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

616
029530/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191400,95810250,38700,38700,38700,38700,101
20250227,191300,95810250,38700,38700,38700,38700,0
20250227,191200,95810250,38700,38700,38700,38700,0
20250227,191100,95810250,38700,38700,38700,38700,0
20250227,191000,95810250,38700,38700,38700,38700,0
20250227,190900,95810250,38700,38700,38700,38700,0
20250227,190800,95810250,38700,38700,38700,38700,0
20250227,190700,95810250,38700,38700,38700,38700,0
20250227,190600,95810250,38700,38700,38700,38700,0
20250227,190500,95810250,38700,38700,38700,38700,0
20250227,190400,95810250,38700,38700,38700,38700,0
20250227,190300,95810250,38700,38700,38700,38700,0
20250227,190200,95810250,38700,38700,38700,38700,0
20250227,190100,95810250,38700,38700,38700,38700,0
20250227,190000,95810250,38700,38700,38700,38700,0
20250227,185900,95810250,38700,38700,38700,38700,0
20250227,185800,95810250,38700,38700,38700,38700,0
20250227,185700,95810250,38700,38700,38700,38700,0
20250227,185600,95810250,38700,38700,38700,38700,0
20250227,185500,95810250,38700,38700,38700,38700,0
20250227,185400,95810250,38700,38700,38700,38700,0
20250227,185300,95810250,38700,38700,38700,38700,0
20250227,185200,95810250,38700,38700,38700,38700,0
20250227,185100,95810250,38700,38700,38700,38700,0
20250227,185000,95810250,38700,38700,38700,38700,0
20250227,184900,95810250,38700,38700,38700,38700,0
20250227,184800,95810250,38700,38700,38700,38700,0
20250227,184700,95810250,38700,38700,38700,38700,0
20250227,184600,95810250,38700,38700,38700,38700,0
20250227,184500,95810250,38700,38700,38700,38700,0
20250227,184400,95810250,38700,38700,38700,38700,101
20250227,184300,95810250,38700,38700,38700,38700,0
20250227,184200,95810250,38700,38700,38700,38700,0
20250227,184100,95810250,38700,38700,38700,38700,0
20250227,184000,95810250,38700,38700,38700,38700,0
20250227,183900,95810250,38700,38700,38700,38700,0
20250227,183800,95810250,38700,38700,38700,38700,0
20250227,183700,95810250,38700,38700,38700,38700,0
20250227,183600,95810250,38700,38700,38700,38700,0
20250227,183500,95810250,38700,38700,38700,38700,0
20250227,183400,95810250,38700,38700,38700,38700,0
20250227,183300,95810250,38700,38700,38700,38700,0
20250227,183200,95810250,38700,38700,38700,38700,0
20250227,183100,95810250,38700,38700,38700,38700,0
20250227,183000,95810250,38700,38700,38700,38700,0
20250227,182900,95810250,38700,38700,38700,38700,0
20250227,182800,95810250,38700,38700,38700,38700,0
20250227,182700,95810250,38700,38700,38700,38700,0
20250227,182600,95810250,38700,38700,38700,38700,0
20250227,182500,95810250,38700,38700,38700,38700,0
20250227,182400,95810250,38700,38700,38700,38700,0
20250227,182300,95810250,38700,38700,38700,38700,0
20250227,182200,95810250,38700,38700,38700,38700,0
20250227,182100,95810250,38700,38700,38700,38700,0
20250227,182000,95810250,38700,38700,38700,38700,0
20250227,181900,95810250,38700,38700,38700,38700,0
20250227,181800,95810250,38700,38700,38700,38700,0
20250227,181700,95810250,38700,38700,38700,38700,0
20250227,181600,95810250,38700,38700,38700,38700,0
20250227,181500,95810250,38700,38700,38700,38700,0
20250227,181400,95810250,38700,38700,38700,38700,101
20250227,181300,95810250,38700,38700,38700,38700,0
20250227,181200,95810250,38700,38700,38700,38700,0
20250227,181100,95810250,38700,38700,38700,38700,0
