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

613
025540/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191100,1554052400,73900,73900,73900,73900,435
20250227,191000,1554052400,73900,73900,73900,73900,0
20250227,190900,1554052400,73900,73900,73900,73900,0
20250227,190800,1554052400,73900,73900,73900,73900,0
20250227,190700,1554052400,73900,73900,73900,73900,0
20250227,190600,1554052400,73900,73900,73900,73900,0
20250227,190500,1554052400,73900,73900,73900,73900,0
20250227,190400,1554052400,73900,73900,73900,73900,0
20250227,190300,1554052400,73900,73900,73900,73900,0
20250227,190200,1554052400,73900,73900,73900,73900,0
20250227,190100,1554052400,73900,73900,73900,73900,0
20250227,190000,1554052400,73900,73900,73900,73900,0
20250227,185900,1554052400,73900,73900,73900,73900,0
20250227,185800,1554052400,73900,73900,73900,73900,0
20250227,185700,1554052400,73900,73900,73900,73900,0
20250227,185600,1554052400,73900,73900,73900,73900,0
20250227,185500,1554052400,73900,73900,73900,73900,0
20250227,185400,1554052400,73900,73900,73900,73900,0
20250227,185300,1554052400,73900,73900,73900,73900,0
20250227,185200,1554052400,73900,73900,73900,73900,0
20250227,185100,1554052400,73900,73900,73900,73900,0
20250227,185000,1554052400,73900,73900,73900,73900,0
20250227,184900,1554052400,73900,73900,73900,73900,0
20250227,184800,1554052400,73900,73900,73900,73900,0
20250227,184700,1554052400,73900,73900,73900,73900,0
20250227,184600,1554052400,73900,73900,73900,73900,0
20250227,184500,1554052400,73900,73900,73900,73900,0
20250227,184400,1554052400,73900,73900,73900,73900,0
20250227,184300,1554052400,73900,73900,73900,73900,0
20250227,184200,1554052400,73900,73900,73900,73900,0
20250227,184100,1554052400,73900,73900,73900,73900,435
20250227,184000,1554052400,73900,73900,73900,73900,0
20250227,183900,1554052400,73900,73900,73900,73900,0
20250227,183800,1554052400,73900,73900,73900,73900,0
20250227,183700,1554052400,73900,73900,73900,73900,0
20250227,183600,1554052400,73900,73900,73900,73900,0
20250227,183500,1554052400,73900,73900,73900,73900,0
20250227,183400,1554052400,73900,73900,73900,73900,0
20250227,183300,1554052400,73900,73900,73900,73900,0
20250227,183200,1554052400,73900,73900,73900,73900,0
20250227,183100,1554052400,73900,73900,73900,73900,0
20250227,183000,1554052400,73900,73900,73900,73900,0
20250227,182900,1554052400,73900,73900,73900,73900,0
20250227,182800,1554052400,73900,73900,73900,73900,0
20250227,182700,1554052400,73900,73900,73900,73900,0
20250227,182600,1554052400,73900,73900,73900,73900,0
20250227,182500,1554052400,73900,73900,73900,73900,0
20250227,182400,1554052400,73900,73900,73900,73900,0
20250227,182300,1554052400,73900,73900,73900,73900,0
20250227,182200,1554052400,73900,73900,73900,73900,0
20250227,182100,1554052400,73900,73900,73900,73900,0
20250227,182000,1554052400,73900,73900,73900,73900,0
20250227,181900,1554052400,73900,73900,73900,73900,0
20250227,181800,1554052400,73900,73900,73900,73900,0
20250227,181700,1554052400,73900,73900,73900,73900,0
20250227,181600,1554052400,73900,73900,73900,73900,0
20250227,181500,1554052400,73900,73900,73900,73900,0
20250227,181400,1554052400,73900,73900,73900,73900,0
20250227,181300,1554052400,73900,73900,73900,73900,0
20250227,181200,1554052400,73900,73900,73900,73900,0
20250227,181100,1554052400,73900,73900,73900,73900,435
20250227,181000,1554052400,73900,73900,73900,73900,0
20250227,180900,1554052400,73900,73900,73900,73900,0
20250227,180800,1554052400,73900,73900,73900,73900,0
20250227,180700,1554052400,73900,73900,73900,73900,0
20250227,180600,1554052400,73900,73900,73900,73900,0
20250227,180500,1554052400,73900,73900,73900,73900,0
20250227,180400,1554052400,73900,73900,73900,73900,0
20250227,180300,1554052400,73900,73900,73900,73900,0
20250227,180200,1554052400,73900,73900,73900,73900,0
20250227,180100,1554052400,73900,73900,73900,73900,0
20250227,180000,1554052400,73900,73900,73900,73900,0
20250227,175900,1554052400,73900,73900,73900,73900,0
20250227,175800,1554052400,73900,73900,73900,73900,0
20250227,175700,1554052400,73900,73900,73900,73900,0
20250227,175600,1554052400,73900,73900,73900,73900,0
20250227,175500,1554052400,73900,73900,73900,73900,0
20250227,175400,1554052400,73900,73900,73900,73900,0
20250227,175300,1554052400,73900,73900,73900,73900,0
20250227,175200,1554052400,73900,73900,73900,73900,0
20250227,175100,1554052400,73900,73900,73900,73900,0
20250227,175000,1554052400,73900,73900,73900,73900,0
20250227,174900,1554052400,73900,73900,73900,73900,0
20250227,174800,1554052400,73900,73900,73900,73900,0
20250227,174700,1554052400,73900,73900,73900,73900,0
20250227,174600,1554052400,73900,73900,73900,73900,0
20250227,174500,1554052400,73900,73900,73900,73900,0
20250227,174400,1554052400,73900,73900,73900,73900,0
20250227,174300,1554052400,73900,73900,73900,73900,0
20250227,174200,1554052400,73900,73900,73900,73900,0
20250227,174100,1554052400,73900,73900,73900,73900,435
20250227,174000,1554052400,73900,73900,73900,73900,0
20250227,173900,1554052400,73900,73900,73900,73900,0
20250227,173800,1554052400,73900,73900,73900,73900,0
20250227,173700,1554052400,73900,73900,73900,73900,0
20250227,173600,1554052400,73900,73900,73900,73900,0
20250227,173500,1554052400,73900,73900,73900,73900,0
20250227,173400,1554052400,73900,73900,73900,73900,0
20250227,173300,1554052400,73900,73900,73900,73900,0
20250227,173200,1554052400,73900,73900,73900,73900,0
20250227,173100,1554052400,73900,73900,73900,73900,0
20250227,173000,1554052400,73900,73900,73900,73900,0
20250227,172900,1554052400,73900,73900,73900,73900,0
20250227,172800,1554052400,73900,73900,73900,73900,0
20250227,172700,1554052400,73900,73900,73900,73900,0
20250227,172600,1554052400,73900,73900,73900,73900,0
20250227,172500,1554052400,73900,73900,73900,73900,0
20250227,172400,1554052400,73900,73900,73900,73900,0
20250227,172300,1554052400,73900,73900,73900,73900,0
20250227,172200,1554052400,73900,73900,73900,73900,0
20250227,172100,1554052400,73900,73900,73900,73900,0
20250227,172000,1554052400,73900,73900,73900,73900,0
20250227,171900,1554052400,73900,73900,73900,73900,0
20250227,171800,1554052400,73900,73900,73900,73900,0
20250227,171700,1554052400,73900,73900,73900,73900,0
20250227,171600,1554052400,73900,73900,73900,73900,0
20250227,171500,1554052400,73900,73900,73900,73900,0
20250227,171400,1554052400,73900,73900,73900,73900,0
20250227,171300,1554052400,73900,73900,73900,73900,0
20250227,171200,1554052400,73900,73900,73900,73900,0
20250227,171100,1554052400,73900,73900,73900,73900,435
20250227,171000,1554052400,73900,73900,73900,73900,0
20250227,170900,1554052400,73900,73900,73900,73900,0
20250227,170800,1554052400,73900,73900,73900,73900,0
20250227,170700,1554052400,73900,73900,73900,73900,0
20250227,170600,1554052400,73900,73900,73900,73900,0
20250227,170500,1554052400,73900,73900,73900,73900,0
20250227,170400,1554052400,73900,73900,73900,73900,0
20250227,170300,1554052400,73900,73900,73900,73900,0
20250227,170200,1554052400,73900,73900,73900,73900,0
20250227,170100,1554052400,73900,73900,73900,73900,0
20250227,170000,1554052400,73900,73900,73900,73900,0
20250227,165900,1554052400,73900,73900,73900,73900,0
20250227,165800,1554052400,73900,73900,73900,73900,0
20250227,165700,1554052400,73900,73900,73900,73900,0
20250227,165600,1554052400,73900,73900,73900,73900,0
20250227,165500,1554052400,73900,73900,73900,73900,0
20250227,165400,1554052400,73900,73900,73900,73900,0
20250227,165300,1554052400,73900,73900,73900,73900,0
20250227,165200,1554052400,73900,73900,73900,73900,0
20250227,165100,1554052400,73900,73900,73900,73900,0
20250227,165000,1554052400,73900,73900,73900,73900,0
20250227,164900,1554052400,73900,73900,73900,73900,0
20250227,164800,1554052400,73900,73900,73900,73900,0
20250227,164700,1554052400,73900,73900,73900,73900,0
20250227,164600,1554052400,73900,73900,73900,73900,0
20250227,164500,1554052400,73900,73900,73900,73900,0
20250227,164400,1554052400,73900,73900,73900,73900,0
20250227,164300,1554052400,73900,73900,73900,73900,0
20250227,164200,1554052400,73900,73900,73900,73900,0
20250227,164100,1554052400,73900,73900,73900,73900,435
20250227,164000,1554052400,73900,73900,73900,73900,0
20250227,163900,1554052400,73900,73900,73900,73900,0
20250227,163800,1554052400,73900,73900,73900,73900,0
20250227,163700,1554052400,73900,73900,73900,73900,0
20250227,163600,1554052400,73900,73900,73900,73900,0
