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

610
022100/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190800,69518667250,25700,25700,25700,25700,62202
20250227,190700,69518667250,25700,25700,25700,25700,0
20250227,190600,69518667250,25700,25700,25700,25700,0
20250227,190500,69518667250,25700,25700,25700,25700,0
20250227,190400,69518667250,25700,25700,25700,25700,0
20250227,190300,69518667250,25700,25700,25700,25700,0
20250227,190200,69518667250,25700,25700,25700,25700,0
20250227,190100,69518667250,25700,25700,25700,25700,0
20250227,190000,69518667250,25700,25700,25700,25700,0
20250227,185900,69518667250,25700,25700,25700,25700,0
20250227,185800,69518667250,25700,25700,25700,25700,0
20250227,185700,69518667250,25700,25700,25700,25700,0
20250227,185600,69518667250,25700,25700,25700,25700,0
20250227,185500,69518667250,25700,25700,25700,25700,0
20250227,185400,69518667250,25700,25700,25700,25700,0
20250227,185300,69518667250,25700,25700,25700,25700,0
20250227,185200,69518667250,25700,25700,25700,25700,0
20250227,185100,69518667250,25700,25700,25700,25700,0
20250227,185000,69518667250,25700,25700,25700,25700,0
20250227,184900,69518667250,25700,25700,25700,25700,0
20250227,184800,69518667250,25700,25700,25700,25700,0
20250227,184700,69518667250,25700,25700,25700,25700,0
20250227,184600,69518667250,25700,25700,25700,25700,0
20250227,184500,69518667250,25700,25700,25700,25700,0
20250227,184400,69518667250,25700,25700,25700,25700,0
20250227,184300,69518667250,25700,25700,25700,25700,0
20250227,184200,69518667250,25700,25700,25700,25700,0
20250227,184100,69518667250,25700,25700,25700,25700,0
20250227,184000,69518667250,25700,25700,25700,25700,0
20250227,183900,69518667250,25700,25700,25700,25700,0
20250227,183800,69518667250,25700,25700,25700,25700,62202
20250227,183700,69518667250,25700,25700,25700,25700,0
20250227,183600,69518667250,25700,25700,25700,25700,0
20250227,183500,69518667250,25700,25700,25700,25700,0
20250227,183400,69518667250,25700,25700,25700,25700,0
20250227,183300,69518667250,25700,25700,25700,25700,0
20250227,183200,69518667250,25700,25700,25700,25700,0
20250227,183100,69518667250,25700,25700,25700,25700,0
20250227,183000,69518667250,25700,25700,25700,25700,0
20250227,182900,69518667250,25700,25700,25700,25700,0
20250227,182800,69518667250,25700,25700,25700,25700,0
20250227,182700,69518667250,25700,25700,25700,25700,0
20250227,182600,69518667250,25700,25700,25700,25700,0
20250227,182500,69518667250,25700,25700,25700,25700,0
20250227,182400,69518667250,25700,25700,25700,25700,0
20250227,182300,69518667250,25700,25700,25700,25700,0
20250227,182200,69518667250,25700,25700,25700,25700,0
20250227,182100,69518667250,25700,25700,25700,25700,0
20250227,182000,69518667250,25700,25700,25700,25700,0
20250227,181900,69518667250,25700,25700,25700,25700,0
20250227,181800,69518667250,25700,25700,25700,25700,0
20250227,181700,69518667250,25700,25700,25700,25700,0
20250227,181600,69518667250,25700,25700,25700,25700,0
20250227,181500,69518667250,25700,25700,25700,25700,0
20250227,181400,69518667250,25700,25700,25700,25700,0
20250227,181300,69518667250,25700,25700,25700,25700,0
20250227,181200,69518667250,25700,25700,25700,25700,0
20250227,181100,69518667250,25700,25700,25700,25700,0
20250227,181000,69518667250,25700,25700,25700,25700,0
20250227,180900,69518667250,25700,25700,25700,25700,0
20250227,180800,69518667250,25700,25700,25700,25700,62202
20250227,180700,69518667250,25700,25700,25700,25700,0
20250227,180600,69518667250,25700,25700,25700,25700,0
20250227,180500,69518667250,25700,25700,25700,25700,0
20250227,180400,69518667250,25700,25700,25700,25700,0
20250227,180300,69518667250,25700,25700,25700,25700,0
20250227,180200,69518667250,25700,25700,25700,25700,0
20250227,180100,69518667250,25700,25700,25700,25700,0
20250227,180000,69518667250,25700,25700,25700,25700,0
20250227,175900,69518667250,25700,25700,25700,25700,0
20250227,175800,69518667250,25700,25700,25700,25700,0
20250227,175700,69518667250,25700,25700,25700,25700,0
20250227,175600,69518667250,25700,25700,25700,25700,0
20250227,175500,69518667250,25700,25700,25700,25700,0
20250227,175400,69518667250,25700,25700,25700,25700,0
20250227,175300,69518667250,25700,25700,25700,25700,0
20250227,175200,69518667250,25700,25700,25700,25700,0
20250227,175100,69518667250,25700,25700,25700,25700,0
20250227,175000,69518667250,25700,25700,25700,25700,0
20250227,174900,69518667250,25700,25700,25700,25700,0
20250227,174800,69518667250,25700,25700,25700,25700,0
20250227,174700,69518667250,25700,25700,25700,25700,0
20250227,174600,69518667250,25700,25700,25700,25700,0
20250227,174500,69518667250,25700,25700,25700,25700,0
20250227,174400,69518667250,25700,25700,25700,25700,0
20250227,174300,69518667250,25700,25700,25700,25700,0
20250227,174200,69518667250,25700,25700,25700,25700,0
20250227,174100,69518667250,25700,25700,25700,25700,0
20250227,174000,69518667250,25700,25700,25700,25700,0
20250227,173900,69518667250,25700,25700,25700,25700,0
20250227,173800,69518667250,25700,25700,25700,25700,62202
20250227,173700,69518667250,25700,25700,25700,25700,0
20250227,173600,69518667250,25700,25700,25700,25700,0
20250227,173500,69518667250,25700,25700,25700,25700,0
20250227,173400,69518667250,25700,25700,25700,25700,0
20250227,173300,69518667250,25700,25700,25700,25700,0
20250227,173200,69518667250,25700,25700,25700,25700,0
20250227,173100,69518667250,25700,25700,25700,25700,0
20250227,173000,69518667250,25700,25700,25700,25700,0
20250227,172900,69518667250,25700,25700,25700,25700,0
20250227,172800,69518667250,25700,25700,25700,25700,0
20250227,172700,69518667250,25700,25700,25700,25700,0
20250227,172600,69518667250,25700,25700,25700,25700,0
20250227,172500,69518667250,25700,25700,25700,25700,0
20250227,172400,69518667250,25700,25700,25700,25700,0
20250227,172300,69518667250,25700,25700,25700,25700,0
20250227,172200,69518667250,25700,25700,25700,25700,0
20250227,172100,69518667250,25700,25700,25700,25700,0
20250227,172000,69518667250,25700,25700,25700,25700,0
20250227,171900,69518667250,25700,25700,25700,25700,0
20250227,171800,69518667250,25700,25700,25700,25700,0
20250227,171700,69518667250,25700,25700,25700,25700,0
20250227,171600,69518667250,25700,25700,25700,25700,0
20250227,171500,69518667250,25700,25700,25700,25700,0
20250227,171400,69518667250,25700,25700,25700,25700,0
20250227,171300,69518667250,25700,25700,25700,25700,0
20250227,171200,69518667250,25700,25700,25700,25700,0
20250227,171100,69518667250,25700,25700,25700,25700,0
20250227,171000,69518667250,25700,25700,25700,25700,0
20250227,170900,69518667250,25700,25700,25700,25700,0
20250227,170800,69518667250,25700,25700,25700,25700,62202
20250227,170700,69518667250,25700,25700,25700,25700,0
20250227,170600,69518667250,25700,25700,25700,25700,0
20250227,170500,69518667250,25700,25700,25700,25700,0
20250227,170400,69518667250,25700,25700,25700,25700,0
20250227,170300,69518667250,25700,25700,25700,25700,0
20250227,170200,69518667250,25700,25700,25700,25700,0
20250227,170100,69518667250,25700,25700,25700,25700,0
20250227,170000,69518667250,25700,25700,25700,25700,0
20250227,165900,69518667250,25700,25700,25700,25700,0
20250227,165800,69518667250,25700,25700,25700,25700,0
20250227,165700,69518667250,25700,25700,25700,25700,0
20250227,165600,69518667250,25700,25700,25700,25700,0
20250227,165500,69518667250,25700,25700,25700,25700,0
20250227,165400,69518667250,25700,25700,25700,25700,0
20250227,165300,69518667250,25700,25700,25700,25700,0
20250227,165200,69518667250,25700,25700,25700,25700,0
20250227,165100,69518667250,25700,25700,25700,25700,0
20250227,165000,69518667250,25700,25700,25700,25700,0
20250227,164900,69518667250,25700,25700,25700,25700,0
20250227,164800,69518667250,25700,25700,25700,25700,0
20250227,164700,69518667250,25700,25700,25700,25700,0
20250227,164600,69518667250,25700,25700,25700,25700,0
20250227,164500,69518667250,25700,25700,25700,25700,0
20250227,164400,69518667250,25700,25700,25700,25700,0
20250227,164300,69518667250,25700,25700,25700,25700,0
20250227,164200,69518667250,25700,25700,25700,25700,0
20250227,164100,69518667250,25700,25700,25700,25700,0
20250227,164000,69518667250,25700,25700,25700,25700,0
20250227,163900,69518667250,25700,25700,25700,25700,0
20250227,163800,69518667250,25700,25700,25700,25700,62202
20250227,163700,69518667250,25700,25700,25700,25700,0
20250227,163600,69518667250,25700,25700,25700,25700,0
20250227,163500,69518667250,25700,25700,25700,25700,0
20250227,163400,69518667250,25700,25700,25700,25700,0
20250227,163300,69518667250,25700,25700,25700,25700,0
20250227,163200,69518667250,25700,25700,25700,25700,0
20250227,163100,69518667250,25700,25700,25700,25700,0
20250227,163000,69518667250,25700,25700,25700,25700,0
20250227,162900,69518667250,25700,25700,25700,25700,0
20250227,162800,69518667250,25700,25700,25700,25700,0
