,53515200,38800,38800,38850,38800,23
20250227,091400,52622400,38800,38800,38800,38800,11
20250227,091300,52195600,38750,38750,38750,38750,8
20250227,091200,51885600,38800,38800,38800,38800,24
20250227,091100,50954400,38800,38750,38800,38750,28
20250227,091000,49868750,38750,38750,38750,38750,23
20250227,090900,48977500,38800,38800,38800,38800,25
20250227,090800,48007500,38650,38900,38900,38650,24
20250227,090700,47077800,38900,39000,39000,38900,54
20250227,090600,44972200,39000,39000,39000,39000,1
20250227,090500,44933200,39000,39000,39000,39000,82
20250227,090400,41735200,39000,38950,39000,38850,66
20250227,090300,39165000,38900,38900,38900,38050,796
20250227,090200,8531700,38900,38850,38900,38850,45
20250227,090100,6782600,38750,38800,38800,38700,50
20250227,090000,4845050,38950,39150,39150,38950,124
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 190100 639884650 38800 38800 38800 38800 1070
3 20250227 190000 639884650 38800 38800 38800 38800 0
4 20250227 185900 639884650 38800 38800 38800 38800 0
5 20250227 185800 639884650 38800 38800 38800 38800 0
6 20250227 185700 639884650 38800 38800 38800 38800 0
7 20250227 185600 639884650 38800 38800 38800 38800 0
8 20250227 185500 639884650 38800 38800 38800 38800 0
9 20250227 185400 639884650 38800 38800 38800 38800 0
10 20250227 185300 639884650 38800 38800 38800 38800 0
11 20250227 185200 639884650 38800 38800 38800 38800 0
12 20250227 185100 639884650 38800 38800 38800 38800 0
13 20250227 185000 639884650 38800 38800 38800 38800 0
14 20250227 184900 639884650 38800 38800 38800 38800 0
15 20250227 184800 639884650 38800 38800 38800 38800 0
16 20250227 184700 639884650 38800 38800 38800 38800 0
17 20250227 184600 639884650 38800 38800 38800 38800 0
18 20250227 184500 639884650 38800 38800 38800 38800 0
19 20250227 184400 639884650 38800 38800 38800 38800 0
20 20250227 184300 639884650 38800 38800 38800 38800 0
21 20250227 184200 639884650 38800 38800 38800 38800 0
22 20250227 184100 639884650 38800 38800 38800 38800 0
23 20250227 184000 639884650 38800 38800 38800 38800 0
24 20250227 183900 639884650 38800 38800 38800 38800 0
25 20250227 183800 639884650 38800 38800 38800 38800 0
26 20250227 183700 639884650 38800 38800 38800 38800 0
27 20250227 183600 639884650 38800 38800 38800 38800 0
28 20250227 183500 639884650 38800 38800 38800 38800 0
29 20250227 183400 639884650 38800 38800 38800 38800 0
30 20250227 183300 639884650 38800 38800 38800 38800 0
31 20250227 183200 639884650 38800 38800 38800 38800 0
32 20250227 183100 639884650 38800 38800 38800 38800 1070
33 20250227 183000 639884650 38800 38800 38800 38800 0
34 20250227 182900 639884650 38800 38800 38800 38800 0
35 20250227 182800 639884650 38800 38800 38800 38800 0
36 20250227 182700 639884650 38800 38800 38800 38800 0
37 20250227 182600 639884650 38800 38800 38800 38800 0
38 20250227 182500 639884650 38800 38800 38800 38800 0
39 20250227 182400 639884650 38800 38800 38800 38800 0
40 20250227 182300 639884650 38800 38800 38800 38800 0
41 20250227 182200 639884650 38800 38800 38800 38800 0
42 20250227 182100 639884650 38800 38800 38800 38800 0
43 20250227 182000 639884650 38800 38800 38800 38800 0
44 20250227 181900 639884650 38800 38800 38800 38800 0
45 20250227 181800 639884650 38800 38800 38800 38800 0
46 20250227 181700 639884650 38800 38800 38800 38800 0
47 20250227 181600 639884650 38800 38800 38800 38800 0
48 20250227 181500 639884650 38800 38800 38800 38800 0
49 20250227 181400 639884650 38800 38800 38800 38800 0
50 20250227 181300 639884650 38800 38800 38800 38800 0
51 20250227 181200 639884650 38800 38800 38800 38800 0
52 20250227 181100 639884650 38800 38800 38800 38800 0
53 20250227 181000 639884650 38800 38800 38800 38800 0
54 20250227 180900 639884650 38800 38800 38800 38800 0
55 20250227 180800 639884650 38800 38800 38800 38800 0
56 20250227 180700 639884650 38800 38800 38800 38800 0
57 20250227 180600 639884650 38800 38800 38800 38800 0
58 20250227 180500 639884650 38800 38800 38800 38800 0
59 20250227 180400 639884650 38800 38800 38800 38800 0
60 20250227 180300 639884650 38800 38800 38800 38800 0
61 20250227 180200 639884650 38800 38800 38800 38800 0
62 20250227 180100 639884650 38800 38800 38800 38800 1070
63 20250227 180000 639884650 38800 38800 38800 38800 0
64 20250227 175900 639884650 38800 38800 38800 38800 0
