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

615
026960/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191300,1780164600,24300,24300,24300,24300,5117
20250227,191200,1780164600,24300,24300,24300,24300,0
20250227,191100,1780164600,24300,24300,24300,24300,0
20250227,191000,1780164600,24300,24300,24300,24300,0
20250227,190900,1780164600,24300,24300,24300,24300,0
20250227,190800,1780164600,24300,24300,24300,24300,0
20250227,190700,1780164600,24300,24300,24300,24300,0
20250227,190600,1780164600,24300,24300,24300,24300,0
20250227,190500,1780164600,24300,24300,24300,24300,0
20250227,190400,1780164600,24300,24300,24300,24300,0
20250227,190300,1780164600,24300,24300,24300,24300,0
20250227,190200,1780164600,24300,24300,24300,24300,0
20250227,190100,1780164600,24300,24300,24300,24300,0
20250227,190000,1780164600,24300,24300,24300,24300,0
20250227,185900,1780164600,24300,24300,24300,24300,0
20250227,185800,1780164600,24300,24300,24300,24300,0
20250227,185700,1780164600,24300,24300,24300,24300,0
20250227,185600,1780164600,24300,24300,24300,24300,0
20250227,185500,1780164600,24300,24300,24300,24300,0
20250227,185400,1780164600,24300,24300,24300,24300,0
20250227,185300,1780164600,24300,24300,24300,24300,0
20250227,185200,1780164600,24300,24300,24300,24300,0
20250227,185100,1780164600,24300,24300,24300,24300,0
20250227,185000,1780164600,24300,24300,24300,24300,0
20250227,184900,1780164600,24300,24300,24300,24300,0
20250227,184800,1780164600,24300,24300,24300,24300,0
20250227,184700,1780164600,24300,24300,24300,24300,0
20250227,184600,1780164600,24300,24300,24300,24300,0
20250227,184500,1780164600,24300,24300,24300,24300,0
20250227,184400,1780164600,24300,24300,24300,24300,0
20250227,184300,1780164600,24300,24300,24300,24300,5117
20250227,184200,1780164600,24300,24300,24300,24300,0
20250227,184100,1780164600,24300,24300,24300,24300,0
20250227,184000,1780164600,24300,24300,24300,24300,0
20250227,183900,1780164600,24300,24300,24300,24300,0
20250227,183800,1780164600,24300,24300,24300,24300,0
20250227,183700,1780164600,24300,24300,24300,24300,0
20250227,183600,1780164600,24300,24300,24300,24300,0
20250227,183500,1780164600,24300,24300,24300,24300,0
20250227,183400,1780164600,24300,24300,24300,24300,0
20250227,183300,1780164600,24300,24300,24300,24300,0
20250227,183200,1780164600,24300,24300,24300,24300,0
20250227,183100,1780164600,24300,24300,24300,24300,0
20250227,183000,1780164600,24300,24300,24300,24300,0
20250227,182900,1780164600,24300,24300,24300,24300,0
20250227,182800,1780164600,24300,24300,24300,24300,0
20250227,182700,1780164600,24300,24300,24300,24300,0
20250227,182600,1780164600,24300,24300,24300,24300,0
20250227,182500,1780164600,24300,24300,24300,24300,0
20250227,182400,1780164600,24300,24300,24300,24300,0
20250227,182300,1780164600,24300,24300,24300,24300,0
20250227,182200,1780164600,24300,24300,24300,24300,0
20250227,182100,1780164600,24300,24300,24300,24300,0
20250227,182000,1780164600,24300,24300,24300,24300,0
20250227,181900,1780164600,24300,24300,24300,24300,0
20250227,181800,1780164600,24300,24300,24300,24300,0
20250227,181700,1780164600,24300,24300,24300,24300,0
20250227,181600,1780164600,24300,24300,24300,24300,0
20250227,181500,1780164600,24300,24300,24300,24300,0
20250227,181400,1780164600,24300,24300,24300,24300,0
20250227,181300,1780164600,24300,24300,24300,24300,5117
20250227,181200,1780164600,24300,24300,24300,24300,0
20250227,181100,1780164600,24300,24300,24300,24300,0
20250227,181000,1780164600,24300,24300,24300,24300,0
20250227,180900,1780164600,24300,24300,24300,24300,0
20250227,180800,1780164600,24300,24300,24300,24300,0
20250227,180700,1780164600,24300,24300,24300,24300,0
20250227,180600,1780164600,24300,24300,24300,24300,0
20250227,180500,1780164600,24300,24300,24300,24300,0
20250227,180400,1780164600,24300,24300,24300,24300,0
20250227,180300,1780164600,24300,24300,24300,24300,0
20250227,180200,1780164600,24300,24300,24300,24300,0
20250227,180100,1780164600,24300,24300,24300,24300,0
20250227,180000,1780164600,24300,24300,24300,24300,0
20250227,175900,1780164600,24300,24300,24300,24300,0
20250227,175800,1780164600,24300,24300,24300,24300,0
20250227,175700,1780164600,24300,24300,24300,24300,0
20250227,175600,1780164600,24300,24300,24300,24300,0
20250227,175500,1780164600,24300,24300,24300,24300,0
20250227,175400,1780164600,24300,24300,24300,24300,0
20250227,175300,1780164600,24300,24300,24300,24300,0
20250227,175200,1780164600,24300,24300,24300,24300,0
20250227,175100,1780164600,24300,24300,24300,24300,0
20250227,175000,1780164600,24300,24300,24300,24300,0
20250227,174900,1780164600,24300,24300,24300,24300,0
20250227,174800,1780164600,24300,24300,24300,24300,0
20250227,174700,1780164600,24300,24300,24300,24300,0
20250227,174600,1780164600,24300,24300,24300,24300,0
20250227,174500,1780164600,24300,24300,24300,24300,0
20250227,174400,1780164600,24300,24300,24300,24300,0
20250227,174300,1780164600,24300,24300,24300,24300,5117
20250227,174200,1780164600,24300,24300,24300,24300,0
20250227,174100,1780164600,24300,24300,24300,24300,0
20250227,174000,1780164600,24300,24300,24300,24300,0
20250227,173900,1780164600,24300,24300,24300,24300,0
20250227,173800,1780164600,24300,24300,24300,24300,0
20250227,173700,1780164600,24300,24300,24300,24300,0
20250227,173600,1780164600,24300,24300,24300,24300,0
20250227,173500,1780164600,24300,24300,24300,24300,0
20250227,173400,1780164600,24300,24300,24300,24300,0
20250227,173300,1780164600,24300,24300,24300,24300,0
20250227,173200,1780164600,24300,24300,24300,24300,0
20250227,173100,1780164600,24300,24300,24300,24300,0
20250227,173000,1780164600,24300,24300,24300,24300,0
20250227,172900,1780164600,24300,24300,24300,24300,0
20250227,172800,1780164600,24300,24300,24300,24300,0
20250227,172700,1780164600,24300,24300,24300,24300,0
20250227,172600,1780164600,24300,24300,24300,24300,0
20250227,172500,1780164600,24300,24300,24300,24300,0
20250227,172400,1780164600,24300,24300,24300,24300,0
20250227,172300,1780164600,24300,24300,24300,24300,0
20250227,172200,1780164600,24300,24300,24300,24300,0
20250227,172100,1780164600,24300,24300,24300,24300,0
20250227,172000,1780164600,24300,24300,24300,24300,0
20250227,171900,1780164600,24300,24300,24300,24300,0
20250227,171800,1780164600,24300,24300,24300,24300,0
20250227,171700,1780164600,24300,24300,24300,24300,0
20250227,171600,1780164600,24300,24300,24300,24300,0
20250227,171500,1780164600,24300,24300,24300,24300,0
20250227,171400,1780164600,24300,24300,24300,24300,0
20250227,171300,1780164600,24300,24300,24300,24300,5117
20250227,171200,1780164600,24300,24300,24300,24300,0
20250227,171100,1780164600,24300,24300,24300,24300,0
20250227,171000,1780164600,24300,24300,24300,24300,0
20250227,170900,1780164600,24300,24300,24300,24300,0
20250227,170800,1780164600,24300,24300,24300,24300,0
20250227,170700,1780164600,24300,24300,24300,24300,0
20250227,170600,1780164600,24300,24300,24300,24300,0
20250227,170500,1780164600,24300,24300,24300,24300,0
20250227,170400,1780164600,24300,24300,24300,24300,0
20250227,170300,1780164600,24300,24300,24300,24300,0
20250227,170200,1780164600,24300,24300,24300,24300,0
20250227,170100,1780164600,24300,24300,24300,24300,0
20250227,170000,1780164600,24300,24300,24300,24300,0
20250227,165900,1780164600,24300,24300,24300,24300,0
20250227,165800,1780164600,24300,24300,24300,24300,0
20250227,165700,1780164600,24300,24300,24300,24300,0
20250227,165600,1780164600,24300,24300,24300,24300,0
20250227,165500,1780164600,24300,24300,24300,24300,0
20250227,165400,1780164600,24300,24300,24300,24300,0
20250227,165300,1780164600,24300,24300,24300,24300,0
20250227,165200,1780164600,24300,24300,24300,24300,0
20250227,165100,1780164600,24300,24300,24300,24300,0
20250227,165000,1780164600,24300,24300,24300,24300,0
20250227,164900,1780164600,24300,24300,24300,24300,0
20250227,164800,1780164600,24300,24300,24300,24300,0
20250227,164700,1780164600,24300,24300,24300,24300,0
20250227,164600,1780164600,24300,24300,24300,24300,0
20250227,164500,1780164600,24300,24300,24300,24300,0
20250227,164400,1780164600,24300,24300,24300,24300,0
20250227,164300,1780164600,24300,24300,24300,24300,5117
20250227,164200,1780164600,24300,24300,24300,24300,0
20250227,164100,1780164600,24300,24300,24300,24300,0
20250227,164000,1780164600,24300,24300,24300,24300,0
20250227,163900,1780164600,24300,24300,24300,24300,0
20250227,163800,1780164600,24300,24300,24300,24300,0
20250227,163700,1780164600,24300,24300,24300,24300,0
20250227,163600,1780164600,24300,24300,24300,24300,0
20250227,163500,1780164600,24300,24300,24300,24300,0