20250227,162700,69518667250,25700,25700,25700,25700,0
20250227,162600,69518667250,25700,25700,25700,25700,0
20250227,162500,69518667250,25700,25700,25700,25700,0
20250227,162400,69518667250,25700,25700,25700,25700,0
20250227,162300,69518667250,25700,25700,25700,25700,0
20250227,162200,69518667250,25700,25700,25700,25700,0
20250227,162100,69518667250,25700,25700,25700,25700,0
20250227,162000,69518667250,25700,25700,25700,25700,0
20250227,161900,69518667250,25700,25700,25700,25700,0
20250227,161800,69518667250,25700,25700,25700,25700,0
20250227,161700,69518667250,25700,25700,25700,25700,0
20250227,161600,69518667250,25700,25700,25700,25700,0
20250227,161500,69518667250,25700,25700,25700,25700,0
20250227,161400,69518667250,25700,25700,25700,25700,0
20250227,161300,69518667250,25700,25700,25700,25700,0
20250227,161200,69518667250,25700,25700,25700,25700,0
20250227,161100,69518667250,25700,25700,25700,25700,0
20250227,161000,69518667250,25700,25700,25700,25700,0
20250227,160900,69518667250,25700,25700,25700,25700,0
20250227,160800,69518667250,25700,25700,25700,25700,62202
20250227,160700,69518667250,25700,25700,25700,25700,0
20250227,160600,69518667250,25700,25700,25700,25700,0
20250227,160500,69518667250,25700,25700,25700,25700,0
20250227,160400,69518667250,25700,25700,25700,25700,0
20250227,160300,69518667250,25700,25700,25700,25700,0
20250227,160200,69518667250,25700,25700,25700,25700,0
20250227,160100,69518667250,25700,25700,25700,25700,0
20250227,160000,69518667250,25700,25700,25700,25700,0
20250227,155900,69518667250,25700,25700,25700,25700,0
20250227,155800,69518667250,25700,25700,25700,25700,0
20250227,155700,69518667250,25700,25700,25700,25700,0
20250227,155600,69518667250,25700,25700,25700,25700,0
20250227,155500,69518667250,25700,25700,25700,25700,0
20250227,155400,69518667250,25700,25700,25700,25700,0
20250227,155300,69518667250,25700,25700,25700,25700,0
20250227,155200,69518667250,25700,25700,25700,25700,0
20250227,155100,69518667250,25700,25700,25700,25700,0
20250227,155000,69518667250,25700,25700,25700,25700,0
20250227,154900,69518667250,25700,25700,25700,25700,0
20250227,154800,69518667250,25700,25700,25700,25700,0
20250227,154700,69518667250,25700,25700,25700,25700,0
20250227,154600,69518667250,25700,25700,25700,25700,0
20250227,154500,69518667250,25700,25700,25700,25700,0
20250227,154400,69518667250,25700,25700,25700,25700,0
20250227,154300,69518667250,25700,25700,25700,25700,0
20250227,154200,69518667250,25700,25700,25700,25700,0
20250227,154100,69518667250,25700,25700,25700,25700,0
20250227,154000,69518667250,25700,25700,25700,25700,0
20250227,153900,69518667250,25700,25700,25700,25700,0
20250227,153800,69518667250,25700,25700,25700,25700,62202
20250227,153700,69518667250,25700,25700,25700,25700,0
20250227,153600,69518667250,25700,25700,25700,25700,0
20250227,153500,69518667250,25700,25700,25700,25700,0
20250227,153400,69518667250,25700,25700,25700,25700,0
20250227,153300,69518667250,25700,25700,25700,25700,0
20250227,153200,69518667250,25700,25700,25700,25700,0
20250227,153100,69518667250,25700,25700,25700,25700,0
20250227,153000,69518667250,25700,25700,25700,25700,62202
20250227,152900,67920075850,25750,25750,25750,25750,0
20250227,152800,67920075850,25750,25750,25750,25750,0
20250227,152700,67920075850,25750,25750,25750,25750,0
20250227,152600,67920075850,25750,25750,25750,25750,0
20250227,152500,67920075850,25750,25750,25750,25750,0
20250227,152400,67920075850,25750,25750,25750,25750,0
20250227,152300,67920075850,25750,25750,25750,25750,0
20250227,152200,67920075850,25750,25750,25750,25750,0
20250227,152100,67920075850,25750,25750,25750,25750,0
20250227,152000,67920075850,25750,25750,25750,25750,0
20250227,151900,67920075850,25750,25750,25800,25700,12294
20250227,151800,67603904800,25750,25800,25800,25700,21099
20250227,151700,67060316450,25750,25700,25800,25700,7343
20250227,151600,66871254600,25750,25800,25850,25700,11627
20250227,151500,66571493300,25800,25800,25800,25750,10926
20250227,151400,66289743150,25750,25700,25800,25650,12868
20250227,151300,65958751400,25750,25750,25750,25700,14258
20250227,151200,65592009250,25750,25800,25800,25750,12485
20250227,151100,65270440350,25800,25750,25800,25750,4249
20250227,151000,65160874700,25750,25800,25800,25750,2367
20250227,150900,65099903000,25800,25800,25850,25800,7360
20250227,150800,64909979350,25800,25750,25850,25750,5148
20250227,150700,64777218500,25750,25750,25750,25700,4514
20250227,150600,64661001350,25700,25750,25800,25650,21353
20250227,150500,64111928100,25800,25750,25850,25750,6461
20250227,150400,63945300750,25750,25750,25800,25750,4308
20250227,150300,63834316500,25750,25800,25850,25750,10778
20250227,150200,63556277450,25800,25850,25850,25800,4062
20250227,150100,63451430900,25800,25800,25850,25750,12077
20250227,150000,63140196300,25800,25900,25900,25750,14397
20250227,145900,62768400850,25850,25850,25900,25850,10063
20250227,145800,62507944800,25850,25800,25900,25800,8950
20250227,145700,62276743750,25800,25900,25950,25800,22286
20250227,145600,61699823200,25950,26050,26100,25900,47151
20250227,145500,60473154100,26050,25800,26100,25750,137960
20250227,145400,56894397300,25800,25750,25800,25700,17725
20250227,145300,56437876600,25700,25700,25750,25650,9967
20250227,145200,56181703300,25650,25700,25700,25650,2487
20250227,145100,56117826450,25650,25650,25700,25600,4572
20250227,145000,56000580650,25650,25600,25650,25550,5111
20250227,144900,55869731250,25550,25550,25600,25550,2232
20250227,144800,55812695800,25600,25550,25600,25500,1199
20250227,144700,55782065050,25550,25550,25550,25500,3146
20250227,144600,55701707000,25550,25400,25550,25400,10877
20250227,144500,55424499750,25450,25500,25500,25400,661
20250227,144400,55407684550,25400,25450,25500,25400,1656
20250227,144300,55365564600,25450,25400,25500,25400,3262
20250227,144200,55282560350,25400,25400,25450,25400,1503
20250227,144100,55244364550,25400,25450,25450,25400,2817
20250227,144000,55172800750,25400,25350,25450,25300,10695
20250227,143900,54901381900,25350,25450,25450,25350,8974
20250227,143800,54673592550,25400,25450,25500,25400,3877
20250227,143700,54574935150,25450,25450,25500,25450,1640
20250227,143600,54533157600,25450,25500,25550,25450,1686
20250227,143500,54490172700,25500,25500,25550,25500,894
20250227,143400,54467365700,25500,25550,25550,25500,999
20250227,143300,54441879000,25500,25500,25550,25500,1146
20250227,143200,54412649550,25500,25450,25550,25450,7531
20250227,143100,54220617850,25450,25450,25500,25450,1481
20250227,143000,54182918550,25450,25500,25500,25400,8393
20250227,142900,53969367800,25500,25600,25600,25500,49952
20250227,142800,52693322250,25600,25600,25650,25600,3241
20250227,142700,52610339350,25650,25600,25650,25600,3614
20250227,142600,52517703300,25600,25650,25700,25600,3926
20250227,142500,52417013550,25650,25650,25700,25650,4459
20250227,142400,52302511000,25700,25600,25700,25550,6972
20250227,142300,52123746000,25600,25550,25600,25550,9434
20250227,142200,51882250550,25600,25600,25650,25550,10607
20250227,142100,51610690450,25600,25650,25650,25600,2940
20250227,142000,51535374850,25650,25650,25700,25600,5777
20250227,141900,51387208550,25650,25700,25750,25650,9724
20250227,141800,51137567100,25700,25700,25750,25700,2961
20250227,141700,51061463700,25700,25700,25750,25700,3075
20250227,141600,50982411600,25750,25750,25800,25700,4273
20250227,141500,50872380000,25750,25750,25800,25700,24389
20250227,141400,50244967400,25750,25750,25750,25700,6485
20250227,141300,50078104050,25700,25800,25800,25700,13586
20250227,141200,49728199000,25800,25700,25800,25700,6672
20250227,141100,49556363950,25700,25700,25800,25700,19354
20250227,141000,49057861200,25750,25700,25750,25700,3522
20250227,140900,48967216200,25700,25650,25750,25650,15588
20250227,140800,48566759500,25650,25600,25700,25600,9234
20250227,140700,48329913850,25600,25600,25650,25600,1065
20250227,140600,48302630400,25600,25650,25650,25600,1423
20250227,140500,48266175950,25650,25600,25650,25600,1811
20250227,140400,48219735200,25600,25650,25650,25600,4992
20250227,140300,48091777350,25650,25600,25650,25600,6566
20250227,140200,47923491050,25550,25600,25600,25550,4242
20250227,140100,47814921200,25600,25600,25650,25550,1515
20250227,140000,47776134750,25600,25600,25600,25550,13472
20250227,135900,47431573800,25550,25550,25550,25500,2635
20250227,135800,47364277400,25550,25500,25550,25450,5959
20250227,135700,47212259700,25500,25500,25500,25450,1324
20250227,135600,47178540900,25450,25500,25500,25450,1151
20250227,135500,47149220000,25450,25500,25500,25450,1479
20250227,135400,47111562050,25450,25500,25500,25450,1630
20250227,135300,47070034300,25500,25450,25500,25450,985
20250227,135200,47044928650,25500,25450,25500,25450,1202
20250227,135100,47014312750,25450,25500,25500,25450,1186
20250227,135000,46984107550,25500,25450,25500,25450,618