65 20250227 175800 639884650 38800 38800 38800 38800 0
66 20250227 175700 639884650 38800 38800 38800 38800 0
67 20250227 175600 639884650 38800 38800 38800 38800 0
68 20250227 175500 639884650 38800 38800 38800 38800 0
69 20250227 175400 639884650 38800 38800 38800 38800 0
70 20250227 175300 639884650 38800 38800 38800 38800 0
71 20250227 175200 639884650 38800 38800 38800 38800 0
72 20250227 175100 639884650 38800 38800 38800 38800 0
73 20250227 175000 639884650 38800 38800 38800 38800 0
74 20250227 174900 639884650 38800 38800 38800 38800 0
75 20250227 174800 639884650 38800 38800 38800 38800 0
76 20250227 174700 639884650 38800 38800 38800 38800 0
77 20250227 174600 639884650 38800 38800 38800 38800 0
78 20250227 174500 639884650 38800 38800 38800 38800 0
79 20250227 174400 639884650 38800 38800 38800 38800 0
80 20250227 174300 639884650 38800 38800 38800 38800 0
81 20250227 174200 639884650 38800 38800 38800 38800 0
82 20250227 174100 639884650 38800 38800 38800 38800 0
83 20250227 174000 639884650 38800 38800 38800 38800 0
84 20250227 173900 639884650 38800 38800 38800 38800 0
85 20250227 173800 639884650 38800 38800 38800 38800 0
86 20250227 173700 639884650 38800 38800 38800 38800 0
87 20250227 173600 639884650 38800 38800 38800 38800 0
88 20250227 173500 639884650 38800 38800 38800 38800 0
89 20250227 173400 639884650 38800 38800 38800 38800 0
90 20250227 173300 639884650 38800 38800 38800 38800 0
91 20250227 173200 639884650 38800 38800 38800 38800 0
92 20250227 173100 639884650 38800 38800 38800 38800 1070
93 20250227 173000 639884650 38800 38800 38800 38800 0
94 20250227 172900 639884650 38800 38800 38800 38800 0
95 20250227 172800 639884650 38800 38800 38800 38800 0
96 20250227 172700 639884650 38800 38800 38800 38800 0
97 20250227 172600 639884650 38800 38800 38800 38800 0
98 20250227 172500 639884650 38800 38800 38800 38800 0
99 20250227 172400 639884650 38800 38800 38800 38800 0
100 20250227 172300 639884650 38800 38800 38800 38800 0
101 20250227 172200 639884650 38800 38800 38800 38800 0
102 20250227 172100 639884650 38800 38800 38800 38800 0
103 20250227 172000 639884650 38800 38800 38800 38800 0
104 20250227 171900 639884650 38800 38800 38800 38800 0
105 20250227 171800 639884650 38800 38800 38800 38800 0
106 20250227 171700 639884650 38800 38800 38800 38800 0
107 20250227 171600 639884650 38800 38800 38800 38800 0
108 20250227 171500 639884650 38800 38800 38800 38800 0
109 20250227 171400 639884650 38800 38800 38800 38800 0
110 20250227 171300 639884650 38800 38800 38800 38800 0
111 20250227 171200 639884650 38800 38800 38800 38800 0
112 20250227 171100 639884650 38800 38800 38800 38800 0
113 20250227 171000 639884650 38800 38800 38800 38800 0
114 20250227 170900 639884650 38800 38800 38800 38800 0
115 20250227 170800 639884650 38800 38800 38800 38800 0
116 20250227 170700 639884650 38800 38800 38800 38800 0
117 20250227 170600 639884650 38800 38800 38800 38800 0
118 20250227 170500 639884650 38800 38800 38800 38800 0
119 20250227 170400 639884650 38800 38800 38800 38800 0
120 20250227 170300 639884650 38800 38800 38800 38800 0
121 20250227 170200 639884650 38800 38800 38800 38800 0
122 20250227 170100 639884650 38800 38800 38800 38800 1070
123 20250227 170000 639884650 38800 38800 38800 38800 0
124 20250227 165900 639884650 38800 38800 38800 38800 0
125 20250227 165800 639884650 38800 38800 38800 38800 0
126 20250227 165700 639884650 38800 38800 38800 38800 0
127 20250227 165600 639884650 38800 38800 38800 38800 0
128 20250227 165500 639884650 38800 38800 38800 38800 0
129 20250227 165400 639884650 38800 38800 38800 38800 0
130 20250227 165300 639884650 38800 38800 38800 38800 0
131 20250227 165200 639884650 38800 38800 38800 38800 0
132 20250227 165100 639884650 38800 38800 38800 38800 0
133 20250227 165000 639884650 38800 38800 38800 38800 0
134 20250227 164900 639884650 38800 38800 38800 38800 0
135 20250227 164800 639884650 38800 38800 38800 38800 0
136 20250227 164700 639884650 38800 38800 38800 38800 0
137 20250227 164600 639884650 38800 38800 38800 38800 0
138 20250227 164500 639884650 38800 38800 38800 38800 0
139 20250227 164400 639884650 38800 38800 38800 38800 0
140 20250227 164300 639884650 38800 38800 38800 38800 0
141 20250227 164200 639884650 38800 38800 38800 38800 0
142 20250227 164100 639884650 38800 38800 38800 38800 0