20250227,163400,1780164600,24300,24300,24300,24300,0
20250227,163300,1780164600,24300,24300,24300,24300,0
20250227,163200,1780164600,24300,24300,24300,24300,0
20250227,163100,1780164600,24300,24300,24300,24300,0
20250227,163000,1780164600,24300,24300,24300,24300,0
20250227,162900,1780164600,24300,24300,24300,24300,0
20250227,162800,1780164600,24300,24300,24300,24300,0
20250227,162700,1780164600,24300,24300,24300,24300,0
20250227,162600,1780164600,24300,24300,24300,24300,0
20250227,162500,1780164600,24300,24300,24300,24300,0
20250227,162400,1780164600,24300,24300,24300,24300,0
20250227,162300,1780164600,24300,24300,24300,24300,0
20250227,162200,1780164600,24300,24300,24300,24300,0
20250227,162100,1780164600,24300,24300,24300,24300,0
20250227,162000,1780164600,24300,24300,24300,24300,0
20250227,161900,1780164600,24300,24300,24300,24300,0
20250227,161800,1780164600,24300,24300,24300,24300,0
20250227,161700,1780164600,24300,24300,24300,24300,0
20250227,161600,1780164600,24300,24300,24300,24300,0
20250227,161500,1780164600,24300,24300,24300,24300,0
20250227,161400,1780164600,24300,24300,24300,24300,0
20250227,161300,1780164600,24300,24300,24300,24300,5117
20250227,161200,1780164600,24300,24300,24300,24300,0
20250227,161100,1780164600,24300,24300,24300,24300,0
20250227,161000,1780164600,24300,24300,24300,24300,0
20250227,160900,1780164600,24300,24300,24300,24300,0
20250227,160800,1780164600,24300,24300,24300,24300,0
20250227,160700,1780164600,24300,24300,24300,24300,0
20250227,160600,1780164600,24300,24300,24300,24300,0
20250227,160500,1780164600,24300,24300,24300,24300,0
20250227,160400,1780164600,24300,24300,24300,24300,0
20250227,160300,1780164600,24300,24300,24300,24300,0
20250227,160200,1780164600,24300,24300,24300,24300,0
20250227,160100,1780164600,24300,24300,24300,24300,0
20250227,160000,1780164600,24300,24300,24300,24300,0
20250227,155900,1780164600,24300,24300,24300,24300,0
20250227,155800,1780164600,24300,24300,24300,24300,0
20250227,155700,1780164600,24300,24300,24300,24300,0
20250227,155600,1780164600,24300,24300,24300,24300,0
20250227,155500,1780164600,24300,24300,24300,24300,0
20250227,155400,1780164600,24300,24300,24300,24300,0
20250227,155300,1780164600,24300,24300,24300,24300,0
20250227,155200,1780164600,24300,24300,24300,24300,0
20250227,155100,1780164600,24300,24300,24300,24300,0
20250227,155000,1780164600,24300,24300,24300,24300,0
20250227,154900,1780164600,24300,24300,24300,24300,0
20250227,154800,1780164600,24300,24300,24300,24300,0
20250227,154700,1780164600,24300,24300,24300,24300,0
20250227,154600,1780164600,24300,24300,24300,24300,0
20250227,154500,1780164600,24300,24300,24300,24300,0
20250227,154400,1780164600,24300,24300,24300,24300,0
20250227,154300,1780164600,24300,24300,24300,24300,5117
20250227,154200,1780164600,24300,24300,24300,24300,0
20250227,154100,1780164600,24300,24300,24300,24300,0
20250227,154000,1780164600,24300,24300,24300,24300,0
20250227,153900,1780164600,24300,24300,24300,24300,0
20250227,153800,1780164600,24300,24300,24300,24300,0
20250227,153700,1780164600,24300,24300,24300,24300,0
20250227,153600,1780164600,24300,24300,24300,24300,0
20250227,153500,1780164600,24300,24300,24300,24300,0
20250227,153400,1780164600,24300,24300,24300,24300,0
20250227,153300,1780164600,24300,24300,24300,24300,0
20250227,153200,1780164600,24300,24300,24300,24300,0
20250227,153100,1780164600,24300,24300,24300,24300,0
20250227,153000,1780164600,24300,24300,24300,24300,5117
20250227,152900,1655821500,24200,24200,24200,24200,0
20250227,152800,1655821500,24200,24200,24200,24200,0
20250227,152700,1655821500,24200,24200,24200,24200,0
20250227,152600,1655821500,24200,24200,24200,24200,0
20250227,152500,1655821500,24200,24200,24200,24200,0
20250227,152400,1655821500,24200,24200,24200,24200,0
20250227,152300,1655821500,24200,24200,24200,24200,0
20250227,152200,1655821500,24200,24200,24200,24200,0
20250227,152100,1655821500,24200,24200,24200,24200,0
20250227,152000,1655821500,24200,24200,24200,24200,0
20250227,151900,1655821500,24200,24200,24250,24200,143
20250227,151800,1652360350,24250,24300,24300,24200,62
20250227,151700,1650857100,24250,24250,24250,24250,105
20250227,151600,1648310850,24250,24300,24300,24250,48
20250227,151500,1647145250,24300,24200,24300,24200,630
20250227,151400,1631867200,24250,24250,24250,24250,40
20250227,151300,1630897200,24250,24250,24250,24250,110
20250227,151200,1628229700,24250,24250,24250,24250,21
20250227,151100,1627720450,24250,24250,24250,24250,7
20250227,151000,1627550700,24200,24250,24250,24200,364
20250227,150900,1618727050,24250,24250,24250,24250,7
20250227,150800,1618557300,24250,24250,24250,24200,114
20250227,150700,1615793000,24250,24200,24250,24200,148
20250227,150600,1612205400,24200,24200,24200,24150,442
20250227,150500,1601512050,24200,24150,24200,24150,396
20250227,150400,1591945150,24150,24150,24150,24100,13
20250227,150300,1591631450,24150,24150,24150,24100,100
20250227,150200,1589217100,24150,24200,24200,24150,106
20250227,150100,1586654750,24200,24200,24200,24200,28
20250227,150000,1585977150,24200,24150,24200,24100,67
20250227,145900,1584359000,24150,24150,24150,24100,20
20250227,145800,1583876650,24150,24100,24150,24100,38
20250227,145700,1582960400,24100,24150,24150,24100,84
20250227,145600,1580932450,24150,24150,24150,24100,22
20250227,145500,1580401800,24100,24100,24150,24100,22
20250227,145400,1579871150,24100,24100,24150,24100,127
20250227,145300,1576805750,24150,24150,24150,24100,21
20250227,145200,1576299300,24150,24150,24150,24100,52
20250227,145100,1575045700,24150,24150,24200,24150,22
20250227,145000,1574514100,24200,24150,24200,24000,190
20250227,144900,1569939900,24150,24200,24200,24050,1014
20250227,144800,1545522950,24200,24200,24200,24150,222
20250227,144700,1540161200,24150,24200,24200,24150,107
20250227,144600,1537572400,24150,24150,24200,24150,32
20250227,144500,1536799200,24200,24200,24200,24150,378
20250227,144400,1527669250,24200,24200,24200,24150,897
20250227,144300,1505987850,24150,24150,24200,24150,31
20250227,144200,1505238600,24150,24150,24150,24150,15
20250227,144100,1504876350,24200,24200,24200,24150,95
20250227,144000,1502577950,24150,24150,24200,24150,32
20250227,143900,1501804350,24150,24200,24250,24150,1070
20250227,143800,1475910700,24200,24200,24200,24200,12
20250227,143700,1475620300,24250,24200,24250,24200,705
20250227,143600,1458555350,24200,24200,24200,24200,13
20250227,143500,1458240750,24200,24200,24250,24200,20
20250227,143400,1457756700,24250,24200,24250,24200,99
20250227,143300,1455356650,24200,24150,24200,24150,367
20250227,143200,1446475600,24150,24200,24200,24150,62
20250227,143100,1444977600,24150,24200,24200,24150,155
20250227,143000,1441229250,24200,24200,24200,24200,24
20250227,142900,1440648450,24200,24200,24200,24200,28
20250227,142800,1439970850,24200,24200,24200,24200,20
20250227,142700,1439486850,24200,24200,24200,24200,1
20250227,142600,1439462650,24200,24200,24200,24200,0
20250227,142500,1439462650,24200,24200,24200,24200,1
20250227,142400,1439438450,24250,24200,24250,24200,391
20250227,142300,1429972350,24200,24250,24250,24200,2
20250227,142200,1429923900,24200,24200,24200,24200,1
20250227,142100,1429899700,24250,24200,24250,24200,440
20250227,142000,1419247200,24200,24200,24200,24200,0
20250227,141900,1419247200,24200,24250,24250,24200,3
20250227,141800,1419174550,24250,24200,24250,24200,623
20250227,141700,1404094250,24200,24200,24200,24200,0
20250227,141600,1404094250,24200,24200,24200,24200,3
20250227,141500,1404021650,24200,24250,24250,24200,212
20250227,141400,1398881550,24200,24250,24250,24200,61
20250227,141300,1397404450,24250,24250,24250,24250,51
20250227,141200,1396167700,24250,24250,24250,24250,80
20250227,141100,1394227700,24250,24200,24250,24200,87
20250227,141000,1392118000,24200,24200,24200,24200,4
20250227,140900,1392021200,24200,24200,24200,24200,0
20250227,140800,1392021200,24200,24250,24250,24200,113
20250227,140700,1389281950,24250,24250,24250,24250,1
20250227,140600,1389257700,24200,24200,24200,24200,31
20250227,140500,1388507500,24200,24150,24250,24150,78
20250227,140400,1386616800,24200,24200,24200,24200,54
20250227,140300,1385310000,24250,24250,24250,24250,1
20250227,140200,1385285750,24200,24250,24250,24200,151
20250227,140100,1381625550,24250,24200,24250,24200,22
20250227,140000,1381093100,24200,24200,24200,24200,10
20250227,135900,1380851100,24200,24200,24200,24200,2
20250227,135800,1380802700,24150,24150,24200,24150,205
20250227,135700,1375846750,24200,24200,24200,24200,107
20250227,135600,1373257350,24200,24200,24200,24200,31