20250227,163500,1554052400,73900,73900,73900,73900,0
20250227,163400,1554052400,73900,73900,73900,73900,0
20250227,163300,1554052400,73900,73900,73900,73900,0
20250227,163200,1554052400,73900,73900,73900,73900,0
20250227,163100,1554052400,73900,73900,73900,73900,0
20250227,163000,1554052400,73900,73900,73900,73900,0
20250227,162900,1554052400,73900,73900,73900,73900,0
20250227,162800,1554052400,73900,73900,73900,73900,0
20250227,162700,1554052400,73900,73900,73900,73900,0
20250227,162600,1554052400,73900,73900,73900,73900,0
20250227,162500,1554052400,73900,73900,73900,73900,0
20250227,162400,1554052400,73900,73900,73900,73900,0
20250227,162300,1554052400,73900,73900,73900,73900,0
20250227,162200,1554052400,73900,73900,73900,73900,0
20250227,162100,1554052400,73900,73900,73900,73900,0
20250227,162000,1554052400,73900,73900,73900,73900,0
20250227,161900,1554052400,73900,73900,73900,73900,0
20250227,161800,1554052400,73900,73900,73900,73900,0
20250227,161700,1554052400,73900,73900,73900,73900,0
20250227,161600,1554052400,73900,73900,73900,73900,0
20250227,161500,1554052400,73900,73900,73900,73900,0
20250227,161400,1554052400,73900,73900,73900,73900,0
20250227,161300,1554052400,73900,73900,73900,73900,0
20250227,161200,1554052400,73900,73900,73900,73900,0
20250227,161100,1554052400,73900,73900,73900,73900,435
20250227,161000,1554052400,73900,73900,73900,73900,0
20250227,160900,1554052400,73900,73900,73900,73900,0
20250227,160800,1554052400,73900,73900,73900,73900,0
20250227,160700,1554052400,73900,73900,73900,73900,0
20250227,160600,1554052400,73900,73900,73900,73900,0
20250227,160500,1554052400,73900,73900,73900,73900,0
20250227,160400,1554052400,73900,73900,73900,73900,0
20250227,160300,1554052400,73900,73900,73900,73900,0
20250227,160200,1554052400,73900,73900,73900,73900,0
20250227,160100,1554052400,73900,73900,73900,73900,0
20250227,160000,1554052400,73900,73900,73900,73900,0
20250227,155900,1554052400,73900,73900,73900,73900,0
20250227,155800,1554052400,73900,73900,73900,73900,0
20250227,155700,1554052400,73900,73900,73900,73900,0
20250227,155600,1554052400,73900,73900,73900,73900,0
20250227,155500,1554052400,73900,73900,73900,73900,0
20250227,155400,1554052400,73900,73900,73900,73900,0
20250227,155300,1554052400,73900,73900,73900,73900,0
20250227,155200,1554052400,73900,73900,73900,73900,0
20250227,155100,1554052400,73900,73900,73900,73900,0
20250227,155000,1554052400,73900,73900,73900,73900,0
20250227,154900,1554052400,73900,73900,73900,73900,0
20250227,154800,1554052400,73900,73900,73900,73900,0
20250227,154700,1554052400,73900,73900,73900,73900,0
20250227,154600,1554052400,73900,73900,73900,73900,0
20250227,154500,1554052400,73900,73900,73900,73900,0
20250227,154400,1554052400,73900,73900,73900,73900,0
20250227,154300,1554052400,73900,73900,73900,73900,0
20250227,154200,1554052400,73900,73900,73900,73900,0
20250227,154100,1554052400,73900,73900,73900,73900,435
20250227,154000,1554052400,73900,73900,73900,73900,0
20250227,153900,1554052400,73900,73900,73900,73900,0
20250227,153800,1554052400,73900,73900,73900,73900,0
20250227,153700,1554052400,73900,73900,73900,73900,0
20250227,153600,1554052400,73900,73900,73900,73900,0
20250227,153500,1554052400,73900,73900,73900,73900,0
20250227,153400,1554052400,73900,73900,73900,73900,0
20250227,153300,1554052400,73900,73900,73900,73900,0
20250227,153200,1554052400,73900,73900,73900,73900,0
20250227,153100,1554052400,73900,73900,73900,73900,0
20250227,153000,1554052400,73900,73900,73900,73900,435
20250227,152900,1521905900,73900,73900,73900,73900,0
20250227,152800,1521905900,73900,73900,73900,73900,0
20250227,152700,1521905900,73900,73900,73900,73900,0
20250227,152600,1521905900,73900,73900,73900,73900,0
20250227,152500,1521905900,73900,73900,73900,73900,0
20250227,152400,1521905900,73900,73900,73900,73900,0
20250227,152300,1521905900,73900,73900,73900,73900,0
20250227,152200,1521905900,73900,73900,73900,73900,0
20250227,152100,1521905900,73900,73900,73900,73900,0
20250227,152000,1521905900,73900,73900,73900,73900,0
20250227,151900,1521905900,73900,73800,73900,73800,33
20250227,151800,1519469400,73900,73800,74000,73800,23
20250227,151700,1517769700,73800,73800,73800,73800,1
20250227,151600,1517695900,73800,73800,73800,73800,3
20250227,151500,1517474500,73900,73900,73900,73900,6
20250227,151400,1517031100,73900,73900,73900,73900,40
20250227,151300,1514075100,73900,73900,73900,73900,49
20250227,151200,1510454000,73800,73800,73800,73700,75
20250227,151100,1504919500,73800,73800,73900,73800,142
20250227,151000,1494433700,73800,73900,73900,73800,12
20250227,150900,1493547100,73900,73900,73900,73800,46
20250227,150800,1490148400,73800,73800,73900,73800,227
20250227,150700,1473394000,73800,73700,73800,73700,230
20250227,150600,1456423500,73800,73800,73800,73700,73
20250227,150500,1451036800,73800,73800,73800,73800,68
20250227,150400,1446018400,73700,73800,73800,73700,38
20250227,150300,1443217600,73800,73800,73800,73700,45
20250227,150200,1439900200,73800,73800,73800,73800,119
20250227,150100,1431118000,73800,73800,73800,73800,23
20250227,150000,1429420600,73800,73800,73800,73800,191
20250227,145900,1415324800,73700,73800,73800,73700,174
20250227,145800,1402483800,73900,73800,73900,73800,113
20250227,145700,1394144300,73800,73800,73900,73800,20
20250227,145600,1392667800,73800,73800,73800,73800,77
20250227,145500,1386985200,73800,73900,73900,73800,9
20250227,145400,1386320800,73900,73800,73900,73800,168
20250227,145300,1373910500,73800,73900,73900,73800,9
20250227,145200,1373246100,73800,73900,73900,73800,55
20250227,145100,1369186100,73900,73800,73900,73800,118
20250227,145000,1360477400,73800,73800,73800,73800,62
20250227,144900,1355901800,73800,73800,73800,73700,67
20250227,144800,1350960000,73700,73700,73800,73700,177
20250227,144700,1337898300,73800,73800,73800,73800,76
20250227,144600,1332289500,73800,73800,73800,73800,46
20250227,144500,1328894700,73800,73800,73900,73800,24
20250227,144400,1327123300,73800,73900,73900,73800,73
20250227,144300,1321733000,73900,73900,73900,73800,77
20250227,144200,1316048700,73900,73800,74000,73800,91
20250227,144100,1309328700,73900,73800,73900,73700,200
20250227,144000,1294568100,73800,73700,73800,73700,44
20250227,143900,1291325100,73700,73800,73800,73700,111
20250227,143800,1283138600,73800,73800,73800,73700,53
20250227,143700,1279231800,73800,73700,73800,73700,15
20250227,143600,1278125500,73700,73700,73700,73700,54
20250227,143500,1274145700,73700,73800,73800,73700,44
20250227,143400,1270902100,73800,73800,73800,73800,197
20250227,143300,1256363500,73800,73900,73900,73800,42
20250227,143200,1253263500,73800,73800,73800,73800,44
20250227,143100,1250016300,73800,73800,73900,73800,261
20250227,143000,1230750300,73900,73900,73900,73800,70
20250227,142900,1225581500,73900,73900,73900,73900,52
20250227,142800,1221738700,73900,73900,73900,73800,135
20250227,142700,1211770900,73900,73900,73900,73800,199
20250227,142600,1197065500,73900,73900,73900,73800,68
20250227,142500,1192041200,73900,74000,74000,73900,402
20250227,142400,1162331800,74000,73900,74000,73900,76
20250227,142300,1156709200,74000,74000,74000,74000,302
20250227,142200,1134361200,74000,74300,74300,74000,245
20250227,142100,1116174100,74300,74200,74300,74100,150
20250227,142000,1105036800,74200,74200,74200,74200,14
20250227,141900,1103998000,74200,74200,74200,74100,16
20250227,141800,1102811500,74200,74200,74200,74200,8
20250227,141700,1102217900,74200,74200,74200,74200,22
20250227,141600,1100585500,74200,74200,74200,74200,14
20250227,141500,1099546700,74200,74200,74200,74200,14
20250227,141400,1098507900,74200,74200,74200,74200,16
20250227,141300,1097320700,74200,74200,74200,74200,16
20250227,141200,1096133500,74300,74200,74300,74200,11
20250227,141100,1095317100,74200,74200,74300,74200,10
20250227,141000,1094574900,74200,74100,74200,74100,104
20250227,140900,1086858800,74100,74200,74200,74100,10
20250227,140800,1086117600,74100,74100,74100,74100,15
20250227,140700,1085006100,74100,74100,74100,74100,7
20250227,140600,1084487400,74100,74100,74100,74100,9
20250227,140500,1083820500,74100,74100,74100,74100,14
20250227,140400,1082783100,74100,74100,74200,74100,52
20250227,140300,1078925900,74200,74200,74200,74100,15
20250227,140200,1077813100,74200,74200,74200,74200,67
20250227,140100,1072841700,74300,74300,74300,74300,14
20250227,140000,1071801500,74400,74400,74400,74200,121
20250227,135900,1062820500,74300,74400,74400,74300,28