20250227,181000,95810250,38700,38700,38700,38700,0
20250227,180900,95810250,38700,38700,38700,38700,0
20250227,180800,95810250,38700,38700,38700,38700,0
20250227,180700,95810250,38700,38700,38700,38700,0
20250227,180600,95810250,38700,38700,38700,38700,0
20250227,180500,95810250,38700,38700,38700,38700,0
20250227,180400,95810250,38700,38700,38700,38700,0
20250227,180300,95810250,38700,38700,38700,38700,0
20250227,180200,95810250,38700,38700,38700,38700,0
20250227,180100,95810250,38700,38700,38700,38700,0
20250227,180000,95810250,38700,38700,38700,38700,0
20250227,175900,95810250,38700,38700,38700,38700,0
20250227,175800,95810250,38700,38700,38700,38700,0
20250227,175700,95810250,38700,38700,38700,38700,0
20250227,175600,95810250,38700,38700,38700,38700,0
20250227,175500,95810250,38700,38700,38700,38700,0
20250227,175400,95810250,38700,38700,38700,38700,0
20250227,175300,95810250,38700,38700,38700,38700,0
20250227,175200,95810250,38700,38700,38700,38700,0
20250227,175100,95810250,38700,38700,38700,38700,0
20250227,175000,95810250,38700,38700,38700,38700,0
20250227,174900,95810250,38700,38700,38700,38700,0
20250227,174800,95810250,38700,38700,38700,38700,0
20250227,174700,95810250,38700,38700,38700,38700,0
20250227,174600,95810250,38700,38700,38700,38700,0
20250227,174500,95810250,38700,38700,38700,38700,0
20250227,174400,95810250,38700,38700,38700,38700,101
20250227,174300,95810250,38700,38700,38700,38700,0
20250227,174200,95810250,38700,38700,38700,38700,0
20250227,174100,95810250,38700,38700,38700,38700,0
20250227,174000,95810250,38700,38700,38700,38700,0
20250227,173900,95810250,38700,38700,38700,38700,0
20250227,173800,95810250,38700,38700,38700,38700,0
20250227,173700,95810250,38700,38700,38700,38700,0
20250227,173600,95810250,38700,38700,38700,38700,0
20250227,173500,95810250,38700,38700,38700,38700,0
20250227,173400,95810250,38700,38700,38700,38700,0
20250227,173300,95810250,38700,38700,38700,38700,0
20250227,173200,95810250,38700,38700,38700,38700,0
20250227,173100,95810250,38700,38700,38700,38700,0
20250227,173000,95810250,38700,38700,38700,38700,0
20250227,172900,95810250,38700,38700,38700,38700,0
20250227,172800,95810250,38700,38700,38700,38700,0
20250227,172700,95810250,38700,38700,38700,38700,0
20250227,172600,95810250,38700,38700,38700,38700,0
20250227,172500,95810250,38700,38700,38700,38700,0
20250227,172400,95810250,38700,38700,38700,38700,0
20250227,172300,95810250,38700,38700,38700,38700,0
20250227,172200,95810250,38700,38700,38700,38700,0
20250227,172100,95810250,38700,38700,38700,38700,0
20250227,172000,95810250,38700,38700,38700,38700,0
20250227,171900,95810250,38700,38700,38700,38700,0
20250227,171800,95810250,38700,38700,38700,38700,0
20250227,171700,95810250,38700,38700,38700,38700,0
20250227,171600,95810250,38700,38700,38700,38700,0
20250227,171500,95810250,38700,38700,38700,38700,0
20250227,171400,95810250,38700,38700,38700,38700,101
20250227,171300,95810250,38700,38700,38700,38700,0
20250227,171200,95810250,38700,38700,38700,38700,0
20250227,171100,95810250,38700,38700,38700,38700,0
20250227,171000,95810250,38700,38700,38700,38700,0
20250227,170900,95810250,38700,38700,38700,38700,0
20250227,170800,95810250,38700,38700,38700,38700,0
20250227,170700,95810250,38700,38700,38700,38700,0
20250227,170600,95810250,38700,38700,38700,38700,0
20250227,170500,95810250,38700,38700,38700,38700,0
