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

611
023910/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,190900,288022750,25750,25750,25750,25750,47
20250227,190800,288022750,25750,25750,25750,25750,0
20250227,190700,288022750,25750,25750,25750,25750,0
20250227,190600,288022750,25750,25750,25750,25750,0
20250227,190500,288022750,25750,25750,25750,25750,0
20250227,190400,288022750,25750,25750,25750,25750,0
20250227,190300,288022750,25750,25750,25750,25750,0
20250227,190200,288022750,25750,25750,25750,25750,0
20250227,190100,288022750,25750,25750,25750,25750,0
20250227,190000,288022750,25750,25750,25750,25750,0
20250227,185900,288022750,25750,25750,25750,25750,0
20250227,185800,288022750,25750,25750,25750,25750,0
20250227,185700,288022750,25750,25750,25750,25750,0
20250227,185600,288022750,25750,25750,25750,25750,0
20250227,185500,288022750,25750,25750,25750,25750,0
20250227,185400,288022750,25750,25750,25750,25750,0
20250227,185300,288022750,25750,25750,25750,25750,0
20250227,185200,288022750,25750,25750,25750,25750,0
20250227,185100,288022750,25750,25750,25750,25750,0
20250227,185000,288022750,25750,25750,25750,25750,0
20250227,184900,288022750,25750,25750,25750,25750,0
20250227,184800,288022750,25750,25750,25750,25750,0
20250227,184700,288022750,25750,25750,25750,25750,0
20250227,184600,288022750,25750,25750,25750,25750,0
20250227,184500,288022750,25750,25750,25750,25750,0
20250227,184400,288022750,25750,25750,25750,25750,0
20250227,184300,288022750,25750,25750,25750,25750,0
20250227,184200,288022750,25750,25750,25750,25750,0
20250227,184100,288022750,25750,25750,25750,25750,0
20250227,184000,288022750,25750,25750,25750,25750,0
20250227,183900,288022750,25750,25750,25750,25750,47
20250227,183800,288022750,25750,25750,25750,25750,0
20250227,183700,288022750,25750,25750,25750,25750,0
20250227,183600,288022750,25750,25750,25750,25750,0
20250227,183500,288022750,25750,25750,25750,25750,0
20250227,183400,288022750,25750,25750,25750,25750,0
20250227,183300,288022750,25750,25750,25750,25750,0
20250227,183200,288022750,25750,25750,25750,25750,0
20250227,183100,288022750,25750,25750,25750,25750,0
20250227,183000,288022750,25750,25750,25750,25750,0
20250227,182900,288022750,25750,25750,25750,25750,0
20250227,182800,288022750,25750,25750,25750,25750,0
20250227,182700,288022750,25750,25750,25750,25750,0
20250227,182600,288022750,25750,25750,25750,25750,0
20250227,182500,288022750,25750,25750,25750,25750,0
20250227,182400,288022750,25750,25750,25750,25750,0
20250227,182300,288022750,25750,25750,25750,25750,0
20250227,182200,288022750,25750,25750,25750,25750,0
20250227,182100,288022750,25750,25750,25750,25750,0
20250227,182000,288022750,25750,25750,25750,25750,0
20250227,181900,288022750,25750,25750,25750,25750,0
20250227,181800,288022750,25750,25750,25750,25750,0
20250227,181700,288022750,25750,25750,25750,25750,0
20250227,181600,288022750,25750,25750,25750,25750,0
20250227,181500,288022750,25750,25750,25750,25750,0
20250227,181400,288022750,25750,25750,25750,25750,0
20250227,181300,288022750,25750,25750,25750,25750,0
20250227,181200,288022750,25750,25750,25750,25750,0
20250227,181100,288022750,25750,25750,25750,25750,0
20250227,181000,288022750,25750,25750,25750,25750,0
20250227,180900,288022750,25750,25750,25750,25750,47
20250227,180800,288022750,25750,25750,25750,25750,0
20250227,180700,288022750,25750,25750,25750,25750,0
20250227,180600,288022750,25750,25750,25750,25750,0
20250227,180500,288022750,25750,25750,25750,25750,0
20250227,180400,288022750,25750,25750,25750,25750,0
20250227,180300,288022750,25750,25750,25750,25750,0
20250227,180200,288022750,25750,25750,25750,25750,0
20250227,180100,288022750,25750,25750,25750,25750,0
20250227,180000,288022750,25750,25750,25750,25750,0
20250227,175900,288022750,25750,25750,25750,25750,0
20250227,175800,288022750,25750,25750,25750,25750,0
20250227,175700,288022750,25750,25750,25750,25750,0
20250227,175600,288022750,25750,25750,25750,25750,0
20250227,175500,288022750,25750,25750,25750,25750,0
20250227,175400,288022750,25750,25750,25750,25750,0
20250227,175300,288022750,25750,25750,25750,25750,0
20250227,175200,288022750,25750,25750,25750,25750,0
20250227,175100,288022750,25750,25750,25750,25750,0
20250227,175000,288022750,25750,25750,25750,25750,0
20250227,174900,288022750,25750,25750,25750,25750,0
20250227,174800,288022750,25750,25750,25750,25750,0
20250227,174700,288022750,25750,25750,25750,25750,0
20250227,174600,288022750,25750,25750,25750,25750,0
20250227,174500,288022750,25750,25750,25750,25750,0
20250227,174400,288022750,25750,25750,25750,25750,0
20250227,174300,288022750,25750,25750,25750,25750,0
20250227,174200,288022750,25750,25750,25750,25750,0
20250227,174100,288022750,25750,25750,25750,25750,0
20250227,174000,288022750,25750,25750,25750,25750,0
20250227,173900,288022750,25750,25750,25750,25750,47
20250227,173800,288022750,25750,25750,25750,25750,0
20250227,173700,288022750,25750,25750,25750,25750,0
20250227,173600,288022750,25750,25750,25750,25750,0
20250227,173500,288022750,25750,25750,25750,25750,0
20250227,173400,288022750,25750,25750,25750,25750,0
20250227,173300,288022750,25750,25750,25750,25750,0
20250227,173200,288022750,25750,25750,25750,25750,0
20250227,173100,288022750,25750,25750,25750,25750,0
20250227,173000,288022750,25750,25750,25750,25750,0
20250227,172900,288022750,25750,25750,25750,25750,0
20250227,172800,288022750,25750,25750,25750,25750,0
20250227,172700,288022750,25750,25750,25750,25750,0
20250227,172600,288022750,25750,25750,25750,25750,0
20250227,172500,288022750,25750,25750,25750,25750,0
20250227,172400,288022750,25750,25750,25750,25750,0
20250227,172300,288022750,25750,25750,25750,25750,0
20250227,172200,288022750,25750,25750,25750,25750,0
20250227,172100,288022750,25750,25750,25750,25750,0
20250227,172000,288022750,25750,25750,25750,25750,0
20250227,171900,288022750,25750,25750,25750,25750,0
20250227,171800,288022750,25750,25750,25750,25750,0
20250227,171700,288022750,25750,25750,25750,25750,0
20250227,171600,288022750,25750,25750,25750,25750,0
20250227,171500,288022750,25750,25750,25750,25750,0
20250227,171400,288022750,25750,25750,25750,25750,0
20250227,171300,288022750,25750,25750,25750,25750,0
20250227,171200,288022750,25750,25750,25750,25750,0
20250227,171100,288022750,25750,25750,25750,25750,0
20250227,171000,288022750,25750,25750,25750,25750,0
20250227,170900,288022750,25750,25750,25750,25750,47
20250227,170800,288022750,25750,25750,25750,25750,0
20250227,170700,288022750,25750,25750,25750,25750,0
20250227,170600,288022750,25750,25750,25750,25750,0
20250227,170500,288022750,25750,25750,25750,25750,0
20250227,170400,288022750,25750,25750,25750,25750,0
20250227,170300,288022750,25750,25750,25750,25750,0
20250227,170200,288022750,25750,25750,25750,25750,0
20250227,170100,288022750,25750,25750,25750,25750,0
20250227,170000,288022750,25750,25750,25750,25750,0
20250227,165900,288022750,25750,25750,25750,25750,0
20250227,165800,288022750,25750,25750,25750,25750,0
20250227,165700,288022750,25750,25750,25750,25750,0
20250227,165600,288022750,25750,25750,25750,25750,0
20250227,165500,288022750,25750,25750,25750,25750,0
20250227,165400,288022750,25750,25750,25750,25750,0
20250227,165300,288022750,25750,25750,25750,25750,0
20250227,165200,288022750,25750,25750,25750,25750,0
20250227,165100,288022750,25750,25750,25750,25750,0
20250227,165000,288022750,25750,25750,25750,25750,0
20250227,164900,288022750,25750,25750,25750,25750,0
20250227,164800,288022750,25750,25750,25750,25750,0
20250227,164700,288022750,25750,25750,25750,25750,0
20250227,164600,288022750,25750,25750,25750,25750,0
20250227,164500,288022750,25750,25750,25750,25750,0
20250227,164400,288022750,25750,25750,25750,25750,0
20250227,164300,288022750,25750,25750,25750,25750,0
20250227,164200,288022750,25750,25750,25750,25750,0
20250227,164100,288022750,25750,25750,25750,25750,0
20250227,164000,288022750,25750,25750,25750,25750,0
20250227,163900,288022750,25750,25750,25750,25750,47
20250227,163800,288022750,25750,25750,25750,25750,0
20250227,163700,288022750,25750,25750,25750,25750,0
20250227,163600,288022750,25750,25750,25750,25750,0
20250227,163500,288022750,25750,25750,25750,25750,0
20250227,163400,288022750,25750,25750,25750,25750,0
20250227,163300,288022750,25750,25750,25750,25750,0