20250227,135800,1060739700,74300,74200,74300,74200,39
20250227,135700,1057842700,74200,74300,74300,74200,11
20250227,135600,1057026100,74200,74200,74200,74200,17
20250227,135500,1055764700,74300,74300,74300,74200,10
20250227,135400,1055022400,74200,74200,74200,74200,9
20250227,135300,1054354600,74200,74100,74300,74100,134
20250227,135200,1044412200,74200,74000,74200,74000,121
20250227,135100,1035452900,73800,74200,74200,73800,2634
20250227,135000,840515300,74200,74200,74200,74100,311
20250227,134900,817442900,74200,74300,74300,74200,2529
20250227,134800,629579400,74200,74500,74500,74200,154
20250227,134700,618132800,74400,74300,74400,74300,53
20250227,134600,614190700,74300,74500,74500,74300,13
20250227,134500,613222500,74500,74400,74500,74400,16
20250227,134400,612030600,74500,74400,74500,74300,176
20250227,134300,598936400,74400,74400,74400,74400,40
20250227,134200,595960400,74500,74500,74500,74500,1
20250227,134100,595885900,74400,74400,74500,74400,64
20250227,134000,591123800,74400,74400,74400,74300,328
20250227,133900,566721400,74400,74500,74500,74400,560
20250227,133800,525020800,74500,74600,74600,74500,249
20250227,133700,506447800,74700,74700,74800,74700,507
20250227,133600,468574700,74800,74800,74800,74800,2
20250227,133500,468425100,74700,74800,74800,74700,3
20250227,133400,468200800,74700,74700,74700,74700,1
20250227,133300,468126100,74800,74700,74800,74700,3
20250227,133200,467901800,74800,74800,74800,74700,3
20250227,133100,467677500,74700,74700,74800,74700,4
20250227,133000,467378500,74700,74800,74800,74700,3
20250227,132900,467154200,74700,74800,74800,74700,11
20250227,132800,466332300,74700,74700,74700,74700,25
20250227,132700,464464800,74800,74700,74800,74700,4
20250227,132600,464165800,74700,74700,74700,74700,0
20250227,132500,464165800,74700,74700,74700,74700,1
20250227,132400,464091100,74700,74700,74700,74700,0
20250227,132300,464091100,74700,74800,74800,74700,3
20250227,132200,463866800,74800,74800,74800,74800,302
20250227,132100,441277200,74900,74800,74900,74800,4
20250227,132000,440977800,74900,74900,74900,74900,2
20250227,131900,440828000,74800,74900,74900,74800,3
20250227,131800,440603400,74800,74800,74800,74800,0
20250227,131700,440603400,74800,74800,74800,74800,11
20250227,131600,439780600,74800,74800,74800,74800,0
20250227,131500,439780600,74800,74800,74800,74800,2
20250227,131400,439631000,74800,74900,74900,74800,2
20250227,131300,439481300,74900,74900,74900,74900,4
20250227,131200,439181700,74900,74900,74900,74900,2
20250227,131100,439031900,74900,74900,74900,74900,0
20250227,131000,439031900,74900,74900,74900,74900,2
20250227,130900,438882100,74900,74900,74900,74900,55
20250227,130800,434762600,74800,74800,74900,74800,18
20250227,130700,433416100,74800,74800,74800,74800,2
20250227,130600,433266500,74800,74800,74800,74800,3
20250227,130500,433042100,74800,74800,74800,74800,0
20250227,130400,433042100,74800,74800,74800,74800,8
20250227,130300,432443700,74800,74800,74800,74800,1
20250227,130200,432368900,74800,74800,74800,74800,1
20250227,130100,432294100,74800,74800,74800,74800,3
20250227,130000,432069700,74800,74800,74800,74800,1
20250227,125900,431994900,74800,75000,75000,74800,13
20250227,125800,431022300,74800,74900,74900,74800,69
20250227,125700,425854300,74900,74900,74900,74900,0
20250227,125600,425854300,74900,74900,74900,74900,1
20250227,125500,425779400,74900,74900,74900,74900,3
20250227,125400,425554700,74900,74900,74900,74900,10
20250227,125300,424805700,74900,74900,74900,74900,1
20250227,125200,424730800,74900,74900,74900,74900,1
20250227,125100,424655900,74900,74900,74900,74900,0
20250227,125000,424655900,74900,75000,75000,74900,3
20250227,124900,424431000,75000,74900,75000,74900,3
20250227,124800,424206100,75000,74900,75000,74900,14
20250227,124700,423157200,74900,74900,74900,74900,0
20250227,124600,423157200,74900,74900,74900,74900,0
20250227,124500,423157200,74900,74900,74900,74900,7
20250227,124400,422632900,74900,74900,74900,74900,3
20250227,124300,422408200,74900,74900,74900,74900,0
20250227,124200,422408200,74900,74900,74900,74900,1
20250227,124100,422333300,75000,75000,75000,75000,1
20250227,124000,422258300,74900,74900,74900,74900,0
20250227,123900,422258300,74900,74900,74900,74900,0
20250227,123800,422258300,74900,74900,74900,74900,2
20250227,123700,422108500,74900,74900,74900,74900,0
20250227,123600,422108500,74900,74900,74900,74900,1
20250227,123500,422033600,74900,74900,74900,74900,0
20250227,123400,422033600,74900,74900,74900,74900,0
20250227,123300,422033600,74900,74900,74900,74900,0
20250227,123200,422033600,74900,74900,74900,74900,4
20250227,123100,421734000,74900,74900,74900,74900,20
20250227,123000,420236000,74900,74900,74900,74900,0
20250227,122900,420236000,74900,74800,74900,74800,35
20250227,122800,417614600,74900,74900,74900,74900,0
20250227,122700,417614600,74900,74900,74900,74900,0
20250227,122600,417614600,74900,74900,74900,74900,12
20250227,122500,416715800,74900,74900,74900,74900,35
20250227,122400,414094300,74800,74800,74800,74800,0
20250227,122300,414094300,74800,74800,74800,74800,1
20250227,122200,414019500,74900,74900,74900,74900,2
20250227,122100,413869700,74900,74900,74900,74900,41
20250227,122000,410798800,74900,74900,74900,74900,3
20250227,121900,410574100,75000,75000,75000,75000,0
20250227,121800,410574100,75000,75000,75000,75000,1
20250227,121700,410499100,75100,75100,75100,75100,0
20250227,121600,410499100,75100,75100,75100,75100,1
20250227,121500,410424000,74900,74900,74900,74900,1
20250227,121400,410349100,74900,74900,74900,74900,0
20250227,121300,410349100,74900,74900,74900,74900,0
20250227,121200,410349100,74900,74900,74900,74900,0
20250227,121100,410349100,74900,74900,74900,74900,1
20250227,121000,410274200,75000,75000,75000,75000,1
20250227,120900,410199200,75000,75000,75000,75000,2
20250227,120800,410049200,74900,74900,74900,74900,1
20250227,120700,409974300,74900,74900,74900,74900,0
20250227,120600,409974300,74900,74900,74900,74900,0
20250227,120500,409974300,74900,74900,74900,74900,0
20250227,120400,409974300,74900,74900,74900,74900,1
20250227,120300,409899400,74900,74900,74900,74900,1
20250227,120200,409824500,74900,74900,74900,74900,0
20250227,120100,409824500,74900,74900,74900,74900,0
20250227,120000,409824500,74900,74900,74900,74900,0
20250227,115900,409824500,74900,74900,74900,74900,0
20250227,115800,409824500,74900,74900,74900,74900,0
20250227,115700,409824500,74900,74900,74900,74900,4
20250227,115600,409524900,74900,74900,74900,74900,0
20250227,115500,409524900,74900,74900,74900,74900,7
20250227,115400,409000600,74900,74900,74900,74900,0
20250227,115300,409000600,74900,74900,74900,74900,1
20250227,115200,408925700,74900,74900,74900,74900,1060
20250227,115100,329531700,74900,74900,74900,74900,8
20250227,115000,328932500,74900,75000,75000,74900,5
20250227,114900,328557900,74900,74900,74900,74900,0
20250227,114800,328557900,74900,74900,74900,74900,0
20250227,114700,328557900,74900,74900,74900,74900,0
20250227,114600,328557900,74900,74900,74900,74900,0
20250227,114500,328557900,74900,74900,74900,74900,0
20250227,114400,328557900,74900,74900,74900,74900,13
20250227,114300,327584200,74900,74900,74900,74900,0
20250227,114200,327584200,74900,74900,74900,74900,4
20250227,114100,327284600,75000,75000,75000,75000,1
20250227,114000,327209600,74900,74900,74900,74900,10
20250227,113900,326460600,74900,74900,74900,74900,0
20250227,113800,326460600,74900,74900,74900,74900,7
20250227,113700,325936300,74900,74900,74900,74900,0
20250227,113600,325936300,74900,74900,74900,74900,1
20250227,113500,325861400,74900,74900,74900,74900,12
20250227,113400,324962600,74900,74900,74900,74900,4
20250227,113300,324663000,74900,75000,75000,74900,10
20250227,113200,323913900,75000,75000,75000,75000,3
20250227,113100,323688900,75000,75000,75000,75000,0
20250227,113000,323688900,75000,75000,75000,75000,0
20250227,112900,323688900,75000,75000,75000,75000,0
20250227,112800,323688900,75000,75000,75000,75000,7
20250227,112700,323163900,75000,75000,75000,75000,17
20250227,112600,321888900,74900,74900,74900,74900,10
20250227,112500,321139900,74900,74900,74900,74900,11
20250227,112400,320316000,74900,74900,74900,74900,0
20250227,112300,320316000,74900,74900,74900,74900,0
20250227,112200,320316000,74900,74900,74900,74900,0
20250227,112100,320316000,74900,74900,74900,74900,2
20250227,112000,320166200,74900,74900,74900,74900,19
20250227,111900,318743100,74900,74900,74900,74900,8