20250227,170400,95810250,38700,38700,38700,38700,0
20250227,170300,95810250,38700,38700,38700,38700,0
20250227,170200,95810250,38700,38700,38700,38700,0
20250227,170100,95810250,38700,38700,38700,38700,0
20250227,170000,95810250,38700,38700,38700,38700,0
20250227,165900,95810250,38700,38700,38700,38700,0
20250227,165800,95810250,38700,38700,38700,38700,0
20250227,165700,95810250,38700,38700,38700,38700,0
20250227,165600,95810250,38700,38700,38700,38700,0
20250227,165500,95810250,38700,38700,38700,38700,0
20250227,165400,95810250,38700,38700,38700,38700,0
20250227,165300,95810250,38700,38700,38700,38700,0
20250227,165200,95810250,38700,38700,38700,38700,0
20250227,165100,95810250,38700,38700,38700,38700,0
20250227,165000,95810250,38700,38700,38700,38700,0
20250227,164900,95810250,38700,38700,38700,38700,0
20250227,164800,95810250,38700,38700,38700,38700,0
20250227,164700,95810250,38700,38700,38700,38700,0
20250227,164600,95810250,38700,38700,38700,38700,0
20250227,164500,95810250,38700,38700,38700,38700,0
20250227,164400,95810250,38700,38700,38700,38700,101
20250227,164300,95810250,38700,38700,38700,38700,0
20250227,164200,95810250,38700,38700,38700,38700,0
20250227,164100,95810250,38700,38700,38700,38700,0
20250227,164000,95810250,38700,38700,38700,38700,0
20250227,163900,95810250,38700,38700,38700,38700,0
20250227,163800,95810250,38700,38700,38700,38700,0
20250227,163700,95810250,38700,38700,38700,38700,0
20250227,163600,95810250,38700,38700,38700,38700,0
20250227,163500,95810250,38700,38700,38700,38700,0
20250227,163400,95810250,38700,38700,38700,38700,0
20250227,163300,95810250,38700,38700,38700,38700,0
20250227,163200,95810250,38700,38700,38700,38700,0
20250227,163100,95810250,38700,38700,38700,38700,0
20250227,163000,95810250,38700,38700,38700,38700,0
20250227,162900,95810250,38700,38700,38700,38700,0
20250227,162800,95810250,38700,38700,38700,38700,0
20250227,162700,95810250,38700,38700,38700,38700,0
20250227,162600,95810250,38700,38700,38700,38700,0
20250227,162500,95810250,38700,38700,38700,38700,0
20250227,162400,95810250,38700,38700,38700,38700,0
20250227,162300,95810250,38700,38700,38700,38700,0
20250227,162200,95810250,38700,38700,38700,38700,0
20250227,162100,95810250,38700,38700,38700,38700,0
20250227,162000,95810250,38700,38700,38700,38700,0
20250227,161900,95810250,38700,38700,38700,38700,0
20250227,161800,95810250,38700,38700,38700,38700,0
20250227,161700,95810250,38700,38700,38700,38700,0
20250227,161600,95810250,38700,38700,38700,38700,0
20250227,161500,95810250,38700,38700,38700,38700,0
20250227,161400,95810250,38700,38700,38700,38700,101
20250227,161300,95810250,38700,38700,38700,38700,0
20250227,161200,95810250,38700,38700,38700,38700,0
20250227,161100,95810250,38700,38700,38700,38700,0
20250227,161000,95810250,38700,38700,38700,38700,0
20250227,160900,95810250,38700,38700,38700,38700,0
20250227,160800,95810250,38700,38700,38700,38700,0
20250227,160700,95810250,38700,38700,38700,38700,0
20250227,160600,95810250,38700,38700,38700,38700,0
20250227,160500,95810250,38700,38700,38700,38700,0
20250227,160400,95810250,38700,38700,38700,38700,0
20250227,160300,95810250,38700,38700,38700,38700,0
20250227,160200,95810250,38700,38700,38700,38700,0
20250227,160100,95810250,38700,38700,38700,38700,0
20250227,160000,95810250,38700,38700,38700,38700,0
20250227,155900,95810250,38700,38700,38700,38700,0