143 20250227 164000 639884650 38800 38800 38800 38800 0
144 20250227 163900 639884650 38800 38800 38800 38800 0
145 20250227 163800 639884650 38800 38800 38800 38800 0
146 20250227 163700 639884650 38800 38800 38800 38800 0
147 20250227 163600 639884650 38800 38800 38800 38800 0
148 20250227 163500 639884650 38800 38800 38800 38800 0
149 20250227 163400 639884650 38800 38800 38800 38800 0
150 20250227 163300 639884650 38800 38800 38800 38800 0
151 20250227 163200 639884650 38800 38800 38800 38800 0
152 20250227 163100 639884650 38800 38800 38800 38800 1070
153 20250227 163000 639884650 38800 38800 38800 38800 0
154 20250227 162900 639884650 38800 38800 38800 38800 0
155 20250227 162800 639884650 38800 38800 38800 38800 0
156 20250227 162700 639884650 38800 38800 38800 38800 0
157 20250227 162600 639884650 38800 38800 38800 38800 0
158 20250227 162500 639884650 38800 38800 38800 38800 0
159 20250227 162400 639884650 38800 38800 38800 38800 0
160 20250227 162300 639884650 38800 38800 38800 38800 0
161 20250227 162200 639884650 38800 38800 38800 38800 0
162 20250227 162100 639884650 38800 38800 38800 38800 0
163 20250227 162000 639884650 38800 38800 38800 38800 0
164 20250227 161900 639884650 38800 38800 38800 38800 0
165 20250227 161800 639884650 38800 38800 38800 38800 0
166 20250227 161700 639884650 38800 38800 38800 38800 0
167 20250227 161600 639884650 38800 38800 38800 38800 0
168 20250227 161500 639884650 38800 38800 38800 38800 0
169 20250227 161400 639884650 38800 38800 38800 38800 0
170 20250227 161300 639884650 38800 38800 38800 38800 0
171 20250227 161200 639884650 38800 38800 38800 38800 0
172 20250227 161100 639884650 38800 38800 38800 38800 0
173 20250227 161000 639884650 38800 38800 38800 38800 0
174 20250227 160900 639884650 38800 38800 38800 38800 0
175 20250227 160800 639884650 38800 38800 38800 38800 0
176 20250227 160700 639884650 38800 38800 38800 38800 0
177 20250227 160600 639884650 38800 38800 38800 38800 0
178 20250227 160500 639884650 38800 38800 38800 38800 0
179 20250227 160400 639884650 38800 38800 38800 38800 0
180 20250227 160300 639884650 38800 38800 38800 38800 0
181 20250227 160200 639884650 38800 38800 38800 38800 0
182 20250227 160100 639884650 38800 38800 38800 38800 1070
183 20250227 160000 639884650 38800 38800 38800 38800 0
184 20250227 155900 639884650 38800 38800 38800 38800 0
185 20250227 155800 639884650 38800 38800 38800 38800 0
186 20250227 155700 639884650 38800 38800 38800 38800 0
187 20250227 155600 639884650 38800 38800 38800 38800 0
188 20250227 155500 639884650 38800 38800 38800 38800 0
189 20250227 155400 639884650 38800 38800 38800 38800 0
190 20250227 155300 639884650 38800 38800 38800 38800 0
191 20250227 155200 639884650 38800 38800 38800 38800 0
192 20250227 155100 639884650 38800 38800 38800 38800 0
193 20250227 155000 639884650 38800 38800 38800 38800 0
194 20250227 154900 639884650 38800 38800 38800 38800 0
195 20250227 154800 639884650 38800 38800 38800 38800 0
196 20250227 154700 639884650 38800 38800 38800 38800 0
197 20250227 154600 639884650 38800 38800 38800 38800 0
198 20250227 154500 639884650 38800 38800 38800 38800 0
199 20250227 154400 639884650 38800 38800 38800 38800 0
200 20250227 154300 639884650 38800 38800 38800 38800 0
201 20250227 154200 639884650 38800 38800 38800 38800 0
202 20250227 154100 639884650 38800 38800 38800 38800 0
203 20250227 154000 639884650 38800 38800 38800 38800 0
204 20250227 153900 639884650 38800 38800 38800 38800 0
205 20250227 153800 639884650 38800 38800 38800 38800 0
206 20250227 153700 639884650 38800 38800 38800 38800 0
207 20250227 153600 639884650 38800 38800 38800 38800 0
208 20250227 153500 639884650 38800 38800 38800 38800 0
209 20250227 153400 639884650 38800 38800 38800 38800 0
210 20250227 153300 639884650 38800 38800 38800 38800 0
211 20250227 153200 639884650 38800 38800 38800 38800 0
212 20250227 153100 639884650 38800 38800 38800 38800 1070
213 20250227 153000 639884650 38800 38800 38800 38800 1070
214 20250227 152900 598368650 38600 38600 38600 38600 0
215 20250227 152800 598368650 38600 38600 38600 38600 0
216 20250227 152700 598368650 38600 38600 38600 38600 0
217 20250227 152600 598368650 38600 38600 38600 38600 0
218 20250227 152500 598368650 38600 38600 38600 38600 0
219 20250227 152400 598368650 38600 38600 38600 38600 0