20250227,111800,318143900,74900,75200,75200,74900,35
20250227,111700,315512500,74900,74900,74900,74900,0
20250227,111600,315512500,74900,74900,74900,74900,0
20250227,111500,315512500,74900,74900,74900,74900,0
20250227,111400,315512500,74900,74900,74900,74900,0
20250227,111300,315512500,74900,74900,74900,74900,1
20250227,111200,315437600,74900,74900,74900,74900,0
20250227,111100,315437600,74900,74900,74900,74900,5
20250227,111000,315063100,74900,74900,74900,74900,8
20250227,110900,314463900,74900,75200,75200,74900,41
20250227,110800,311382200,74900,74900,74900,74900,1
20250227,110700,311307300,74900,75000,75000,74900,6
20250227,110600,310857800,75000,75000,75000,75000,20
20250227,110500,309357800,74900,74900,74900,74900,5
20250227,110400,308983300,74900,74900,74900,74900,15
20250227,110300,307859800,75100,75000,75100,74900,44
20250227,110200,304561100,74900,74900,74900,74900,18
20250227,110100,303212900,74900,74900,74900,74900,17
20250227,110000,301939600,75000,75000,75000,75000,1
20250227,105900,301864600,74900,74900,74900,74900,16
20250227,105800,300666200,75000,74900,75000,74900,27
20250227,105700,298642900,74900,74900,75000,74900,23
20250227,105600,296919700,74900,74900,74900,74900,16
20250227,105500,295721300,74900,74900,75000,74900,20
20250227,105400,294223200,75000,75000,75000,75000,7
20250227,105300,293698200,74900,75000,75000,74900,86
20250227,105200,287249900,74900,75100,75100,74900,23
20250227,105100,285525800,75100,74900,75100,74900,26
20250227,105000,283576800,75100,74900,75100,74900,32
20250227,104900,281177000,74900,75000,75000,74900,719
20250227,104800,227301000,75000,75100,75100,75000,12
20250227,104700,226400500,75000,75000,75000,75000,0
20250227,104600,226400500,75000,75000,75000,75000,2
20250227,104500,226250500,75100,75100,75100,75000,19
20250227,104400,224824300,75100,75000,75100,75000,22
20250227,104300,223172200,75000,75000,75000,75000,3
20250227,104200,222947200,75000,75000,75000,75000,1
20250227,104100,222872200,75000,75000,75000,75000,2
20250227,104000,222722200,75000,75000,75000,75000,3
20250227,103900,222497200,75000,75000,75000,75000,1
20250227,103800,222422200,75000,75100,75100,75000,2
20250227,103700,222272100,75000,75000,75000,75000,3
20250227,103600,222047100,75000,75000,75000,75000,0
20250227,103500,222047100,75000,75000,75000,75000,2
20250227,103400,221897100,75000,75100,75100,75000,4
20250227,103300,221596900,75100,75000,75100,75000,2
20250227,103200,221446800,75000,75000,75000,75000,5
20250227,103100,221071800,75100,75100,75100,75100,8
20250227,103000,220471000,75000,75000,75100,75000,38
20250227,102900,217619800,75000,75100,75100,75000,5
20250227,102800,217244500,75000,75000,75000,75000,6
20250227,102700,216794500,75000,75100,75100,75000,18
20250227,102600,215444200,75100,75100,75100,75100,32
20250227,102500,213041000,75100,75100,75100,75100,0
20250227,102400,213041000,75100,75200,75400,75100,34
20250227,102300,210483700,75100,75100,75100,75100,20
20250227,102200,208981700,75200,75100,75200,75100,31
20250227,102100,206652000,75100,75100,75100,75100,29
20250227,102000,204474100,75100,75200,75200,75100,7
20250227,101900,203947800,75200,75300,75300,75200,5
20250227,101800,203571500,75100,75400,75400,75100,29
20250227,101700,201389700,75000,75300,75300,75000,522
20250227,101600,162087900,75300,75300,75300,75300,4
20250227,101500,161786700,75300,75000,75300,75000,2
20250227,101400,161636400,75300,75300,75300,75300,5
20250227,101300,161259900,75000,75000,75000,75000,2
20250227,101200,161109900,75000,75000,75000,75000,0
20250227,101100,161109900,75000,75000,75300,75000,5
20250227,101000,160734000,75000,75000,75000,75000,0
20250227,100900,160734000,75000,75000,75000,75000,3
20250227,100800,160509000,75300,75000,75300,75000,9
20250227,100700,159831600,75000,75000,75000,75000,2
20250227,100600,159681600,75000,75300,75300,75000,8
20250227,100500,159080100,75100,75100,75100,75000,41
20250227,100400,156001900,75100,75100,75100,75100,10
20250227,100300,155250900,75100,75000,75100,75000,3
20250227,100200,155025800,75100,75100,75100,75000,13
20250227,100100,154049800,75100,75000,75100,75000,8
20250227,100000,153449300,75100,75000,75100,75000,10
20250227,095900,152698700,75000,75000,75000,75000,3
20250227,095800,152473700,75100,75100,75100,75000,9
20250227,095700,151797900,75000,75000,75000,75000,9
20250227,095600,151122900,75000,75100,75100,75000,24
20250227,095500,149322100,75100,75000,75100,75000,11
20250227,095400,148496100,75100,75100,75400,75000,222
20250227,095300,131792800,75000,75000,75000,75000,3
20250227,095200,131567800,75000,75000,75000,75000,1
20250227,095100,131492800,75000,75000,75000,75000,2
20250227,095000,131342800,75000,74900,75100,74900,15
20250227,094900,130217700,75100,74900,75100,74900,6
20250227,094800,129767300,74900,74900,74900,74900,1
20250227,094700,129692400,75100,74900,75100,74900,5
20250227,094600,129317100,74900,74900,74900,74900,11
20250227,094500,128493200,75100,74800,75100,74800,44
20250227,094400,125196100,74800,74800,74800,74800,2
20250227,094300,125046500,74800,74800,74900,74800,10
20250227,094200,124297800,74800,74900,74900,74800,10
20250227,094100,123548900,74900,75100,75100,74800,26
20250227,094000,121600600,74800,74800,74800,74800,16
20250227,093900,120403800,75100,74800,75100,74800,6
20250227,093800,119953500,74900,74900,74900,74900,13
20250227,093700,118979800,74900,74900,74900,74800,53
20250227,093600,115011600,74800,74700,74800,74700,82
20250227,093500,108878400,74700,74700,74800,74700,19
20250227,093400,107457700,74700,74700,74800,74700,7
20250227,093300,106934700,74800,74700,74800,74700,11
20250227,093200,106112900,74700,74700,74800,74700,19
20250227,093100,104693400,74800,74800,74800,74700,26
20250227,093000,102750100,74700,74700,74700,74700,14
20250227,092900,101704300,74700,74800,74800,74700,55
20250227,092800,97590400,74800,74800,74900,74800,20
20250227,092700,96093900,74800,74800,74800,74800,20
20250227,092600,94597900,74800,74900,74900,74700,25
20250227,092500,92728800,74900,74800,74900,74800,23
20250227,092400,91007700,74900,74800,74900,74800,2
20250227,092300,90858000,74800,74800,74900,74800,303
20250227,092200,68192900,74800,74800,74800,74800,105
20250227,092100,60338900,74800,74800,74800,74800,1
20250227,092000,60264100,74800,74800,74800,74800,1
20250227,091900,60189300,74800,74800,74800,74800,1
20250227,091800,60114500,74800,74900,74900,74800,19
20250227,091700,58691500,74900,75000,75100,74900,171
20250227,091600,45876800,75000,75000,75000,75000,3
20250227,091500,45651800,75000,75000,75000,75000,1
20250227,091400,45576800,75000,75000,75000,75000,1
20250227,091300,45501800,75000,75000,75000,75000,1
20250227,091200,45426800,75000,75000,75000,75000,46
20250227,091100,41976800,75000,75000,75000,75000,1
20250227,091000,41901800,75000,75000,75000,75000,1
20250227,090900,41826800,75000,75000,75000,75000,0
20250227,090800,41826800,75000,75000,75000,75000,1
20250227,090700,41751800,75000,75000,75000,75000,1
20250227,090600,41676800,75100,75100,75100,75100,196
20250227,090500,26957200,75100,75300,75300,75100,25
20250227,090400,25075900,75300,75100,75300,75100,68
20250227,090300,19965200,75100,75300,75300,75100,66
20250227,090200,15008400,75300,75300,75300,75300,12
20250227,090100,14104800,74800,75100,75100,74800,130
20250227,090000,4356400,75400,75100,75400,75100,58
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191100 1554052400 73900 73900 73900 73900 435
3 20250227 191000 1554052400 73900 73900 73900 73900 0
4 20250227 190900 1554052400 73900 73900 73900 73900 0
5 20250227 190800 1554052400 73900 73900 73900 73900 0
6 20250227 190700 1554052400 73900 73900 73900 73900 0
7 20250227 190600 1554052400 73900 73900 73900 73900 0
8 20250227 190500 1554052400 73900 73900 73900 73900 0
9 20250227 190400 1554052400 73900 73900 73900 73900 0
10 20250227 190300 1554052400 73900 73900 73900 73900 0
11 20250227 190200 1554052400 73900 73900 73900 73900 0
12 20250227 190100 1554052400 73900 73900 73900 73900 0
13 20250227 190000 1554052400 73900 73900 73900 73900 0
14 20250227 185900 1554052400 73900 73900 73900 73900 0
15 20250227 185800 1554052400 73900 73900 73900 73900 0
16 20250227 185700 1554052400 73900 73900 73900 73900 0
17 20250227 185600 1554052400 73900 73900 73900 73900 0
18 20250227 185500 1554052400 73900 73900 73900 73900 0
19 20250227 185400 1554052400 73900 73900 73900 73900 0
20 20250227 185300 1554052400 73900 73900 73900 73900 0
21 20250227 185200 1554052400 73900 73900 73900 73900 0