20250227,163200,288022750,25750,25750,25750,25750,0
20250227,163100,288022750,25750,25750,25750,25750,0
20250227,163000,288022750,25750,25750,25750,25750,0
20250227,162900,288022750,25750,25750,25750,25750,0
20250227,162800,288022750,25750,25750,25750,25750,0
20250227,162700,288022750,25750,25750,25750,25750,0
20250227,162600,288022750,25750,25750,25750,25750,0
20250227,162500,288022750,25750,25750,25750,25750,0
20250227,162400,288022750,25750,25750,25750,25750,0
20250227,162300,288022750,25750,25750,25750,25750,0
20250227,162200,288022750,25750,25750,25750,25750,0
20250227,162100,288022750,25750,25750,25750,25750,0
20250227,162000,288022750,25750,25750,25750,25750,0
20250227,161900,288022750,25750,25750,25750,25750,0
20250227,161800,288022750,25750,25750,25750,25750,0
20250227,161700,288022750,25750,25750,25750,25750,0
20250227,161600,288022750,25750,25750,25750,25750,0
20250227,161500,288022750,25750,25750,25750,25750,0
20250227,161400,288022750,25750,25750,25750,25750,0
20250227,161300,288022750,25750,25750,25750,25750,0
20250227,161200,288022750,25750,25750,25750,25750,0
20250227,161100,288022750,25750,25750,25750,25750,0
20250227,161000,288022750,25750,25750,25750,25750,0
20250227,160900,288022750,25750,25750,25750,25750,47
20250227,160800,288022750,25750,25750,25750,25750,0
20250227,160700,288022750,25750,25750,25750,25750,0
20250227,160600,288022750,25750,25750,25750,25750,0
20250227,160500,288022750,25750,25750,25750,25750,0
20250227,160400,288022750,25750,25750,25750,25750,0
20250227,160300,288022750,25750,25750,25750,25750,0
20250227,160200,288022750,25750,25750,25750,25750,0
20250227,160100,288022750,25750,25750,25750,25750,0
20250227,160000,288022750,25750,25750,25750,25750,0
20250227,155900,288022750,25750,25750,25750,25750,0
20250227,155800,288022750,25750,25750,25750,25750,0
20250227,155700,288022750,25750,25750,25750,25750,0
20250227,155600,288022750,25750,25750,25750,25750,0
20250227,155500,288022750,25750,25750,25750,25750,0
20250227,155400,288022750,25750,25750,25750,25750,0
20250227,155300,288022750,25750,25750,25750,25750,0
20250227,155200,288022750,25750,25750,25750,25750,0
20250227,155100,288022750,25750,25750,25750,25750,0
20250227,155000,288022750,25750,25750,25750,25750,0
20250227,154900,288022750,25750,25750,25750,25750,0
20250227,154800,288022750,25750,25750,25750,25750,0
20250227,154700,288022750,25750,25750,25750,25750,0
20250227,154600,288022750,25750,25750,25750,25750,0
20250227,154500,288022750,25750,25750,25750,25750,0
20250227,154400,288022750,25750,25750,25750,25750,0
20250227,154300,288022750,25750,25750,25750,25750,0
20250227,154200,288022750,25750,25750,25750,25750,0
20250227,154100,288022750,25750,25750,25750,25750,0
20250227,154000,288022750,25750,25750,25750,25750,0
20250227,153900,288022750,25750,25750,25750,25750,47
20250227,153800,288022750,25750,25750,25750,25750,0
20250227,153700,288022750,25750,25750,25750,25750,0
20250227,153600,288022750,25750,25750,25750,25750,0
20250227,153500,288022750,25750,25750,25750,25750,0
20250227,153400,288022750,25750,25750,25750,25750,0
20250227,153300,288022750,25750,25750,25750,25750,0
20250227,153200,288022750,25750,25750,25750,25750,0
20250227,153100,288022750,25750,25750,25750,25750,0
20250227,153000,288022750,25750,25750,25750,25750,47
20250227,152900,286812500,25750,25750,25750,25750,0
20250227,152800,286812500,25750,25750,25750,25750,0
20250227,152700,286812500,25750,25750,25750,25750,0
20250227,152600,286812500,25750,25750,25750,25750,0
20250227,152500,286812500,25750,25750,25750,25750,0
20250227,152400,286812500,25750,25750,25750,25750,0
20250227,152300,286812500,25750,25750,25750,25750,0
20250227,152200,286812500,25750,25750,25750,25750,0
20250227,152100,286812500,25750,25750,25750,25750,0
20250227,152000,286812500,25750,25750,25750,25750,0
20250227,151900,286812500,25750,25750,25750,25750,1
20250227,151800,286786750,25750,25750,25750,25750,141
20250227,151700,283156000,25800,25800,25800,25800,6
20250227,151600,283001200,25750,25750,25750,25750,0
20250227,151500,283001200,25750,25750,25750,25750,114
20250227,151400,280065700,25750,25750,25750,25750,7
20250227,151300,279885450,25750,25750,25750,25750,0
20250227,151200,279885450,25750,25750,25750,25750,0
20250227,151100,279885450,25750,25750,25750,25750,0
20250227,151000,279885450,25750,25700,25750,25700,2
20250227,150900,279834000,25750,25750,25750,25750,0
20250227,150800,279834000,25750,25750,25750,25750,9
20250227,150700,279602250,25750,25750,25750,25750,0
20250227,150600,279602250,25750,25750,25750,25750,10
20250227,150500,279344750,25750,25750,25750,25750,3
20250227,150400,279267500,25750,25750,25750,25750,2
20250227,150300,279216000,25750,25750,25750,25750,0
20250227,150200,279216000,25750,25750,25750,25750,0
20250227,150100,279216000,25750,25750,25750,25750,0
20250227,150000,279216000,25750,25750,25750,25750,2
20250227,145900,279164500,25700,25700,25700,25700,0
20250227,145800,279164500,25700,25700,25700,25700,0
20250227,145700,279164500,25700,25700,25700,25700,0
20250227,145600,279164500,25700,25700,25700,25700,0
20250227,145500,279164500,25700,25700,25700,25700,0
20250227,145400,279164500,25700,25700,25700,25700,23
20250227,145300,278573400,25750,25750,25750,25750,0
20250227,145200,278573400,25750,25750,25750,25750,0
20250227,145100,278573400,25750,25750,25750,25750,0
20250227,145000,278573400,25750,25750,25750,25750,0
20250227,144900,278573400,25750,25750,25750,25750,1
20250227,144800,278547650,25750,25750,25750,25750,1
20250227,144700,278521900,25700,25700,25700,25700,0
20250227,144600,278521900,25700,25700,25700,25700,0
20250227,144500,278521900,25700,25700,25700,25700,0
20250227,144400,278521900,25700,25700,25700,25700,0
20250227,144300,278521900,25700,25700,25700,25700,0
20250227,144200,278521900,25700,25700,25700,25700,0
20250227,144100,278521900,25700,25700,25700,25700,0
20250227,144000,278521900,25700,25700,25700,25700,0
20250227,143900,278521900,25700,25700,25700,25700,0
20250227,143800,278521900,25700,25700,25700,25700,0
20250227,143700,278521900,25700,25700,25700,25700,0
20250227,143600,278521900,25700,25700,25700,25700,0
20250227,143500,278521900,25700,25700,25700,25700,0
20250227,143400,278521900,25700,25700,25700,25700,274
20250227,143300,271480100,25600,25600,25600,25600,0
20250227,143200,271480100,25600,25600,25600,25600,0
20250227,143100,271480100,25600,25600,25600,25600,0
20250227,143000,271480100,25600,25650,25650,25600,16
20250227,142900,271069800,25700,25700,25700,25700,8
20250227,142800,270864200,25650,25600,25650,25600,16
20250227,142700,270453950,25600,25600,25600,25600,15
20250227,142600,270069950,25600,25600,25600,25600,4
20250227,142500,269967550,25600,25600,25650,25600,17
20250227,142400,269531700,25600,25650,25650,25600,5
20250227,142300,269403550,25650,25700,25850,25650,12
20250227,142200,269095050,25650,25600,25650,25600,14
20250227,142100,268736100,25600,25650,25650,25600,7
20250227,142000,268556800,25650,25700,25700,25650,5
20250227,141900,268428500,25650,25700,25700,25600,16
20250227,141800,268018300,25650,25600,25650,25600,5
20250227,141700,267890150,25750,25600,25750,25600,25
20250227,141600,267248950,25650,25650,25650,25650,5
20250227,141500,267120700,25700,25650,25700,25650,7
20250227,141400,266941100,25650,25650,25650,25650,14
20250227,141300,266582000,25650,25650,25650,25650,5
20250227,141200,266453750,25750,25700,25750,25650,15
20250227,141100,266068300,25800,25700,25800,25650,17
20250227,141000,265631550,25650,25650,25650,25650,15
20250227,140900,265246800,25650,25650,25650,25650,5
20250227,140800,265118550,25650,25650,25650,25650,15
20250227,140700,264733800,25650,25650,25650,25650,5
20250227,140600,264605550,25850,25700,25850,25700,178
20250227,140500,260030550,25850,25600,25850,25600,54
20250227,140400,258644600,25600,25600,25700,25600,19
20250227,140300,258157800,25600,25650,25650,25600,3
20250227,140200,258080950,25700,25700,25700,25600,16
20250227,140100,257670550,25650,25700,25700,25600,6
20250227,140000,257516700,25650,25600,25650,25600,23
20250227,135900,256927550,25600,25600,25600,25600,4
20250227,135800,256825150,25600,25600,25600,25600,15
20250227,135700,256441150,25650,25600,25650,25600,7
20250227,135600,256261900,25600,25600,25600,25600,14
20250227,135500,255903500,25600,25600,25600,25600,5