20250227,155800,95810250,38700,38700,38700,38700,0
20250227,155700,95810250,38700,38700,38700,38700,0
20250227,155600,95810250,38700,38700,38700,38700,0
20250227,155500,95810250,38700,38700,38700,38700,0
20250227,155400,95810250,38700,38700,38700,38700,0
20250227,155300,95810250,38700,38700,38700,38700,0
20250227,155200,95810250,38700,38700,38700,38700,0
20250227,155100,95810250,38700,38700,38700,38700,0
20250227,155000,95810250,38700,38700,38700,38700,0
20250227,154900,95810250,38700,38700,38700,38700,0
20250227,154800,95810250,38700,38700,38700,38700,0
20250227,154700,95810250,38700,38700,38700,38700,0
20250227,154600,95810250,38700,38700,38700,38700,0
20250227,154500,95810250,38700,38700,38700,38700,0
20250227,154400,95810250,38700,38700,38700,38700,101
20250227,154300,95810250,38700,38700,38700,38700,0
20250227,154200,95810250,38700,38700,38700,38700,0
20250227,154100,95810250,38700,38700,38700,38700,0
20250227,154000,95810250,38700,38700,38700,38700,0
20250227,153900,95810250,38700,38700,38700,38700,0
20250227,153800,95810250,38700,38700,38700,38700,0
20250227,153700,95810250,38700,38700,38700,38700,0
20250227,153600,95810250,38700,38700,38700,38700,0
20250227,153500,95810250,38700,38700,38700,38700,0
20250227,153400,95810250,38700,38700,38700,38700,0
20250227,153300,95810250,38700,38700,38700,38700,0
20250227,153200,95810250,38700,38700,38700,38700,0
20250227,153100,95810250,38700,38700,38700,38700,0
20250227,153000,95810250,38700,38700,38700,38700,101
20250227,152900,91901550,38650,38650,38650,38650,0
20250227,152800,91901550,38650,38650,38650,38650,0
20250227,152700,91901550,38650,38650,38650,38650,0
20250227,152600,91901550,38650,38650,38650,38650,0
20250227,152500,91901550,38650,38650,38650,38650,0
20250227,152400,91901550,38650,38650,38650,38650,0
20250227,152300,91901550,38650,38650,38650,38650,0
20250227,152200,91901550,38650,38650,38650,38650,0
20250227,152100,91901550,38650,38650,38650,38650,0
20250227,152000,91901550,38650,38650,38650,38650,0
20250227,151900,91901550,38650,38650,38650,38650,1
20250227,151800,91862900,38700,38700,38700,38700,1
20250227,151700,91824200,38700,38700,38700,38700,3
20250227,151600,91708100,38700,38700,38700,38700,1
20250227,151500,91669400,38650,38650,38650,38650,0
20250227,151400,91669400,38650,38650,38650,38650,0
20250227,151300,91669400,38650,38650,38650,38650,0
20250227,151200,91669400,38650,38650,38650,38650,0
20250227,151100,91669400,38650,38650,38650,38650,0
20250227,151000,91669400,38650,38650,38650,38650,0
20250227,150900,91669400,38650,38650,38650,38650,0
20250227,150800,91669400,38650,38650,38650,38650,0
20250227,150700,91669400,38650,38650,38650,38650,0
20250227,150600,91669400,38650,38700,38700,38650,3
20250227,150500,91553350,38700,38700,38700,38700,0
20250227,150400,91553350,38700,38700,38700,38700,0
20250227,150300,91553350,38700,38700,38700,38700,0
20250227,150200,91553350,38700,38700,38700,38700,1
20250227,150100,91514650,38700,38700,38700,38700,0
20250227,150000,91514650,38700,38700,38700,38700,0
20250227,145900,91514650,38700,38700,38700,38700,1
20250227,145800,91475950,38700,38700,38700,38700,0
20250227,145700,91475950,38700,38700,38700,38700,0
20250227,145600,91475950,38700,38700,38700,38700,0
20250227,145500,91475950,38700,38700,38700,38700,0
20250227,145400,91475950,38700,38700,38700,38700,0
20250227,145300,91475950,38700,38700,38700,38700,0
20250227,145200,91475950,38700,38700,38700,38700,0