22 20250227 185100 1554052400 73900 73900 73900 73900 0
23 20250227 185000 1554052400 73900 73900 73900 73900 0
24 20250227 184900 1554052400 73900 73900 73900 73900 0
25 20250227 184800 1554052400 73900 73900 73900 73900 0
26 20250227 184700 1554052400 73900 73900 73900 73900 0
27 20250227 184600 1554052400 73900 73900 73900 73900 0
28 20250227 184500 1554052400 73900 73900 73900 73900 0
29 20250227 184400 1554052400 73900 73900 73900 73900 0
30 20250227 184300 1554052400 73900 73900 73900 73900 0
31 20250227 184200 1554052400 73900 73900 73900 73900 0
32 20250227 184100 1554052400 73900 73900 73900 73900 435
33 20250227 184000 1554052400 73900 73900 73900 73900 0
34 20250227 183900 1554052400 73900 73900 73900 73900 0
35 20250227 183800 1554052400 73900 73900 73900 73900 0
36 20250227 183700 1554052400 73900 73900 73900 73900 0
37 20250227 183600 1554052400 73900 73900 73900 73900 0
38 20250227 183500 1554052400 73900 73900 73900 73900 0
39 20250227 183400 1554052400 73900 73900 73900 73900 0
40 20250227 183300 1554052400 73900 73900 73900 73900 0
41 20250227 183200 1554052400 73900 73900 73900 73900 0
42 20250227 183100 1554052400 73900 73900 73900 73900 0
43 20250227 183000 1554052400 73900 73900 73900 73900 0
44 20250227 182900 1554052400 73900 73900 73900 73900 0
45 20250227 182800 1554052400 73900 73900 73900 73900 0
46 20250227 182700 1554052400 73900 73900 73900 73900 0
47 20250227 182600 1554052400 73900 73900 73900 73900 0
48 20250227 182500 1554052400 73900 73900 73900 73900 0
49 20250227 182400 1554052400 73900 73900 73900 73900 0
50 20250227 182300 1554052400 73900 73900 73900 73900 0
51 20250227 182200 1554052400 73900 73900 73900 73900 0
52 20250227 182100 1554052400 73900 73900 73900 73900 0
53 20250227 182000 1554052400 73900 73900 73900 73900 0
54 20250227 181900 1554052400 73900 73900 73900 73900 0
55 20250227 181800 1554052400 73900 73900 73900 73900 0
56 20250227 181700 1554052400 73900 73900 73900 73900 0
57 20250227 181600 1554052400 73900 73900 73900 73900 0
58 20250227 181500 1554052400 73900 73900 73900 73900 0
59 20250227 181400 1554052400 73900 73900 73900 73900 0
60 20250227 181300 1554052400 73900 73900 73900 73900 0
61 20250227 181200 1554052400 73900 73900 73900 73900 0
62 20250227 181100 1554052400 73900 73900 73900 73900 435
63 20250227 181000 1554052400 73900 73900 73900 73900 0
64 20250227 180900 1554052400 73900 73900 73900 73900 0
65 20250227 180800 1554052400 73900 73900 73900 73900 0
66 20250227 180700 1554052400 73900 73900 73900 73900 0
67 20250227 180600 1554052400 73900 73900 73900 73900 0
68 20250227 180500 1554052400 73900 73900 73900 73900 0
69 20250227 180400 1554052400 73900 73900 73900 73900 0
70 20250227 180300 1554052400 73900 73900 73900 73900 0
71 20250227 180200 1554052400 73900 73900 73900 73900 0
72 20250227 180100 1554052400 73900 73900 73900 73900 0
73 20250227 180000 1554052400 73900 73900 73900 73900 0
74 20250227 175900 1554052400 73900 73900 73900 73900 0
75 20250227 175800 1554052400 73900 73900 73900 73900 0
76 20250227 175700 1554052400 73900 73900 73900 73900 0
77 20250227 175600 1554052400 73900 73900 73900 73900 0
78 20250227 175500 1554052400 73900 73900 73900 73900 0
79 20250227 175400 1554052400 73900 73900 73900 73900 0
80 20250227 175300 1554052400 73900 73900 73900 73900 0
81 20250227 175200 1554052400 73900 73900 73900 73900 0
82 20250227 175100 1554052400 73900 73900 73900 73900 0
83 20250227 175000 1554052400 73900 73900 73900 73900 0
84 20250227 174900 1554052400 73900 73900 73900 73900 0
85 20250227 174800 1554052400 73900 73900 73900 73900 0
86 20250227 174700 1554052400 73900 73900 73900 73900 0
87 20250227 174600 1554052400 73900 73900 73900 73900 0
88 20250227 174500 1554052400 73900 73900 73900 73900 0
89 20250227 174400 1554052400 73900 73900 73900 73900 0
90 20250227 174300 1554052400 73900 73900 73900 73900 0
91 20250227 174200 1554052400 73900 73900 73900 73900 0
92 20250227 174100 1554052400 73900 73900 73900 73900 435
93 20250227 174000 1554052400 73900 73900 73900 73900 0
94 20250227 173900 1554052400 73900 73900 73900 73900 0
95 20250227 173800 1554052400 73900 73900 73900 73900 0
96 20250227 173700 1554052400 73900 73900 73900 73900 0
97 20250227 173600 1554052400 73900 73900 73900 73900 0
98 20250227 173500 1554052400 73900 73900 73900 73900 0
99 20250227 173400 1554052400 73900 73900 73900 73900 0
100 20250227 173300 1554052400 73900 73900 73900 73900 0
101 20250227 173200 1554052400 73900 73900 73900 73900 0
102 20250227 173100 1554052400 73900 73900 73900 73900 0
103 20250227 173000 1554052400 73900 73900 73900 73900 0
104 20250227 172900 1554052400 73900 73900 73900 73900 0
105 20250227 172800 1554052400 73900 73900 73900 73900 0
106 20250227 172700 1554052400 73900 73900 73900 73900 0
107 20250227 172600 1554052400 73900 73900 73900 73900 0
108 20250227 172500 1554052400 73900 73900 73900 73900 0
109 20250227 172400 1554052400 73900 73900 73900 73900 0
110 20250227 172300 1554052400 73900 73900 73900 73900 0
111 20250227 172200 1554052400 73900 73900 73900 73900 0
112 20250227 172100 1554052400 73900 73900 73900 73900 0
113 20250227 172000 1554052400 73900 73900 73900 73900 0
114 20250227 171900 1554052400 73900 73900 73900 73900 0
115 20250227 171800 1554052400 73900 73900 73900 73900 0
116 20250227 171700 1554052400 73900 73900 73900 73900 0
117 20250227 171600 1554052400 73900 73900 73900 73900 0
118 20250227 171500 1554052400 73900 73900 73900 73900 0
119 20250227 171400 1554052400 73900 73900 73900 73900 0
120 20250227 171300 1554052400 73900 73900 73900 73900 0
121 20250227 171200 1554052400 73900 73900 73900 73900 0
122 20250227 171100 1554052400 73900 73900 73900 73900 435
123 20250227 171000 1554052400 73900 73900 73900 73900 0
124 20250227 170900 1554052400 73900 73900 73900 73900 0
125 20250227 170800 1554052400 73900 73900 73900 73900 0
126 20250227 170700 1554052400 73900 73900 73900 73900 0
127 20250227 170600 1554052400 73900 73900 73900 73900 0
128 20250227 170500 1554052400 73900 73900 73900 73900 0
129 20250227 170400 1554052400 73900 73900 73900 73900 0
130 20250227 170300 1554052400 73900 73900 73900 73900 0
131 20250227 170200 1554052400 73900 73900 73900 73900 0
132 20250227 170100 1554052400 73900 73900 73900 73900 0
133 20250227 170000 1554052400 73900 73900 73900 73900 0
134 20250227 165900 1554052400 73900 73900 73900 73900 0
135 20250227 165800 1554052400 73900 73900 73900 73900 0
136 20250227 165700 1554052400 73900 73900 73900 73900 0
137 20250227 165600 1554052400 73900 73900 73900 73900 0
138 20250227 165500 1554052400 73900 73900 73900 73900 0
139 20250227 165400 1554052400 73900 73900 73900 73900 0
140 20250227 165300 1554052400 73900 73900 73900 73900 0
141 20250227 165200 1554052400 73900 73900 73900 73900 0
142 20250227 165100 1554052400 73900 73900 73900 73900 0
143 20250227 165000 1554052400 73900 73900 73900 73900 0
144 20250227 164900 1554052400 73900 73900 73900 73900 0
145 20250227 164800 1554052400 73900 73900 73900 73900 0
146 20250227 164700 1554052400 73900 73900 73900 73900 0
147 20250227 164600 1554052400 73900 73900 73900 73900 0
148 20250227 164500 1554052400 73900 73900 73900 73900 0
149 20250227 164400 1554052400 73900 73900 73900 73900 0
150 20250227 164300 1554052400 73900 73900 73900 73900 0
151 20250227 164200 1554052400 73900 73900 73900 73900 0
152 20250227 164100 1554052400 73900 73900 73900 73900 435
153 20250227 164000 1554052400 73900 73900 73900 73900 0
154 20250227 163900 1554052400 73900 73900 73900 73900 0
155 20250227 163800 1554052400 73900 73900 73900 73900 0
156 20250227 163700 1554052400 73900 73900 73900 73900 0
157 20250227 163600 1554052400 73900 73900 73900 73900 0
158 20250227 163500 1554052400 73900 73900 73900 73900 0
159 20250227 163400 1554052400 73900 73900 73900 73900 0
160 20250227 163300 1554052400 73900 73900 73900 73900 0
161 20250227 163200 1554052400 73900 73900 73900 73900 0
162 20250227 163100 1554052400 73900 73900 73900 73900 0
163 20250227 163000 1554052400 73900 73900 73900 73900 0
164 20250227 162900 1554052400 73900 73900 73900 73900 0
165 20250227 162800 1554052400 73900 73900 73900 73900 0
166 20250227 162700 1554052400 73900 73900 73900 73900 0
167 20250227 162600 1554052400 73900 73900 73900 73900 0
168 20250227 162500 1554052400 73900 73900 73900 73900 0
169 20250227 162400 1554052400 73900 73900 73900 73900 0