20250227,135400,255775500,25600,25600,25600,25600,5
20250227,135300,255647500,25600,25600,25600,25600,15
20250227,135200,255263500,25600,25600,25600,25600,5
20250227,135100,255135500,25600,25600,25600,25600,15
20250227,135000,254751500,25650,25600,25650,25600,6
20250227,134900,254597850,25650,25650,25650,25650,4
20250227,134800,254495250,25750,25600,25750,25600,148
20250227,134700,250699200,25600,25600,25600,25600,15
20250227,134600,250315200,25600,25600,25600,25600,5
20250227,134500,250187200,25600,25600,25600,25600,15
20250227,134400,249803200,25650,25600,25650,25600,22
20250227,134300,249239100,25600,25650,25650,25600,15
20250227,134200,248855000,25600,25600,25600,25600,5
20250227,134100,248727000,25600,25600,25600,25600,14
20250227,134000,248368600,25600,25600,25600,25600,5
20250227,133900,248240600,25600,25600,25600,25600,16
20250227,133800,247831000,25600,25600,25600,25600,4
20250227,133700,247728600,25600,25600,25650,25600,16
20250227,133600,247318950,25600,25600,25650,25600,7
20250227,133500,247139700,25600,25600,25600,25600,14
20250227,133400,246781300,25650,25600,25650,25600,6
20250227,133300,246627650,25650,25650,25650,25600,7
20250227,133200,246448300,25650,25700,25850,25650,218
20250227,133100,240855200,25650,25600,25650,25550,1198
20250227,133000,210186550,25600,25550,25600,25550,20
20250227,132900,209675300,25600,25550,25600,25550,16
20250227,132800,209265950,25600,25600,25600,25600,280
20250227,132700,202097950,25600,25600,25600,25600,5
20250227,132600,201969950,25600,25600,25650,25600,16
20250227,132500,201560300,25600,25600,25600,25600,5
20250227,132400,201432300,25600,25600,25600,25600,15
20250227,132300,201048300,25600,25600,25600,25600,2
20250227,132200,200997100,25700,25600,25700,25600,27
20250227,132100,200304900,25600,25600,25600,25600,5
20250227,132000,200176900,25600,25600,25600,25600,14
20250227,131900,199818500,25600,25600,25600,25600,1
20250227,131800,199792900,25600,25600,25600,25600,15
20250227,131700,199408900,25650,25700,25700,25650,8
20250227,131600,199203500,25650,25600,25650,25600,16
20250227,131500,198793600,25600,25600,25600,25600,6
20250227,131400,198640000,25600,25600,25600,25600,14
20250227,131300,198281600,25600,25600,25600,25600,5
20250227,131200,198153600,25600,25600,25600,25600,5
20250227,131100,198025600,25600,25600,25650,25600,19
20250227,131000,197539100,25600,25600,25600,25600,5
20250227,130900,197411100,25600,25600,25600,25600,15
20250227,130800,197027100,25600,25600,25600,25600,5
20250227,130700,196899100,25650,25650,25650,25650,12
20250227,130600,196591300,25650,25650,25650,25650,5
20250227,130500,196463050,25650,25650,25650,25650,14
20250227,130400,196103950,25650,25650,25650,25650,6
20250227,130300,195950050,25650,25650,25650,25650,15
20250227,130200,195565300,25650,25650,25650,25650,4
20250227,130100,195462700,25650,25650,25650,25650,16
20250227,130000,195052300,25650,25600,25650,25600,11
20250227,125900,194770400,25600,25600,25600,25600,14
20250227,125800,194412000,25600,25650,25650,25600,4
20250227,125700,194309550,25650,25650,25650,25600,15
20250227,125600,193924900,25650,25650,25650,25650,3
20250227,125500,193847950,25650,25650,25650,25650,40
20250227,125400,192821950,25650,25600,25650,25600,6
20250227,125300,192668100,25600,25650,25650,25600,14
20250227,125200,192309150,25650,25650,25650,25600,7
20250227,125100,192129700,25600,25650,25650,25600,3
20250227,125000,192052850,25650,25600,25650,25600,17
20250227,124900,191617450,25600,25650,25650,25600,4
20250227,124800,191514950,25650,25600,25650,25600,16
20250227,124700,191105200,25600,25600,25650,25600,7
20250227,124600,190925850,25600,25650,25650,25600,13
20250227,124500,190593000,25650,25650,25650,25600,5
20250227,124400,190464850,25650,25650,25650,25600,15
20250227,124300,190080700,25600,25650,25650,25600,5
20250227,124200,189952650,25650,25600,25650,25600,20
20250227,124100,189440300,25600,25650,25650,25600,3
20250227,124000,189363450,25650,25700,25700,25600,79
20250227,123900,187337600,25700,25600,25700,25600,11
20250227,123800,187055650,25650,25650,25650,25600,313
20250227,123700,179042350,25700,25600,25700,25600,17
20250227,123600,178606050,25600,25600,25600,25600,15
20250227,123500,178222050,25600,25600,25600,25600,4
20250227,123400,178119650,25600,25600,25600,25600,15
20250227,123300,177735650,25600,25600,25600,25600,6
20250227,123200,177582050,25600,25600,25600,25600,0
20250227,123100,177582050,25600,25600,25600,25600,15
20250227,123000,177198050,25600,25600,25600,25600,5
20250227,122900,177070050,25600,25600,25600,25600,15
20250227,122800,176686050,25600,25650,25650,25600,5
20250227,122700,176558000,25600,25600,25600,25600,14
20250227,122600,176199600,25650,25650,25650,25600,7
20250227,122500,176020150,25600,25600,25600,25600,15
20250227,122400,175636150,25600,25600,25700,25600,7
20250227,122300,175456600,25650,25600,25650,25600,16
20250227,122200,175046700,25650,25650,25650,25650,3
20250227,122100,174969750,25650,25650,25650,25650,15
20250227,122000,174585000,25650,25650,25650,25650,4
20250227,121900,174482400,25650,25700,25700,25650,17
20250227,121800,174046300,25650,25650,25650,25650,7
20250227,121700,173866750,25650,25650,25650,25650,14
20250227,121600,173507650,25650,25650,25650,25650,1037
20250227,121500,146908600,25650,25650,25650,25650,16
20250227,121400,146498200,25700,25650,25700,25650,23
20250227,121300,145907300,25650,25650,25650,25650,15
20250227,121200,145522550,25650,25650,25650,25650,8
20250227,121100,145317350,25650,25650,25650,25650,54
20250227,121000,143932250,25650,25650,25650,25650,15
20250227,120900,143547500,25700,25700,25700,25700,38
20250227,120800,142570900,25700,25700,25700,25700,15
20250227,120700,142185400,25700,25700,25700,25700,5
20250227,120600,142056900,25700,25700,25700,25700,15
20250227,120500,141671400,25700,25700,25700,25700,4
20250227,120400,141568600,25700,25700,25700,25700,16
20250227,120300,141157400,25700,25700,25700,25700,5
20250227,120200,141028900,25700,25700,25700,25700,16
20250227,120100,140617700,25700,25700,25700,25700,6
20250227,120000,140463500,25700,25700,25700,25700,15
20250227,115900,140078000,25700,25700,25700,25700,4
20250227,115800,139975200,25700,25700,25700,25700,16
20250227,115700,139564000,25700,25700,25700,25700,5
20250227,115600,139435500,25700,25700,25700,25700,14
20250227,115500,139075700,25700,25700,25700,25700,5
20250227,115400,138947200,25700,25700,25700,25700,16
20250227,115300,138536000,25700,25700,25750,25700,5
20250227,115200,138407450,25700,25700,25700,25700,15
20250227,115100,138021950,25700,25700,25700,25700,6
20250227,115000,137867750,25700,25700,25700,25700,4
20250227,114900,137764950,25700,25700,25700,25700,15
20250227,114800,137379450,25700,25700,25700,25700,6
20250227,114700,137225250,25700,25700,25700,25700,14
20250227,114600,136865450,25700,25700,25700,25700,1
20250227,114500,136839750,25700,25700,25700,25700,15
20250227,114400,136454250,25700,25650,25700,25650,5
20250227,114300,136325850,25700,25700,25700,25700,252
20250227,114200,129849450,25700,25700,25700,25700,5
20250227,114100,129720950,25700,25700,25700,25700,14
20250227,114000,129361150,25700,25700,25700,25700,6
20250227,113900,129206950,25700,25700,25700,25700,15
20250227,113800,128821450,25700,25700,25700,25700,4
20250227,113700,128718650,25700,25700,25700,25700,16
20250227,113600,128307450,25700,25700,25700,25700,5
20250227,113500,128178950,25700,25700,25700,25700,14
20250227,113400,127819150,25700,25700,25700,25700,5
20250227,113300,127690650,25700,25700,25700,25700,16
20250227,113200,127279450,25750,25700,25750,25700,3
20250227,113100,127202300,25750,25750,25750,25700,18
20250227,113000,126738900,25750,25750,25750,25700,8
20250227,112900,126533000,25750,25750,25750,25700,15
20250227,112800,126146950,25700,25700,25700,25700,15
20250227,112700,125761450,25700,25700,25700,25700,5
20250227,112600,125632950,25800,25700,25800,25700,8
20250227,112500,125427150,25700,25700,25700,25700,5
20250227,112400,125298650,25700,25700,25700,25700,15
20250227,112300,124913150,25700,25700,25700,25700,3
20250227,112200,124836050,25700,25750,25800,25700,16
20250227,112100,124424600,25700,25700,25700,25700,5
20250227,112000,124296100,25700,25700,25700,25700,14
20250227,111900,123936300,25700,25700,25800,25700,15
20250227,111800,123550550,25650,25650,25650,25650,15