20250227,135500,1372507150,24200,24250,24250,24200,116
20250227,135400,1369694250,24200,24250,24250,24200,30
20250227,135300,1368967050,24250,24250,24250,24250,0
20250227,135200,1368967050,24250,24250,24250,24250,101
20250227,135100,1366517800,24250,24250,24250,24250,0
20250227,135000,1366517800,24250,24200,24250,24200,7
20250227,134900,1366348100,24150,24200,24200,24150,28
20250227,134800,1365670550,24200,24200,24200,24200,120
20250227,134700,1362766550,24200,24200,24200,24200,2
20250227,134600,1362718150,24200,24200,24200,24200,66
20250227,134500,1361120950,24200,24200,24200,24150,167
20250227,134400,1357079600,24200,24250,24250,24200,151
20250227,134300,1353424850,24250,24250,24250,24250,25
20250227,134200,1352818600,24200,24200,24200,24150,186
20250227,134100,1348317900,24150,24200,24200,24150,101
20250227,134000,1345873750,24200,24200,24200,24200,25
20250227,133900,1345268750,24200,24200,24200,24200,108
20250227,133800,1342655150,24200,24200,24200,24200,11
20250227,133700,1342388950,24200,24150,24200,24150,89
20250227,133600,1340235250,24200,24200,24200,24200,106
20250227,133500,1337670050,24200,24200,24200,24200,87
20250227,133400,1335564650,24200,24200,24200,24200,26
20250227,133300,1334935450,24200,24200,24200,24200,201
20250227,133200,1330071250,24200,24200,24250,24200,199
20250227,133100,1325251700,24200,24250,24250,24200,135
20250227,133000,1321978450,24250,24250,24250,24200,26
20250227,132900,1321349150,24250,24200,24250,24200,458
20250227,132800,1310260700,24200,24200,24200,24150,27
20250227,132700,1309607350,24200,24200,24200,24200,42
20250227,132600,1308590950,24150,24200,24200,24150,483
20250227,132500,1296923100,24200,24200,24200,24200,25
20250227,132400,1296318100,24150,24200,24200,24150,32
20250227,132300,1295544050,24150,24150,24150,24150,100
20250227,132200,1293129050,24250,24200,24250,24200,121
20250227,132100,1290196150,24200,24200,24200,24200,59
20250227,132000,1288768350,24150,24150,24150,24150,1
20250227,131900,1288744200,24200,24200,24200,24200,92
20250227,131800,1286517800,24200,24200,24200,24200,104
20250227,131700,1284001000,24200,24200,24200,24200,0
20250227,131600,1284001000,24200,24200,24200,24200,122
20250227,131500,1281048600,24150,24200,24200,24150,46
20250227,131400,1279935450,24200,24200,24200,24200,3
20250227,131300,1279862850,24200,24200,24200,24200,89
20250227,131200,1277709050,24200,24200,24200,24200,30
20250227,131100,1276983050,24150,24150,24150,24150,1
20250227,131000,1276958900,24200,24200,24200,24200,26
20250227,130900,1276329700,24200,24150,24200,24150,145
20250227,130800,1272822400,24150,24150,24150,24150,4
20250227,130700,1272725800,24200,24150,24200,24150,26
20250227,130600,1272096650,24150,24150,24150,24150,244
20250227,130500,1266204050,24150,24150,24150,24150,59
20250227,130400,1264779200,24150,24150,24150,24150,420
20250227,130300,1254636200,24200,24150,24200,24150,206
20250227,130200,1249651050,24200,24200,24200,24200,1
20250227,130100,1249626850,24200,24200,24200,24200,26
20250227,130000,1248997650,24200,24200,24200,24200,107
20250227,125900,1246408250,24150,24150,24150,24150,100
20250227,125800,1243993250,24200,24200,24200,24150,27
20250227,125700,1243339900,24200,24250,24250,24200,37
20250227,125600,1242444000,24250,24200,24250,24200,277
20250227,125500,1235735700,24150,24150,24150,24150,0
20250227,125400,1235735700,24150,24200,24200,24150,134
20250227,125300,1232498000,24200,24200,24200,24200,265
20250227,125200,1226085000,24200,24200,24200,24200,0
20250227,125100,1226085000,24200,24150,24200,24150,121
20250227,125000,1223161600,24150,24200,24200,24150,114
20250227,124900,1220402850,24200,24200,24200,24200,250
20250227,124800,1214352850,24150,24200,24200,24150,196
20250227,124700,1209616750,24200,24250,24250,24200,99
20250227,124600,1207217250,24250,24150,24250,24150,96
20250227,124500,1204898750,24200,24150,24200,24150,35
20250227,124400,1204052250,24150,24200,24200,24150,82
20250227,124300,1202068350,24200,24200,24200,24200,92
20250227,124200,1199841950,24150,24200,24200,24150,48
20250227,124100,1198680400,24150,24200,24200,24150,25
20250227,124000,1198075450,24200,24200,24200,24200,71
20250227,123900,1196357250,24200,24200,24200,24200,35
20250227,123800,1195510250,24150,24200,24200,24150,27
20250227,123700,1194856900,24150,24200,24200,24150,149
20250227,123600,1191253700,24200,24200,24200,24200,35
20250227,123500,1190406700,24200,24200,24200,24200,85
20250227,123400,1188349700,24200,24250,24250,24200,48
20250227,123300,1187188050,24200,24150,24200,24150,91
20250227,123200,1184985900,24150,24150,24150,24150,0
20250227,123100,1184985900,24150,24150,24150,24150,10
20250227,123000,1184744400,24150,24150,24150,24150,120
20250227,122900,1181846400,24150,24100,24150,24100,27
20250227,122800,1181194400,24150,24150,24150,24150,1
20250227,122700,1181170250,24150,24150,24150,24150,96
20250227,122600,1178851850,24100,24150,24150,24100,26
20250227,122500,1178224000,24150,24150,24150,24150,26
20250227,122400,1177596100,24150,24150,24150,24100,141
20250227,122300,1174191000,24100,24150,24150,24100,27
20250227,122200,1173539050,24150,24150,24150,24150,0
20250227,122100,1173539050,24150,24150,24150,24150,27
20250227,122000,1172887000,24150,24150,24150,24100,170
20250227,121900,1168781550,24200,24200,24200,24200,13
20250227,121800,1168466950,24250,24250,24250,24250,25
20250227,121700,1167860700,24250,24200,24250,24200,110
20250227,121600,1165198650,24150,24150,24150,24150,1
20250227,121500,1165174500,24200,24200,24200,24200,65
20250227,121400,1163601500,24200,24200,24200,24200,103
20250227,121300,1161108900,24200,24200,24200,24200,9
20250227,121200,1160891100,24150,24150,24150,24150,4
20250227,121100,1160794500,24100,24150,24150,24100,162
20250227,121000,1156882250,24100,24100,24100,24100,336
20250227,120900,1148784650,24150,24100,24150,24100,83
20250227,120800,1146783050,24150,24150,24150,24150,48
20250227,120700,1145623850,24150,24100,24150,24100,222
20250227,120600,1140265100,24150,24150,24150,24150,25
20250227,120500,1139661350,24150,24150,24150,24150,26
20250227,120400,1139033450,24150,24150,24150,24150,95
20250227,120300,1136739200,24150,24150,24150,24100,97
20250227,120200,1134397250,24200,24250,24250,24200,75
20250227,120100,1132579750,24250,24200,24250,24200,68
20250227,120000,1130934100,24200,24200,24200,24200,24
20250227,115900,1130353300,24200,24200,24250,24200,92
20250227,115800,1128125650,24250,24250,24250,24250,93
20250227,115700,1125870400,24250,24250,24250,24250,1
20250227,115600,1125846150,24100,24100,24100,24100,0
20250227,115500,1125846150,24100,24200,24200,24100,1520
20250227,115400,1089182900,24150,24200,24250,24150,128
20250227,115300,1086081950,24200,24200,24200,24200,164
20250227,115200,1082113150,24200,24200,24200,24200,74
20250227,115100,1080322350,24200,24200,24200,24200,93
20250227,115000,1078071750,24150,24200,24200,24150,47
20250227,114900,1076934400,24200,24200,24200,24200,78
20250227,114800,1075046800,24200,24200,24200,24200,68
20250227,114700,1073401200,24150,24150,24200,24150,85
20250227,114600,1071347200,24150,24200,24200,24150,56
20250227,114500,1069993550,24200,24200,24200,24150,90
20250227,114400,1067815650,24200,24200,24200,24200,29
20250227,114300,1067113850,24200,24200,24200,24200,50
20250227,114200,1065903850,24150,24150,24150,24150,1
20250227,114100,1065879700,24200,24150,24200,24150,102
20250227,114000,1063411350,24200,24250,24250,24200,550
20250227,113900,1050100100,24200,24200,24200,24200,1068
20250227,113800,1024254500,24250,24250,24250,24250,117
20250227,113700,1021417250,24200,24250,24250,24200,58
20250227,113600,1020011000,24250,24250,24250,24250,0
20250227,113500,1020011000,24250,24250,24250,24250,93
20250227,113400,1017755750,24250,24250,24250,24250,27
20250227,113300,1017101000,24200,24250,24250,24200,2
20250227,113200,1017052550,24250,24200,24250,24200,127
20250227,113100,1013977900,24200,24200,24200,24200,29
20250227,113000,1013276100,24200,24200,24200,24200,0
20250227,112900,1013276100,24200,24200,24200,24150,28
20250227,112800,1012598600,24200,24200,24200,24200,126
20250227,112700,1009549400,24200,24200,24200,24200,14
20250227,112600,1009210600,24200,24200,24200,24200,13
20250227,112500,1008896000,24200,24200,24200,24150,113
20250227,112400,1006161450,24200,24200,24200,24200,0
20250227,112300,1006161450,24200,24200,24200,24200,26
20250227,112200,1005532250,24200,24200,24200,24200,101
20250227,112100,1003088050,24200,24200,24200,24200,1
20250227,112000,1003063850,24150,24200,24200,24150,28
20250227,111900,1002386400,24150,24150,24150,24150,24