220 20250227 152300 598368650 38600 38600 38600 38600 0
221 20250227 152200 598368650 38600 38600 38600 38600 0
222 20250227 152100 598368650 38600 38600 38600 38600 0
223 20250227 152000 598368650 38600 38600 38600 38600 0
224 20250227 151900 598368650 38600 38550 38600 38550 36
225 20250227 151800 596980250 38550 38550 38600 38550 24
226 20250227 151700 596055000 38550 38550 38600 38550 41
227 20250227 151600 594474250 38600 38650 38650 38550 23
228 20250227 151500 593586450 38600 38600 38600 38550 77
229 20250227 151400 590617950 38550 38600 38700 38550 12
230 20250227 151300 590154700 38600 38700 38700 38600 239
231 20250227 151200 580921600 38700 38700 38700 38700 2
232 20250227 151100 580844200 38700 38700 38700 38650 173
233 20250227 151000 574150200 38800 38650 38800 38650 22
234 20250227 150900 573299600 38800 38800 38800 38800 2
235 20250227 150800 573222000 38800 38800 38800 38800 2
236 20250227 150700 573144400 38800 38700 38800 38650 125
237 20250227 150600 568306950 38700 38650 38700 38600 112
238 20250227 150500 563978400 38650 38650 38650 38650 11
239 20250227 150400 563553250 38650 38650 38650 38650 6
240 20250227 150300 563321350 38700 38700 38700 38700 2
241 20250227 150200 563243950 38700 38700 38700 38700 2
242 20250227 150100 563166550 38700 38650 38700 38650 60
243 20250227 150000 560847450 38600 38600 38600 38600 8
244 20250227 145900 560538650 38650 38650 38650 38650 2
245 20250227 145800 560461350 38600 38650 38650 38600 13
246 20250227 145700 559959450 38650 38650 38650 38650 2
247 20250227 145600 559882150 38650 38650 38650 38650 21
248 20250227 145500 559070500 38650 38700 38700 38650 4
249 20250227 145400 558915850 38650 38650 38650 38650 4
250 20250227 145300 558761250 38650 38650 38650 38500 8
251 20250227 145200 558452350 38650 38600 38650 38600 131
252 20250227 145100 553395700 38550 38550 38550 38550 64
253 20250227 145000 550928500 38550 38550 38550 38550 2
254 20250227 144900 550851400 38500 38450 38500 38450 437
255 20250227 144800 534035750 38450 38450 38450 38450 2
256 20250227 144700 533958850 38450 38450 38450 38450 3
257 20250227 144600 533843500 38450 38450 38450 38450 2
258 20250227 144500 533766600 38450 38450 38450 38450 1
259 20250227 144400 533728150 38350 38400 38400 38350 18
260 20250227 144300 533037700 38400 38400 38400 38400 0
261 20250227 144200 533037700 38400 38400 38400 38400 10
262 20250227 144100 532653700 38400 38400 38400 38400 0
263 20250227 144000 532653700 38400 38400 38400 38400 0
264 20250227 143900 532653700 38400 38400 38400 38400 0
265 20250227 143800 532653700 38400 38400 38400 38400 0
266 20250227 143700 532653700 38400 38400 38400 38400 0
267 20250227 143600 532653700 38400 38400 38400 38400 0
268 20250227 143500 532653700 38400 38400 38400 38400 0
269 20250227 143400 532653700 38400 38400 38400 38400 0
270 20250227 143300 532653700 38400 38400 38400 38400 0
271 20250227 143200 532653700 38400 38400 38400 38400 0
272 20250227 143100 532653700 38400 38400 38400 38400 0
273 20250227 143000 532653700 38400 38400 38400 38400 0
274 20250227 142900 532653700 38400 38400 38400 38400 0
275 20250227 142800 532653700 38400 38400 38400 38400 2
276 20250227 142700 532576900 38350 38350 38350 38350 0
277 20250227 142600 532576900 38350 38350 38350 38350 0
278 20250227 142500 532576900 38350 38350 38350 38350 0
279 20250227 142400 532576900 38350 38350 38350 38350 0
280 20250227 142300 532576900 38350 38350 38350 38350 8
281 20250227 142200 532270100 38400 38400 38400 38400 0
282 20250227 142100 532270100 38400 38400 38400 38400 8
283 20250227 142000 531962900 38350 38350 38350 38350 17
284 20250227 141900 531310950 38350 38350 38350 38350 2
285 20250227 141800 531234250 38300 38300 38300 38300 0
286 20250227 141700 531234250 38300 38300 38300 38300 0
287 20250227 141600 531234250 38300 38300 38300 38300 3
288 20250227 141500 531119350 38300 38400 38400 38300 3
289 20250227 141400 531004250 38400 38400 38400 38400 0
290 20250227 141300 531004250 38400 38400 38400 38400 0
291 20250227 141200 531004250 38400 38400 38400 38400 0
292 20250227 141100 531004250 38400 38400 38400 38400 1
293 20250227 141000 530965850 38400 38400 38400 38400 33
294 20250227 140900 529698650 38400 38400 38400 38400 0
295 20250227 140800 529698650 38400 38400 38400 38400 0
296 20250227 140700 529698650 38400 38400 38400 38400 1