20250227,111700,123165800,25650,25650,25650,25650,4
20250227,111600,123063200,25650,25650,25650,25650,5
20250227,111500,122934950,25800,25750,25800,25650,11
20250227,111400,122651900,25750,25650,25750,25650,49
20250227,111300,121393250,25650,25650,25700,25650,9
20250227,111200,121162300,25650,25700,25700,25650,356
20250227,111100,112013650,25700,25700,25700,25700,4
20250227,111000,111910850,25700,25700,25700,25700,15
20250227,110900,111525350,25700,25700,25700,25700,6
20250227,110800,111371150,25700,25700,25700,25700,4
20250227,110700,111268350,25700,25700,25700,25700,15
20250227,110600,110882850,25700,25750,25750,25700,245
20250227,110500,104574750,25750,25750,25750,25750,15
20250227,110400,104188500,25750,25750,25750,25750,5
20250227,110300,104059750,25800,25750,25800,25750,34
20250227,110200,103183300,25750,25750,25750,25750,5
20250227,110100,103054550,25750,25750,25750,25750,11
20250227,110000,102771300,25800,25800,25800,25800,0
20250227,105900,102771300,25800,25800,25800,25800,0
20250227,105800,102771300,25800,25800,25800,25800,0
20250227,105700,102771300,25800,25800,25800,25800,0
20250227,105600,102771300,25800,25800,25800,25800,0
20250227,105500,102771300,25800,25800,25800,25800,10
20250227,105400,102513300,25800,25800,25800,25800,0
20250227,105300,102513300,25800,25800,25800,25800,0
20250227,105200,102513300,25800,25800,25800,25800,0
20250227,105100,102513300,25800,25800,25800,25800,0
20250227,105000,102513300,25800,25800,25800,25800,0
20250227,104900,102513300,25800,25800,25800,25800,0
20250227,104800,102513300,25800,25800,25800,25800,1
20250227,104700,102487500,25800,25800,25800,25800,0
20250227,104600,102487500,25800,25800,25800,25800,0
20250227,104500,102487500,25800,25800,25800,25800,0
20250227,104400,102487500,25800,25800,25800,25800,0
20250227,104300,102487500,25800,25800,25800,25800,2
20250227,104200,102435900,25750,25800,25800,25750,343
20250227,104100,93603500,25800,25800,25800,25800,0
20250227,104000,93603500,25800,25800,25800,25800,0
20250227,103900,93603500,25800,25800,25800,25800,0
20250227,103800,93603500,25800,25800,25800,25800,0
20250227,103700,93603500,25800,25800,25800,25800,0
20250227,103600,93603500,25800,25800,25800,25800,0
20250227,103500,93603500,25800,25800,25800,25800,0
20250227,103400,93603500,25800,25800,25800,25800,14
20250227,103300,93242300,25800,25800,25800,25800,38
20250227,103200,92261900,25800,25800,25800,25800,0
20250227,103100,92261900,25800,25800,25800,25800,0
20250227,103000,92261900,25800,25800,25800,25800,0
20250227,102900,92261900,25800,25800,25800,25800,0
20250227,102800,92261900,25800,25800,25800,25800,0
20250227,102700,92261900,25800,25800,25800,25800,0
20250227,102600,92261900,25800,25800,25800,25800,0
20250227,102500,92261900,25800,25800,25800,25800,0
20250227,102400,92261900,25800,25800,25800,25800,10
20250227,102300,92003900,25800,25800,25800,25800,0
20250227,102200,92003900,25800,25800,25800,25800,1
20250227,102100,91978100,25800,25800,25800,25800,1
20250227,102000,91952300,25800,25800,25800,25800,0
20250227,101900,91952300,25800,25800,25800,25800,3
20250227,101800,91874900,25800,25800,25800,25800,0
20250227,101700,91874900,25800,25800,25800,25800,0
20250227,101600,91874900,25800,25800,25800,25800,0
20250227,101500,91874900,25800,25800,25800,25800,1
20250227,101400,91849100,25800,25800,25800,25800,0
20250227,101300,91849100,25800,25800,25800,25800,0
20250227,101200,91849100,25800,25800,25800,25800,0
20250227,101100,91849100,25800,25800,25800,25800,12
20250227,101000,91539500,25800,25800,25800,25800,10
20250227,100900,91281500,25800,25800,25800,25800,15
20250227,100800,90894500,25800,25800,25800,25800,0
20250227,100700,90894500,25800,25800,25800,25800,0
20250227,100600,90894500,25800,25800,25800,25800,39
20250227,100500,89888300,25800,25800,25800,25800,2
20250227,100400,89836700,25750,25750,25750,25750,38
20250227,100300,88858200,25800,25800,25800,25800,6
20250227,100200,88703400,25800,25800,25800,25800,0
20250227,100100,88703400,25800,25800,25800,25800,0
20250227,100000,88703400,25800,25800,25800,25800,11
20250227,095900,88419600,25800,25800,25800,25800,0
20250227,095800,88419600,25800,25800,25800,25800,0
20250227,095700,88419600,25800,25800,25800,25800,50
20250227,095600,87129600,25800,25800,25800,25800,0
20250227,095500,87129600,25800,25800,25800,25800,3
20250227,095400,87052200,25800,25800,25800,25800,18
20250227,095300,86587800,25800,25800,25800,25800,0
20250227,095200,86587800,25800,25800,25800,25800,0
20250227,095100,86587800,25800,25800,25800,25800,0
20250227,095000,86587800,25800,25800,25800,25800,0
20250227,094900,86587800,25800,25800,25800,25800,10
20250227,094800,86329800,25800,25800,25800,25800,0
20250227,094700,86329800,25800,25800,25800,25800,0
20250227,094600,86329800,25800,25800,25800,25800,15
20250227,094500,85942800,25800,25800,25800,25800,10
20250227,094400,85684800,25800,25800,25800,25800,1
20250227,094300,85659000,25750,25750,25750,25750,0
20250227,094200,85659000,25750,25750,25750,25750,430
20250227,094100,74586500,25750,25750,25750,25750,0
20250227,094000,74586500,25750,25750,25750,25750,0
20250227,093900,74586500,25750,25750,25750,25750,5
20250227,093800,74457750,25750,25750,25750,25750,0
20250227,093700,74457750,25750,25750,25750,25750,0
20250227,093600,74457750,25750,25800,25800,25750,680
20250227,093500,56947700,25800,25800,25800,25800,0
20250227,093400,56947700,25800,25800,25800,25800,0
20250227,093300,56947700,25800,25800,25800,25800,0
20250227,093200,56947700,25800,25800,25800,25800,40
20250227,093100,55915700,25800,25800,25800,25800,0
20250227,093000,55915700,25800,25800,25800,25800,0
20250227,092900,55915700,25800,25800,25800,25800,0
20250227,092800,55915700,25800,25800,25800,25800,0
20250227,092700,55915700,25800,25800,25800,25800,0
20250227,092600,55915700,25800,25800,25800,25800,0
20250227,092500,55915700,25800,25800,25800,25800,0
20250227,092400,55915700,25800,25800,25800,25800,0
20250227,092300,55915700,25800,25800,25800,25800,0
20250227,092200,55915700,25800,25800,25800,25800,1
20250227,092100,55889900,25800,25800,25800,25800,0
20250227,092000,55889900,25800,25800,25800,25800,0
20250227,091900,55889900,25800,25800,25800,25800,0
20250227,091800,55889900,25800,25800,25800,25800,0
20250227,091700,55889900,25800,25800,25800,25800,0
20250227,091600,55889900,25800,25800,25800,25800,0
20250227,091500,55889900,25800,25800,25800,25800,0
20250227,091400,55889900,25800,25800,25800,25800,1
20250227,091300,55864100,25800,25800,25800,25800,0
20250227,091200,55864100,25800,25800,25800,25800,0
20250227,091100,55864100,25800,25800,25800,25800,6
20250227,091000,55709300,25700,25700,25700,25700,0
20250227,090900,55709300,25700,25700,25700,25700,0
20250227,090800,55709300,25700,25700,25700,25700,0
20250227,090700,55709300,25700,25700,25700,25700,0
20250227,090600,55709300,25700,25700,25700,25700,0
20250227,090500,55709300,25700,25750,25750,25700,5
20250227,090400,55580750,25650,25850,25850,25650,2000
20250227,090300,4188600,25900,25900,25900,25900,14
20250227,090200,3826000,25950,25950,25950,25950,0
20250227,090100,3826000,25950,25950,25950,25950,0
20250227,090000,3826000,25950,25850,25950,25850,148
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 190900 288022750 25750 25750 25750 25750 47
3 20250227 190800 288022750 25750 25750 25750 25750 0
4 20250227 190700 288022750 25750 25750 25750 25750 0
5 20250227 190600 288022750 25750 25750 25750 25750 0
6 20250227 190500 288022750 25750 25750 25750 25750 0
7 20250227 190400 288022750 25750 25750 25750 25750 0
8 20250227 190300 288022750 25750 25750 25750 25750 0
9 20250227 190200 288022750 25750 25750 25750 25750 0
10 20250227 190100 288022750 25750 25750 25750 25750 0
11 20250227 190000 288022750 25750 25750 25750 25750 0
12 20250227 185900 288022750 25750 25750 25750 25750 0
13 20250227 185800 288022750 25750 25750 25750 25750 0
14 20250227 185700 288022750 25750 25750 25750 25750 0
15 20250227 185600 288022750 25750 25750 25750 25750 0
16 20250227 185500 288022750 25750 25750 25750 25750 0
17 20250227 185400 288022750 25750 25750 25750 25750 0
18 20250227 185300 288022750 25750 25750 25750 25750 0
19 20250227 185200 288022750 25750 25750 25750 25750 0
20 20250227 185100 288022750 25750 25750 25750 25750 0
21 20250227 185000 288022750 25750 25750 25750 25750 0