20250227,111800,1001806800,24200,24150,24200,24150,129
20250227,111700,998687350,24200,24200,24200,24150,29
20250227,111600,997985650,24150,24200,24200,24150,5
20250227,111500,997864700,24200,24150,24200,24150,341
20250227,111400,989618650,24150,24150,24150,24150,78
20250227,111300,987734950,24200,24200,24200,24150,88
20250227,111200,985607700,24150,24100,24150,24050,119
20250227,111100,982737450,24100,24150,24150,24100,244
20250227,111000,976855800,24150,24150,24150,24150,37
20250227,110900,975962250,24150,24150,24200,24150,139
20250227,110800,972601400,24200,24150,24200,24150,162
20250227,110700,968687800,24200,24200,24200,24200,30
20250227,110600,967961800,24150,24150,24150,24150,189
20250227,110500,963397450,24200,24200,24200,24200,107
20250227,110400,960808050,24200,24200,24200,24200,91
20250227,110300,958605850,24150,24200,24200,24150,284
20250227,110200,951735600,24200,24200,24250,24200,330
20250227,110100,943744450,24250,24250,24250,24250,133
20250227,110000,940519200,24250,24250,24250,24250,2
20250227,105900,940470700,24250,24250,24250,24200,121
20250227,105800,937536550,24250,24250,24250,24250,25
20250227,105700,936930300,24250,24250,24250,24250,198
20250227,105600,932128800,24250,24250,24250,24250,98
20250227,105500,929752300,24250,24200,24250,24200,26
20250227,105400,929121850,24250,24200,24250,24200,13
20250227,105300,928806650,24250,24250,24250,24250,183
20250227,105200,924368900,24250,24250,24300,24250,216
20250227,105100,919124850,24250,24250,24300,24250,186
20250227,105000,914613850,24300,24250,24300,24250,38
20250227,104900,913691100,24300,24300,24350,24300,339
20250227,104800,905448800,24300,24300,24400,24300,929
20250227,104700,882859250,24250,24400,24400,24250,2892
20250227,104600,812659800,24350,24350,24400,24350,159
20250227,104500,808785950,24350,24400,24400,24350,58
20250227,104400,807372150,24400,24450,24450,24400,185
20250227,104300,802856500,24450,24500,24500,24400,606
20250227,104200,788061950,24450,24300,24450,24300,1782
20250227,104100,744550300,24400,24400,24400,24400,3
20250227,104000,744477100,24400,24400,24400,24350,142
20250227,103900,741017900,24350,24300,24350,24250,1102
20250227,103800,714198350,24300,24250,24300,24250,151
20250227,103700,710533050,24250,24300,24350,24250,78
20250227,103600,708638350,24300,24350,24350,24300,289
20250227,103500,701610350,24350,24350,24350,24300,74
20250227,103400,699809450,24300,24300,24400,24300,398
20250227,103300,690131500,24350,24350,24400,24300,754
20250227,103200,671772100,24300,24300,24300,24250,105
20250227,103100,669221650,24250,24350,24350,24250,231
20250227,103000,663599750,24400,24450,24450,24400,136
20250227,102900,660277450,24400,24400,24450,24300,854
20250227,102800,639456900,24350,24300,24400,24300,1510
20250227,102700,602660700,24350,24300,24350,24300,650
20250227,102600,586854900,24300,24300,24300,24250,335
20250227,102500,578725900,24300,24200,24300,24200,3185
20250227,102400,501486300,24250,24250,24250,24150,397
20250227,102300,491877100,24150,24100,24200,24100,3061
20250227,102200,417919900,24100,24100,24100,23950,186
20250227,102100,413437450,24000,24050,24100,24000,101
20250227,102000,411007750,24050,24000,24100,23950,375
20250227,101900,401990050,24050,24000,24050,23900,90
20250227,101800,399831200,24000,24000,24050,23950,2526
20250227,101700,339307150,24000,24000,24000,23950,82
20250227,101600,337339250,24000,23950,24050,23950,889
20250227,101500,316008250,23950,24000,24000,23950,41
20250227,101400,315024550,23950,23900,24000,23900,475
20250227,101300,303648400,23950,23900,23950,23900,197
20250227,101200,298935300,23800,23900,23950,23800,90
20250227,101100,296782300,23900,23900,23900,23900,130
20250227,101000,293675300,23900,23900,23900,23850,232
20250227,100900,288138050,23850,23950,23950,23850,50
20250227,100800,286943050,23950,23950,23950,23750,115
20250227,100700,284189300,23950,23900,23950,23900,599
20250227,100600,269857500,23900,23900,23900,23700,106
20250227,100500,267324300,23900,23900,23900,23900,6
20250227,100400,267180900,23900,23900,23900,23700,271
20250227,100300,260729800,23900,23900,23900,23750,72
20250227,100200,259009250,23900,23800,23900,23800,272
20250227,100100,252535550,23800,23750,23800,23700,1048
20250227,100000,227695050,23700,23750,23800,23700,384
20250227,095900,218580900,23750,23800,23800,23750,3
20250227,095800,218509550,23800,23750,23800,23750,291
20250227,095700,211598200,23800,23800,23800,23750,71
20250227,095600,209908450,23800,23800,23800,23800,4
20250227,095500,209813250,23800,23800,23800,23750,24
20250227,095400,209242100,23800,23800,23800,23800,83
20250227,095300,207266700,23800,23800,23800,23750,108
20250227,095200,204696350,23800,23800,23800,23750,35
20250227,095100,203863450,23800,23800,23800,23750,9
20250227,095000,203649350,23800,23800,23800,23800,2
20250227,094900,203601750,23800,23800,23800,23800,106
20250227,094800,201078950,23800,23750,23800,23750,53
20250227,094700,199819750,23750,23750,23750,23700,16
20250227,094600,199439850,23750,23750,23750,23750,2
20250227,094500,199392350,23750,23750,23800,23750,186
20250227,094400,194969800,23750,23900,23900,23750,86
20250227,094300,192923250,23900,23800,23900,23800,11
20250227,094200,192660550,23900,23900,23900,23900,4
20250227,094100,192564950,23800,23950,23950,23800,6
20250227,094000,192421600,23950,23900,23950,23850,376
20250227,093900,183430550,23900,23850,23950,23800,1350
20250227,093800,151211700,23850,23850,23850,23800,88
20250227,093700,149114500,23850,23950,23950,23850,98
20250227,093600,146776900,23950,23950,23950,23950,211
20250227,093500,141723450,23950,23850,23950,23750,608
20250227,093400,127264800,23800,23750,23950,23700,492
20250227,093300,115530400,23750,23750,23750,23750,2
20250227,093200,115482900,23800,23800,23800,23800,2
20250227,093100,115435300,23800,23800,23800,23800,1
20250227,093000,115411500,23800,23800,23800,23800,49
20250227,092900,114245300,23750,23750,23750,23750,7
20250227,092800,114079050,23700,23750,23750,23700,200
20250227,092700,109338050,23700,23750,23750,23700,131
20250227,092600,106229600,23800,23750,23800,23750,94
20250227,092500,103996950,23800,23750,23800,23750,104
20250227,092400,101526900,23750,23750,23750,23750,80
20250227,092300,99626900,23750,23750,23750,23750,54
20250227,092200,98344400,23750,23750,23750,23750,20
20250227,092100,97869400,23700,23750,23750,23700,11
20250227,092000,97608650,23750,23750,23750,23750,0
20250227,091900,97608650,23750,23750,23750,23700,12
20250227,091800,97323850,23750,23750,23750,23750,10
20250227,091700,97086350,23700,23750,23750,23700,299
20250227,091600,89987450,23700,23800,23800,23700,33
20250227,091500,89204350,23800,23800,23800,23750,196
20250227,091400,84547300,23800,23800,23800,23800,6
20250227,091300,84404500,23800,23750,23800,23750,95
20250227,091200,82148200,23800,23800,23800,23800,196
20250227,091100,77483400,23800,23750,23800,23750,62
20250227,091000,76010850,23750,23800,23800,23750,92
20250227,090900,73825800,23800,23700,23800,23700,156
20250227,090800,70128050,23700,23800,23800,23700,428
20250227,090700,59960450,23800,23700,23800,23700,25
20250227,090600,59365950,23700,23700,23700,23700,0
20250227,090500,59365950,23700,23700,23700,23700,238
20250227,090400,53725350,23800,23800,23800,23700,403
20250227,090300,44163050,23700,23650,23700,23650,287
20250227,090200,37365900,23650,23600,23650,23600,155
20250227,090100,33702500,23550,23700,23700,23550,103
20250227,090000,31275800,23800,23650,23850,23600,1322
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191300 1780164600 24300 24300 24300 24300 5117
3 20250227 191200 1780164600 24300 24300 24300 24300 0
4 20250227 191100 1780164600 24300 24300 24300 24300 0
5 20250227 191000 1780164600 24300 24300 24300 24300 0
6 20250227 190900 1780164600 24300 24300 24300 24300 0
7 20250227 190800 1780164600 24300 24300 24300 24300 0
8 20250227 190700 1780164600 24300 24300 24300 24300 0
9 20250227 190600 1780164600 24300 24300 24300 24300 0
10 20250227 190500 1780164600 24300 24300 24300 24300 0
11 20250227 190400 1780164600 24300 24300 24300 24300 0
12 20250227 190300 1780164600 24300 24300 24300 24300 0
13 20250227 190200 1780164600 24300 24300 24300 24300 0
14 20250227 190100 1780164600 24300 24300 24300 24300 0
15 20250227 190000 1780164600 24300 24300 24300 24300 0
16 20250227 185900 1780164600 24300 24300 24300 24300 0
17 20250227 185800 1780164600 24300 24300 24300 24300 0
18 20250227 185700 1780164600 24300 24300 24300 24300 0
19 20250227 185600 1780164600 24300 24300 24300 24300 0
20 20250227 185500 1780164600 24300 24300 24300 24300 0
21 20250227 185400 1780164600 24300 24300 24300 24300 0