297 20250227 140600 529660250 38400 38400 38400 38400 0
298 20250227 140500 529660250 38400 38400 38400 38400 0
299 20250227 140400 529660250 38400 38400 38400 38400 0
300 20250227 140300 529660250 38400 38400 38400 38400 0
301 20250227 140200 529660250 38400 38400 38400 38400 1
302 20250227 140100 529621850 38400 38400 38400 38400 1
303 20250227 140000 529583450 38300 38300 38300 38300 0
304 20250227 135900 529583450 38300 38300 38300 38300 0
305 20250227 135800 529583450 38300 38300 38300 38300 0
306 20250227 135700 529583450 38300 38300 38300 38300 0
307 20250227 135600 529583450 38300 38300 38300 38300 350
308 20250227 135500 516178450 38300 38300 38300 38300 1
309 20250227 135400 516140150 38300 38300 38300 38300 0
310 20250227 135300 516140150 38300 38300 38300 38300 0
311 20250227 135200 516140150 38300 38300 38300 38300 203
312 20250227 135100 508365250 38350 38350 38350 38350 1
313 20250227 135000 508326900 38400 38400 38400 38400 1
314 20250227 134900 508288500 38300 38300 38300 38300 100
315 20250227 134800 504458500 38400 38400 38400 38400 1
316 20250227 134700 504420100 38350 38350 38350 38350 73
317 20250227 134600 501620550 38250 38250 38250 38250 1
318 20250227 134500 501582300 38350 38350 38350 38350 1
319 20250227 134400 501543950 38350 38250 38350 38250 23
320 20250227 134300 500663200 38200 38200 38200 38200 0
321 20250227 134200 500663200 38200 38250 38250 38200 20
322 20250227 134100 499899050 38200 38200 38200 38200 0
323 20250227 134000 499899050 38200 38200 38200 38200 0
324 20250227 133900 499899050 38200 38250 38250 38200 805
325 20250227 133800 469137350 38250 38250 38250 38250 120
326 20250227 133700 464547350 38300 38300 38300 38300 0
327 20250227 133600 464547350 38300 38300 38300 38300 1
328 20250227 133500 464509050 38350 38350 38350 38350 0
329 20250227 133400 464509050 38350 38350 38350 38350 0
330 20250227 133300 464509050 38350 38350 38350 38350 0
331 20250227 133200 464509050 38350 38350 38350 38350 0
332 20250227 133100 464509050 38350 38350 38350 38350 10
333 20250227 133000 464125550 38250 38250 38250 38250 0
334 20250227 132900 464125550 38250 38250 38250 38250 16
335 20250227 132800 463513550 38400 38250 38400 38200 2736
336 20250227 132700 358573200 38300 38300 38300 38300 0
337 20250227 132600 358573200 38300 38300 38300 38300 4
338 20250227 132500 358420000 38300 38300 38300 38300 0
339 20250227 132400 358420000 38300 38300 38300 38300 0
340 20250227 132300 358420000 38300 38300 38300 38300 1
341 20250227 132200 358381700 38300 38300 38300 38300 0
342 20250227 132100 358381700 38300 38300 38300 38300 0
343 20250227 132000 358381700 38300 38300 38300 38300 0
344 20250227 131900 358381700 38300 38300 38300 38300 1
345 20250227 131800 358343400 38300 38300 38300 38300 1
346 20250227 131700 358305100 38300 38300 38300 38300 2
347 20250227 131600 358228500 38300 38300 38300 38300 1
348 20250227 131500 358190200 38300 38300 38300 38300 0
349 20250227 131400 358190200 38300 38300 38300 38300 0
350 20250227 131300 358190200 38300 38300 38300 38300 1
351 20250227 131200 358151900 38300 38300 38300 38300 0
352 20250227 131100 358151900 38300 38300 38300 38300 0
353 20250227 131000 358151900 38300 38300 38300 38300 0
354 20250227 130900 358151900 38300 38300 38300 38300 0
355 20250227 130800 358151900 38300 38300 38300 38300 1
356 20250227 130700 358113600 38250 38250 38250 38250 0
357 20250227 130600 358113600 38250 38250 38250 38250 0
358 20250227 130500 358113600 38250 38250 38250 38250 0
359 20250227 130400 358113600 38250 38300 38300 38250 613
360 20250227 130300 334636050 38300 38300 38300 38300 0
361 20250227 130200 334636050 38300 38300 38300 38300 0
362 20250227 130100 334636050 38300 38300 38300 38300 0
363 20250227 130000 334636050 38300 38350 38350 38300 36
364 20250227 125900 333257200 38300 38350 38350 38300 128
365 20250227 125800 328349700 38350 38350 38350 38350 2
366 20250227 125700 328273000 38350 38350 38350 38350 0
367 20250227 125600 328273000 38350 38350 38350 38350 1
368 20250227 125500 328234650 38300 38450 38450 38300 81
369 20250227 125400 325129050 38400 38400 38400 38400 0
370 20250227 125300 325129050 38400 38400 38400 38400 0
371 20250227 125200 325129050 38400 38400 38400 38400 0
372 20250227 125100 325129050 38400 38400 38400 38400 0