22 20250227 184900 288022750 25750 25750 25750 25750 0
23 20250227 184800 288022750 25750 25750 25750 25750 0
24 20250227 184700 288022750 25750 25750 25750 25750 0
25 20250227 184600 288022750 25750 25750 25750 25750 0
26 20250227 184500 288022750 25750 25750 25750 25750 0
27 20250227 184400 288022750 25750 25750 25750 25750 0
28 20250227 184300 288022750 25750 25750 25750 25750 0
29 20250227 184200 288022750 25750 25750 25750 25750 0
30 20250227 184100 288022750 25750 25750 25750 25750 0
31 20250227 184000 288022750 25750 25750 25750 25750 0
32 20250227 183900 288022750 25750 25750 25750 25750 47
33 20250227 183800 288022750 25750 25750 25750 25750 0
34 20250227 183700 288022750 25750 25750 25750 25750 0
35 20250227 183600 288022750 25750 25750 25750 25750 0
36 20250227 183500 288022750 25750 25750 25750 25750 0
37 20250227 183400 288022750 25750 25750 25750 25750 0
38 20250227 183300 288022750 25750 25750 25750 25750 0
39 20250227 183200 288022750 25750 25750 25750 25750 0
40 20250227 183100 288022750 25750 25750 25750 25750 0
41 20250227 183000 288022750 25750 25750 25750 25750 0
42 20250227 182900 288022750 25750 25750 25750 25750 0
43 20250227 182800 288022750 25750 25750 25750 25750 0
44 20250227 182700 288022750 25750 25750 25750 25750 0
45 20250227 182600 288022750 25750 25750 25750 25750 0
46 20250227 182500 288022750 25750 25750 25750 25750 0
47 20250227 182400 288022750 25750 25750 25750 25750 0
48 20250227 182300 288022750 25750 25750 25750 25750 0
49 20250227 182200 288022750 25750 25750 25750 25750 0
50 20250227 182100 288022750 25750 25750 25750 25750 0
51 20250227 182000 288022750 25750 25750 25750 25750 0
52 20250227 181900 288022750 25750 25750 25750 25750 0
53 20250227 181800 288022750 25750 25750 25750 25750 0
54 20250227 181700 288022750 25750 25750 25750 25750 0
55 20250227 181600 288022750 25750 25750 25750 25750 0
56 20250227 181500 288022750 25750 25750 25750 25750 0
57 20250227 181400 288022750 25750 25750 25750 25750 0
58 20250227 181300 288022750 25750 25750 25750 25750 0
59 20250227 181200 288022750 25750 25750 25750 25750 0
60 20250227 181100 288022750 25750 25750 25750 25750 0
61 20250227 181000 288022750 25750 25750 25750 25750 0
62 20250227 180900 288022750 25750 25750 25750 25750 47
63 20250227 180800 288022750 25750 25750 25750 25750 0
64 20250227 180700 288022750 25750 25750 25750 25750 0
65 20250227 180600 288022750 25750 25750 25750 25750 0
66 20250227 180500 288022750 25750 25750 25750 25750 0
67 20250227 180400 288022750 25750 25750 25750 25750 0
68 20250227 180300 288022750 25750 25750 25750 25750 0
69 20250227 180200 288022750 25750 25750 25750 25750 0
70 20250227 180100 288022750 25750 25750 25750 25750 0
71 20250227 180000 288022750 25750 25750 25750 25750 0
72 20250227 175900 288022750 25750 25750 25750 25750 0
73 20250227 175800 288022750 25750 25750 25750 25750 0
74 20250227 175700 288022750 25750 25750 25750 25750 0
75 20250227 175600 288022750 25750 25750 25750 25750 0
76 20250227 175500 288022750 25750 25750 25750 25750 0
77 20250227 175400 288022750 25750 25750 25750 25750 0
78 20250227 175300 288022750 25750 25750 25750 25750 0
79 20250227 175200 288022750 25750 25750 25750 25750 0
80 20250227 175100 288022750 25750 25750 25750 25750 0
81 20250227 175000 288022750 25750 25750 25750 25750 0
82 20250227 174900 288022750 25750 25750 25750 25750 0
83 20250227 174800 288022750 25750 25750 25750 25750 0
84 20250227 174700 288022750 25750 25750 25750 25750 0
85 20250227 174600 288022750 25750 25750 25750 25750 0
86 20250227 174500 288022750 25750 25750 25750 25750 0
87 20250227 174400 288022750 25750 25750 25750 25750 0
88 20250227 174300 288022750 25750 25750 25750 25750 0
89 20250227 174200 288022750 25750 25750 25750 25750 0
90 20250227 174100 288022750 25750 25750 25750 25750 0
91 20250227 174000 288022750 25750 25750 25750 25750 0
92 20250227 173900 288022750 25750 25750 25750 25750 47
93 20250227 173800 288022750 25750 25750 25750 25750 0
94 20250227 173700 288022750 25750 25750 25750 25750 0
95 20250227 173600 288022750 25750 25750 25750 25750 0
96 20250227 173500 288022750 25750 25750 25750 25750 0
97 20250227 173400 288022750 25750 25750 25750 25750 0
98 20250227 173300 288022750 25750 25750 25750 25750 0
99 20250227 173200 288022750 25750 25750 25750 25750 0
100 20250227 173100 288022750 25750 25750 25750 25750 0
101 20250227 173000 288022750 25750 25750 25750 25750 0
102 20250227 172900 288022750 25750 25750 25750 25750 0
103 20250227 172800 288022750 25750 25750 25750 25750 0
104 20250227 172700 288022750 25750 25750 25750 25750 0
105 20250227 172600 288022750 25750 25750 25750 25750 0
106 20250227 172500 288022750 25750 25750 25750 25750 0
107 20250227 172400 288022750 25750 25750 25750 25750 0
108 20250227 172300 288022750 25750 25750 25750 25750 0
109 20250227 172200 288022750 25750 25750 25750 25750 0
110 20250227 172100 288022750 25750 25750 25750 25750 0
111 20250227 172000 288022750 25750 25750 25750 25750 0
112 20250227 171900 288022750 25750 25750 25750 25750 0
113 20250227 171800 288022750 25750 25750 25750 25750 0
114 20250227 171700 288022750 25750 25750 25750 25750 0
115 20250227 171600 288022750 25750 25750 25750 25750 0
116 20250227 171500 288022750 25750 25750 25750 25750 0
117 20250227 171400 288022750 25750 25750 25750 25750 0
118 20250227 171300 288022750 25750 25750 25750 25750 0
119 20250227 171200 288022750 25750 25750 25750 25750 0
120 20250227 171100 288022750 25750 25750 25750 25750 0
121 20250227 171000 288022750 25750 25750 25750 25750 0
122 20250227 170900 288022750 25750 25750 25750 25750 47
123 20250227 170800 288022750 25750 25750 25750 25750 0
124 20250227 170700 288022750 25750 25750 25750 25750 0
125 20250227 170600 288022750 25750 25750 25750 25750 0
126 20250227 170500 288022750 25750 25750 25750 25750 0
127 20250227 170400 288022750 25750 25750 25750 25750 0
128 20250227 170300 288022750 25750 25750 25750 25750 0
129 20250227 170200 288022750 25750 25750 25750 25750 0
130 20250227 170100 288022750 25750 25750 25750 25750 0
131 20250227 170000 288022750 25750 25750 25750 25750 0
132 20250227 165900 288022750 25750 25750 25750 25750 0
133 20250227 165800 288022750 25750 25750 25750 25750 0
134 20250227 165700 288022750 25750 25750 25750 25750 0
135 20250227 165600 288022750 25750 25750 25750 25750 0
136 20250227 165500 288022750 25750 25750 25750 25750 0
137 20250227 165400 288022750 25750 25750 25750 25750 0
138 20250227 165300 288022750 25750 25750 25750 25750 0
139 20250227 165200 288022750 25750 25750 25750 25750 0
140 20250227 165100 288022750 25750 25750 25750 25750 0
141 20250227 165000 288022750 25750 25750 25750 25750 0
142 20250227 164900 288022750 25750 25750 25750 25750 0
143 20250227 164800 288022750 25750 25750 25750 25750 0
144 20250227 164700 288022750 25750 25750 25750 25750 0
145 20250227 164600 288022750 25750 25750 25750 25750 0
146 20250227 164500 288022750 25750 25750 25750 25750 0
147 20250227 164400 288022750 25750 25750 25750 25750 0
148 20250227 164300 288022750 25750 25750 25750 25750 0
149 20250227 164200 288022750 25750 25750 25750 25750 0
150 20250227 164100 288022750 25750 25750 25750 25750 0
151 20250227 164000 288022750 25750 25750 25750 25750 0
152 20250227 163900 288022750 25750 25750 25750 25750 47
153 20250227 163800 288022750 25750 25750 25750 25750 0
154 20250227 163700 288022750 25750 25750 25750 25750 0
155 20250227 163600 288022750 25750 25750 25750 25750 0
156 20250227 163500 288022750 25750 25750 25750 25750 0
157 20250227 163400 288022750 25750 25750 25750 25750 0
158 20250227 163300 288022750 25750 25750 25750 25750 0
159 20250227 163200 288022750 25750 25750 25750 25750 0
160 20250227 163100 288022750 25750 25750 25750 25750 0
161 20250227 163000 288022750 25750 25750 25750 25750 0
162 20250227 162900 288022750 25750 25750 25750 25750 0
163 20250227 162800 288022750 25750 25750 25750 25750 0
164 20250227 162700 288022750 25750 25750 25750 25750 0
165 20250227 162600 288022750 25750 25750 25750 25750 0
166 20250227 162500 288022750 25750 25750 25750 25750 0
167 20250227 162400 288022750 25750 25750 25750 25750 0
168 20250227 162300 288022750 25750 25750 25750 25750 0
169 20250227 162200 288022750 25750 25750 25750 25750 0
170 20250227 162100 288022750 25750 25750 25750 25750 0