20250227,145100,91475950,38700,38700,38700,38700,0
20250227,145000,91475950,38700,38700,38700,38700,0
20250227,144900,91475950,38700,38700,38700,38700,0
20250227,144800,91475950,38700,38700,38700,38700,0
20250227,144700,91475950,38700,38700,38700,38700,3
20250227,144600,91359850,38700,38700,38700,38700,0
20250227,144500,91359850,38700,38700,38700,38700,0
20250227,144400,91359850,38700,38700,38700,38700,0
20250227,144300,91359850,38700,38700,38700,38700,1
20250227,144200,91321150,38700,38700,38700,38700,0
20250227,144100,91321150,38700,38700,38700,38700,0
20250227,144000,91321150,38700,38700,38700,38700,0
20250227,143900,91321150,38700,38700,38700,38700,0
20250227,143800,91321150,38700,38700,38700,38700,0
20250227,143700,91321150,38700,38700,38700,38700,0
20250227,143600,91321150,38700,38700,38700,38700,0
20250227,143500,91321150,38700,38700,38700,38700,0
20250227,143400,91321150,38700,38700,38700,38700,0
20250227,143300,91321150,38700,38700,38700,38700,0
20250227,143200,91321150,38700,38700,38700,38700,0
20250227,143100,91321150,38700,38700,38700,38700,1
20250227,143000,91282450,38700,38700,38700,38700,0
20250227,142900,91282450,38700,38700,38700,38700,0
20250227,142800,91282450,38700,38700,38700,38700,0
20250227,142700,91282450,38700,38700,38700,38700,0
20250227,142600,91282450,38700,38700,38700,38700,1
20250227,142500,91243750,38700,38700,38700,38700,0
20250227,142400,91243750,38700,38700,38700,38700,0
20250227,142300,91243750,38700,38700,38700,38700,0
20250227,142200,91243750,38700,38700,38700,38700,0
20250227,142100,91243750,38700,38700,38700,38700,0
20250227,142000,91243750,38700,38700,38700,38700,0
20250227,141900,91243750,38700,38700,38700,38700,0
20250227,141800,91243750,38700,38700,38700,38700,0
20250227,141700,91243750,38700,38700,38700,38700,0
20250227,141600,91243750,38700,38700,38700,38700,0
20250227,141500,91243750,38700,38700,38700,38700,1
20250227,141400,91205050,38700,38700,38700,38700,0
20250227,141300,91205050,38700,38700,38700,38700,0
20250227,141200,91205050,38700,38700,38700,38700,0
20250227,141100,91205050,38700,38700,38700,38700,2
20250227,141000,91127650,38700,38700,38700,38700,1
20250227,140900,91088950,38650,38650,38650,38650,0
20250227,140800,91088950,38650,38650,38650,38650,0
20250227,140700,91088950,38650,38650,38650,38650,0
20250227,140600,91088950,38650,38650,38650,38650,0
20250227,140500,91088950,38650,38650,38650,38650,0
20250227,140400,91088950,38650,38650,38650,38650,0
20250227,140300,91088950,38650,38650,38650,38650,78
20250227,140200,88074250,38650,38650,38650,38650,0
20250227,140100,88074250,38650,38650,38650,38650,0
20250227,140000,88074250,38650,38650,38650,38650,1
20250227,135900,88035600,38650,38650,38650,38650,0
20250227,135800,88035600,38650,38650,38650,38650,30
20250227,135700,86876100,38650,38650,38650,38650,0
20250227,135600,86876100,38650,38650,38650,38650,0
20250227,135500,86876100,38650,38650,38650,38650,1
20250227,135400,86837450,38650,38650,38650,38650,1
20250227,135300,86798800,38600,38550,38600,38550,5
20250227,135200,86606000,38550,38550,38550,38550,1
20250227,135100,86567450,38600,38600,38600,38600,0
20250227,135000,86567450,38600,38600,38600,38600,0
20250227,134900,86567450,38600,38600,38600,38600,0
20250227,134800,86567450,38600,38600,38600,38600,0
20250227,134700,86567450,38600,38600,38600,38600,0
20250227,134600,86567450,38600,38600,38600,38600,0