373 20250227 125000 325129050 38400 38400 38400 38400 0
374 20250227 124900 325129050 38400 38400 38400 38400 0
375 20250227 124800 325129050 38400 38400 38400 38400 51
376 20250227 124700 323170650 38300 38300 38400 38300 245
377 20250227 124600 313786450 38350 38350 38350 38350 46
378 20250227 124500 312022350 38350 38350 38350 38350 0
379 20250227 124400 312022350 38350 38350 38350 38350 0
380 20250227 124300 312022350 38350 38350 38350 38350 0
381 20250227 124200 312022350 38350 38350 38350 38350 0
382 20250227 124100 312022350 38350 38350 38350 38350 8
383 20250227 124000 311715550 38350 38350 38350 38350 8
384 20250227 123900 311408750 38400 38400 38400 38400 0
385 20250227 123800 311408750 38400 38400 38400 38400 0
386 20250227 123700 311408750 38400 38400 38400 38400 2
387 20250227 123600 311331950 38400 38400 38400 38400 1
388 20250227 123500 311293550 38400 38400 38400 38400 0
389 20250227 123400 311293550 38400 38400 38400 38400 0
390 20250227 123300 311293550 38400 38350 38400 38350 157
391 20250227 123200 305271600 38350 38350 38350 38350 0
392 20250227 123100 305271600 38350 38350 38350 38350 0
393 20250227 123000 305271600 38350 38350 38350 38350 1
394 20250227 122900 305233250 38400 38400 38400 38400 0
395 20250227 122800 305233250 38400 38400 38400 38400 0
396 20250227 122700 305233250 38400 38400 38400 38400 0
397 20250227 122600 305233250 38400 38400 38400 38400 0
398 20250227 122500 305233250 38400 38400 38400 38400 1
399 20250227 122400 305194850 38300 38300 38300 38300 0
400 20250227 122300 305194850 38300 38300 38300 38300 4
401 20250227 122200 305041650 38300 38300 38300 38300 8
402 20250227 122100 304735250 38300 38300 38300 38300 0
403 20250227 122000 304735250 38300 38300 38300 38300 17
404 20250227 121900 304084150 38300 38300 38300 38300 8
405 20250227 121800 303777750 38300 38300 38300 38300 0
406 20250227 121700 303777750 38300 38300 38300 38300 0
407 20250227 121600 303777750 38300 38300 38300 38300 0
408 20250227 121500 303777750 38300 38300 38300 38300 0
409 20250227 121400 303777750 38300 38300 38300 38300 4
410 20250227 121300 303624550 38300 38300 38300 38300 0
411 20250227 121200 303624550 38300 38300 38300 38300 1
412 20250227 121100 303586250 38300 38300 38300 38300 19
413 20250227 121000 302858550 38250 38250 38250 38250 8
414 20250227 120900 302552550 38200 38200 38200 38200 8
415 20250227 120800 302246950 38250 38250 38250 38250 8
416 20250227 120700 301940950 38250 38250 38250 38250 0
417 20250227 120600 301940950 38250 38250 38250 38250 0
418 20250227 120500 301940950 38250 38250 38250 38250 0
419 20250227 120400 301940950 38250 38250 38250 38250 108
420 20250227 120300 297809950 38250 38250 38250 38250 16
421 20250227 120200 297197950 38200 38200 38200 38200 0
422 20250227 120100 297197950 38200 38200 38200 38200 0
423 20250227 120000 297197950 38200 38200 38200 38200 0
424 20250227 115900 297197950 38200 38250 38250 38200 120
425 20250227 115800 292608800 38250 38250 38250 38250 0
426 20250227 115700 292608800 38250 38250 38250 38250 0
427 20250227 115600 292608800 38250 38250 38250 38250 0
428 20250227 115500 292608800 38250 38300 38300 38250 114
429 20250227 115400 288243250 38300 38350 38350 38300 150
430 20250227 115300 282493250 38400 38400 38400 38400 4
431 20250227 115200 282339650 38300 38300 38300 38300 0
432 20250227 115100 282339650 38300 38350 38350 38300 63
433 20250227 115000 279925150 38400 38400 38400 38400 5
434 20250227 114900 279733150 38400 38300 38400 38300 4
435 20250227 114800 279579850 38400 38400 38400 38350 53
436 20250227 114700 277545650 38450 38500 38500 38450 113
437 20250227 114600 273195550 38550 38550 38550 38550 0
438 20250227 114500 273195550 38550 38550 38550 38550 0
439 20250227 114400 273195550 38550 38550 38550 38550 0
440 20250227 114300 273195550 38550 38550 38550 38550 7
441 20250227 114200 272925700 38550 38550 38550 38550 0
442 20250227 114100 272925700 38550 38550 38550 38550 13
443 20250227 114000 272424550 38600 38600 38600 38600 0
444 20250227 113900 272424550 38600 38600 38600 38600 0
445 20250227 113800 272424550 38600 38600 38600 38600 11
446 20250227 113700 271999950 38500 38500 38500 38500 0
447 20250227 113600 271999950 38500 38500 38500 38500 2
448 20250227 113500 271922950 38400 38400 38400 38400 27
449 20250227 113400 270886150 38400 38400 38400 38400 0