22 20250227 185300 1780164600 24300 24300 24300 24300 0
23 20250227 185200 1780164600 24300 24300 24300 24300 0
24 20250227 185100 1780164600 24300 24300 24300 24300 0
25 20250227 185000 1780164600 24300 24300 24300 24300 0
26 20250227 184900 1780164600 24300 24300 24300 24300 0
27 20250227 184800 1780164600 24300 24300 24300 24300 0
28 20250227 184700 1780164600 24300 24300 24300 24300 0
29 20250227 184600 1780164600 24300 24300 24300 24300 0
30 20250227 184500 1780164600 24300 24300 24300 24300 0
31 20250227 184400 1780164600 24300 24300 24300 24300 0
32 20250227 184300 1780164600 24300 24300 24300 24300 5117
33 20250227 184200 1780164600 24300 24300 24300 24300 0
34 20250227 184100 1780164600 24300 24300 24300 24300 0
35 20250227 184000 1780164600 24300 24300 24300 24300 0
36 20250227 183900 1780164600 24300 24300 24300 24300 0
37 20250227 183800 1780164600 24300 24300 24300 24300 0
38 20250227 183700 1780164600 24300 24300 24300 24300 0
39 20250227 183600 1780164600 24300 24300 24300 24300 0
40 20250227 183500 1780164600 24300 24300 24300 24300 0
41 20250227 183400 1780164600 24300 24300 24300 24300 0
42 20250227 183300 1780164600 24300 24300 24300 24300 0
43 20250227 183200 1780164600 24300 24300 24300 24300 0
44 20250227 183100 1780164600 24300 24300 24300 24300 0
45 20250227 183000 1780164600 24300 24300 24300 24300 0
46 20250227 182900 1780164600 24300 24300 24300 24300 0
47 20250227 182800 1780164600 24300 24300 24300 24300 0
48 20250227 182700 1780164600 24300 24300 24300 24300 0
49 20250227 182600 1780164600 24300 24300 24300 24300 0
50 20250227 182500 1780164600 24300 24300 24300 24300 0
51 20250227 182400 1780164600 24300 24300 24300 24300 0
52 20250227 182300 1780164600 24300 24300 24300 24300 0
53 20250227 182200 1780164600 24300 24300 24300 24300 0
54 20250227 182100 1780164600 24300 24300 24300 24300 0
55 20250227 182000 1780164600 24300 24300 24300 24300 0
56 20250227 181900 1780164600 24300 24300 24300 24300 0
57 20250227 181800 1780164600 24300 24300 24300 24300 0
58 20250227 181700 1780164600 24300 24300 24300 24300 0
59 20250227 181600 1780164600 24300 24300 24300 24300 0
60 20250227 181500 1780164600 24300 24300 24300 24300 0
61 20250227 181400 1780164600 24300 24300 24300 24300 0
62 20250227 181300 1780164600 24300 24300 24300 24300 5117
63 20250227 181200 1780164600 24300 24300 24300 24300 0
64 20250227 181100 1780164600 24300 24300 24300 24300 0
65 20250227 181000 1780164600 24300 24300 24300 24300 0
66 20250227 180900 1780164600 24300 24300 24300 24300 0
67 20250227 180800 1780164600 24300 24300 24300 24300 0
68 20250227 180700 1780164600 24300 24300 24300 24300 0
69 20250227 180600 1780164600 24300 24300 24300 24300 0
70 20250227 180500 1780164600 24300 24300 24300 24300 0
71 20250227 180400 1780164600 24300 24300 24300 24300 0
72 20250227 180300 1780164600 24300 24300 24300 24300 0
73 20250227 180200 1780164600 24300 24300 24300 24300 0
74 20250227 180100 1780164600 24300 24300 24300 24300 0
75 20250227 180000 1780164600 24300 24300 24300 24300 0
76 20250227 175900 1780164600 24300 24300 24300 24300 0
77 20250227 175800 1780164600 24300 24300 24300 24300 0
78 20250227 175700 1780164600 24300 24300 24300 24300 0
79 20250227 175600 1780164600 24300 24300 24300 24300 0
80 20250227 175500 1780164600 24300 24300 24300 24300 0
81 20250227 175400 1780164600 24300 24300 24300 24300 0
82 20250227 175300 1780164600 24300 24300 24300 24300 0
83 20250227 175200 1780164600 24300 24300 24300 24300 0
84 20250227 175100 1780164600 24300 24300 24300 24300 0
85 20250227 175000 1780164600 24300 24300 24300 24300 0
86 20250227 174900 1780164600 24300 24300 24300 24300 0
87 20250227 174800 1780164600 24300 24300 24300 24300 0
88 20250227 174700 1780164600 24300 24300 24300 24300 0
89 20250227 174600 1780164600 24300 24300 24300 24300 0
90 20250227 174500 1780164600 24300 24300 24300 24300 0
91 20250227 174400 1780164600 24300 24300 24300 24300 0
92 20250227 174300 1780164600 24300 24300 24300 24300 5117
93 20250227 174200 1780164600 24300 24300 24300 24300 0
94 20250227 174100 1780164600 24300 24300 24300 24300 0
95 20250227 174000 1780164600 24300 24300 24300 24300 0
96 20250227 173900 1780164600 24300 24300 24300 24300 0
97 20250227 173800 1780164600 24300 24300 24300 24300 0
98 20250227 173700 1780164600 24300 24300 24300 24300 0
99 20250227 173600 1780164600 24300 24300 24300 24300 0
100 20250227 173500 1780164600 24300 24300 24300 24300 0
101 20250227 173400 1780164600 24300 24300 24300 24300 0
102 20250227 173300 1780164600 24300 24300 24300 24300 0
103 20250227 173200 1780164600 24300 24300 24300 24300 0
104 20250227 173100 1780164600 24300 24300 24300 24300 0
105 20250227 173000 1780164600 24300 24300 24300 24300 0
106 20250227 172900 1780164600 24300 24300 24300 24300 0
107 20250227 172800 1780164600 24300 24300 24300 24300 0
108 20250227 172700 1780164600 24300 24300 24300 24300 0
109 20250227 172600 1780164600 24300 24300 24300 24300 0
110 20250227 172500 1780164600 24300 24300 24300 24300 0
111 20250227 172400 1780164600 24300 24300 24300 24300 0
112 20250227 172300 1780164600 24300 24300 24300 24300 0
113 20250227 172200 1780164600 24300 24300 24300 24300 0
114 20250227 172100 1780164600 24300 24300 24300 24300 0
115 20250227 172000 1780164600 24300 24300 24300 24300 0
116 20250227 171900 1780164600 24300 24300 24300 24300 0
117 20250227 171800 1780164600 24300 24300 24300 24300 0
118 20250227 171700 1780164600 24300 24300 24300 24300 0
119 20250227 171600 1780164600 24300 24300 24300 24300 0
120 20250227 171500 1780164600 24300 24300 24300 24300 0
121 20250227 171400 1780164600 24300 24300 24300 24300 0
122 20250227 171300 1780164600 24300 24300 24300 24300 5117
123 20250227 171200 1780164600 24300 24300 24300 24300 0
124 20250227 171100 1780164600 24300 24300 24300 24300 0
125 20250227 171000 1780164600 24300 24300 24300 24300 0
126 20250227 170900 1780164600 24300 24300 24300 24300 0
127 20250227 170800 1780164600 24300 24300 24300 24300 0
128 20250227 170700 1780164600 24300 24300 24300 24300 0
129 20250227 170600 1780164600 24300 24300 24300 24300 0
130 20250227 170500 1780164600 24300 24300 24300 24300 0
131 20250227 170400 1780164600 24300 24300 24300 24300 0
132 20250227 170300 1780164600 24300 24300 24300 24300 0
133 20250227 170200 1780164600 24300 24300 24300 24300 0
134 20250227 170100 1780164600 24300 24300 24300 24300 0
135 20250227 170000 1780164600 24300 24300 24300 24300 0
136 20250227 165900 1780164600 24300 24300 24300 24300 0
137 20250227 165800 1780164600 24300 24300 24300 24300 0
138 20250227 165700 1780164600 24300 24300 24300 24300 0
139 20250227 165600 1780164600 24300 24300 24300 24300 0
140 20250227 165500 1780164600 24300 24300 24300 24300 0
141 20250227 165400 1780164600 24300 24300 24300 24300 0
142 20250227 165300 1780164600 24300 24300 24300 24300 0
143 20250227 165200 1780164600 24300 24300 24300 24300 0
144 20250227 165100 1780164600 24300 24300 24300 24300 0
145 20250227 165000 1780164600 24300 24300 24300 24300 0
146 20250227 164900 1780164600 24300 24300 24300 24300 0
147 20250227 164800 1780164600 24300 24300 24300 24300 0
148 20250227 164700 1780164600 24300 24300 24300 24300 0
149 20250227 164600 1780164600 24300 24300 24300 24300 0
150 20250227 164500 1780164600 24300 24300 24300 24300 0
151 20250227 164400 1780164600 24300 24300 24300 24300 0
152 20250227 164300 1780164600 24300 24300 24300 24300 5117
153 20250227 164200 1780164600 24300 24300 24300 24300 0
154 20250227 164100 1780164600 24300 24300 24300 24300 0
155 20250227 164000 1780164600 24300 24300 24300 24300 0
156 20250227 163900 1780164600 24300 24300 24300 24300 0
157 20250227 163800 1780164600 24300 24300 24300 24300 0
158 20250227 163700 1780164600 24300 24300 24300 24300 0
159 20250227 163600 1780164600 24300 24300 24300 24300 0
160 20250227 163500 1780164600 24300 24300 24300 24300 0
161 20250227 163400 1780164600 24300 24300 24300 24300 0
162 20250227 163300 1780164600 24300 24300 24300 24300 0
163 20250227 163200 1780164600 24300 24300 24300 24300 0
164 20250227 163100 1780164600 24300 24300 24300 24300 0
165 20250227 163000 1780164600 24300 24300 24300 24300 0
166 20250227 162900 1780164600 24300 24300 24300 24300 0
167 20250227 162800 1780164600 24300 24300 24300 24300 0
168 20250227 162700 1780164600 24300 24300 24300 24300 0
169 20250227 162600 1780164600 24300 24300 24300 24300 0
170 20250227 162500 1780164600 24300 24300 24300 24300 0
171 20250227 162400 1780164600 24300 24300 24300 24300 0
172 20250227 162300 1780164600 24300 24300 24300 24300 0