20250227,134900,46968356550,25500,25450,25500,25450,1129
20250227,134800,46939602300,25500,25500,25500,25450,629
20250227,134700,46923568300,25450,25500,25500,25450,2833
20250227,134600,46851435300,25500,25450,25550,25450,1802
20250227,134500,46805491900,25450,25500,25500,25450,2026
20250227,134400,46753892050,25450,25500,25550,25450,1148
20250227,134300,46724609350,25500,25550,25550,25450,2938
20250227,134200,46649649700,25550,25550,25600,25500,1924
20250227,134100,46600519600,25550,25550,25600,25500,1698
20250227,134000,46557143200,25550,25550,25550,25500,3117
20250227,133900,46477580350,25550,25600,25650,25500,9137
20250227,133800,46244116800,25650,25700,25700,25600,8338
20250227,133700,46030239150,25700,25650,25700,25600,7145
20250227,133600,45846907950,25650,25600,25650,25600,4773
20250227,133500,45724549950,25650,25700,25700,25600,7663
20250227,133400,45527898950,25700,25550,25750,25550,29761
20250227,133300,44764350700,25550,25500,25600,25450,6987
20250227,133200,44585955950,25500,25450,25500,25450,709
20250227,133100,44567899650,25500,25450,25500,25450,3952
20250227,133000,44467309200,25450,25450,25450,25400,1149
20250227,132900,44438073600,25400,25400,25450,25400,1331
20250227,132800,44404229050,25400,25550,25600,25400,13916
20250227,132700,44049555500,25550,25550,25600,25500,2047
20250227,132600,43997250250,25550,25500,25600,25500,8386
20250227,132500,43783068150,25500,25550,25550,25500,605
20250227,132400,43767624600,25550,25550,25550,25500,853
20250227,132300,43745850600,25550,25550,25550,25500,1709
20250227,132200,43702212250,25500,25500,25550,25500,3645
20250227,132100,43609224950,25550,25550,25550,25500,7519
20250227,132000,43417270000,25550,25550,25550,25500,4755
20250227,131900,43295855450,25550,25500,25550,25500,1168
20250227,131800,43266035000,25500,25450,25550,25450,3419
20250227,131700,43178945700,25450,25450,25500,25400,2503
20250227,131600,43115232150,25500,25500,25550,25450,2133
20250227,131500,43060835750,25550,25500,25550,25450,2193
20250227,131400,43004920700,25550,25550,25550,25450,8329
20250227,131300,42792530850,25550,25550,25600,25500,6617
20250227,131200,42623465100,25550,25500,25550,25450,4646
20250227,131100,42504966500,25450,25400,25500,25400,6250
20250227,131000,42346054650,25400,25400,25400,25350,433
20250227,130900,42335068550,25400,25400,25450,25350,2930
20250227,130800,42260656400,25400,25400,25450,25400,3091
20250227,130700,42182116200,25400,25400,25450,25400,1547
20250227,130600,42142816800,25400,25400,25450,25400,5171
20250227,130500,42011324550,25400,25350,25450,25350,1473
20250227,130400,41973911900,25350,25400,25400,25350,2219
20250227,130300,41917573650,25450,25450,25500,25400,2022
20250227,130200,41866090250,25450,25450,25500,25450,3347
20250227,130100,41780832500,25450,25450,25450,25400,1023
20250227,130000,41754800000,25400,25300,25400,25300,4266
20250227,125900,41646600900,25350,25350,25350,25300,2855
20250227,125800,41574349850,25300,25300,25350,25300,5874
20250227,125700,41425731550,25300,25350,25350,25250,11573
20250227,125600,41132877050,25350,25350,25400,25300,6902
20250227,125500,40957907550,25350,25450,25450,25350,12488
20250227,125400,40640567200,25450,25450,25500,25450,3027
20250227,125300,40563481950,25450,25500,25550,25450,3540
20250227,125200,40473155450,25550,25550,25600,25500,3194
20250227,125100,40391564750,25550,25550,25600,25550,1942
20250227,125000,40341941900,25550,25550,25600,25550,322
20250227,124900,40333707200,25550,25550,25600,25550,1135
20250227,124800,40304697700,25550,25550,25600,25450,11460
20250227,124700,40012224350,25500,25600,25600,25500,8037
20250227,124600,39806886900,25550,25650,25650,25550,2969
20250227,124500,39730889750,25600,25550,25650,25550,4533
20250227,124400,39614847050,25600,25550,25650,25550,11998
20250227,124300,39307972300,25650,25600,25700,25550,20834
20250227,124200,38773856950,25600,25650,25700,25600,11280
20250227,124100,38484541250,25700,25800,25850,25600,38628
20250227,124000,37490615800,25800,25600,25800,25550,84423
20250227,123900,35321426150,25550,25550,25600,25500,11211
20250227,123800,35034938250,25550,25500,25550,25500,744
20250227,123700,35015936550,25500,25450,25550,25450,2596
20250227,123600,34949702600,25500,25450,25500,25450,8645
20250227,123500,34729361450,25450,25500,25500,25450,2702
20250227,123400,34660577850,25450,25500,25550,25400,10930
20250227,123300,34382231250,25550,25500,25550,25450,6726
20250227,123200,34210711450,25500,25550,25600,25450,34840
20250227,123100,33321001650,25550,25500,25550,25500,8785
20250227,123000,33096746250,25550,25400,25550,25350,31059
20250227,122900,32305638000,25450,25450,25450,25400,2939
20250227,122800,32230868250,25450,25450,25500,25400,7824
20250227,122700,32031760850,25450,25450,25450,25400,7728
20250227,122600,31835106850,25450,25450,25450,25400,1816
20250227,122500,31788910850,25450,25450,25450,25400,1866
20250227,122400,31741456000,25400,25400,25450,25350,7878
20250227,122300,31541330500,25400,25250,25400,25250,28802
20250227,122200,30811651000,25300,25300,25300,25250,999
20250227,122100,30786399500,25300,25300,25300,25250,905
20250227,122000,30763507350,25300,25250,25300,25250,1067
20250227,121900,30736519300,25250,25300,25300,25250,1315
20250227,121800,30703289700,25300,25250,25300,25250,845
20250227,121700,30681918750,25250,25250,25300,25250,391
20250227,121600,30672043050,25250,25300,25300,25250,2173
20250227,121500,30617099950,25250,25300,25300,25250,336
20250227,121400,30608599750,25300,25300,25300,25250,778
20250227,121300,30588920800,25300,25300,25300,25250,770
20250227,121200,30569444400,25250,25200,25300,25200,7123
20250227,121100,30389561750,25250,25200,25250,25200,1089
20250227,121000,30362075500,25200,25250,25250,25200,872
20250227,120900,30340060000,25250,25250,25300,25250,1185
20250227,120800,30310133400,25250,25250,25300,25200,6167
20250227,120700,30154408100,25250,25200,25250,25200,721
20250227,120600,30136207300,25250,25250,25250,25200,769
20250227,120500,30116810500,25250,25250,25250,25200,1177
20250227,120400,30087122950,25200,25200,25250,25200,3216
20250227,120300,30006017550,25200,25250,25250,25200,4747
20250227,120200,29886353200,25250,25200,25250,25200,730
20250227,120100,29867935000,25200,25250,25250,25200,3924
20250227,120000,29768891950,25250,25200,25250,25200,3711
20250227,115900,29675355600,25200,25200,25200,25150,2605
20250227,115800,29609711200,25200,25250,25250,25200,2213
20250227,115700,29553930550,25200,25150,25250,25150,9109
20250227,115600,29324372850,25200,25200,25200,25150,2257
20250227,115500,29267519450,25200,25150,25200,25100,5394
20250227,115400,29131662750,25150,25150,25200,25100,1970
20250227,115300,29082119850,25200,25150,25200,25150,2226
20250227,115200,29026107300,25200,25150,25200,25150,1233
20250227,115100,28995081000,25150,25150,25200,25150,2168
20250227,115000,28940551500,25150,25200,25200,25150,927
20250227,114900,28917222200,25200,25200,25200,25100,882
20250227,114800,28895026150,25200,25150,25200,25100,5888
20250227,114700,28747086700,25150,25150,25200,25100,3560
20250227,114600,28657550450,25100,25200,25200,25100,3424
20250227,114500,28571445200,25200,25200,25200,25150,1849
20250227,114400,28524859300,25250,25150,25250,25150,6924
20250227,114300,28350386700,25200,25150,25200,25100,4588
20250227,114200,28234935400,25100,25100,25150,25100,2497
20250227,114100,28172200050,25150,25100,25150,25100,2568
20250227,114000,28107735550,25150,25100,25150,25100,757
20250227,113900,28088708950,25100,25100,25150,25050,4951
20250227,113800,27964408950,25050,25100,25100,25050,894
20250227,113700,27941979850,25100,25100,25100,25050,770
20250227,113600,27922673450,25100,25100,25100,25050,1287
20250227,113500,27890381350,25100,25100,25150,25100,3649
20250227,113400,27798784450,25100,25100,25100,25100,1183
20250227,113300,27769091150,25100,25050,25100,25050,851
20250227,113200,27747742700,25100,25150,25150,25050,4792
20250227,113100,27627425850,25150,25100,25150,25100,3594
20250227,113000,27537163700,25150,25000,25150,25000,12016
20250227,112900,27235900350,25050,25050,25050,24950,3490
20250227,112800,27148647500,25000,25050,25050,25000,2059
20250227,112700,27097105500,25050,25050,25050,25000,2165
20250227,112600,27042900050,25050,25050,25050,25000,3012
20250227,112500,26967586550,25000,25000,25050,24950,1296
20250227,112400,26935195450,25000,25000,25000,24950,943
20250227,112300,26911621700,25000,24950,25000,24900,1193
20250227,112200,26881845100,24950,24900,24950,24900,2408
20250227,112100,26821872000,24900,24900,24900,24850,547
20250227,112000,26808274650,24850,24900,24900,24850,1331
20250227,111900,26775191850,24850,24900,24900,24850,506
20250227,111800,26762614300,24850,24850,24900,24850,1057
20250227,111700,26736337350,24900,24950,24950,24850,3468
20250227,111600,26649966000,24950,24950,24950,24900,1360
20250227,111500,26616034500,24950,24950,24950,24900,2011