20250227,134500,86567450,38600,38600,38600,38600,0
20250227,134400,86567450,38600,38600,38600,38600,1
20250227,134300,86528850,38550,38550,38550,38550,237
20250227,134200,77392500,38600,38600,38600,38600,0
20250227,134100,77392500,38600,38600,38600,38600,0
20250227,134000,77392500,38600,38600,38600,38600,0
20250227,133900,77392500,38600,38600,38600,38600,0
20250227,133800,77392500,38600,38600,38600,38600,0
20250227,133700,77392500,38600,38600,38600,38600,1
20250227,133600,77353900,38600,38600,38600,38600,0
20250227,133500,77353900,38600,38600,38600,38600,0
20250227,133400,77353900,38600,38600,38600,38600,0
20250227,133300,77353900,38600,38600,38600,38600,0
20250227,133200,77353900,38600,38600,38600,38600,0
20250227,133100,77353900,38600,38600,38600,38600,0
20250227,133000,77353900,38600,38600,38600,38600,0
20250227,132900,77353900,38600,38600,38600,38600,3
20250227,132800,77238100,38600,38600,38600,38600,0
20250227,132700,77238100,38600,38600,38600,38600,0
20250227,132600,77238100,38600,38600,38600,38600,0
20250227,132500,77238100,38600,38600,38600,38600,0
20250227,132400,77238100,38600,38600,38600,38600,0
20250227,132300,77238100,38600,38600,38600,38600,0
20250227,132200,77238100,38600,38600,38600,38600,0
20250227,132100,77238100,38600,38600,38600,38600,1
20250227,132000,77199500,38550,38550,38550,38550,0
20250227,131900,77199500,38550,38550,38550,38550,0
20250227,131800,77199500,38550,38550,38550,38550,0
20250227,131700,77199500,38550,38550,38550,38550,0
20250227,131600,77199500,38550,38550,38550,38550,1
20250227,131500,77160950,38600,38600,38600,38600,0
20250227,131400,77160950,38600,38600,38600,38600,0
20250227,131300,77160950,38600,38600,38600,38600,1
20250227,131200,77122350,38550,38550,38550,38550,0
20250227,131100,77122350,38550,38550,38550,38550,0
20250227,131000,77122350,38550,38600,38600,38550,46
20250227,130900,75348100,38650,38650,38650,38650,0
20250227,130800,75348100,38650,38650,38650,38650,0
20250227,130700,75348100,38650,38650,38650,38650,0
20250227,130600,75348100,38650,38650,38650,38650,0
20250227,130500,75348100,38650,38650,38650,38650,0
20250227,130400,75348100,38650,38650,38650,38650,1
20250227,130300,75309450,38650,38650,38650,38650,0
20250227,130200,75309450,38650,38650,38650,38650,0
20250227,130100,75309450,38650,38650,38650,38650,0
20250227,130000,75309450,38650,38650,38650,38650,0
20250227,125900,75309450,38650,38650,38650,38650,0
20250227,125800,75309450,38650,38650,38650,38650,0
20250227,125700,75309450,38650,38650,38650,38650,1
20250227,125600,75270800,38650,38650,38650,38650,0
20250227,125500,75270800,38650,38650,38650,38650,0
20250227,125400,75270800,38650,38650,38650,38650,0
20250227,125300,75270800,38650,38650,38650,38650,0
20250227,125200,75270800,38650,38650,38650,38650,0
20250227,125100,75270800,38650,38650,38650,38650,1
20250227,125000,75232150,38650,38650,38650,38650,0
20250227,124900,75232150,38650,38650,38650,38650,0
20250227,124800,75232150,38650,38650,38650,38650,1
20250227,124700,75193500,38550,38550,38550,38550,0
20250227,124600,75193500,38550,38550,38550,38550,0
20250227,124500,75193500,38550,38550,38550,38550,0
20250227,124400,75193500,38550,38550,38550,38550,43
20250227,124300,73535850,38550,38550,38550,38550,0
20250227,124200,73535850,38550,38550,38550,38550,1
20250227,124100,73497300,38550,38550,38550,38550,0
20250227,124000,73497300,38550,38550,38550,38550,0