171 20250227 162000 288022750 25750 25750 25750 25750 0
172 20250227 161900 288022750 25750 25750 25750 25750 0
173 20250227 161800 288022750 25750 25750 25750 25750 0
174 20250227 161700 288022750 25750 25750 25750 25750 0
175 20250227 161600 288022750 25750 25750 25750 25750 0
176 20250227 161500 288022750 25750 25750 25750 25750 0
177 20250227 161400 288022750 25750 25750 25750 25750 0
178 20250227 161300 288022750 25750 25750 25750 25750 0
179 20250227 161200 288022750 25750 25750 25750 25750 0
180 20250227 161100 288022750 25750 25750 25750 25750 0
181 20250227 161000 288022750 25750 25750 25750 25750 0
182 20250227 160900 288022750 25750 25750 25750 25750 47
183 20250227 160800 288022750 25750 25750 25750 25750 0
184 20250227 160700 288022750 25750 25750 25750 25750 0
185 20250227 160600 288022750 25750 25750 25750 25750 0
186 20250227 160500 288022750 25750 25750 25750 25750 0
187 20250227 160400 288022750 25750 25750 25750 25750 0
188 20250227 160300 288022750 25750 25750 25750 25750 0
189 20250227 160200 288022750 25750 25750 25750 25750 0
190 20250227 160100 288022750 25750 25750 25750 25750 0
191 20250227 160000 288022750 25750 25750 25750 25750 0
192 20250227 155900 288022750 25750 25750 25750 25750 0
193 20250227 155800 288022750 25750 25750 25750 25750 0
194 20250227 155700 288022750 25750 25750 25750 25750 0
195 20250227 155600 288022750 25750 25750 25750 25750 0
196 20250227 155500 288022750 25750 25750 25750 25750 0
197 20250227 155400 288022750 25750 25750 25750 25750 0
198 20250227 155300 288022750 25750 25750 25750 25750 0
199 20250227 155200 288022750 25750 25750 25750 25750 0
200 20250227 155100 288022750 25750 25750 25750 25750 0
201 20250227 155000 288022750 25750 25750 25750 25750 0
202 20250227 154900 288022750 25750 25750 25750 25750 0
203 20250227 154800 288022750 25750 25750 25750 25750 0
204 20250227 154700 288022750 25750 25750 25750 25750 0
205 20250227 154600 288022750 25750 25750 25750 25750 0
206 20250227 154500 288022750 25750 25750 25750 25750 0
207 20250227 154400 288022750 25750 25750 25750 25750 0
208 20250227 154300 288022750 25750 25750 25750 25750 0
209 20250227 154200 288022750 25750 25750 25750 25750 0
210 20250227 154100 288022750 25750 25750 25750 25750 0
211 20250227 154000 288022750 25750 25750 25750 25750 0
212 20250227 153900 288022750 25750 25750 25750 25750 47
213 20250227 153800 288022750 25750 25750 25750 25750 0
214 20250227 153700 288022750 25750 25750 25750 25750 0
215 20250227 153600 288022750 25750 25750 25750 25750 0
216 20250227 153500 288022750 25750 25750 25750 25750 0
217 20250227 153400 288022750 25750 25750 25750 25750 0
218 20250227 153300 288022750 25750 25750 25750 25750 0
219 20250227 153200 288022750 25750 25750 25750 25750 0
220 20250227 153100 288022750 25750 25750 25750 25750 0
221 20250227 153000 288022750 25750 25750 25750 25750 47
222 20250227 152900 286812500 25750 25750 25750 25750 0
223 20250227 152800 286812500 25750 25750 25750 25750 0
224 20250227 152700 286812500 25750 25750 25750 25750 0
225 20250227 152600 286812500 25750 25750 25750 25750 0
226 20250227 152500 286812500 25750 25750 25750 25750 0
227 20250227 152400 286812500 25750 25750 25750 25750 0
228 20250227 152300 286812500 25750 25750 25750 25750 0
229 20250227 152200 286812500 25750 25750 25750 25750 0
230 20250227 152100 286812500 25750 25750 25750 25750 0
231 20250227 152000 286812500 25750 25750 25750 25750 0
232 20250227 151900 286812500 25750 25750 25750 25750 1
233 20250227 151800 286786750 25750 25750 25750 25750 141
234 20250227 151700 283156000 25800 25800 25800 25800 6
235 20250227 151600 283001200 25750 25750 25750 25750 0
236 20250227 151500 283001200 25750 25750 25750 25750 114
237 20250227 151400 280065700 25750 25750 25750 25750 7
238 20250227 151300 279885450 25750 25750 25750 25750 0
239 20250227 151200 279885450 25750 25750 25750 25750 0
240 20250227 151100 279885450 25750 25750 25750 25750 0
241 20250227 151000 279885450 25750 25700 25750 25700 2
242 20250227 150900 279834000 25750 25750 25750 25750 0
243 20250227 150800 279834000 25750 25750 25750 25750 9
244 20250227 150700 279602250 25750 25750 25750 25750 0
245 20250227 150600 279602250 25750 25750 25750 25750 10
246 20250227 150500 279344750 25750 25750 25750 25750 3
247 20250227 150400 279267500 25750 25750 25750 25750 2
248 20250227 150300 279216000 25750 25750 25750 25750 0
249 20250227 150200 279216000 25750 25750 25750 25750 0
250 20250227 150100 279216000 25750 25750 25750 25750 0
251 20250227 150000 279216000 25750 25750 25750 25750 2
252 20250227 145900 279164500 25700 25700 25700 25700 0
253 20250227 145800 279164500 25700 25700 25700 25700 0
254 20250227 145700 279164500 25700 25700 25700 25700 0
255 20250227 145600 279164500 25700 25700 25700 25700 0
256 20250227 145500 279164500 25700 25700 25700 25700 0
257 20250227 145400 279164500 25700 25700 25700 25700 23
258 20250227 145300 278573400 25750 25750 25750 25750 0
259 20250227 145200 278573400 25750 25750 25750 25750 0
260 20250227 145100 278573400 25750 25750 25750 25750 0
261 20250227 145000 278573400 25750 25750 25750 25750 0
262 20250227 144900 278573400 25750 25750 25750 25750 1
263 20250227 144800 278547650 25750 25750 25750 25750 1
264 20250227 144700 278521900 25700 25700 25700 25700 0
265 20250227 144600 278521900 25700 25700 25700 25700 0
266 20250227 144500 278521900 25700 25700 25700 25700 0
267 20250227 144400 278521900 25700 25700 25700 25700 0
268 20250227 144300 278521900 25700 25700 25700 25700 0
269 20250227 144200 278521900 25700 25700 25700 25700 0
270 20250227 144100 278521900 25700 25700 25700 25700 0
271 20250227 144000 278521900 25700 25700 25700 25700 0
272 20250227 143900 278521900 25700 25700 25700 25700 0
273 20250227 143800 278521900 25700 25700 25700 25700 0
274 20250227 143700 278521900 25700 25700 25700 25700 0
275 20250227 143600 278521900 25700 25700 25700 25700 0
276 20250227 143500 278521900 25700 25700 25700 25700 0
277 20250227 143400 278521900 25700 25700 25700 25700 274
278 20250227 143300 271480100 25600 25600 25600 25600 0
279 20250227 143200 271480100 25600 25600 25600 25600 0
280 20250227 143100 271480100 25600 25600 25600 25600 0
281 20250227 143000 271480100 25600 25650 25650 25600 16
282 20250227 142900 271069800 25700 25700 25700 25700 8
283 20250227 142800 270864200 25650 25600 25650 25600 16
284 20250227 142700 270453950 25600 25600 25600 25600 15
285 20250227 142600 270069950 25600 25600 25600 25600 4
286 20250227 142500 269967550 25600 25600 25650 25600 17
287 20250227 142400 269531700 25600 25650 25650 25600 5
288 20250227 142300 269403550 25650 25700 25850 25650 12
289 20250227 142200 269095050 25650 25600 25650 25600 14
290 20250227 142100 268736100 25600 25650 25650 25600 7
291 20250227 142000 268556800 25650 25700 25700 25650 5
292 20250227 141900 268428500 25650 25700 25700 25600 16
293 20250227 141800 268018300 25650 25600 25650 25600 5
294 20250227 141700 267890150 25750 25600 25750 25600 25
295 20250227 141600 267248950 25650 25650 25650 25650 5
296 20250227 141500 267120700 25700 25650 25700 25650 7
297 20250227 141400 266941100 25650 25650 25650 25650 14
298 20250227 141300 266582000 25650 25650 25650 25650 5
299 20250227 141200 266453750 25750 25700 25750 25650 15
300 20250227 141100 266068300 25800 25700 25800 25650 17
301 20250227 141000 265631550 25650 25650 25650 25650 15
302 20250227 140900 265246800 25650 25650 25650 25650 5
303 20250227 140800 265118550 25650 25650 25650 25650 15
304 20250227 140700 264733800 25650 25650 25650 25650 5
305 20250227 140600 264605550 25850 25700 25850 25700 178
306 20250227 140500 260030550 25850 25600 25850 25600 54
307 20250227 140400 258644600 25600 25600 25700 25600 19
308 20250227 140300 258157800 25600 25650 25650 25600 3
309 20250227 140200 258080950 25700 25700 25700 25600 16
310 20250227 140100 257670550 25650 25700 25700 25600 6
311 20250227 140000 257516700 25650 25600 25650 25600 23
312 20250227 135900 256927550 25600 25600 25600 25600 4
313 20250227 135800 256825150 25600 25600 25600 25600 15
314 20250227 135700 256441150 25650 25600 25650 25600 7
315 20250227 135600 256261900 25600 25600 25600 25600 14
316 20250227 135500 255903500 25600 25600 25600 25600 5
317 20250227 135400 255775500 25600 25600 25600 25600 5