170 20250227 162300 1554052400 73900 73900 73900 73900 0
171 20250227 162200 1554052400 73900 73900 73900 73900 0
172 20250227 162100 1554052400 73900 73900 73900 73900 0
173 20250227 162000 1554052400 73900 73900 73900 73900 0
174 20250227 161900 1554052400 73900 73900 73900 73900 0
175 20250227 161800 1554052400 73900 73900 73900 73900 0
176 20250227 161700 1554052400 73900 73900 73900 73900 0
177 20250227 161600 1554052400 73900 73900 73900 73900 0
178 20250227 161500 1554052400 73900 73900 73900 73900 0
179 20250227 161400 1554052400 73900 73900 73900 73900 0
180 20250227 161300 1554052400 73900 73900 73900 73900 0
181 20250227 161200 1554052400 73900 73900 73900 73900 0
182 20250227 161100 1554052400 73900 73900 73900 73900 435
183 20250227 161000 1554052400 73900 73900 73900 73900 0
184 20250227 160900 1554052400 73900 73900 73900 73900 0
185 20250227 160800 1554052400 73900 73900 73900 73900 0
186 20250227 160700 1554052400 73900 73900 73900 73900 0
187 20250227 160600 1554052400 73900 73900 73900 73900 0
188 20250227 160500 1554052400 73900 73900 73900 73900 0
189 20250227 160400 1554052400 73900 73900 73900 73900 0
190 20250227 160300 1554052400 73900 73900 73900 73900 0
191 20250227 160200 1554052400 73900 73900 73900 73900 0
192 20250227 160100 1554052400 73900 73900 73900 73900 0
193 20250227 160000 1554052400 73900 73900 73900 73900 0
194 20250227 155900 1554052400 73900 73900 73900 73900 0
195 20250227 155800 1554052400 73900 73900 73900 73900 0
196 20250227 155700 1554052400 73900 73900 73900 73900 0
197 20250227 155600 1554052400 73900 73900 73900 73900 0
198 20250227 155500 1554052400 73900 73900 73900 73900 0
199 20250227 155400 1554052400 73900 73900 73900 73900 0
200 20250227 155300 1554052400 73900 73900 73900 73900 0
201 20250227 155200 1554052400 73900 73900 73900 73900 0
202 20250227 155100 1554052400 73900 73900 73900 73900 0
203 20250227 155000 1554052400 73900 73900 73900 73900 0
204 20250227 154900 1554052400 73900 73900 73900 73900 0
205 20250227 154800 1554052400 73900 73900 73900 73900 0
206 20250227 154700 1554052400 73900 73900 73900 73900 0
207 20250227 154600 1554052400 73900 73900 73900 73900 0
208 20250227 154500 1554052400 73900 73900 73900 73900 0
209 20250227 154400 1554052400 73900 73900 73900 73900 0
210 20250227 154300 1554052400 73900 73900 73900 73900 0
211 20250227 154200 1554052400 73900 73900 73900 73900 0
212 20250227 154100 1554052400 73900 73900 73900 73900 435
213 20250227 154000 1554052400 73900 73900 73900 73900 0
214 20250227 153900 1554052400 73900 73900 73900 73900 0
215 20250227 153800 1554052400 73900 73900 73900 73900 0
216 20250227 153700 1554052400 73900 73900 73900 73900 0
217 20250227 153600 1554052400 73900 73900 73900 73900 0
218 20250227 153500 1554052400 73900 73900 73900 73900 0
219 20250227 153400 1554052400 73900 73900 73900 73900 0
220 20250227 153300 1554052400 73900 73900 73900 73900 0
221 20250227 153200 1554052400 73900 73900 73900 73900 0
222 20250227 153100 1554052400 73900 73900 73900 73900 0
223 20250227 153000 1554052400 73900 73900 73900 73900 435
224 20250227 152900 1521905900 73900 73900 73900 73900 0
225 20250227 152800 1521905900 73900 73900 73900 73900 0
226 20250227 152700 1521905900 73900 73900 73900 73900 0
227 20250227 152600 1521905900 73900 73900 73900 73900 0
228 20250227 152500 1521905900 73900 73900 73900 73900 0
229 20250227 152400 1521905900 73900 73900 73900 73900 0
230 20250227 152300 1521905900 73900 73900 73900 73900 0
231 20250227 152200 1521905900 73900 73900 73900 73900 0
232 20250227 152100 1521905900 73900 73900 73900 73900 0
233 20250227 152000 1521905900 73900 73900 73900 73900 0
234 20250227 151900 1521905900 73900 73800 73900 73800 33
235 20250227 151800 1519469400 73900 73800 74000 73800 23
236 20250227 151700 1517769700 73800 73800 73800 73800 1
237 20250227 151600 1517695900 73800 73800 73800 73800 3
238 20250227 151500 1517474500 73900 73900 73900 73900 6
239 20250227 151400 1517031100 73900 73900 73900 73900 40
240 20250227 151300 1514075100 73900 73900 73900 73900 49
241 20250227 151200 1510454000 73800 73800 73800 73700 75
242 20250227 151100 1504919500 73800 73800 73900 73800 142
243 20250227 151000 1494433700 73800 73900 73900 73800 12
244 20250227 150900 1493547100 73900 73900 73900 73800 46
245 20250227 150800 1490148400 73800 73800 73900 73800 227
246 20250227 150700 1473394000 73800 73700 73800 73700 230
247 20250227 150600 1456423500 73800 73800 73800 73700 73
248 20250227 150500 1451036800 73800 73800 73800 73800 68
249 20250227 150400 1446018400 73700 73800 73800 73700 38
250 20250227 150300 1443217600 73800 73800 73800 73700 45
251 20250227 150200 1439900200 73800 73800 73800 73800 119
252 20250227 150100 1431118000 73800 73800 73800 73800 23
253 20250227 150000 1429420600 73800 73800 73800 73800 191
254 20250227 145900 1415324800 73700 73800 73800 73700 174
255 20250227 145800 1402483800 73900 73800 73900 73800 113
256 20250227 145700 1394144300 73800 73800 73900 73800 20
257 20250227 145600 1392667800 73800 73800 73800 73800 77
258 20250227 145500 1386985200 73800 73900 73900 73800 9
259 20250227 145400 1386320800 73900 73800 73900 73800 168
260 20250227 145300 1373910500 73800 73900 73900 73800 9
261 20250227 145200 1373246100 73800 73900 73900 73800 55
262 20250227 145100 1369186100 73900 73800 73900 73800 118
263 20250227 145000 1360477400 73800 73800 73800 73800 62
264 20250227 144900 1355901800 73800 73800 73800 73700 67
265 20250227 144800 1350960000 73700 73700 73800 73700 177
266 20250227 144700 1337898300 73800 73800 73800 73800 76
267 20250227 144600 1332289500 73800 73800 73800 73800 46
268 20250227 144500 1328894700 73800 73800 73900 73800 24
269 20250227 144400 1327123300 73800 73900 73900 73800 73
270 20250227 144300 1321733000 73900 73900 73900 73800 77
271 20250227 144200 1316048700 73900 73800 74000 73800 91
272 20250227 144100 1309328700 73900 73800 73900 73700 200
273 20250227 144000 1294568100 73800 73700 73800 73700 44
274 20250227 143900 1291325100 73700 73800 73800 73700 111
275 20250227 143800 1283138600 73800 73800 73800 73700 53
276 20250227 143700 1279231800 73800 73700 73800 73700 15
277 20250227 143600 1278125500 73700 73700 73700 73700 54
278 20250227 143500 1274145700 73700 73800 73800 73700 44
279 20250227 143400 1270902100 73800 73800 73800 73800 197
280 20250227 143300 1256363500 73800 73900 73900 73800 42
281 20250227 143200 1253263500 73800 73800 73800 73800 44
282 20250227 143100 1250016300 73800 73800 73900 73800 261
283 20250227 143000 1230750300 73900 73900 73900 73800 70
284 20250227 142900 1225581500 73900 73900 73900 73900 52
285 20250227 142800 1221738700 73900 73900 73900 73800 135
286 20250227 142700 1211770900 73900 73900 73900 73800 199
287 20250227 142600 1197065500 73900 73900 73900 73800 68
288 20250227 142500 1192041200 73900 74000 74000 73900 402
289 20250227 142400 1162331800 74000 73900 74000 73900 76
290 20250227 142300 1156709200 74000 74000 74000 74000 302
291 20250227 142200 1134361200 74000 74300 74300 74000 245
292 20250227 142100 1116174100 74300 74200 74300 74100 150
293 20250227 142000 1105036800 74200 74200 74200 74200 14
294 20250227 141900 1103998000 74200 74200 74200 74100 16
295 20250227 141800 1102811500 74200 74200 74200 74200 8
296 20250227 141700 1102217900 74200 74200 74200 74200 22
297 20250227 141600 1100585500 74200 74200 74200 74200 14
298 20250227 141500 1099546700 74200 74200 74200 74200 14
299 20250227 141400 1098507900 74200 74200 74200 74200 16
300 20250227 141300 1097320700 74200 74200 74200 74200 16
301 20250227 141200 1096133500 74300 74200 74300 74200 11
302 20250227 141100 1095317100 74200 74200 74300 74200 10
303 20250227 141000 1094574900 74200 74100 74200 74100 104
304 20250227 140900 1086858800 74100 74200 74200 74100 10
305 20250227 140800 1086117600 74100 74100 74100 74100 15
306 20250227 140700 1085006100 74100 74100 74100 74100 7
307 20250227 140600 1084487400 74100 74100 74100 74100 9
308 20250227 140500 1083820500 74100 74100 74100 74100 14
309 20250227 140400 1082783100 74100 74100 74200 74100 52
310 20250227 140300 1078925900 74200 74200 74200 74100 15
311 20250227 140200 1077813100 74200 74200 74200 74200 67
312 20250227 140100 1072841700 74300 74300 74300 74300 14
313 20250227 140000 1071801500 74400 74400 74400 74200 121
314 20250227 135900 1062820500 74300 74400 74400 74300 28
315 20250227 135800 1060739700 74300 74200 74300 74200 39