20250227,123900,73497300,38550,38550,38550,38550,0
20250227,123800,73497300,38550,38550,38550,38550,0
20250227,123700,73497300,38550,38550,38550,38550,0
20250227,123600,73497300,38550,38550,38550,38550,0
20250227,123500,73497300,38550,38550,38550,38550,0
20250227,123400,73497300,38550,38550,38550,38550,0
20250227,123300,73497300,38550,38550,38550,38550,0
20250227,123200,73497300,38550,38550,38550,38550,1
20250227,123100,73458750,38550,38550,38550,38550,0
20250227,123000,73458750,38550,38550,38550,38550,0
20250227,122900,73458750,38550,38550,38550,38550,0
20250227,122800,73458750,38550,38550,38550,38550,0
20250227,122700,73458750,38550,38550,38550,38550,994
20250227,122600,35140050,38600,38600,38600,38600,1
20250227,122500,35101450,38650,38650,38650,38650,0
20250227,122400,35101450,38650,38650,38650,38650,0
20250227,122300,35101450,38650,38650,38650,38650,0
20250227,122200,35101450,38650,38650,38650,38650,0
20250227,122100,35101450,38650,38650,38650,38650,1
20250227,122000,35062800,38600,38600,38600,38600,0
20250227,121900,35062800,38600,38600,38600,38600,0
20250227,121800,35062800,38600,38600,38600,38600,8
20250227,121700,34754000,38600,38600,38600,38600,0
20250227,121600,34754000,38600,38600,38600,38600,0
20250227,121500,34754000,38600,38600,38600,38600,1
20250227,121400,34715400,38550,38550,38550,38550,0
20250227,121300,34715400,38550,38550,38550,38550,0
20250227,121200,34715400,38550,38550,38550,38550,43
20250227,121100,33057750,38550,38550,38550,38550,0
20250227,121000,33057750,38550,38650,38650,38550,40
20250227,120900,31512900,38600,38600,38600,38600,0
20250227,120800,31512900,38600,38600,38600,38600,10
20250227,120700,31126900,38650,38650,38650,38650,0
20250227,120600,31126900,38650,38650,38650,38650,0
20250227,120500,31126900,38650,38650,38650,38650,0
20250227,120400,31126900,38650,38650,38650,38650,0
20250227,120300,31126900,38650,38650,38650,38650,0
20250227,120200,31126900,38650,38650,38650,38650,0
20250227,120100,31126900,38650,38650,38650,38650,0
20250227,120000,31126900,38650,38650,38650,38650,0
20250227,115900,31126900,38650,38650,38650,38650,1
20250227,115800,31088250,38600,38600,38600,38600,0
20250227,115700,31088250,38600,38600,38600,38600,0
20250227,115600,31088250,38600,38600,38600,38600,1
20250227,115500,31049650,38650,38600,38650,38600,2
20250227,115400,30972400,38600,38600,38600,38600,0
20250227,115300,30972400,38600,38600,38600,38600,57
20250227,115200,28772200,38600,38600,38600,38600,0
20250227,115100,28772200,38600,38600,38600,38600,0
20250227,115000,28772200,38600,38600,38600,38600,0
20250227,114900,28772200,38600,38600,38600,38600,0
20250227,114800,28772200,38600,38600,38600,38600,1
20250227,114700,28733600,38600,38600,38600,38600,10
20250227,114600,28347600,38600,38600,38600,38600,0
20250227,114500,28347600,38600,38600,38600,38600,0
20250227,114400,28347600,38600,38600,38600,38600,0
20250227,114300,28347600,38600,38600,38600,38600,2
20250227,114200,28270400,38600,38600,38600,38600,6
20250227,114100,28038800,38600,38600,38600,38600,33
20250227,114000,26765000,38600,38600,38600,38600,0
20250227,113900,26765000,38600,38600,38600,38600,1
20250227,113800,26726400,38500,38500,38500,38500,0
20250227,113700,26726400,38500,38500,38500,38500,0
20250227,113600,26726400,38500,38500,38500,38500,0
20250227,113500,26726400,38500,38500,38500,38500,0
20250227,113400,26726400,38500,38500,38500,38500,0