318 20250227 135300 255647500 25600 25600 25600 25600 15
319 20250227 135200 255263500 25600 25600 25600 25600 5
320 20250227 135100 255135500 25600 25600 25600 25600 15
321 20250227 135000 254751500 25650 25600 25650 25600 6
322 20250227 134900 254597850 25650 25650 25650 25650 4
323 20250227 134800 254495250 25750 25600 25750 25600 148
324 20250227 134700 250699200 25600 25600 25600 25600 15
325 20250227 134600 250315200 25600 25600 25600 25600 5
326 20250227 134500 250187200 25600 25600 25600 25600 15
327 20250227 134400 249803200 25650 25600 25650 25600 22
328 20250227 134300 249239100 25600 25650 25650 25600 15
329 20250227 134200 248855000 25600 25600 25600 25600 5
330 20250227 134100 248727000 25600 25600 25600 25600 14
331 20250227 134000 248368600 25600 25600 25600 25600 5
332 20250227 133900 248240600 25600 25600 25600 25600 16
333 20250227 133800 247831000 25600 25600 25600 25600 4
334 20250227 133700 247728600 25600 25600 25650 25600 16
335 20250227 133600 247318950 25600 25600 25650 25600 7
336 20250227 133500 247139700 25600 25600 25600 25600 14
337 20250227 133400 246781300 25650 25600 25650 25600 6
338 20250227 133300 246627650 25650 25650 25650 25600 7
339 20250227 133200 246448300 25650 25700 25850 25650 218
340 20250227 133100 240855200 25650 25600 25650 25550 1198
341 20250227 133000 210186550 25600 25550 25600 25550 20
342 20250227 132900 209675300 25600 25550 25600 25550 16
343 20250227 132800 209265950 25600 25600 25600 25600 280
344 20250227 132700 202097950 25600 25600 25600 25600 5
345 20250227 132600 201969950 25600 25600 25650 25600 16
346 20250227 132500 201560300 25600 25600 25600 25600 5
347 20250227 132400 201432300 25600 25600 25600 25600 15
348 20250227 132300 201048300 25600 25600 25600 25600 2
349 20250227 132200 200997100 25700 25600 25700 25600 27
350 20250227 132100 200304900 25600 25600 25600 25600 5
351 20250227 132000 200176900 25600 25600 25600 25600 14
352 20250227 131900 199818500 25600 25600 25600 25600 1
353 20250227 131800 199792900 25600 25600 25600 25600 15
354 20250227 131700 199408900 25650 25700 25700 25650 8
355 20250227 131600 199203500 25650 25600 25650 25600 16
356 20250227 131500 198793600 25600 25600 25600 25600 6
357 20250227 131400 198640000 25600 25600 25600 25600 14
358 20250227 131300 198281600 25600 25600 25600 25600 5
359 20250227 131200 198153600 25600 25600 25600 25600 5
360 20250227 131100 198025600 25600 25600 25650 25600 19
361 20250227 131000 197539100 25600 25600 25600 25600 5
362 20250227 130900 197411100 25600 25600 25600 25600 15
363 20250227 130800 197027100 25600 25600 25600 25600 5
364 20250227 130700 196899100 25650 25650 25650 25650 12
365 20250227 130600 196591300 25650 25650 25650 25650 5
366 20250227 130500 196463050 25650 25650 25650 25650 14
367 20250227 130400 196103950 25650 25650 25650 25650 6
368 20250227 130300 195950050 25650 25650 25650 25650 15
369 20250227 130200 195565300 25650 25650 25650 25650 4
370 20250227 130100 195462700 25650 25650 25650 25650 16
371 20250227 130000 195052300 25650 25600 25650 25600 11
372 20250227 125900 194770400 25600 25600 25600 25600 14
373 20250227 125800 194412000 25600 25650 25650 25600 4
374 20250227 125700 194309550 25650 25650 25650 25600 15
375 20250227 125600 193924900 25650 25650 25650 25650 3
376 20250227 125500 193847950 25650 25650 25650 25650 40
377 20250227 125400 192821950 25650 25600 25650 25600 6
378 20250227 125300 192668100 25600 25650 25650 25600 14
379 20250227 125200 192309150 25650 25650 25650 25600 7
380 20250227 125100 192129700 25600 25650 25650 25600 3
381 20250227 125000 192052850 25650 25600 25650 25600 17
382 20250227 124900 191617450 25600 25650 25650 25600 4
383 20250227 124800 191514950 25650 25600 25650 25600 16
384 20250227 124700 191105200 25600 25600 25650 25600 7
385 20250227 124600 190925850 25600 25650 25650 25600 13
386 20250227 124500 190593000 25650 25650 25650 25600 5
387 20250227 124400 190464850 25650 25650 25650 25600 15
388 20250227 124300 190080700 25600 25650 25650 25600 5
389 20250227 124200 189952650 25650 25600 25650 25600 20
390 20250227 124100 189440300 25600 25650 25650 25600 3
391 20250227 124000 189363450 25650 25700 25700 25600 79
392 20250227 123900 187337600 25700 25600 25700 25600 11
393 20250227 123800 187055650 25650 25650 25650 25600 313
394 20250227 123700 179042350 25700 25600 25700 25600 17
395 20250227 123600 178606050 25600 25600 25600 25600 15
396 20250227 123500 178222050 25600 25600 25600 25600 4
397 20250227 123400 178119650 25600 25600 25600 25600 15
398 20250227 123300 177735650 25600 25600 25600 25600 6
399 20250227 123200 177582050 25600 25600 25600 25600 0
400 20250227 123100 177582050 25600 25600 25600 25600 15
401 20250227 123000 177198050 25600 25600 25600 25600 5
402 20250227 122900 177070050 25600 25600 25600 25600 15
403 20250227 122800 176686050 25600 25650 25650 25600 5
404 20250227 122700 176558000 25600 25600 25600 25600 14
405 20250227 122600 176199600 25650 25650 25650 25600 7
406 20250227 122500 176020150 25600 25600 25600 25600 15
407 20250227 122400 175636150 25600 25600 25700 25600 7
408 20250227 122300 175456600 25650 25600 25650 25600 16
409 20250227 122200 175046700 25650 25650 25650 25650 3
410 20250227 122100 174969750 25650 25650 25650 25650 15
411 20250227 122000 174585000 25650 25650 25650 25650 4
412 20250227 121900 174482400 25650 25700 25700 25650 17
413 20250227 121800 174046300 25650 25650 25650 25650 7
414 20250227 121700 173866750 25650 25650 25650 25650 14
415 20250227 121600 173507650 25650 25650 25650 25650 1037
416 20250227 121500 146908600 25650 25650 25650 25650 16
417 20250227 121400 146498200 25700 25650 25700 25650 23
418 20250227 121300 145907300 25650 25650 25650 25650 15
419 20250227 121200 145522550 25650 25650 25650 25650 8
420 20250227 121100 145317350 25650 25650 25650 25650 54
421 20250227 121000 143932250 25650 25650 25650 25650 15
422 20250227 120900 143547500 25700 25700 25700 25700 38
423 20250227 120800 142570900 25700 25700 25700 25700 15
424 20250227 120700 142185400 25700 25700 25700 25700 5
425 20250227 120600 142056900 25700 25700 25700 25700 15
426 20250227 120500 141671400 25700 25700 25700 25700 4
427 20250227 120400 141568600 25700 25700 25700 25700 16
428 20250227 120300 141157400 25700 25700 25700 25700 5
429 20250227 120200 141028900 25700 25700 25700 25700 16
430 20250227 120100 140617700 25700 25700 25700 25700 6
431 20250227 120000 140463500 25700 25700 25700 25700 15
432 20250227 115900 140078000 25700 25700 25700 25700 4
433 20250227 115800 139975200 25700 25700 25700 25700 16
434 20250227 115700 139564000 25700 25700 25700 25700 5
435 20250227 115600 139435500 25700 25700 25700 25700 14
436 20250227 115500 139075700 25700 25700 25700 25700 5
437 20250227 115400 138947200 25700 25700 25700 25700 16
438 20250227 115300 138536000 25700 25700 25750 25700 5
439 20250227 115200 138407450 25700 25700 25700 25700 15
440 20250227 115100 138021950 25700 25700 25700 25700 6
441 20250227 115000 137867750 25700 25700 25700 25700 4
442 20250227 114900 137764950 25700 25700 25700 25700 15
443 20250227 114800 137379450 25700 25700 25700 25700 6
444 20250227 114700 137225250 25700 25700 25700 25700 14
445 20250227 114600 136865450 25700 25700 25700 25700 1
446 20250227 114500 136839750 25700 25700 25700 25700 15
447 20250227 114400 136454250 25700 25650 25700 25650 5
448 20250227 114300 136325850 25700 25700 25700 25700 252
449 20250227 114200 129849450 25700 25700 25700 25700 5
450 20250227 114100 129720950 25700 25700 25700 25700 14
451 20250227 114000 129361150 25700 25700 25700 25700 6
452 20250227 113900 129206950 25700 25700 25700 25700 15
453 20250227 113800 128821450 25700 25700 25700 25700 4
454 20250227 113700 128718650 25700 25700 25700 25700 16
455 20250227 113600 128307450 25700 25700 25700 25700 5
456 20250227 113500 128178950 25700 25700 25700 25700 14
457 20250227 113400 127819150 25700 25700 25700 25700 5
458 20250227 113300 127690650 25700 25700 25700 25700 16
459 20250227 113200 127279450 25750 25700 25750 25700 3
460 20250227 113100 127202300 25750 25750 25750 25700 18
461 20250227 113000 126738900 25750 25750 25750 25700 8
462 20250227 112900 126533000 25750 25750 25750 25700 15