20250227,111400,26565868000,24950,24900,24950,24900,689
20250227,111300,26548682750,24950,24850,24950,24850,2337
20250227,111200,26490496250,24850,24900,24900,24850,689
20250227,111100,26473370700,24850,24850,24900,24800,556
20250227,111000,26459529450,24800,24850,24900,24800,451
20250227,110900,26448333700,24800,24800,24900,24800,2308
20250227,110800,26391005250,24800,24800,24850,24800,795
20250227,110700,26371268550,24750,24750,24800,24750,1889
20250227,110600,26324444700,24750,24700,24800,24700,1369
20250227,110500,26290574500,24700,24650,24750,24650,3597
20250227,110400,26201724450,24700,24650,24750,24650,5981
20250227,110300,26054139750,24700,24750,24750,24650,22994
20250227,110200,25485772700,24800,24800,24800,24750,2240
20250227,110100,25430321650,24750,24750,24800,24750,1572
20250227,110000,25391402350,24750,24800,24800,24750,2012
20250227,105900,25341563400,24800,24800,24850,24750,8042
20250227,105800,25142131150,24800,24850,24850,24800,4961
20250227,105700,25019077400,24850,24850,24850,24800,2635
20250227,105600,24953639450,24850,24800,24850,24800,4580
20250227,105500,24840029150,24800,24800,24850,24800,1411
20250227,105400,24805030850,24800,24850,24850,24800,2638
20250227,105300,24739510600,24850,24850,24850,24800,1362
20250227,105200,24705673400,24850,24850,24850,24800,1369
20250227,105100,24671682050,24850,24850,24850,24800,2178
20250227,105000,24617560300,24800,24850,24850,24800,6027
20250227,104900,24467840450,24900,24900,24950,24850,6959
20250227,104800,24294585100,24950,24900,24950,24850,400
20250227,104700,24284626550,24900,24900,24900,24850,1137
20250227,104600,24256336950,24900,24850,24900,24850,1804
20250227,104500,24211446750,24850,24850,24900,24800,2508
20250227,104400,24149138850,24850,24850,24850,24800,1461
20250227,104300,24112856300,24850,24900,24900,24850,4081
20250227,104200,24011439150,24900,24900,24900,24850,857
20250227,104100,23990118300,24900,24950,24950,24900,2962
20250227,104000,23916320900,24900,24900,24950,24850,1452
20250227,103900,23880168400,24900,24900,24950,24900,1461
20250227,103800,23843777350,24900,24850,24900,24800,2464
20250227,103700,23782554500,24800,24850,24900,24800,5926
20250227,103600,23635402350,24850,24900,24900,24850,588
20250227,103500,23620782300,24850,24850,24850,24800,4595
20250227,103400,23506778950,24800,24850,24850,24800,3411
20250227,103300,23422100300,24850,24850,24900,24800,2681
20250227,103200,23355477650,24850,24850,24900,24800,7369
20250227,103100,23172425450,24850,24800,24850,24800,7063
20250227,103000,22997236000,24800,24900,24900,24800,10894
20250227,102900,22726747850,24900,24900,24950,24900,6497
20250227,102800,22564970850,24900,24950,24950,24900,3150
20250227,102700,22486523600,24950,24900,25000,24900,999
20250227,102600,22461592350,24950,24950,24950,24900,1299
20250227,102500,22429207800,24950,24950,24950,24900,3209
20250227,102400,22349282650,24950,24950,24950,24850,6634
20250227,102300,22184137200,24950,25050,25050,24900,20184
20250227,102200,21680621300,25050,25050,25050,25000,941
20250227,102100,21657054000,25050,25100,25150,25050,3566
20250227,102000,21567679450,25050,25100,25100,25050,3280
20250227,101900,21485513200,25100,25150,25150,25050,1408
20250227,101800,21450187050,25100,25100,25200,25050,4650
20250227,101700,21333322400,25100,25100,25150,25050,2029
20250227,101600,21282397600,25050,25050,25100,25000,1697
20250227,101500,21239884550,25050,25050,25100,24950,10181
20250227,101400,20985312400,25050,25050,25100,25000,9765
20250227,101300,20741035450,25100,25100,25150,25050,9786
20250227,101200,20495766150,25050,25100,25150,25050,2496
20250227,101100,20433122650,25100,25050,25150,25050,4479
20250227,101000,20320767300,25050,25200,25200,25050,7194
20250227,100900,20139956500,25200,25150,25250,25150,4892
20250227,100800,20016733150,25200,25250,25250,25150,5210
20250227,100700,19885536100,25250,25300,25300,25200,7899
20250227,100600,19686139200,25350,25350,25400,25250,12033
20250227,100500,19381439750,25350,25400,25450,25300,8875
20250227,100400,19156514850,25350,25450,25450,25350,11549
20250227,100300,18863157900,25450,25500,25500,25400,21519
20250227,100200,18315142950,25450,25600,25600,25400,32627
20250227,100100,17483759400,25600,25250,25600,25200,50492
20250227,100000,16200856000,25250,25250,25300,25150,8103
20250227,095900,15996431450,25250,25300,25300,25200,10521
20250227,095800,15730691050,25300,25300,25350,25250,12536
20250227,095700,15413462650,25300,25250,25300,25250,8806
20250227,095600,15191007550,25250,25150,25250,25100,20347
20250227,095500,14678345800,25150,25200,25200,25100,4118
20250227,095400,14574827950,25150,25150,25200,25100,4630
20250227,095300,14458359450,25100,25100,25150,25100,1285
20250227,095200,14426078850,25150,25100,25150,25050,9874
20250227,095100,14178085650,25100,25100,25100,25050,961
20250227,095000,14153991650,25100,25000,25100,25000,1965
20250227,094900,14104757300,25000,25050,25050,25000,4555
20250227,094800,13990860650,25050,25100,25150,25000,4315
20250227,094700,13882731450,25100,25150,25150,25050,10642
20250227,094600,13615355650,25150,25000,25150,25000,7474
20250227,094500,13427713650,25050,24950,25050,24900,5485
20250227,094400,13290671400,24950,24850,25000,24800,2561
20250227,094300,13226821200,24850,24800,24900,24750,6254
20250227,094200,13071440550,24800,24800,24800,24750,2778
20250227,094100,13002666800,24800,24850,24900,24750,9142
20250227,094000,12775923950,24850,24850,24900,24800,3114
20250227,093900,12698545050,24800,24850,24850,24800,7325
20250227,093800,12516787550,24800,24900,24900,24800,6036
20250227,093700,12366824350,24900,24950,24950,24850,11802
20250227,093600,12072965800,25000,24950,25000,24900,2747
20250227,093500,12004418750,24900,24950,25000,24900,3499
20250227,093400,11917199850,24900,25050,25050,24900,11955
20250227,093300,11618625500,25000,25000,25050,24950,3805
20250227,093200,11523444950,25050,25000,25050,25000,3864
20250227,093100,11426842500,25000,25050,25050,25000,2323
20250227,093000,11368765250,25000,25050,25050,25000,1150
20250227,092900,11339994900,25050,25100,25100,25000,4532
20250227,092800,11226605050,25000,25000,25050,24950,4733
20250227,092700,11108296900,24950,24950,25000,24950,4782
20250227,092600,10988973000,25000,25000,25050,24950,5801
20250227,092500,10843940450,25000,25050,25050,25000,3280
20250227,092400,10761827600,25050,25100,25150,25050,1302
20250227,092300,10729187100,25150,25150,25150,25000,4268
20250227,092200,10622135550,25100,25150,25150,25100,7143
20250227,092100,10442690400,25150,25200,25200,25050,1862
20250227,092000,10395936650,25200,25150,25200,25050,10939
20250227,091900,10120928700,25150,25050,25200,24950,8972
20250227,091800,9895573500,25050,24950,25050,24900,8001
20250227,091700,9695968000,24950,25050,25050,24950,9482
20250227,091600,9459275050,24950,25100,25150,24950,15556
20250227,091500,9070249050,25100,25150,25150,25050,3741
20250227,091400,8976412850,25150,25100,25150,25100,3667
20250227,091300,8884283850,25150,25250,25300,25050,13757
20250227,091200,8537680200,25300,25300,25300,25150,12580
20250227,091100,8220313800,25300,25000,25350,25000,42125
20250227,091000,7156394800,25100,24850,25100,24750,32734
20250227,090900,6341725900,24900,24800,24950,24800,10032
20250227,090800,6092414950,24850,24950,25000,24800,24165
20250227,090700,5490898650,24950,25000,25050,24950,17507
20250227,090600,5053541600,25000,25100,25150,25000,22502
20250227,090500,4489875500,25100,25100,25150,25050,16956
20250227,090400,4064264900,25100,25050,25100,24950,19325
20250227,090300,3580405700,25050,25000,25050,24950,9760
20250227,090200,3336319650,25000,24950,25050,24950,11109
20250227,090100,3058745400,25000,25100,25150,24900,49944
20250227,090000,1809168550,25100,25200,25300,25000,71232
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 190800 69518667250 25700 25700 25700 25700 62202
3 20250227 190700 69518667250 25700 25700 25700 25700 0
4 20250227 190600 69518667250 25700 25700 25700 25700 0
5 20250227 190500 69518667250 25700 25700 25700 25700 0
6 20250227 190400 69518667250 25700 25700 25700 25700 0
7 20250227 190300 69518667250 25700 25700 25700 25700 0
8 20250227 190200 69518667250 25700 25700 25700 25700 0
9 20250227 190100 69518667250 25700 25700 25700 25700 0
10 20250227 190000 69518667250 25700 25700 25700 25700 0
11 20250227 185900 69518667250 25700 25700 25700 25700 0
12 20250227 185800 69518667250 25700 25700 25700 25700 0
13 20250227 185700 69518667250 25700 25700 25700 25700 0
14 20250227 185600 69518667250 25700 25700 25700 25700 0
15 20250227 185500 69518667250 25700 25700 25700 25700 0
16 20250227 185400 69518667250 25700 25700 25700 25700 0
17 20250227 185300 69518667250 25700 25700 25700 25700 0
18 20250227 185200 69518667250 25700 25700 25700 25700 0
19 20250227 185100 69518667250 25700 25700 25700 25700 0
20 20250227 185000 69518667250 25700 25700 25700 25700 0