450 20250227 113300 270886150 38400 38400 38400 38400 8
451 20250227 113200 270578950 38400 38400 38400 38400 1
452 20250227 113100 270540550 38400 38400 38400 38400 0
453 20250227 113000 270540550 38400 38400 38400 38400 2
454 20250227 112900 270463750 38400 38350 38400 38350 57
455 20250227 112800 268275600 38350 38350 38350 38350 7
456 20250227 112700 268007150 38400 38400 38400 38400 63
457 20250227 112600 265587950 38300 38300 38300 38300 1
458 20250227 112500 265549650 38400 38400 38400 38400 19
459 20250227 112400 264820050 38350 38300 38350 38300 218
460 20250227 112300 256460700 38300 38300 38300 38300 1
461 20250227 112200 256422400 38300 38300 38300 38300 0
462 20250227 112100 256422400 38300 38300 38300 38300 63
463 20250227 112000 254009500 38250 38250 38250 38250 0
464 20250227 111900 254009500 38250 38250 38250 38250 0
465 20250227 111800 254009500 38250 38250 38250 38250 76
466 20250227 111700 251102500 38250 38300 38300 38250 143
467 20250227 111600 245627100 38300 38300 38300 38300 3
468 20250227 111500 245512200 38350 38350 38350 38350 0
469 20250227 111400 245512200 38350 38350 38350 38350 0
470 20250227 111300 245512200 38350 38350 38350 38350 20
471 20250227 111200 244745200 38350 38300 38350 38300 119
472 20250227 111100 240187400 38300 38300 38300 38300 62
473 20250227 111000 237812800 38350 38350 38350 38350 11
474 20250227 110900 237390950 38350 38350 38350 38350 4
475 20250227 110800 237237550 38400 38400 38400 38400 6
476 20250227 110700 237007150 38400 38350 38400 38350 163
477 20250227 110600 230755600 38350 38450 38450 38350 161
478 20250227 110500 224577650 38450 38450 38450 38400 65
479 20250227 110400 222079400 38400 38400 38400 38400 0
480 20250227 110300 222079400 38400 38400 38400 38400 153
481 20250227 110200 216204200 38400 38400 38400 38400 0
482 20250227 110100 216204200 38400 38400 38400 38400 0
483 20250227 110000 216204200 38400 38400 38400 38400 66
484 20250227 105900 213669800 38400 38450 38450 38400 177
485 20250227 105800 206872200 38400 38400 38400 38400 0
486 20250227 105700 206872200 38400 38400 38400 38400 0
487 20250227 105600 206872200 38400 38400 38400 38400 101
488 20250227 105500 202993800 38400 38400 38400 38400 0
489 20250227 105400 202993800 38400 38450 38500 38400 319
490 20250227 105300 190728050 38400 38350 38400 38350 35
491 20250227 105200 189384550 38350 38400 38400 38350 51
492 20250227 105100 187427200 38450 38450 38450 38450 0
493 20250227 105000 187427200 38450 38400 38450 38400 21
494 20250227 104900 186620300 38350 38500 38500 38350 259
495 20250227 104800 176661800 38500 38500 38500 38500 74
496 20250227 104700 173812800 38500 38500 38500 38500 0
497 20250227 104600 173812800 38500 38500 38500 38500 3
498 20250227 104500 173697300 38550 38550 38550 38550 81
499 20250227 104400 170574750 38550 38550 38550 38550 245
500 20250227 104300 161130000 38600 38600 38600 38600 105
501 20250227 104200 157077000 38600 38600 38600 38600 8
502 20250227 104100 156768200 38700 38700 38700 38700 2
503 20250227 104000 156690800 38700 38700 38700 38700 1
504 20250227 103900 156652100 38600 38600 38600 38600 0
505 20250227 103800 156652100 38600 38600 38600 38600 100
506 20250227 103700 152792100 38550 38800 38800 38550 350
507 20250227 103600 139271600 38800 38800 38800 38800 0
508 20250227 103500 139271600 38800 38800 38800 38800 0
509 20250227 103400 139271600 38800 38800 38800 38800 2
510 20250227 103300 139194000 38800 38800 38800 38800 1
511 20250227 103200 139155200 38800 38800 38800 38800 1
512 20250227 103100 139116400 38800 38800 38800 38800 0
513 20250227 103000 139116400 38800 38800 38800 38800 1
514 20250227 102900 139077600 38800 38800 38800 38800 2
515 20250227 102800 139000000 38800 38800 38800 38800 5
516 20250227 102700 138806000 38750 38650 38750 38650 101
517 20250227 102600 134892350 38800 38800 38800 38800 0
518 20250227 102500 134892350 38800 38700 38800 38700 118
519 20250227 102400 130325650 38800 38800 38800 38800 1
520 20250227 102300 130286850 38800 38750 38800 38750 6
521 20250227 102200 130054100 38750 38750 38750 38750 14
522 20250227 102100 129511600 38750 38800 38800 38750 13
523 20250227 102000 129007750 38750 38800 38800 38750 28
524 20250227 101900 127921750 38750 38850 38850 38700 301
525 20250227 101800 116258450 38900 38900 38900 38900 5
526 20250227 101700 116063950 38900 38900 38900 38900 1