316 20250227 135700 1057842700 74200 74300 74300 74200 11
317 20250227 135600 1057026100 74200 74200 74200 74200 17
318 20250227 135500 1055764700 74300 74300 74300 74200 10
319 20250227 135400 1055022400 74200 74200 74200 74200 9
320 20250227 135300 1054354600 74200 74100 74300 74100 134
321 20250227 135200 1044412200 74200 74000 74200 74000 121
322 20250227 135100 1035452900 73800 74200 74200 73800 2634
323 20250227 135000 840515300 74200 74200 74200 74100 311
324 20250227 134900 817442900 74200 74300 74300 74200 2529
325 20250227 134800 629579400 74200 74500 74500 74200 154
326 20250227 134700 618132800 74400 74300 74400 74300 53
327 20250227 134600 614190700 74300 74500 74500 74300 13
328 20250227 134500 613222500 74500 74400 74500 74400 16
329 20250227 134400 612030600 74500 74400 74500 74300 176
330 20250227 134300 598936400 74400 74400 74400 74400 40
331 20250227 134200 595960400 74500 74500 74500 74500 1
332 20250227 134100 595885900 74400 74400 74500 74400 64
333 20250227 134000 591123800 74400 74400 74400 74300 328
334 20250227 133900 566721400 74400 74500 74500 74400 560
335 20250227 133800 525020800 74500 74600 74600 74500 249
336 20250227 133700 506447800 74700 74700 74800 74700 507
337 20250227 133600 468574700 74800 74800 74800 74800 2
338 20250227 133500 468425100 74700 74800 74800 74700 3
339 20250227 133400 468200800 74700 74700 74700 74700 1
340 20250227 133300 468126100 74800 74700 74800 74700 3
341 20250227 133200 467901800 74800 74800 74800 74700 3
342 20250227 133100 467677500 74700 74700 74800 74700 4
343 20250227 133000 467378500 74700 74800 74800 74700 3
344 20250227 132900 467154200 74700 74800 74800 74700 11
345 20250227 132800 466332300 74700 74700 74700 74700 25
346 20250227 132700 464464800 74800 74700 74800 74700 4
347 20250227 132600 464165800 74700 74700 74700 74700 0
348 20250227 132500 464165800 74700 74700 74700 74700 1
349 20250227 132400 464091100 74700 74700 74700 74700 0
350 20250227 132300 464091100 74700 74800 74800 74700 3
351 20250227 132200 463866800 74800 74800 74800 74800 302
352 20250227 132100 441277200 74900 74800 74900 74800 4
353 20250227 132000 440977800 74900 74900 74900 74900 2
354 20250227 131900 440828000 74800 74900 74900 74800 3
355 20250227 131800 440603400 74800 74800 74800 74800 0
356 20250227 131700 440603400 74800 74800 74800 74800 11
357 20250227 131600 439780600 74800 74800 74800 74800 0
358 20250227 131500 439780600 74800 74800 74800 74800 2
359 20250227 131400 439631000 74800 74900 74900 74800 2
360 20250227 131300 439481300 74900 74900 74900 74900 4
361 20250227 131200 439181700 74900 74900 74900 74900 2
362 20250227 131100 439031900 74900 74900 74900 74900 0
363 20250227 131000 439031900 74900 74900 74900 74900 2
364 20250227 130900 438882100 74900 74900 74900 74900 55
365 20250227 130800 434762600 74800 74800 74900 74800 18
366 20250227 130700 433416100 74800 74800 74800 74800 2
367 20250227 130600 433266500 74800 74800 74800 74800 3
368 20250227 130500 433042100 74800 74800 74800 74800 0
369 20250227 130400 433042100 74800 74800 74800 74800 8
370 20250227 130300 432443700 74800 74800 74800 74800 1
371 20250227 130200 432368900 74800 74800 74800 74800 1
372 20250227 130100 432294100 74800 74800 74800 74800 3
373 20250227 130000 432069700 74800 74800 74800 74800 1
374 20250227 125900 431994900 74800 75000 75000 74800 13
375 20250227 125800 431022300 74800 74900 74900 74800 69
376 20250227 125700 425854300 74900 74900 74900 74900 0
377 20250227 125600 425854300 74900 74900 74900 74900 1
378 20250227 125500 425779400 74900 74900 74900 74900 3
379 20250227 125400 425554700 74900 74900 74900 74900 10
380 20250227 125300 424805700 74900 74900 74900 74900 1
381 20250227 125200 424730800 74900 74900 74900 74900 1
382 20250227 125100 424655900 74900 74900 74900 74900 0
383 20250227 125000 424655900 74900 75000 75000 74900 3
384 20250227 124900 424431000 75000 74900 75000 74900 3
385 20250227 124800 424206100 75000 74900 75000 74900 14
386 20250227 124700 423157200 74900 74900 74900 74900 0
387 20250227 124600 423157200 74900 74900 74900 74900 0
388 20250227 124500 423157200 74900 74900 74900 74900 7
389 20250227 124400 422632900 74900 74900 74900 74900 3
390 20250227 124300 422408200 74900 74900 74900 74900 0
391 20250227 124200 422408200 74900 74900 74900 74900 1
392 20250227 124100 422333300 75000 75000 75000 75000 1
393 20250227 124000 422258300 74900 74900 74900 74900 0
394 20250227 123900 422258300 74900 74900 74900 74900 0
395 20250227 123800 422258300 74900 74900 74900 74900 2
396 20250227 123700 422108500 74900 74900 74900 74900 0
397 20250227 123600 422108500 74900 74900 74900 74900 1
398 20250227 123500 422033600 74900 74900 74900 74900 0
399 20250227 123400 422033600 74900 74900 74900 74900 0
400 20250227 123300 422033600 74900 74900 74900 74900 0
401 20250227 123200 422033600 74900 74900 74900 74900 4
402 20250227 123100 421734000 74900 74900 74900 74900 20
403 20250227 123000 420236000 74900 74900 74900 74900 0
404 20250227 122900 420236000 74900 74800 74900 74800 35
405 20250227 122800 417614600 74900 74900 74900 74900 0
406 20250227 122700 417614600 74900 74900 74900 74900 0
407 20250227 122600 417614600 74900 74900 74900 74900 12
408 20250227 122500 416715800 74900 74900 74900 74900 35
409 20250227 122400 414094300 74800 74800 74800 74800 0
410 20250227 122300 414094300 74800 74800 74800 74800 1
411 20250227 122200 414019500 74900 74900 74900 74900 2
412 20250227 122100 413869700 74900 74900 74900 74900 41
413 20250227 122000 410798800 74900 74900 74900 74900 3
414 20250227 121900 410574100 75000 75000 75000 75000 0
415 20250227 121800 410574100 75000 75000 75000 75000 1
416 20250227 121700 410499100 75100 75100 75100 75100 0
417 20250227 121600 410499100 75100 75100 75100 75100 1
418 20250227 121500 410424000 74900 74900 74900 74900 1
419 20250227 121400 410349100 74900 74900 74900 74900 0
420 20250227 121300 410349100 74900 74900 74900 74900 0
421 20250227 121200 410349100 74900 74900 74900 74900 0
422 20250227 121100 410349100 74900 74900 74900 74900 1
423 20250227 121000 410274200 75000 75000 75000 75000 1
424 20250227 120900 410199200 75000 75000 75000 75000 2
425 20250227 120800 410049200 74900 74900 74900 74900 1
426 20250227 120700 409974300 74900 74900 74900 74900 0
427 20250227 120600 409974300 74900 74900 74900 74900 0
428 20250227 120500 409974300 74900 74900 74900 74900 0
429 20250227 120400 409974300 74900 74900 74900 74900 1
430 20250227 120300 409899400 74900 74900 74900 74900 1
431 20250227 120200 409824500 74900 74900 74900 74900 0
432 20250227 120100 409824500 74900 74900 74900 74900 0
433 20250227 120000 409824500 74900 74900 74900 74900 0
434 20250227 115900 409824500 74900 74900 74900 74900 0
435 20250227 115800 409824500 74900 74900 74900 74900 0
436 20250227 115700 409824500 74900 74900 74900 74900 4
437 20250227 115600 409524900 74900 74900 74900 74900 0
438 20250227 115500 409524900 74900 74900 74900 74900 7
439 20250227 115400 409000600 74900 74900 74900 74900 0
440 20250227 115300 409000600 74900 74900 74900 74900 1
441 20250227 115200 408925700 74900 74900 74900 74900 1060
442 20250227 115100 329531700 74900 74900 74900 74900 8
443 20250227 115000 328932500 74900 75000 75000 74900 5
444 20250227 114900 328557900 74900 74900 74900 74900 0
445 20250227 114800 328557900 74900 74900 74900 74900 0
446 20250227 114700 328557900 74900 74900 74900 74900 0
447 20250227 114600 328557900 74900 74900 74900 74900 0
448 20250227 114500 328557900 74900 74900 74900 74900 0
449 20250227 114400 328557900 74900 74900 74900 74900 13
450 20250227 114300 327584200 74900 74900 74900 74900 0
451 20250227 114200 327584200 74900 74900 74900 74900 4
452 20250227 114100 327284600 75000 75000 75000 75000 1
453 20250227 114000 327209600 74900 74900 74900 74900 10
454 20250227 113900 326460600 74900 74900 74900 74900 0
455 20250227 113800 326460600 74900 74900 74900 74900 7
456 20250227 113700 325936300 74900 74900 74900 74900 0
457 20250227 113600 325936300 74900 74900 74900 74900 1
458 20250227 113500 325861400 74900 74900 74900 74900 12
459 20250227 113400 324962600 74900 74900 74900 74900 4
460 20250227 113300 324663000 74900 75000 75000 74900 10
461 20250227 113200 323913900 75000 75000 75000 75000 3
462 20250227 113100 323688900 75000 75000 75000 75000 0
463 20250227 113000 323688900 75000 75000 75000 75000 0
464 20250227 112900 323688900 75000 75000 75000 75000 0