21 20250227 184900 69518667250 25700 25700 25700 25700 0
22 20250227 184800 69518667250 25700 25700 25700 25700 0
23 20250227 184700 69518667250 25700 25700 25700 25700 0
24 20250227 184600 69518667250 25700 25700 25700 25700 0
25 20250227 184500 69518667250 25700 25700 25700 25700 0
26 20250227 184400 69518667250 25700 25700 25700 25700 0
27 20250227 184300 69518667250 25700 25700 25700 25700 0
28 20250227 184200 69518667250 25700 25700 25700 25700 0
29 20250227 184100 69518667250 25700 25700 25700 25700 0
30 20250227 184000 69518667250 25700 25700 25700 25700 0
31 20250227 183900 69518667250 25700 25700 25700 25700 0
32 20250227 183800 69518667250 25700 25700 25700 25700 62202
33 20250227 183700 69518667250 25700 25700 25700 25700 0
34 20250227 183600 69518667250 25700 25700 25700 25700 0
35 20250227 183500 69518667250 25700 25700 25700 25700 0
36 20250227 183400 69518667250 25700 25700 25700 25700 0
37 20250227 183300 69518667250 25700 25700 25700 25700 0
38 20250227 183200 69518667250 25700 25700 25700 25700 0
39 20250227 183100 69518667250 25700 25700 25700 25700 0
40 20250227 183000 69518667250 25700 25700 25700 25700 0
41 20250227 182900 69518667250 25700 25700 25700 25700 0
42 20250227 182800 69518667250 25700 25700 25700 25700 0
43 20250227 182700 69518667250 25700 25700 25700 25700 0
44 20250227 182600 69518667250 25700 25700 25700 25700 0
45 20250227 182500 69518667250 25700 25700 25700 25700 0
46 20250227 182400 69518667250 25700 25700 25700 25700 0
47 20250227 182300 69518667250 25700 25700 25700 25700 0
48 20250227 182200 69518667250 25700 25700 25700 25700 0
49 20250227 182100 69518667250 25700 25700 25700 25700 0
50 20250227 182000 69518667250 25700 25700 25700 25700 0
51 20250227 181900 69518667250 25700 25700 25700 25700 0
52 20250227 181800 69518667250 25700 25700 25700 25700 0
53 20250227 181700 69518667250 25700 25700 25700 25700 0
54 20250227 181600 69518667250 25700 25700 25700 25700 0
55 20250227 181500 69518667250 25700 25700 25700 25700 0
56 20250227 181400 69518667250 25700 25700 25700 25700 0
57 20250227 181300 69518667250 25700 25700 25700 25700 0
58 20250227 181200 69518667250 25700 25700 25700 25700 0
59 20250227 181100 69518667250 25700 25700 25700 25700 0
60 20250227 181000 69518667250 25700 25700 25700 25700 0
61 20250227 180900 69518667250 25700 25700 25700 25700 0
62 20250227 180800 69518667250 25700 25700 25700 25700 62202
63 20250227 180700 69518667250 25700 25700 25700 25700 0
64 20250227 180600 69518667250 25700 25700 25700 25700 0
65 20250227 180500 69518667250 25700 25700 25700 25700 0
66 20250227 180400 69518667250 25700 25700 25700 25700 0
67 20250227 180300 69518667250 25700 25700 25700 25700 0
68 20250227 180200 69518667250 25700 25700 25700 25700 0
69 20250227 180100 69518667250 25700 25700 25700 25700 0
70 20250227 180000 69518667250 25700 25700 25700 25700 0
71 20250227 175900 69518667250 25700 25700 25700 25700 0
72 20250227 175800 69518667250 25700 25700 25700 25700 0
73 20250227 175700 69518667250 25700 25700 25700 25700 0
74 20250227 175600 69518667250 25700 25700 25700 25700 0
75 20250227 175500 69518667250 25700 25700 25700 25700 0
76 20250227 175400 69518667250 25700 25700 25700 25700 0
77 20250227 175300 69518667250 25700 25700 25700 25700 0
78 20250227 175200 69518667250 25700 25700 25700 25700 0
79 20250227 175100 69518667250 25700 25700 25700 25700 0
80 20250227 175000 69518667250 25700 25700 25700 25700 0
81 20250227 174900 69518667250 25700 25700 25700 25700 0
82 20250227 174800 69518667250 25700 25700 25700 25700 0
83 20250227 174700 69518667250 25700 25700 25700 25700 0
84 20250227 174600 69518667250 25700 25700 25700 25700 0
85 20250227 174500 69518667250 25700 25700 25700 25700 0
86 20250227 174400 69518667250 25700 25700 25700 25700 0
87 20250227 174300 69518667250 25700 25700 25700 25700 0
88 20250227 174200 69518667250 25700 25700 25700 25700 0
89 20250227 174100 69518667250 25700 25700 25700 25700 0
90 20250227 174000 69518667250 25700 25700 25700 25700 0
91 20250227 173900 69518667250 25700 25700 25700 25700 0
92 20250227 173800 69518667250 25700 25700 25700 25700 62202
93 20250227 173700 69518667250 25700 25700 25700 25700 0
94 20250227 173600 69518667250 25700 25700 25700 25700 0
95 20250227 173500 69518667250 25700 25700 25700 25700 0
96 20250227 173400 69518667250 25700 25700 25700 25700 0
97 20250227 173300 69518667250 25700 25700 25700 25700 0
98 20250227 173200 69518667250 25700 25700 25700 25700 0
99 20250227 173100 69518667250 25700 25700 25700 25700 0
100 20250227 173000 69518667250 25700 25700 25700 25700 0
101 20250227 172900 69518667250 25700 25700 25700 25700 0
102 20250227 172800 69518667250 25700 25700 25700 25700 0
103 20250227 172700 69518667250 25700 25700 25700 25700 0
104 20250227 172600 69518667250 25700 25700 25700 25700 0
105 20250227 172500 69518667250 25700 25700 25700 25700 0
106 20250227 172400 69518667250 25700 25700 25700 25700 0
107 20250227 172300 69518667250 25700 25700 25700 25700 0
108 20250227 172200 69518667250 25700 25700 25700 25700 0
109 20250227 172100 69518667250 25700 25700 25700 25700 0
110 20250227 172000 69518667250 25700 25700 25700 25700 0
111 20250227 171900 69518667250 25700 25700 25700 25700 0
112 20250227 171800 69518667250 25700 25700 25700 25700 0
113 20250227 171700 69518667250 25700 25700 25700 25700 0
114 20250227 171600 69518667250 25700 25700 25700 25700 0
115 20250227 171500 69518667250 25700 25700 25700 25700 0
116 20250227 171400 69518667250 25700 25700 25700 25700 0
117 20250227 171300 69518667250 25700 25700 25700 25700 0
118 20250227 171200 69518667250 25700 25700 25700 25700 0
119 20250227 171100 69518667250 25700 25700 25700 25700 0
120 20250227 171000 69518667250 25700 25700 25700 25700 0
121 20250227 170900 69518667250 25700 25700 25700 25700 0
122 20250227 170800 69518667250 25700 25700 25700 25700 62202
123 20250227 170700 69518667250 25700 25700 25700 25700 0
124 20250227 170600 69518667250 25700 25700 25700 25700 0
125 20250227 170500 69518667250 25700 25700 25700 25700 0
126 20250227 170400 69518667250 25700 25700 25700 25700 0
127 20250227 170300 69518667250 25700 25700 25700 25700 0
128 20250227 170200 69518667250 25700 25700 25700 25700 0
129 20250227 170100 69518667250 25700 25700 25700 25700 0
130 20250227 170000 69518667250 25700 25700 25700 25700 0
131 20250227 165900 69518667250 25700 25700 25700 25700 0
132 20250227 165800 69518667250 25700 25700 25700 25700 0
133 20250227 165700 69518667250 25700 25700 25700 25700 0
134 20250227 165600 69518667250 25700 25700 25700 25700 0
135 20250227 165500 69518667250 25700 25700 25700 25700 0
136 20250227 165400 69518667250 25700 25700 25700 25700 0
137 20250227 165300 69518667250 25700 25700 25700 25700 0
138 20250227 165200 69518667250 25700 25700 25700 25700 0
139 20250227 165100 69518667250 25700 25700 25700 25700 0
140 20250227 165000 69518667250 25700 25700 25700 25700 0
141 20250227 164900 69518667250 25700 25700 25700 25700 0
142 20250227 164800 69518667250 25700 25700 25700 25700 0
143 20250227 164700 69518667250 25700 25700 25700 25700 0
144 20250227 164600 69518667250 25700 25700 25700 25700 0
145 20250227 164500 69518667250 25700 25700 25700 25700 0
146 20250227 164400 69518667250 25700 25700 25700 25700 0
147 20250227 164300 69518667250 25700 25700 25700 25700 0
148 20250227 164200 69518667250 25700 25700 25700 25700 0
149 20250227 164100 69518667250 25700 25700 25700 25700 0
150 20250227 164000 69518667250 25700 25700 25700 25700 0
151 20250227 163900 69518667250 25700 25700 25700 25700 0
152 20250227 163800 69518667250 25700 25700 25700 25700 62202
153 20250227 163700 69518667250 25700 25700 25700 25700 0
154 20250227 163600 69518667250 25700 25700 25700 25700 0
155 20250227 163500 69518667250 25700 25700 25700 25700 0
156 20250227 163400 69518667250 25700 25700 25700 25700 0
157 20250227 163300 69518667250 25700 25700 25700 25700 0
158 20250227 163200 69518667250 25700 25700 25700 25700 0
159 20250227 163100 69518667250 25700 25700 25700 25700 0
160 20250227 163000 69518667250 25700 25700 25700 25700 0
161 20250227 162900 69518667250 25700 25700 25700 25700 0
162 20250227 162800 69518667250 25700 25700 25700 25700 0
163 20250227 162700 69518667250 25700 25700 25700 25700 0
164 20250227 162600 69518667250 25700 25700 25700 25700 0
165 20250227 162500 69518667250 25700 25700 25700 25700 0
166 20250227 162400 69518667250 25700 25700 25700 25700 0
167 20250227 162300 69518667250 25700 25700 25700 25700 0
168 20250227 162200 69518667250 25700 25700 25700 25700 0
169 20250227 162100 69518667250 25700 25700 25700 25700 0
170 20250227 162000 69518667250 25700 25700 25700 25700 0
171 20250227 161900 69518667250 25700 25700 25700 25700 0
172 20250227 161800 69518667250 25700 25700 25700 25700 0
173 20250227 161700 69518667250 25700 25700 25700 25700 0