527 20250227 101600 116025050 38800 38800 38800 38800 3
528 20250227 101500 115908650 38750 38800 38800 38750 70
529 20250227 101400 113193550 38950 38950 38950 38950 5
530 20250227 101300 112998800 38950 38950 38950 38950 1
531 20250227 101200 112959850 38850 38850 38850 38850 20
532 20250227 101100 112182850 38850 38850 38850 38850 5
533 20250227 101000 111988600 38750 38750 38750 38750 0
534 20250227 100900 111988600 38750 38850 38850 38750 52
535 20250227 100800 109973000 38750 38750 38750 38750 1
536 20250227 100700 109934250 38800 38800 38800 38800 0
537 20250227 100600 109934250 38800 38800 38800 38800 13
538 20250227 100500 109429850 38800 38800 38850 38800 11
539 20250227 100400 109002750 38750 38750 38750 38750 0
540 20250227 100300 109002750 38750 38750 38750 38750 0
541 20250227 100200 109002750 38750 38850 38850 38750 31
542 20250227 100100 107799900 38800 38800 38800 38750 114
543 20250227 100000 103377150 38950 38950 38950 38950 50
544 20250227 095900 101429650 38950 38950 38950 38950 20
545 20250227 095800 100650650 38950 38950 38950 38950 8
546 20250227 095700 100339050 38950 38800 38950 38800 2
547 20250227 095600 100261300 38950 38950 38950 38950 0
548 20250227 095500 100261300 38950 38950 38950 38950 0
549 20250227 095400 100261300 38950 38950 38950 38950 31
550 20250227 095300 99053850 38850 38900 38900 38850 53
551 20250227 095200 96993800 38950 38950 38950 38950 20
552 20250227 095100 96214800 38950 38950 38950 38950 38
553 20250227 095000 94734700 38850 38850 38850 38850 2
554 20250227 094900 94657000 38900 38900 38900 38900 8
555 20250227 094800 94345800 38900 38800 38900 38800 11
556 20250227 094700 93918000 38800 38800 38800 38800 30
557 20250227 094600 92754000 38800 38750 38800 38750 17
558 20250227 094500 92094500 38750 38750 38750 38750 1
559 20250227 094400 92055750 38700 38750 38750 38700 18
560 20250227 094300 91358650 38700 38700 38700 38700 0
561 20250227 094200 91358650 38700 38700 38700 38700 6
562 20250227 094100 91126450 38700 38700 38700 38700 0
563 20250227 094000 91126450 38700 38700 38700 38700 3
564 20250227 093900 91010350 38650 38700 38700 38650 33
565 20250227 093800 89733700 38700 38750 38750 38700 15
566 20250227 093700 89152500 38750 38800 38800 38750 48
567 20250227 093600 87292450 38750 38750 38750 38750 13
568 20250227 093500 86788700 38750 38800 38800 38750 2
569 20250227 093400 86711150 38800 38800 38800 38800 2
570 20250227 093300 86633550 38700 38700 38700 38700 0
571 20250227 093200 86633550 38700 38800 38800 38700 9
572 20250227 093100 86285150 38800 38750 38800 38650 45
573 20250227 093000 84544000 38800 38800 38800 38800 8
574 20250227 092900 84233600 38800 38800 38800 38800 19
575 20250227 092800 83496400 38850 38850 38850 38850 0
576 20250227 092700 83496400 38850 38800 38850 38800 15
577 20250227 092600 82913700 38850 38850 38850 38850 0
578 20250227 092500 82913700 38850 38850 38850 38850 7
579 20250227 092400 82641750 38850 38850 38850 38850 0
580 20250227 092300 82641750 38850 38750 38850 38750 18
581 20250227 092200 81944050 38700 38700 38700 38700 0
582 20250227 092100 81944050 38700 38700 38700 38700 0
583 20250227 092000 81944050 38700 38800 38800 38700 111
584 20250227 091900 77646850 38800 38800 38800 38800 0
585 20250227 091800 77646850 38800 38700 39250 38700 236
586 20250227 091700 68417000 38700 38750 38800 38650 239
587 20250227 091600 59173700 38850 38750 38850 38750 146
588 20250227 091500 53515200 38800 38800 38850 38800 23
589 20250227 091400 52622400 38800 38800 38800 38800 11
590 20250227 091300 52195600 38750 38750 38750 38750 8
591 20250227 091200 51885600 38800 38800 38800 38800 24
592 20250227 091100 50954400 38800 38750 38800 38750 28
593 20250227 091000 49868750 38750 38750 38750 38750 23
594 20250227 090900 48977500 38800 38800 38800 38800 25
595 20250227 090800 48007500 38650 38900 38900 38650 24
596 20250227 090700 47077800 38900 39000 39000 38900 54
597 20250227 090600 44972200 39000 39000 39000 39000 1
598 20250227 090500 44933200 39000 39000 39000 39000 82
599 20250227 090400 41735200 39000 38950 39000 38850 66
600 20250227 090300 39165000 38900 38900 38900 38050 796
601 20250227 090200 8531700 38900 38850 38900 38850 45
602 20250227 090100 6782600 38750 38800 38800 38700 50
603 20250227 090000 4845050 38950 39150 39150 38950 124