173 20250227 162200 1780164600 24300 24300 24300 24300 0
174 20250227 162100 1780164600 24300 24300 24300 24300 0
175 20250227 162000 1780164600 24300 24300 24300 24300 0
176 20250227 161900 1780164600 24300 24300 24300 24300 0
177 20250227 161800 1780164600 24300 24300 24300 24300 0
178 20250227 161700 1780164600 24300 24300 24300 24300 0
179 20250227 161600 1780164600 24300 24300 24300 24300 0
180 20250227 161500 1780164600 24300 24300 24300 24300 0
181 20250227 161400 1780164600 24300 24300 24300 24300 0
182 20250227 161300 1780164600 24300 24300 24300 24300 5117
183 20250227 161200 1780164600 24300 24300 24300 24300 0
184 20250227 161100 1780164600 24300 24300 24300 24300 0
185 20250227 161000 1780164600 24300 24300 24300 24300 0
186 20250227 160900 1780164600 24300 24300 24300 24300 0
187 20250227 160800 1780164600 24300 24300 24300 24300 0
188 20250227 160700 1780164600 24300 24300 24300 24300 0
189 20250227 160600 1780164600 24300 24300 24300 24300 0
190 20250227 160500 1780164600 24300 24300 24300 24300 0
191 20250227 160400 1780164600 24300 24300 24300 24300 0
192 20250227 160300 1780164600 24300 24300 24300 24300 0
193 20250227 160200 1780164600 24300 24300 24300 24300 0
194 20250227 160100 1780164600 24300 24300 24300 24300 0
195 20250227 160000 1780164600 24300 24300 24300 24300 0
196 20250227 155900 1780164600 24300 24300 24300 24300 0
197 20250227 155800 1780164600 24300 24300 24300 24300 0
198 20250227 155700 1780164600 24300 24300 24300 24300 0
199 20250227 155600 1780164600 24300 24300 24300 24300 0
200 20250227 155500 1780164600 24300 24300 24300 24300 0
201 20250227 155400 1780164600 24300 24300 24300 24300 0
202 20250227 155300 1780164600 24300 24300 24300 24300 0
203 20250227 155200 1780164600 24300 24300 24300 24300 0
204 20250227 155100 1780164600 24300 24300 24300 24300 0
205 20250227 155000 1780164600 24300 24300 24300 24300 0
206 20250227 154900 1780164600 24300 24300 24300 24300 0
207 20250227 154800 1780164600 24300 24300 24300 24300 0
208 20250227 154700 1780164600 24300 24300 24300 24300 0
209 20250227 154600 1780164600 24300 24300 24300 24300 0
210 20250227 154500 1780164600 24300 24300 24300 24300 0
211 20250227 154400 1780164600 24300 24300 24300 24300 0
212 20250227 154300 1780164600 24300 24300 24300 24300 5117
213 20250227 154200 1780164600 24300 24300 24300 24300 0
214 20250227 154100 1780164600 24300 24300 24300 24300 0
215 20250227 154000 1780164600 24300 24300 24300 24300 0
216 20250227 153900 1780164600 24300 24300 24300 24300 0
217 20250227 153800 1780164600 24300 24300 24300 24300 0
218 20250227 153700 1780164600 24300 24300 24300 24300 0
219 20250227 153600 1780164600 24300 24300 24300 24300 0
220 20250227 153500 1780164600 24300 24300 24300 24300 0
221 20250227 153400 1780164600 24300 24300 24300 24300 0
222 20250227 153300 1780164600 24300 24300 24300 24300 0
223 20250227 153200 1780164600 24300 24300 24300 24300 0
224 20250227 153100 1780164600 24300 24300 24300 24300 0
225 20250227 153000 1780164600 24300 24300 24300 24300 5117
226 20250227 152900 1655821500 24200 24200 24200 24200 0
227 20250227 152800 1655821500 24200 24200 24200 24200 0
228 20250227 152700 1655821500 24200 24200 24200 24200 0
229 20250227 152600 1655821500 24200 24200 24200 24200 0
230 20250227 152500 1655821500 24200 24200 24200 24200 0
231 20250227 152400 1655821500 24200 24200 24200 24200 0
232 20250227 152300 1655821500 24200 24200 24200 24200 0
233 20250227 152200 1655821500 24200 24200 24200 24200 0
234 20250227 152100 1655821500 24200 24200 24200 24200 0
235 20250227 152000 1655821500 24200 24200 24200 24200 0
236 20250227 151900 1655821500 24200 24200 24250 24200 143
237 20250227 151800 1652360350 24250 24300 24300 24200 62
238 20250227 151700 1650857100 24250 24250 24250 24250 105
239 20250227 151600 1648310850 24250 24300 24300 24250 48
240 20250227 151500 1647145250 24300 24200 24300 24200 630
241 20250227 151400 1631867200 24250 24250 24250 24250 40
242 20250227 151300 1630897200 24250 24250 24250 24250 110
243 20250227 151200 1628229700 24250 24250 24250 24250 21
244 20250227 151100 1627720450 24250 24250 24250 24250 7
245 20250227 151000 1627550700 24200 24250 24250 24200 364
246 20250227 150900 1618727050 24250 24250 24250 24250 7
247 20250227 150800 1618557300 24250 24250 24250 24200 114
248 20250227 150700 1615793000 24250 24200 24250 24200 148
249 20250227 150600 1612205400 24200 24200 24200 24150 442
250 20250227 150500 1601512050 24200 24150 24200 24150 396
251 20250227 150400 1591945150 24150 24150 24150 24100 13
252 20250227 150300 1591631450 24150 24150 24150 24100 100
253 20250227 150200 1589217100 24150 24200 24200 24150 106
254 20250227 150100 1586654750 24200 24200 24200 24200 28
255 20250227 150000 1585977150 24200 24150 24200 24100 67
256 20250227 145900 1584359000 24150 24150 24150 24100 20
257 20250227 145800 1583876650 24150 24100 24150 24100 38
258 20250227 145700 1582960400 24100 24150 24150 24100 84
259 20250227 145600 1580932450 24150 24150 24150 24100 22
260 20250227 145500 1580401800 24100 24100 24150 24100 22
261 20250227 145400 1579871150 24100 24100 24150 24100 127
262 20250227 145300 1576805750 24150 24150 24150 24100 21
263 20250227 145200 1576299300 24150 24150 24150 24100 52
264 20250227 145100 1575045700 24150 24150 24200 24150 22
265 20250227 145000 1574514100 24200 24150 24200 24000 190
266 20250227 144900 1569939900 24150 24200 24200 24050 1014
267 20250227 144800 1545522950 24200 24200 24200 24150 222
268 20250227 144700 1540161200 24150 24200 24200 24150 107
269 20250227 144600 1537572400 24150 24150 24200 24150 32
270 20250227 144500 1536799200 24200 24200 24200 24150 378
271 20250227 144400 1527669250 24200 24200 24200 24150 897
272 20250227 144300 1505987850 24150 24150 24200 24150 31
273 20250227 144200 1505238600 24150 24150 24150 24150 15
274 20250227 144100 1504876350 24200 24200 24200 24150 95
275 20250227 144000 1502577950 24150 24150 24200 24150 32
276 20250227 143900 1501804350 24150 24200 24250 24150 1070
277 20250227 143800 1475910700 24200 24200 24200 24200 12
278 20250227 143700 1475620300 24250 24200 24250 24200 705
279 20250227 143600 1458555350 24200 24200 24200 24200 13
280 20250227 143500 1458240750 24200 24200 24250 24200 20
281 20250227 143400 1457756700 24250 24200 24250 24200 99
282 20250227 143300 1455356650 24200 24150 24200 24150 367
283 20250227 143200 1446475600 24150 24200 24200 24150 62
284 20250227 143100 1444977600 24150 24200 24200 24150 155
285 20250227 143000 1441229250 24200 24200 24200 24200 24
286 20250227 142900 1440648450 24200 24200 24200 24200 28
287 20250227 142800 1439970850 24200 24200 24200 24200 20
288 20250227 142700 1439486850 24200 24200 24200 24200 1
289 20250227 142600 1439462650 24200 24200 24200 24200 0
290 20250227 142500 1439462650 24200 24200 24200 24200 1
291 20250227 142400 1439438450 24250 24200 24250 24200 391
292 20250227 142300 1429972350 24200 24250 24250 24200 2
293 20250227 142200 1429923900 24200 24200 24200 24200 1
294 20250227 142100 1429899700 24250 24200 24250 24200 440
295 20250227 142000 1419247200 24200 24200 24200 24200 0
296 20250227 141900 1419247200 24200 24250 24250 24200 3
297 20250227 141800 1419174550 24250 24200 24250 24200 623
298 20250227 141700 1404094250 24200 24200 24200 24200 0
299 20250227 141600 1404094250 24200 24200 24200 24200 3
300 20250227 141500 1404021650 24200 24250 24250 24200 212
301 20250227 141400 1398881550 24200 24250 24250 24200 61
302 20250227 141300 1397404450 24250 24250 24250 24250 51
303 20250227 141200 1396167700 24250 24250 24250 24250 80
304 20250227 141100 1394227700 24250 24200 24250 24200 87
305 20250227 141000 1392118000 24200 24200 24200 24200 4
306 20250227 140900 1392021200 24200 24200 24200 24200 0
307 20250227 140800 1392021200 24200 24250 24250 24200 113
308 20250227 140700 1389281950 24250 24250 24250 24250 1
309 20250227 140600 1389257700 24200 24200 24200 24200 31
310 20250227 140500 1388507500 24200 24150 24250 24150 78
311 20250227 140400 1386616800 24200 24200 24200 24200 54
312 20250227 140300 1385310000 24250 24250 24250 24250 1
313 20250227 140200 1385285750 24200 24250 24250 24200 151
314 20250227 140100 1381625550 24250 24200 24250 24200 22
315 20250227 140000 1381093100 24200 24200 24200 24200 10
316 20250227 135900 1380851100 24200 24200 24200 24200 2
317 20250227 135800 1380802700 24150 24150 24200 24150 205
318 20250227 135700 1375846750 24200 24200 24200 24200 107
319 20250227 135600 1373257350 24200 24200 24200 24200 31