174 20250227 161600 69518667250 25700 25700 25700 25700 0
175 20250227 161500 69518667250 25700 25700 25700 25700 0
176 20250227 161400 69518667250 25700 25700 25700 25700 0
177 20250227 161300 69518667250 25700 25700 25700 25700 0
178 20250227 161200 69518667250 25700 25700 25700 25700 0
179 20250227 161100 69518667250 25700 25700 25700 25700 0
180 20250227 161000 69518667250 25700 25700 25700 25700 0
181 20250227 160900 69518667250 25700 25700 25700 25700 0
182 20250227 160800 69518667250 25700 25700 25700 25700 62202
183 20250227 160700 69518667250 25700 25700 25700 25700 0
184 20250227 160600 69518667250 25700 25700 25700 25700 0
185 20250227 160500 69518667250 25700 25700 25700 25700 0
186 20250227 160400 69518667250 25700 25700 25700 25700 0
187 20250227 160300 69518667250 25700 25700 25700 25700 0
188 20250227 160200 69518667250 25700 25700 25700 25700 0
189 20250227 160100 69518667250 25700 25700 25700 25700 0
190 20250227 160000 69518667250 25700 25700 25700 25700 0
191 20250227 155900 69518667250 25700 25700 25700 25700 0
192 20250227 155800 69518667250 25700 25700 25700 25700 0
193 20250227 155700 69518667250 25700 25700 25700 25700 0
194 20250227 155600 69518667250 25700 25700 25700 25700 0
195 20250227 155500 69518667250 25700 25700 25700 25700 0
196 20250227 155400 69518667250 25700 25700 25700 25700 0
197 20250227 155300 69518667250 25700 25700 25700 25700 0
198 20250227 155200 69518667250 25700 25700 25700 25700 0
199 20250227 155100 69518667250 25700 25700 25700 25700 0
200 20250227 155000 69518667250 25700 25700 25700 25700 0
201 20250227 154900 69518667250 25700 25700 25700 25700 0
202 20250227 154800 69518667250 25700 25700 25700 25700 0
203 20250227 154700 69518667250 25700 25700 25700 25700 0
204 20250227 154600 69518667250 25700 25700 25700 25700 0
205 20250227 154500 69518667250 25700 25700 25700 25700 0
206 20250227 154400 69518667250 25700 25700 25700 25700 0
207 20250227 154300 69518667250 25700 25700 25700 25700 0
208 20250227 154200 69518667250 25700 25700 25700 25700 0
209 20250227 154100 69518667250 25700 25700 25700 25700 0
210 20250227 154000 69518667250 25700 25700 25700 25700 0
211 20250227 153900 69518667250 25700 25700 25700 25700 0
212 20250227 153800 69518667250 25700 25700 25700 25700 62202
213 20250227 153700 69518667250 25700 25700 25700 25700 0
214 20250227 153600 69518667250 25700 25700 25700 25700 0
215 20250227 153500 69518667250 25700 25700 25700 25700 0
216 20250227 153400 69518667250 25700 25700 25700 25700 0
217 20250227 153300 69518667250 25700 25700 25700 25700 0
218 20250227 153200 69518667250 25700 25700 25700 25700 0
219 20250227 153100 69518667250 25700 25700 25700 25700 0
220 20250227 153000 69518667250 25700 25700 25700 25700 62202
221 20250227 152900 67920075850 25750 25750 25750 25750 0
222 20250227 152800 67920075850 25750 25750 25750 25750 0
223 20250227 152700 67920075850 25750 25750 25750 25750 0
224 20250227 152600 67920075850 25750 25750 25750 25750 0
225 20250227 152500 67920075850 25750 25750 25750 25750 0
226 20250227 152400 67920075850 25750 25750 25750 25750 0
227 20250227 152300 67920075850 25750 25750 25750 25750 0
228 20250227 152200 67920075850 25750 25750 25750 25750 0
229 20250227 152100 67920075850 25750 25750 25750 25750 0
230 20250227 152000 67920075850 25750 25750 25750 25750 0
231 20250227 151900 67920075850 25750 25750 25800 25700 12294
232 20250227 151800 67603904800 25750 25800 25800 25700 21099
233 20250227 151700 67060316450 25750 25700 25800 25700 7343
234 20250227 151600 66871254600 25750 25800 25850 25700 11627
235 20250227 151500 66571493300 25800 25800 25800 25750 10926
236 20250227 151400 66289743150 25750 25700 25800 25650 12868
237 20250227 151300 65958751400 25750 25750 25750 25700 14258
238 20250227 151200 65592009250 25750 25800 25800 25750 12485
239 20250227 151100 65270440350 25800 25750 25800 25750 4249
240 20250227 151000 65160874700 25750 25800 25800 25750 2367
241 20250227 150900 65099903000 25800 25800 25850 25800 7360
242 20250227 150800 64909979350 25800 25750 25850 25750 5148
243 20250227 150700 64777218500 25750 25750 25750 25700 4514
244 20250227 150600 64661001350 25700 25750 25800 25650 21353
245 20250227 150500 64111928100 25800 25750 25850 25750 6461
246 20250227 150400 63945300750 25750 25750 25800 25750 4308
247 20250227 150300 63834316500 25750 25800 25850 25750 10778
248 20250227 150200 63556277450 25800 25850 25850 25800 4062
249 20250227 150100 63451430900 25800 25800 25850 25750 12077
250 20250227 150000 63140196300 25800 25900 25900 25750 14397
251 20250227 145900 62768400850 25850 25850 25900 25850 10063
252 20250227 145800 62507944800 25850 25800 25900 25800 8950
253 20250227 145700 62276743750 25800 25900 25950 25800 22286
254 20250227 145600 61699823200 25950 26050 26100 25900 47151
255 20250227 145500 60473154100 26050 25800 26100 25750 137960
256 20250227 145400 56894397300 25800 25750 25800 25700 17725
257 20250227 145300 56437876600 25700 25700 25750 25650 9967
258 20250227 145200 56181703300 25650 25700 25700 25650 2487
259 20250227 145100 56117826450 25650 25650 25700 25600 4572
260 20250227 145000 56000580650 25650 25600 25650 25550 5111
261 20250227 144900 55869731250 25550 25550 25600 25550 2232
262 20250227 144800 55812695800 25600 25550 25600 25500 1199
263 20250227 144700 55782065050 25550 25550 25550 25500 3146
264 20250227 144600 55701707000 25550 25400 25550 25400 10877
265 20250227 144500 55424499750 25450 25500 25500 25400 661
266 20250227 144400 55407684550 25400 25450 25500 25400 1656
267 20250227 144300 55365564600 25450 25400 25500 25400 3262
268 20250227 144200 55282560350 25400 25400 25450 25400 1503
269 20250227 144100 55244364550 25400 25450 25450 25400 2817
270 20250227 144000 55172800750 25400 25350 25450 25300 10695
271 20250227 143900 54901381900 25350 25450 25450 25350 8974
272 20250227 143800 54673592550 25400 25450 25500 25400 3877
273 20250227 143700 54574935150 25450 25450 25500 25450 1640
274 20250227 143600 54533157600 25450 25500 25550 25450 1686
275 20250227 143500 54490172700 25500 25500 25550 25500 894
276 20250227 143400 54467365700 25500 25550 25550 25500 999
277 20250227 143300 54441879000 25500 25500 25550 25500 1146
278 20250227 143200 54412649550 25500 25450 25550 25450 7531
279 20250227 143100 54220617850 25450 25450 25500 25450 1481
280 20250227 143000 54182918550 25450 25500 25500 25400 8393
281 20250227 142900 53969367800 25500 25600 25600 25500 49952
282 20250227 142800 52693322250 25600 25600 25650 25600 3241
283 20250227 142700 52610339350 25650 25600 25650 25600 3614
284 20250227 142600 52517703300 25600 25650 25700 25600 3926
285 20250227 142500 52417013550 25650 25650 25700 25650 4459
286 20250227 142400 52302511000 25700 25600 25700 25550 6972
287 20250227 142300 52123746000 25600 25550 25600 25550 9434
288 20250227 142200 51882250550 25600 25600 25650 25550 10607
289 20250227 142100 51610690450 25600 25650 25650 25600 2940
290 20250227 142000 51535374850 25650 25650 25700 25600 5777
291 20250227 141900 51387208550 25650 25700 25750 25650 9724
292 20250227 141800 51137567100 25700 25700 25750 25700 2961
293 20250227 141700 51061463700 25700 25700 25750 25700 3075
294 20250227 141600 50982411600 25750 25750 25800 25700 4273
295 20250227 141500 50872380000 25750 25750 25800 25700 24389
296 20250227 141400 50244967400 25750 25750 25750 25700 6485
297 20250227 141300 50078104050 25700 25800 25800 25700 13586
298 20250227 141200 49728199000 25800 25700 25800 25700 6672
299 20250227 141100 49556363950 25700 25700 25800 25700 19354
300 20250227 141000 49057861200 25750 25700 25750 25700 3522
301 20250227 140900 48967216200 25700 25650 25750 25650 15588
302 20250227 140800 48566759500 25650 25600 25700 25600 9234
303 20250227 140700 48329913850 25600 25600 25650 25600 1065
304 20250227 140600 48302630400 25600 25650 25650 25600 1423
305 20250227 140500 48266175950 25650 25600 25650 25600 1811
306 20250227 140400 48219735200 25600 25650 25650 25600 4992
307 20250227 140300 48091777350 25650 25600 25650 25600 6566
308 20250227 140200 47923491050 25550 25600 25600 25550 4242
309 20250227 140100 47814921200 25600 25600 25650 25550 1515
310 20250227 140000 47776134750 25600 25600 25600 25550 13472
311 20250227 135900 47431573800 25550 25550 25550 25500 2635
312 20250227 135800 47364277400 25550 25500 25550 25450 5959
313 20250227 135700 47212259700 25500 25500 25500 25450 1324
314 20250227 135600 47178540900 25450 25500 25500 25450 1151
315 20250227 135500 47149220000 25450 25500 25500 25450 1479
316 20250227 135400 47111562050 25450 25500 25500 25450 1630
317 20250227 135300 47070034300 25500 25450 25500 25450 985
318 20250227 135200 47044928650 25500 25450 25500 25450 1202
319 20250227 135100 47014312750 25450 25500 25500 25450 1186
320 20250227 135000 46984107550 25500 25450 25500 25450 618