463 20250227 112800 126146950 25700 25700 25700 25700 15
464 20250227 112700 125761450 25700 25700 25700 25700 5
465 20250227 112600 125632950 25800 25700 25800 25700 8
466 20250227 112500 125427150 25700 25700 25700 25700 5
467 20250227 112400 125298650 25700 25700 25700 25700 15
468 20250227 112300 124913150 25700 25700 25700 25700 3
469 20250227 112200 124836050 25700 25750 25800 25700 16
470 20250227 112100 124424600 25700 25700 25700 25700 5
471 20250227 112000 124296100 25700 25700 25700 25700 14
472 20250227 111900 123936300 25700 25700 25800 25700 15
473 20250227 111800 123550550 25650 25650 25650 25650 15
474 20250227 111700 123165800 25650 25650 25650 25650 4
475 20250227 111600 123063200 25650 25650 25650 25650 5
476 20250227 111500 122934950 25800 25750 25800 25650 11
477 20250227 111400 122651900 25750 25650 25750 25650 49
478 20250227 111300 121393250 25650 25650 25700 25650 9
479 20250227 111200 121162300 25650 25700 25700 25650 356
480 20250227 111100 112013650 25700 25700 25700 25700 4
481 20250227 111000 111910850 25700 25700 25700 25700 15
482 20250227 110900 111525350 25700 25700 25700 25700 6
483 20250227 110800 111371150 25700 25700 25700 25700 4
484 20250227 110700 111268350 25700 25700 25700 25700 15
485 20250227 110600 110882850 25700 25750 25750 25700 245
486 20250227 110500 104574750 25750 25750 25750 25750 15
487 20250227 110400 104188500 25750 25750 25750 25750 5
488 20250227 110300 104059750 25800 25750 25800 25750 34
489 20250227 110200 103183300 25750 25750 25750 25750 5
490 20250227 110100 103054550 25750 25750 25750 25750 11
491 20250227 110000 102771300 25800 25800 25800 25800 0
492 20250227 105900 102771300 25800 25800 25800 25800 0
493 20250227 105800 102771300 25800 25800 25800 25800 0
494 20250227 105700 102771300 25800 25800 25800 25800 0
495 20250227 105600 102771300 25800 25800 25800 25800 0
496 20250227 105500 102771300 25800 25800 25800 25800 10
497 20250227 105400 102513300 25800 25800 25800 25800 0
498 20250227 105300 102513300 25800 25800 25800 25800 0
499 20250227 105200 102513300 25800 25800 25800 25800 0
500 20250227 105100 102513300 25800 25800 25800 25800 0
501 20250227 105000 102513300 25800 25800 25800 25800 0
502 20250227 104900 102513300 25800 25800 25800 25800 0
503 20250227 104800 102513300 25800 25800 25800 25800 1
504 20250227 104700 102487500 25800 25800 25800 25800 0
505 20250227 104600 102487500 25800 25800 25800 25800 0
506 20250227 104500 102487500 25800 25800 25800 25800 0
507 20250227 104400 102487500 25800 25800 25800 25800 0
508 20250227 104300 102487500 25800 25800 25800 25800 2
509 20250227 104200 102435900 25750 25800 25800 25750 343
510 20250227 104100 93603500 25800 25800 25800 25800 0
511 20250227 104000 93603500 25800 25800 25800 25800 0
512 20250227 103900 93603500 25800 25800 25800 25800 0
513 20250227 103800 93603500 25800 25800 25800 25800 0
514 20250227 103700 93603500 25800 25800 25800 25800 0
515 20250227 103600 93603500 25800 25800 25800 25800 0
516 20250227 103500 93603500 25800 25800 25800 25800 0
517 20250227 103400 93603500 25800 25800 25800 25800 14
518 20250227 103300 93242300 25800 25800 25800 25800 38
519 20250227 103200 92261900 25800 25800 25800 25800 0
520 20250227 103100 92261900 25800 25800 25800 25800 0
521 20250227 103000 92261900 25800 25800 25800 25800 0
522 20250227 102900 92261900 25800 25800 25800 25800 0
523 20250227 102800 92261900 25800 25800 25800 25800 0
524 20250227 102700 92261900 25800 25800 25800 25800 0
525 20250227 102600 92261900 25800 25800 25800 25800 0
526 20250227 102500 92261900 25800 25800 25800 25800 0
527 20250227 102400 92261900 25800 25800 25800 25800 10
528 20250227 102300 92003900 25800 25800 25800 25800 0
529 20250227 102200 92003900 25800 25800 25800 25800 1
530 20250227 102100 91978100 25800 25800 25800 25800 1
531 20250227 102000 91952300 25800 25800 25800 25800 0
532 20250227 101900 91952300 25800 25800 25800 25800 3
533 20250227 101800 91874900 25800 25800 25800 25800 0
534 20250227 101700 91874900 25800 25800 25800 25800 0
535 20250227 101600 91874900 25800 25800 25800 25800 0
536 20250227 101500 91874900 25800 25800 25800 25800 1
537 20250227 101400 91849100 25800 25800 25800 25800 0
538 20250227 101300 91849100 25800 25800 25800 25800 0
539 20250227 101200 91849100 25800 25800 25800 25800 0
540 20250227 101100 91849100 25800 25800 25800 25800 12
541 20250227 101000 91539500 25800 25800 25800 25800 10
542 20250227 100900 91281500 25800 25800 25800 25800 15
543 20250227 100800 90894500 25800 25800 25800 25800 0
544 20250227 100700 90894500 25800 25800 25800 25800 0
545 20250227 100600 90894500 25800 25800 25800 25800 39
546 20250227 100500 89888300 25800 25800 25800 25800 2
547 20250227 100400 89836700 25750 25750 25750 25750 38
548 20250227 100300 88858200 25800 25800 25800 25800 6
549 20250227 100200 88703400 25800 25800 25800 25800 0
550 20250227 100100 88703400 25800 25800 25800 25800 0
551 20250227 100000 88703400 25800 25800 25800 25800 11
552 20250227 095900 88419600 25800 25800 25800 25800 0
553 20250227 095800 88419600 25800 25800 25800 25800 0
554 20250227 095700 88419600 25800 25800 25800 25800 50
555 20250227 095600 87129600 25800 25800 25800 25800 0
556 20250227 095500 87129600 25800 25800 25800 25800 3
557 20250227 095400 87052200 25800 25800 25800 25800 18
558 20250227 095300 86587800 25800 25800 25800 25800 0
559 20250227 095200 86587800 25800 25800 25800 25800 0
560 20250227 095100 86587800 25800 25800 25800 25800 0
561 20250227 095000 86587800 25800 25800 25800 25800 0
562 20250227 094900 86587800 25800 25800 25800 25800 10
563 20250227 094800 86329800 25800 25800 25800 25800 0
564 20250227 094700 86329800 25800 25800 25800 25800 0
565 20250227 094600 86329800 25800 25800 25800 25800 15
566 20250227 094500 85942800 25800 25800 25800 25800 10
567 20250227 094400 85684800 25800 25800 25800 25800 1
568 20250227 094300 85659000 25750 25750 25750 25750 0
569 20250227 094200 85659000 25750 25750 25750 25750 430
570 20250227 094100 74586500 25750 25750 25750 25750 0
571 20250227 094000 74586500 25750 25750 25750 25750 0
572 20250227 093900 74586500 25750 25750 25750 25750 5
573 20250227 093800 74457750 25750 25750 25750 25750 0
574 20250227 093700 74457750 25750 25750 25750 25750 0
575 20250227 093600 74457750 25750 25800 25800 25750 680
576 20250227 093500 56947700 25800 25800 25800 25800 0
577 20250227 093400 56947700 25800 25800 25800 25800 0
578 20250227 093300 56947700 25800 25800 25800 25800 0
579 20250227 093200 56947700 25800 25800 25800 25800 40
580 20250227 093100 55915700 25800 25800 25800 25800 0
581 20250227 093000 55915700 25800 25800 25800 25800 0
582 20250227 092900 55915700 25800 25800 25800 25800 0
583 20250227 092800 55915700 25800 25800 25800 25800 0
584 20250227 092700 55915700 25800 25800 25800 25800 0
585 20250227 092600 55915700 25800 25800 25800 25800 0
586 20250227 092500 55915700 25800 25800 25800 25800 0
587 20250227 092400 55915700 25800 25800 25800 25800 0
588 20250227 092300 55915700 25800 25800 25800 25800 0
589 20250227 092200 55915700 25800 25800 25800 25800 1
590 20250227 092100 55889900 25800 25800 25800 25800 0
591 20250227 092000 55889900 25800 25800 25800 25800 0
592 20250227 091900 55889900 25800 25800 25800 25800 0
593 20250227 091800 55889900 25800 25800 25800 25800 0
594 20250227 091700 55889900 25800 25800 25800 25800 0
595 20250227 091600 55889900 25800 25800 25800 25800 0
596 20250227 091500 55889900 25800 25800 25800 25800 0
597 20250227 091400 55889900 25800 25800 25800 25800 1
598 20250227 091300 55864100 25800 25800 25800 25800 0
599 20250227 091200 55864100 25800 25800 25800 25800 0
600 20250227 091100 55864100 25800 25800 25800 25800 6
601 20250227 091000 55709300 25700 25700 25700 25700 0
602 20250227 090900 55709300 25700 25700 25700 25700 0
603 20250227 090800 55709300 25700 25700 25700 25700 0
604 20250227 090700 55709300 25700 25700 25700 25700 0
605 20250227 090600 55709300 25700 25700 25700 25700 0
606 20250227 090500 55709300 25700 25750 25750 25700 5
607 20250227 090400 55580750 25650 25850 25850 25650 2000
608 20250227 090300 4188600 25900 25900 25900 25900 14
609 20250227 090200 3826000 25950 25950 25950 25950 0
610 20250227 090100 3826000 25950 25950 25950 25950 0
611 20250227 090000 3826000 25950 25850 25950 25850 148