320 20250227 135500 1372507150 24200 24250 24250 24200 116
321 20250227 135400 1369694250 24200 24250 24250 24200 30
322 20250227 135300 1368967050 24250 24250 24250 24250 0
323 20250227 135200 1368967050 24250 24250 24250 24250 101
324 20250227 135100 1366517800 24250 24250 24250 24250 0
325 20250227 135000 1366517800 24250 24200 24250 24200 7
326 20250227 134900 1366348100 24150 24200 24200 24150 28
327 20250227 134800 1365670550 24200 24200 24200 24200 120
328 20250227 134700 1362766550 24200 24200 24200 24200 2
329 20250227 134600 1362718150 24200 24200 24200 24200 66
330 20250227 134500 1361120950 24200 24200 24200 24150 167
331 20250227 134400 1357079600 24200 24250 24250 24200 151
332 20250227 134300 1353424850 24250 24250 24250 24250 25
333 20250227 134200 1352818600 24200 24200 24200 24150 186
334 20250227 134100 1348317900 24150 24200 24200 24150 101
335 20250227 134000 1345873750 24200 24200 24200 24200 25
336 20250227 133900 1345268750 24200 24200 24200 24200 108
337 20250227 133800 1342655150 24200 24200 24200 24200 11
338 20250227 133700 1342388950 24200 24150 24200 24150 89
339 20250227 133600 1340235250 24200 24200 24200 24200 106
340 20250227 133500 1337670050 24200 24200 24200 24200 87
341 20250227 133400 1335564650 24200 24200 24200 24200 26
342 20250227 133300 1334935450 24200 24200 24200 24200 201
343 20250227 133200 1330071250 24200 24200 24250 24200 199
344 20250227 133100 1325251700 24200 24250 24250 24200 135
345 20250227 133000 1321978450 24250 24250 24250 24200 26
346 20250227 132900 1321349150 24250 24200 24250 24200 458
347 20250227 132800 1310260700 24200 24200 24200 24150 27
348 20250227 132700 1309607350 24200 24200 24200 24200 42
349 20250227 132600 1308590950 24150 24200 24200 24150 483
350 20250227 132500 1296923100 24200 24200 24200 24200 25
351 20250227 132400 1296318100 24150 24200 24200 24150 32
352 20250227 132300 1295544050 24150 24150 24150 24150 100
353 20250227 132200 1293129050 24250 24200 24250 24200 121
354 20250227 132100 1290196150 24200 24200 24200 24200 59
355 20250227 132000 1288768350 24150 24150 24150 24150 1
356 20250227 131900 1288744200 24200 24200 24200 24200 92
357 20250227 131800 1286517800 24200 24200 24200 24200 104
358 20250227 131700 1284001000 24200 24200 24200 24200 0
359 20250227 131600 1284001000 24200 24200 24200 24200 122
360 20250227 131500 1281048600 24150 24200 24200 24150 46
361 20250227 131400 1279935450 24200 24200 24200 24200 3
362 20250227 131300 1279862850 24200 24200 24200 24200 89
363 20250227 131200 1277709050 24200 24200 24200 24200 30
364 20250227 131100 1276983050 24150 24150 24150 24150 1
365 20250227 131000 1276958900 24200 24200 24200 24200 26
366 20250227 130900 1276329700 24200 24150 24200 24150 145
367 20250227 130800 1272822400 24150 24150 24150 24150 4
368 20250227 130700 1272725800 24200 24150 24200 24150 26
369 20250227 130600 1272096650 24150 24150 24150 24150 244
370 20250227 130500 1266204050 24150 24150 24150 24150 59
371 20250227 130400 1264779200 24150 24150 24150 24150 420
372 20250227 130300 1254636200 24200 24150 24200 24150 206
373 20250227 130200 1249651050 24200 24200 24200 24200 1
374 20250227 130100 1249626850 24200 24200 24200 24200 26
375 20250227 130000 1248997650 24200 24200 24200 24200 107
376 20250227 125900 1246408250 24150 24150 24150 24150 100
377 20250227 125800 1243993250 24200 24200 24200 24150 27
378 20250227 125700 1243339900 24200 24250 24250 24200 37
379 20250227 125600 1242444000 24250 24200 24250 24200 277
380 20250227 125500 1235735700 24150 24150 24150 24150 0
381 20250227 125400 1235735700 24150 24200 24200 24150 134
382 20250227 125300 1232498000 24200 24200 24200 24200 265
383 20250227 125200 1226085000 24200 24200 24200 24200 0
384 20250227 125100 1226085000 24200 24150 24200 24150 121
385 20250227 125000 1223161600 24150 24200 24200 24150 114
386 20250227 124900 1220402850 24200 24200 24200 24200 250
387 20250227 124800 1214352850 24150 24200 24200 24150 196
388 20250227 124700 1209616750 24200 24250 24250 24200 99
389 20250227 124600 1207217250 24250 24150 24250 24150 96
390 20250227 124500 1204898750 24200 24150 24200 24150 35
391 20250227 124400 1204052250 24150 24200 24200 24150 82
392 20250227 124300 1202068350 24200 24200 24200 24200 92
393 20250227 124200 1199841950 24150 24200 24200 24150 48
394 20250227 124100 1198680400 24150 24200 24200 24150 25
395 20250227 124000 1198075450 24200 24200 24200 24200 71
396 20250227 123900 1196357250 24200 24200 24200 24200 35
397 20250227 123800 1195510250 24150 24200 24200 24150 27
398 20250227 123700 1194856900 24150 24200 24200 24150 149
399 20250227 123600 1191253700 24200 24200 24200 24200 35
400 20250227 123500 1190406700 24200 24200 24200 24200 85
401 20250227 123400 1188349700 24200 24250 24250 24200 48
402 20250227 123300 1187188050 24200 24150 24200 24150 91
403 20250227 123200 1184985900 24150 24150 24150 24150 0
404 20250227 123100 1184985900 24150 24150 24150 24150 10
405 20250227 123000 1184744400 24150 24150 24150 24150 120
406 20250227 122900 1181846400 24150 24100 24150 24100 27
407 20250227 122800 1181194400 24150 24150 24150 24150 1
408 20250227 122700 1181170250 24150 24150 24150 24150 96
409 20250227 122600 1178851850 24100 24150 24150 24100 26
410 20250227 122500 1178224000 24150 24150 24150 24150 26
411 20250227 122400 1177596100 24150 24150 24150 24100 141
412 20250227 122300 1174191000 24100 24150 24150 24100 27
413 20250227 122200 1173539050 24150 24150 24150 24150 0
414 20250227 122100 1173539050 24150 24150 24150 24150 27
415 20250227 122000 1172887000 24150 24150 24150 24100 170
416 20250227 121900 1168781550 24200 24200 24200 24200 13
417 20250227 121800 1168466950 24250 24250 24250 24250 25
418 20250227 121700 1167860700 24250 24200 24250 24200 110
419 20250227 121600 1165198650 24150 24150 24150 24150 1
420 20250227 121500 1165174500 24200 24200 24200 24200 65
421 20250227 121400 1163601500 24200 24200 24200 24200 103
422 20250227 121300 1161108900 24200 24200 24200 24200 9
423 20250227 121200 1160891100 24150 24150 24150 24150 4
424 20250227 121100 1160794500 24100 24150 24150 24100 162
425 20250227 121000 1156882250 24100 24100 24100 24100 336
426 20250227 120900 1148784650 24150 24100 24150 24100 83
427 20250227 120800 1146783050 24150 24150 24150 24150 48
428 20250227 120700 1145623850 24150 24100 24150 24100 222
429 20250227 120600 1140265100 24150 24150 24150 24150 25
430 20250227 120500 1139661350 24150 24150 24150 24150 26
431 20250227 120400 1139033450 24150 24150 24150 24150 95
432 20250227 120300 1136739200 24150 24150 24150 24100 97
433 20250227 120200 1134397250 24200 24250 24250 24200 75
434 20250227 120100 1132579750 24250 24200 24250 24200 68
435 20250227 120000 1130934100 24200 24200 24200 24200 24
436 20250227 115900 1130353300 24200 24200 24250 24200 92
437 20250227 115800 1128125650 24250 24250 24250 24250 93
438 20250227 115700 1125870400 24250 24250 24250 24250 1
439 20250227 115600 1125846150 24100 24100 24100 24100 0
440 20250227 115500 1125846150 24100 24200 24200 24100 1520
441 20250227 115400 1089182900 24150 24200 24250 24150 128
442 20250227 115300 1086081950 24200 24200 24200 24200 164
443 20250227 115200 1082113150 24200 24200 24200 24200 74
444 20250227 115100 1080322350 24200 24200 24200 24200 93
445 20250227 115000 1078071750 24150 24200 24200 24150 47
446 20250227 114900 1076934400 24200 24200 24200 24200 78
447 20250227 114800 1075046800 24200 24200 24200 24200 68
448 20250227 114700 1073401200 24150 24150 24200 24150 85
449 20250227 114600 1071347200 24150 24200 24200 24150 56
450 20250227 114500 1069993550 24200 24200 24200 24150 90
451 20250227 114400 1067815650 24200 24200 24200 24200 29
452 20250227 114300 1067113850 24200 24200 24200 24200 50
453 20250227 114200 1065903850 24150 24150 24150 24150 1
454 20250227 114100 1065879700 24200 24150 24200 24150 102
455 20250227 114000 1063411350 24200 24250 24250 24200 550
456 20250227 113900 1050100100 24200 24200 24200 24200 1068
457 20250227 113800 1024254500 24250 24250 24250 24250 117
458 20250227 113700 1021417250 24200 24250 24250 24200 58
459 20250227 113600 1020011000 24250 24250 24250 24250 0
460 20250227 113500 1020011000 24250 24250 24250 24250 93
461 20250227 113400 1017755750 24250 24250 24250 24250 27
462 20250227 113300 1017101000 24200 24250 24250 24200 2
463 20250227 113200 1017052550 24250 24200 24250 24200 127
464 20250227 113100 1013977900 24200 24200 24200 24200 29
465 20250227 113000 1013276100 24200 24200 24200 24200 0
466 20250227 112900 1013276100 24200 24200 24200 24150 28