321 20250227 134900 46968356550 25500 25450 25500 25450 1129
322 20250227 134800 46939602300 25500 25500 25500 25450 629
323 20250227 134700 46923568300 25450 25500 25500 25450 2833
324 20250227 134600 46851435300 25500 25450 25550 25450 1802
325 20250227 134500 46805491900 25450 25500 25500 25450 2026
326 20250227 134400 46753892050 25450 25500 25550 25450 1148
327 20250227 134300 46724609350 25500 25550 25550 25450 2938
328 20250227 134200 46649649700 25550 25550 25600 25500 1924
329 20250227 134100 46600519600 25550 25550 25600 25500 1698
330 20250227 134000 46557143200 25550 25550 25550 25500 3117
331 20250227 133900 46477580350 25550 25600 25650 25500 9137
332 20250227 133800 46244116800 25650 25700 25700 25600 8338
333 20250227 133700 46030239150 25700 25650 25700 25600 7145
334 20250227 133600 45846907950 25650 25600 25650 25600 4773
335 20250227 133500 45724549950 25650 25700 25700 25600 7663
336 20250227 133400 45527898950 25700 25550 25750 25550 29761
337 20250227 133300 44764350700 25550 25500 25600 25450 6987
338 20250227 133200 44585955950 25500 25450 25500 25450 709
339 20250227 133100 44567899650 25500 25450 25500 25450 3952
340 20250227 133000 44467309200 25450 25450 25450 25400 1149
341 20250227 132900 44438073600 25400 25400 25450 25400 1331
342 20250227 132800 44404229050 25400 25550 25600 25400 13916
343 20250227 132700 44049555500 25550 25550 25600 25500 2047
344 20250227 132600 43997250250 25550 25500 25600 25500 8386
345 20250227 132500 43783068150 25500 25550 25550 25500 605
346 20250227 132400 43767624600 25550 25550 25550 25500 853
347 20250227 132300 43745850600 25550 25550 25550 25500 1709
348 20250227 132200 43702212250 25500 25500 25550 25500 3645
349 20250227 132100 43609224950 25550 25550 25550 25500 7519
350 20250227 132000 43417270000 25550 25550 25550 25500 4755
351 20250227 131900 43295855450 25550 25500 25550 25500 1168
352 20250227 131800 43266035000 25500 25450 25550 25450 3419
353 20250227 131700 43178945700 25450 25450 25500 25400 2503
354 20250227 131600 43115232150 25500 25500 25550 25450 2133
355 20250227 131500 43060835750 25550 25500 25550 25450 2193
356 20250227 131400 43004920700 25550 25550 25550 25450 8329
357 20250227 131300 42792530850 25550 25550 25600 25500 6617
358 20250227 131200 42623465100 25550 25500 25550 25450 4646
359 20250227 131100 42504966500 25450 25400 25500 25400 6250
360 20250227 131000 42346054650 25400 25400 25400 25350 433
361 20250227 130900 42335068550 25400 25400 25450 25350 2930
362 20250227 130800 42260656400 25400 25400 25450 25400 3091
363 20250227 130700 42182116200 25400 25400 25450 25400 1547
364 20250227 130600 42142816800 25400 25400 25450 25400 5171
365 20250227 130500 42011324550 25400 25350 25450 25350 1473
366 20250227 130400 41973911900 25350 25400 25400 25350 2219
367 20250227 130300 41917573650 25450 25450 25500 25400 2022
368 20250227 130200 41866090250 25450 25450 25500 25450 3347
369 20250227 130100 41780832500 25450 25450 25450 25400 1023
370 20250227 130000 41754800000 25400 25300 25400 25300 4266
371 20250227 125900 41646600900 25350 25350 25350 25300 2855
372 20250227 125800 41574349850 25300 25300 25350 25300 5874
373 20250227 125700 41425731550 25300 25350 25350 25250 11573
374 20250227 125600 41132877050 25350 25350 25400 25300 6902
375 20250227 125500 40957907550 25350 25450 25450 25350 12488
376 20250227 125400 40640567200 25450 25450 25500 25450 3027
377 20250227 125300 40563481950 25450 25500 25550 25450 3540
378 20250227 125200 40473155450 25550 25550 25600 25500 3194
379 20250227 125100 40391564750 25550 25550 25600 25550 1942
380 20250227 125000 40341941900 25550 25550 25600 25550 322
381 20250227 124900 40333707200 25550 25550 25600 25550 1135
382 20250227 124800 40304697700 25550 25550 25600 25450 11460
383 20250227 124700 40012224350 25500 25600 25600 25500 8037
384 20250227 124600 39806886900 25550 25650 25650 25550 2969
385 20250227 124500 39730889750 25600 25550 25650 25550 4533
386 20250227 124400 39614847050 25600 25550 25650 25550 11998
387 20250227 124300 39307972300 25650 25600 25700 25550 20834
388 20250227 124200 38773856950 25600 25650 25700 25600 11280
389 20250227 124100 38484541250 25700 25800 25850 25600 38628
390 20250227 124000 37490615800 25800 25600 25800 25550 84423
391 20250227 123900 35321426150 25550 25550 25600 25500 11211
392 20250227 123800 35034938250 25550 25500 25550 25500 744
393 20250227 123700 35015936550 25500 25450 25550 25450 2596
394 20250227 123600 34949702600 25500 25450 25500 25450 8645
395 20250227 123500 34729361450 25450 25500 25500 25450 2702
396 20250227 123400 34660577850 25450 25500 25550 25400 10930
397 20250227 123300 34382231250 25550 25500 25550 25450 6726
398 20250227 123200 34210711450 25500 25550 25600 25450 34840
399 20250227 123100 33321001650 25550 25500 25550 25500 8785
400 20250227 123000 33096746250 25550 25400 25550 25350 31059
401 20250227 122900 32305638000 25450 25450 25450 25400 2939
402 20250227 122800 32230868250 25450 25450 25500 25400 7824
403 20250227 122700 32031760850 25450 25450 25450 25400 7728
404 20250227 122600 31835106850 25450 25450 25450 25400 1816
405 20250227 122500 31788910850 25450 25450 25450 25400 1866
406 20250227 122400 31741456000 25400 25400 25450 25350 7878
407 20250227 122300 31541330500 25400 25250 25400 25250 28802
408 20250227 122200 30811651000 25300 25300 25300 25250 999
409 20250227 122100 30786399500 25300 25300 25300 25250 905
410 20250227 122000 30763507350 25300 25250 25300 25250 1067
411 20250227 121900 30736519300 25250 25300 25300 25250 1315
412 20250227 121800 30703289700 25300 25250 25300 25250 845
413 20250227 121700 30681918750 25250 25250 25300 25250 391
414 20250227 121600 30672043050 25250 25300 25300 25250 2173
415 20250227 121500 30617099950 25250 25300 25300 25250 336
416 20250227 121400 30608599750 25300 25300 25300 25250 778
417 20250227 121300 30588920800 25300 25300 25300 25250 770
418 20250227 121200 30569444400 25250 25200 25300 25200 7123
419 20250227 121100 30389561750 25250 25200 25250 25200 1089
420 20250227 121000 30362075500 25200 25250 25250 25200 872
421 20250227 120900 30340060000 25250 25250 25300 25250 1185
422 20250227 120800 30310133400 25250 25250 25300 25200 6167
423 20250227 120700 30154408100 25250 25200 25250 25200 721
424 20250227 120600 30136207300 25250 25250 25250 25200 769
425 20250227 120500 30116810500 25250 25250 25250 25200 1177
426 20250227 120400 30087122950 25200 25200 25250 25200 3216
427 20250227 120300 30006017550 25200 25250 25250 25200 4747
428 20250227 120200 29886353200 25250 25200 25250 25200 730
429 20250227 120100 29867935000 25200 25250 25250 25200 3924
430 20250227 120000 29768891950 25250 25200 25250 25200 3711
431 20250227 115900 29675355600 25200 25200 25200 25150 2605
432 20250227 115800 29609711200 25200 25250 25250 25200 2213
433 20250227 115700 29553930550 25200 25150 25250 25150 9109
434 20250227 115600 29324372850 25200 25200 25200 25150 2257
435 20250227 115500 29267519450 25200 25150 25200 25100 5394
436 20250227 115400 29131662750 25150 25150 25200 25100 1970
437 20250227 115300 29082119850 25200 25150 25200 25150 2226
438 20250227 115200 29026107300 25200 25150 25200 25150 1233
439 20250227 115100 28995081000 25150 25150 25200 25150 2168
440 20250227 115000 28940551500 25150 25200 25200 25150 927
441 20250227 114900 28917222200 25200 25200 25200 25100 882
442 20250227 114800 28895026150 25200 25150 25200 25100 5888
443 20250227 114700 28747086700 25150 25150 25200 25100 3560
444 20250227 114600 28657550450 25100 25200 25200 25100 3424
445 20250227 114500 28571445200 25200 25200 25200 25150 1849
446 20250227 114400 28524859300 25250 25150 25250 25150 6924
447 20250227 114300 28350386700 25200 25150 25200 25100 4588
448 20250227 114200 28234935400 25100 25100 25150 25100 2497
449 20250227 114100 28172200050 25150 25100 25150 25100 2568
450 20250227 114000 28107735550 25150 25100 25150 25100 757
451 20250227 113900 28088708950 25100 25100 25150 25050 4951
452 20250227 113800 27964408950 25050 25100 25100 25050 894
453 20250227 113700 27941979850 25100 25100 25100 25050 770
454 20250227 113600 27922673450 25100 25100 25100 25050 1287
455 20250227 113500 27890381350 25100 25100 25150 25100 3649
456 20250227 113400 27798784450 25100 25100 25100 25100 1183
457 20250227 113300 27769091150 25100 25050 25100 25050 851
458 20250227 113200 27747742700 25100 25150 25150 25050 4792
459 20250227 113100 27627425850 25150 25100 25150 25100 3594
460 20250227 113000 27537163700 25150 25000 25150 25000 12016
461 20250227 112900 27235900350 25050 25050 25050 24950 3490
462 20250227 112800 27148647500 25000 25050 25050 25000 2059
463 20250227 112700 27097105500 25050 25050 25050 25000 2165
464 20250227 112600 27042900050 25050 25050 25050 25000 3012
465 20250227 112500 26967586550 25000 25000 25050 24950 1296