465 20250227 112800 323688900 75000 75000 75000 75000 7
466 20250227 112700 323163900 75000 75000 75000 75000 17
467 20250227 112600 321888900 74900 74900 74900 74900 10
468 20250227 112500 321139900 74900 74900 74900 74900 11
469 20250227 112400 320316000 74900 74900 74900 74900 0
470 20250227 112300 320316000 74900 74900 74900 74900 0
471 20250227 112200 320316000 74900 74900 74900 74900 0
472 20250227 112100 320316000 74900 74900 74900 74900 2
473 20250227 112000 320166200 74900 74900 74900 74900 19
474 20250227 111900 318743100 74900 74900 74900 74900 8
475 20250227 111800 318143900 74900 75200 75200 74900 35
476 20250227 111700 315512500 74900 74900 74900 74900 0
477 20250227 111600 315512500 74900 74900 74900 74900 0
478 20250227 111500 315512500 74900 74900 74900 74900 0
479 20250227 111400 315512500 74900 74900 74900 74900 0
480 20250227 111300 315512500 74900 74900 74900 74900 1
481 20250227 111200 315437600 74900 74900 74900 74900 0
482 20250227 111100 315437600 74900 74900 74900 74900 5
483 20250227 111000 315063100 74900 74900 74900 74900 8
484 20250227 110900 314463900 74900 75200 75200 74900 41
485 20250227 110800 311382200 74900 74900 74900 74900 1
486 20250227 110700 311307300 74900 75000 75000 74900 6
487 20250227 110600 310857800 75000 75000 75000 75000 20
488 20250227 110500 309357800 74900 74900 74900 74900 5
489 20250227 110400 308983300 74900 74900 74900 74900 15
490 20250227 110300 307859800 75100 75000 75100 74900 44
491 20250227 110200 304561100 74900 74900 74900 74900 18
492 20250227 110100 303212900 74900 74900 74900 74900 17
493 20250227 110000 301939600 75000 75000 75000 75000 1
494 20250227 105900 301864600 74900 74900 74900 74900 16
495 20250227 105800 300666200 75000 74900 75000 74900 27
496 20250227 105700 298642900 74900 74900 75000 74900 23
497 20250227 105600 296919700 74900 74900 74900 74900 16
498 20250227 105500 295721300 74900 74900 75000 74900 20
499 20250227 105400 294223200 75000 75000 75000 75000 7
500 20250227 105300 293698200 74900 75000 75000 74900 86
501 20250227 105200 287249900 74900 75100 75100 74900 23
502 20250227 105100 285525800 75100 74900 75100 74900 26
503 20250227 105000 283576800 75100 74900 75100 74900 32
504 20250227 104900 281177000 74900 75000 75000 74900 719
505 20250227 104800 227301000 75000 75100 75100 75000 12
506 20250227 104700 226400500 75000 75000 75000 75000 0
507 20250227 104600 226400500 75000 75000 75000 75000 2
508 20250227 104500 226250500 75100 75100 75100 75000 19
509 20250227 104400 224824300 75100 75000 75100 75000 22
510 20250227 104300 223172200 75000 75000 75000 75000 3
511 20250227 104200 222947200 75000 75000 75000 75000 1
512 20250227 104100 222872200 75000 75000 75000 75000 2
513 20250227 104000 222722200 75000 75000 75000 75000 3
514 20250227 103900 222497200 75000 75000 75000 75000 1
515 20250227 103800 222422200 75000 75100 75100 75000 2
516 20250227 103700 222272100 75000 75000 75000 75000 3
517 20250227 103600 222047100 75000 75000 75000 75000 0
518 20250227 103500 222047100 75000 75000 75000 75000 2
519 20250227 103400 221897100 75000 75100 75100 75000 4
520 20250227 103300 221596900 75100 75000 75100 75000 2
521 20250227 103200 221446800 75000 75000 75000 75000 5
522 20250227 103100 221071800 75100 75100 75100 75100 8
523 20250227 103000 220471000 75000 75000 75100 75000 38
524 20250227 102900 217619800 75000 75100 75100 75000 5
525 20250227 102800 217244500 75000 75000 75000 75000 6
526 20250227 102700 216794500 75000 75100 75100 75000 18
527 20250227 102600 215444200 75100 75100 75100 75100 32
528 20250227 102500 213041000 75100 75100 75100 75100 0
529 20250227 102400 213041000 75100 75200 75400 75100 34
530 20250227 102300 210483700 75100 75100 75100 75100 20
531 20250227 102200 208981700 75200 75100 75200 75100 31
532 20250227 102100 206652000 75100 75100 75100 75100 29
533 20250227 102000 204474100 75100 75200 75200 75100 7
534 20250227 101900 203947800 75200 75300 75300 75200 5
535 20250227 101800 203571500 75100 75400 75400 75100 29
536 20250227 101700 201389700 75000 75300 75300 75000 522
537 20250227 101600 162087900 75300 75300 75300 75300 4
538 20250227 101500 161786700 75300 75000 75300 75000 2
539 20250227 101400 161636400 75300 75300 75300 75300 5
540 20250227 101300 161259900 75000 75000 75000 75000 2
541 20250227 101200 161109900 75000 75000 75000 75000 0
542 20250227 101100 161109900 75000 75000 75300 75000 5
543 20250227 101000 160734000 75000 75000 75000 75000 0
544 20250227 100900 160734000 75000 75000 75000 75000 3
545 20250227 100800 160509000 75300 75000 75300 75000 9
546 20250227 100700 159831600 75000 75000 75000 75000 2
547 20250227 100600 159681600 75000 75300 75300 75000 8
548 20250227 100500 159080100 75100 75100 75100 75000 41
549 20250227 100400 156001900 75100 75100 75100 75100 10
550 20250227 100300 155250900 75100 75000 75100 75000 3
551 20250227 100200 155025800 75100 75100 75100 75000 13
552 20250227 100100 154049800 75100 75000 75100 75000 8
553 20250227 100000 153449300 75100 75000 75100 75000 10
554 20250227 095900 152698700 75000 75000 75000 75000 3
555 20250227 095800 152473700 75100 75100 75100 75000 9
556 20250227 095700 151797900 75000 75000 75000 75000 9
557 20250227 095600 151122900 75000 75100 75100 75000 24
558 20250227 095500 149322100 75100 75000 75100 75000 11
559 20250227 095400 148496100 75100 75100 75400 75000 222
560 20250227 095300 131792800 75000 75000 75000 75000 3
561 20250227 095200 131567800 75000 75000 75000 75000 1
562 20250227 095100 131492800 75000 75000 75000 75000 2
563 20250227 095000 131342800 75000 74900 75100 74900 15
564 20250227 094900 130217700 75100 74900 75100 74900 6
565 20250227 094800 129767300 74900 74900 74900 74900 1
566 20250227 094700 129692400 75100 74900 75100 74900 5
567 20250227 094600 129317100 74900 74900 74900 74900 11
568 20250227 094500 128493200 75100 74800 75100 74800 44
569 20250227 094400 125196100 74800 74800 74800 74800 2
570 20250227 094300 125046500 74800 74800 74900 74800 10
571 20250227 094200 124297800 74800 74900 74900 74800 10
572 20250227 094100 123548900 74900 75100 75100 74800 26
573 20250227 094000 121600600 74800 74800 74800 74800 16
574 20250227 093900 120403800 75100 74800 75100 74800 6
575 20250227 093800 119953500 74900 74900 74900 74900 13
576 20250227 093700 118979800 74900 74900 74900 74800 53
577 20250227 093600 115011600 74800 74700 74800 74700 82
578 20250227 093500 108878400 74700 74700 74800 74700 19
579 20250227 093400 107457700 74700 74700 74800 74700 7
580 20250227 093300 106934700 74800 74700 74800 74700 11
581 20250227 093200 106112900 74700 74700 74800 74700 19
582 20250227 093100 104693400 74800 74800 74800 74700 26
583 20250227 093000 102750100 74700 74700 74700 74700 14
584 20250227 092900 101704300 74700 74800 74800 74700 55
585 20250227 092800 97590400 74800 74800 74900 74800 20
586 20250227 092700 96093900 74800 74800 74800 74800 20
587 20250227 092600 94597900 74800 74900 74900 74700 25
588 20250227 092500 92728800 74900 74800 74900 74800 23
589 20250227 092400 91007700 74900 74800 74900 74800 2
590 20250227 092300 90858000 74800 74800 74900 74800 303
591 20250227 092200 68192900 74800 74800 74800 74800 105
592 20250227 092100 60338900 74800 74800 74800 74800 1
593 20250227 092000 60264100 74800 74800 74800 74800 1
594 20250227 091900 60189300 74800 74800 74800 74800 1
595 20250227 091800 60114500 74800 74900 74900 74800 19
596 20250227 091700 58691500 74900 75000 75100 74900 171
597 20250227 091600 45876800 75000 75000 75000 75000 3
598 20250227 091500 45651800 75000 75000 75000 75000 1
599 20250227 091400 45576800 75000 75000 75000 75000 1
600 20250227 091300 45501800 75000 75000 75000 75000 1
601 20250227 091200 45426800 75000 75000 75000 75000 46
602 20250227 091100 41976800 75000 75000 75000 75000 1
603 20250227 091000 41901800 75000 75000 75000 75000 1
604 20250227 090900 41826800 75000 75000 75000 75000 0
605 20250227 090800 41826800 75000 75000 75000 75000 1
606 20250227 090700 41751800 75000 75000 75000 75000 1
607 20250227 090600 41676800 75100 75100 75100 75100 196
608 20250227 090500 26957200 75100 75300 75300 75100 25
609 20250227 090400 25075900 75300 75100 75300 75100 68
610 20250227 090300 19965200 75100 75300 75300 75100 66
611 20250227 090200 15008400 75300 75300 75300 75300 12
612 20250227 090100 14104800 74800 75100 75100 74800 130
613 20250227 090000 4356400 75400 75100 75400 75100 58