467 20250227 112800 1012598600 24200 24200 24200 24200 126
468 20250227 112700 1009549400 24200 24200 24200 24200 14
469 20250227 112600 1009210600 24200 24200 24200 24200 13
470 20250227 112500 1008896000 24200 24200 24200 24150 113
471 20250227 112400 1006161450 24200 24200 24200 24200 0
472 20250227 112300 1006161450 24200 24200 24200 24200 26
473 20250227 112200 1005532250 24200 24200 24200 24200 101
474 20250227 112100 1003088050 24200 24200 24200 24200 1
475 20250227 112000 1003063850 24150 24200 24200 24150 28
476 20250227 111900 1002386400 24150 24150 24150 24150 24
477 20250227 111800 1001806800 24200 24150 24200 24150 129
478 20250227 111700 998687350 24200 24200 24200 24150 29
479 20250227 111600 997985650 24150 24200 24200 24150 5
480 20250227 111500 997864700 24200 24150 24200 24150 341
481 20250227 111400 989618650 24150 24150 24150 24150 78
482 20250227 111300 987734950 24200 24200 24200 24150 88
483 20250227 111200 985607700 24150 24100 24150 24050 119
484 20250227 111100 982737450 24100 24150 24150 24100 244
485 20250227 111000 976855800 24150 24150 24150 24150 37
486 20250227 110900 975962250 24150 24150 24200 24150 139
487 20250227 110800 972601400 24200 24150 24200 24150 162
488 20250227 110700 968687800 24200 24200 24200 24200 30
489 20250227 110600 967961800 24150 24150 24150 24150 189
490 20250227 110500 963397450 24200 24200 24200 24200 107
491 20250227 110400 960808050 24200 24200 24200 24200 91
492 20250227 110300 958605850 24150 24200 24200 24150 284
493 20250227 110200 951735600 24200 24200 24250 24200 330
494 20250227 110100 943744450 24250 24250 24250 24250 133
495 20250227 110000 940519200 24250 24250 24250 24250 2
496 20250227 105900 940470700 24250 24250 24250 24200 121
497 20250227 105800 937536550 24250 24250 24250 24250 25
498 20250227 105700 936930300 24250 24250 24250 24250 198
499 20250227 105600 932128800 24250 24250 24250 24250 98
500 20250227 105500 929752300 24250 24200 24250 24200 26
501 20250227 105400 929121850 24250 24200 24250 24200 13
502 20250227 105300 928806650 24250 24250 24250 24250 183
503 20250227 105200 924368900 24250 24250 24300 24250 216
504 20250227 105100 919124850 24250 24250 24300 24250 186
505 20250227 105000 914613850 24300 24250 24300 24250 38
506 20250227 104900 913691100 24300 24300 24350 24300 339
507 20250227 104800 905448800 24300 24300 24400 24300 929
508 20250227 104700 882859250 24250 24400 24400 24250 2892
509 20250227 104600 812659800 24350 24350 24400 24350 159
510 20250227 104500 808785950 24350 24400 24400 24350 58
511 20250227 104400 807372150 24400 24450 24450 24400 185
512 20250227 104300 802856500 24450 24500 24500 24400 606
513 20250227 104200 788061950 24450 24300 24450 24300 1782
514 20250227 104100 744550300 24400 24400 24400 24400 3
515 20250227 104000 744477100 24400 24400 24400 24350 142
516 20250227 103900 741017900 24350 24300 24350 24250 1102
517 20250227 103800 714198350 24300 24250 24300 24250 151
518 20250227 103700 710533050 24250 24300 24350 24250 78
519 20250227 103600 708638350 24300 24350 24350 24300 289
520 20250227 103500 701610350 24350 24350 24350 24300 74
521 20250227 103400 699809450 24300 24300 24400 24300 398
522 20250227 103300 690131500 24350 24350 24400 24300 754
523 20250227 103200 671772100 24300 24300 24300 24250 105
524 20250227 103100 669221650 24250 24350 24350 24250 231
525 20250227 103000 663599750 24400 24450 24450 24400 136
526 20250227 102900 660277450 24400 24400 24450 24300 854
527 20250227 102800 639456900 24350 24300 24400 24300 1510
528 20250227 102700 602660700 24350 24300 24350 24300 650
529 20250227 102600 586854900 24300 24300 24300 24250 335
530 20250227 102500 578725900 24300 24200 24300 24200 3185
531 20250227 102400 501486300 24250 24250 24250 24150 397
532 20250227 102300 491877100 24150 24100 24200 24100 3061
533 20250227 102200 417919900 24100 24100 24100 23950 186
534 20250227 102100 413437450 24000 24050 24100 24000 101
535 20250227 102000 411007750 24050 24000 24100 23950 375
536 20250227 101900 401990050 24050 24000 24050 23900 90
537 20250227 101800 399831200 24000 24000 24050 23950 2526
538 20250227 101700 339307150 24000 24000 24000 23950 82
539 20250227 101600 337339250 24000 23950 24050 23950 889
540 20250227 101500 316008250 23950 24000 24000 23950 41
541 20250227 101400 315024550 23950 23900 24000 23900 475
542 20250227 101300 303648400 23950 23900 23950 23900 197
543 20250227 101200 298935300 23800 23900 23950 23800 90
544 20250227 101100 296782300 23900 23900 23900 23900 130
545 20250227 101000 293675300 23900 23900 23900 23850 232
546 20250227 100900 288138050 23850 23950 23950 23850 50
547 20250227 100800 286943050 23950 23950 23950 23750 115
548 20250227 100700 284189300 23950 23900 23950 23900 599
549 20250227 100600 269857500 23900 23900 23900 23700 106
550 20250227 100500 267324300 23900 23900 23900 23900 6
551 20250227 100400 267180900 23900 23900 23900 23700 271
552 20250227 100300 260729800 23900 23900 23900 23750 72
553 20250227 100200 259009250 23900 23800 23900 23800 272
554 20250227 100100 252535550 23800 23750 23800 23700 1048
555 20250227 100000 227695050 23700 23750 23800 23700 384
556 20250227 095900 218580900 23750 23800 23800 23750 3
557 20250227 095800 218509550 23800 23750 23800 23750 291
558 20250227 095700 211598200 23800 23800 23800 23750 71
559 20250227 095600 209908450 23800 23800 23800 23800 4
560 20250227 095500 209813250 23800 23800 23800 23750 24
561 20250227 095400 209242100 23800 23800 23800 23800 83
562 20250227 095300 207266700 23800 23800 23800 23750 108
563 20250227 095200 204696350 23800 23800 23800 23750 35
564 20250227 095100 203863450 23800 23800 23800 23750 9
565 20250227 095000 203649350 23800 23800 23800 23800 2
566 20250227 094900 203601750 23800 23800 23800 23800 106
567 20250227 094800 201078950 23800 23750 23800 23750 53
568 20250227 094700 199819750 23750 23750 23750 23700 16
569 20250227 094600 199439850 23750 23750 23750 23750 2
570 20250227 094500 199392350 23750 23750 23800 23750 186
571 20250227 094400 194969800 23750 23900 23900 23750 86
572 20250227 094300 192923250 23900 23800 23900 23800 11
573 20250227 094200 192660550 23900 23900 23900 23900 4
574 20250227 094100 192564950 23800 23950 23950 23800 6
575 20250227 094000 192421600 23950 23900 23950 23850 376
576 20250227 093900 183430550 23900 23850 23950 23800 1350
577 20250227 093800 151211700 23850 23850 23850 23800 88
578 20250227 093700 149114500 23850 23950 23950 23850 98
579 20250227 093600 146776900 23950 23950 23950 23950 211
580 20250227 093500 141723450 23950 23850 23950 23750 608
581 20250227 093400 127264800 23800 23750 23950 23700 492
582 20250227 093300 115530400 23750 23750 23750 23750 2
583 20250227 093200 115482900 23800 23800 23800 23800 2
584 20250227 093100 115435300 23800 23800 23800 23800 1
585 20250227 093000 115411500 23800 23800 23800 23800 49
586 20250227 092900 114245300 23750 23750 23750 23750 7
587 20250227 092800 114079050 23700 23750 23750 23700 200
588 20250227 092700 109338050 23700 23750 23750 23700 131
589 20250227 092600 106229600 23800 23750 23800 23750 94
590 20250227 092500 103996950 23800 23750 23800 23750 104
591 20250227 092400 101526900 23750 23750 23750 23750 80
592 20250227 092300 99626900 23750 23750 23750 23750 54
593 20250227 092200 98344400 23750 23750 23750 23750 20
594 20250227 092100 97869400 23700 23750 23750 23700 11
595 20250227 092000 97608650 23750 23750 23750 23750 0
596 20250227 091900 97608650 23750 23750 23750 23700 12
597 20250227 091800 97323850 23750 23750 23750 23750 10
598 20250227 091700 97086350 23700 23750 23750 23700 299
599 20250227 091600 89987450 23700 23800 23800 23700 33
600 20250227 091500 89204350 23800 23800 23800 23750 196
601 20250227 091400 84547300 23800 23800 23800 23800 6
602 20250227 091300 84404500 23800 23750 23800 23750 95
603 20250227 091200 82148200 23800 23800 23800 23800 196
604 20250227 091100 77483400 23800 23750 23800 23750 62
605 20250227 091000 76010850 23750 23800 23800 23750 92
606 20250227 090900 73825800 23800 23700 23800 23700 156
607 20250227 090800 70128050 23700 23800 23800 23700 428
608 20250227 090700 59960450 23800 23700 23800 23700 25
609 20250227 090600 59365950 23700 23700 23700 23700 0
610 20250227 090500 59365950 23700 23700 23700 23700 238
611 20250227 090400 53725350 23800 23800 23800 23700 403
612 20250227 090300 44163050 23700 23650 23700 23650 287
613 20250227 090200 37365900 23650 23600 23650 23600 155
614 20250227 090100 33702500 23550 23700 23700 23550 103
615 20250227 090000 31275800 23800 23650 23850 23600 1322