466 20250227 112400 26935195450 25000 25000 25000 24950 943
467 20250227 112300 26911621700 25000 24950 25000 24900 1193
468 20250227 112200 26881845100 24950 24900 24950 24900 2408
469 20250227 112100 26821872000 24900 24900 24900 24850 547
470 20250227 112000 26808274650 24850 24900 24900 24850 1331
471 20250227 111900 26775191850 24850 24900 24900 24850 506
472 20250227 111800 26762614300 24850 24850 24900 24850 1057
473 20250227 111700 26736337350 24900 24950 24950 24850 3468
474 20250227 111600 26649966000 24950 24950 24950 24900 1360
475 20250227 111500 26616034500 24950 24950 24950 24900 2011
476 20250227 111400 26565868000 24950 24900 24950 24900 689
477 20250227 111300 26548682750 24950 24850 24950 24850 2337
478 20250227 111200 26490496250 24850 24900 24900 24850 689
479 20250227 111100 26473370700 24850 24850 24900 24800 556
480 20250227 111000 26459529450 24800 24850 24900 24800 451
481 20250227 110900 26448333700 24800 24800 24900 24800 2308
482 20250227 110800 26391005250 24800 24800 24850 24800 795
483 20250227 110700 26371268550 24750 24750 24800 24750 1889
484 20250227 110600 26324444700 24750 24700 24800 24700 1369
485 20250227 110500 26290574500 24700 24650 24750 24650 3597
486 20250227 110400 26201724450 24700 24650 24750 24650 5981
487 20250227 110300 26054139750 24700 24750 24750 24650 22994
488 20250227 110200 25485772700 24800 24800 24800 24750 2240
489 20250227 110100 25430321650 24750 24750 24800 24750 1572
490 20250227 110000 25391402350 24750 24800 24800 24750 2012
491 20250227 105900 25341563400 24800 24800 24850 24750 8042
492 20250227 105800 25142131150 24800 24850 24850 24800 4961
493 20250227 105700 25019077400 24850 24850 24850 24800 2635
494 20250227 105600 24953639450 24850 24800 24850 24800 4580
495 20250227 105500 24840029150 24800 24800 24850 24800 1411
496 20250227 105400 24805030850 24800 24850 24850 24800 2638
497 20250227 105300 24739510600 24850 24850 24850 24800 1362
498 20250227 105200 24705673400 24850 24850 24850 24800 1369
499 20250227 105100 24671682050 24850 24850 24850 24800 2178
500 20250227 105000 24617560300 24800 24850 24850 24800 6027
501 20250227 104900 24467840450 24900 24900 24950 24850 6959
502 20250227 104800 24294585100 24950 24900 24950 24850 400
503 20250227 104700 24284626550 24900 24900 24900 24850 1137
504 20250227 104600 24256336950 24900 24850 24900 24850 1804
505 20250227 104500 24211446750 24850 24850 24900 24800 2508
506 20250227 104400 24149138850 24850 24850 24850 24800 1461
507 20250227 104300 24112856300 24850 24900 24900 24850 4081
508 20250227 104200 24011439150 24900 24900 24900 24850 857
509 20250227 104100 23990118300 24900 24950 24950 24900 2962
510 20250227 104000 23916320900 24900 24900 24950 24850 1452
511 20250227 103900 23880168400 24900 24900 24950 24900 1461
512 20250227 103800 23843777350 24900 24850 24900 24800 2464
513 20250227 103700 23782554500 24800 24850 24900 24800 5926
514 20250227 103600 23635402350 24850 24900 24900 24850 588
515 20250227 103500 23620782300 24850 24850 24850 24800 4595
516 20250227 103400 23506778950 24800 24850 24850 24800 3411
517 20250227 103300 23422100300 24850 24850 24900 24800 2681
518 20250227 103200 23355477650 24850 24850 24900 24800 7369
519 20250227 103100 23172425450 24850 24800 24850 24800 7063
520 20250227 103000 22997236000 24800 24900 24900 24800 10894
521 20250227 102900 22726747850 24900 24900 24950 24900 6497
522 20250227 102800 22564970850 24900 24950 24950 24900 3150
523 20250227 102700 22486523600 24950 24900 25000 24900 999
524 20250227 102600 22461592350 24950 24950 24950 24900 1299
525 20250227 102500 22429207800 24950 24950 24950 24900 3209
526 20250227 102400 22349282650 24950 24950 24950 24850 6634
527 20250227 102300 22184137200 24950 25050 25050 24900 20184
528 20250227 102200 21680621300 25050 25050 25050 25000 941
529 20250227 102100 21657054000 25050 25100 25150 25050 3566
530 20250227 102000 21567679450 25050 25100 25100 25050 3280
531 20250227 101900 21485513200 25100 25150 25150 25050 1408
532 20250227 101800 21450187050 25100 25100 25200 25050 4650
533 20250227 101700 21333322400 25100 25100 25150 25050 2029
534 20250227 101600 21282397600 25050 25050 25100 25000 1697
535 20250227 101500 21239884550 25050 25050 25100 24950 10181
536 20250227 101400 20985312400 25050 25050 25100 25000 9765
537 20250227 101300 20741035450 25100 25100 25150 25050 9786
538 20250227 101200 20495766150 25050 25100 25150 25050 2496
539 20250227 101100 20433122650 25100 25050 25150 25050 4479
540 20250227 101000 20320767300 25050 25200 25200 25050 7194
541 20250227 100900 20139956500 25200 25150 25250 25150 4892
542 20250227 100800 20016733150 25200 25250 25250 25150 5210
543 20250227 100700 19885536100 25250 25300 25300 25200 7899
544 20250227 100600 19686139200 25350 25350 25400 25250 12033
545 20250227 100500 19381439750 25350 25400 25450 25300 8875
546 20250227 100400 19156514850 25350 25450 25450 25350 11549
547 20250227 100300 18863157900 25450 25500 25500 25400 21519
548 20250227 100200 18315142950 25450 25600 25600 25400 32627
549 20250227 100100 17483759400 25600 25250 25600 25200 50492
550 20250227 100000 16200856000 25250 25250 25300 25150 8103
551 20250227 095900 15996431450 25250 25300 25300 25200 10521
552 20250227 095800 15730691050 25300 25300 25350 25250 12536
553 20250227 095700 15413462650 25300 25250 25300 25250 8806
554 20250227 095600 15191007550 25250 25150 25250 25100 20347
555 20250227 095500 14678345800 25150 25200 25200 25100 4118
556 20250227 095400 14574827950 25150 25150 25200 25100 4630
557 20250227 095300 14458359450 25100 25100 25150 25100 1285
558 20250227 095200 14426078850 25150 25100 25150 25050 9874
559 20250227 095100 14178085650 25100 25100 25100 25050 961
560 20250227 095000 14153991650 25100 25000 25100 25000 1965
561 20250227 094900 14104757300 25000 25050 25050 25000 4555
562 20250227 094800 13990860650 25050 25100 25150 25000 4315
563 20250227 094700 13882731450 25100 25150 25150 25050 10642
564 20250227 094600 13615355650 25150 25000 25150 25000 7474
565 20250227 094500 13427713650 25050 24950 25050 24900 5485
566 20250227 094400 13290671400 24950 24850 25000 24800 2561
567 20250227 094300 13226821200 24850 24800 24900 24750 6254
568 20250227 094200 13071440550 24800 24800 24800 24750 2778
569 20250227 094100 13002666800 24800 24850 24900 24750 9142
570 20250227 094000 12775923950 24850 24850 24900 24800 3114
571 20250227 093900 12698545050 24800 24850 24850 24800 7325
572 20250227 093800 12516787550 24800 24900 24900 24800 6036
573 20250227 093700 12366824350 24900 24950 24950 24850 11802
574 20250227 093600 12072965800 25000 24950 25000 24900 2747
575 20250227 093500 12004418750 24900 24950 25000 24900 3499
576 20250227 093400 11917199850 24900 25050 25050 24900 11955
577 20250227 093300 11618625500 25000 25000 25050 24950 3805
578 20250227 093200 11523444950 25050 25000 25050 25000 3864
579 20250227 093100 11426842500 25000 25050 25050 25000 2323
580 20250227 093000 11368765250 25000 25050 25050 25000 1150
581 20250227 092900 11339994900 25050 25100 25100 25000 4532
582 20250227 092800 11226605050 25000 25000 25050 24950 4733
583 20250227 092700 11108296900 24950 24950 25000 24950 4782
584 20250227 092600 10988973000 25000 25000 25050 24950 5801
585 20250227 092500 10843940450 25000 25050 25050 25000 3280
586 20250227 092400 10761827600 25050 25100 25150 25050 1302
587 20250227 092300 10729187100 25150 25150 25150 25000 4268
588 20250227 092200 10622135550 25100 25150 25150 25100 7143
589 20250227 092100 10442690400 25150 25200 25200 25050 1862
590 20250227 092000 10395936650 25200 25150 25200 25050 10939
591 20250227 091900 10120928700 25150 25050 25200 24950 8972
592 20250227 091800 9895573500 25050 24950 25050 24900 8001
593 20250227 091700 9695968000 24950 25050 25050 24950 9482
594 20250227 091600 9459275050 24950 25100 25150 24950 15556
595 20250227 091500 9070249050 25100 25150 25150 25050 3741
596 20250227 091400 8976412850 25150 25100 25150 25100 3667
597 20250227 091300 8884283850 25150 25250 25300 25050 13757
598 20250227 091200 8537680200 25300 25300 25300 25150 12580
599 20250227 091100 8220313800 25300 25000 25350 25000 42125
600 20250227 091000 7156394800 25100 24850 25100 24750 32734
601 20250227 090900 6341725900 24900 24800 24950 24800 10032
602 20250227 090800 6092414950 24850 24950 25000 24800 24165
603 20250227 090700 5490898650 24950 25000 25050 24950 17507
604 20250227 090600 5053541600 25000 25100 25150 25000 22502
605 20250227 090500 4489875500 25100 25100 25150 25050 16956
606 20250227 090400 4064264900 25100 25050 25100 24950 19325
607 20250227 090300 3580405700 25050 25000 25050 24950 9760
608 20250227 090200 3336319650 25000 24950 25050 24950 11109
609 20250227 090100 3058745400 25000 25100 25150 24900 49944
610 20250227 090000 1809168550 25100 25200 25300 25000 71232