20250227,113300,26726400,38500,38500,38500,38500,49
20250227,113200,24839900,38500,38500,38500,38500,0
20250227,113100,24839900,38500,38500,38500,38500,0
20250227,113000,24839900,38500,38500,38500,38500,0
20250227,112900,24839900,38500,38500,38500,38500,0
20250227,112800,24839900,38500,38500,38500,38500,0
20250227,112700,24839900,38500,38500,38500,38500,0
20250227,112600,24839900,38500,38500,38500,38500,1
20250227,112500,24801400,38450,38450,38450,38450,0
20250227,112400,24801400,38450,38450,38450,38450,0
20250227,112300,24801400,38450,38450,38450,38450,3
20250227,112200,24686050,38400,38400,38400,38400,0
20250227,112100,24686050,38400,38400,38400,38400,0
20250227,112000,24686050,38400,38400,38400,38400,0
20250227,111900,24686050,38400,38400,38400,38400,1
20250227,111800,24647650,38450,38450,38450,38450,0
20250227,111700,24647650,38450,38450,38450,38450,0
20250227,111600,24647650,38450,38450,38450,38450,0
20250227,111500,24647650,38450,38450,38450,38450,0
20250227,111400,24647650,38450,38450,38450,38450,0
20250227,111300,24647650,38450,38450,38450,38450,0
20250227,111200,24647650,38450,38450,38450,38450,0
20250227,111100,24647650,38450,38450,38450,38450,0
20250227,111000,24647650,38450,38500,38500,38450,45
20250227,110900,22916450,38550,38550,38550,38550,2
20250227,110800,22839350,38550,38550,38550,38550,1
20250227,110700,22800800,38550,38550,38550,38550,0
20250227,110600,22800800,38550,38550,38550,38550,0
20250227,110500,22800800,38550,38550,38550,38550,0
20250227,110400,22800800,38550,38550,38550,38550,0
20250227,110300,22800800,38550,38550,38550,38550,0
20250227,110200,22800800,38550,38550,38550,38550,0
20250227,110100,22800800,38550,38550,38550,38550,0
20250227,110000,22800800,38550,38550,38550,38550,0
20250227,105900,22800800,38550,38550,38550,38550,0
20250227,105800,22800800,38550,38550,38550,38550,0
20250227,105700,22800800,38550,38550,38550,38550,0
20250227,105600,22800800,38550,38550,38550,38550,0
20250227,105500,22800800,38550,38550,38550,38550,0
20250227,105400,22800800,38550,38550,38550,38550,0
20250227,105300,22800800,38550,38550,38550,38550,1
20250227,105200,22762250,38550,38550,38550,38550,1
20250227,105100,22723700,38450,38450,38450,38450,5
20250227,105000,22531450,38500,38500,38500,38500,0
20250227,104900,22531450,38500,38500,38500,38500,0
20250227,104800,22531450,38500,38500,38500,38500,0
20250227,104700,22531450,38500,38500,38500,38500,0
20250227,104600,22531450,38500,38500,38500,38500,1
20250227,104500,22492950,38550,38550,38550,38550,0
20250227,104400,22492950,38550,38550,38550,38550,1
20250227,104300,22454400,38550,38550,38550,38550,1
20250227,104200,22415850,38550,38550,38550,38550,0
20250227,104100,22415850,38550,38550,38550,38550,0
20250227,104000,22415850,38550,38550,38550,38550,1
20250227,103900,22377300,38550,38550,38550,38550,0
20250227,103800,22377300,38550,38550,38550,38550,1
20250227,103700,22338750,38550,38550,38550,38550,1
20250227,103600,22300200,38550,38550,38550,38550,2
20250227,103500,22223100,38500,38500,38500,38500,0
20250227,103400,22223100,38500,38500,38500,38500,1
20250227,103300,22184600,38500,38500,38500,38500,0
20250227,103200,22184600,38500,38500,38500,38500,1
20250227,103100,22146100,38500,38500,38500,38500,0
20250227,103000,22146100,38500,38500,38500,38500,1
20250227,102900,22107600,38500,38500,38500,38500,0
20250227,102800,22107600,38500,38500,38500,38500,1
20250227,102700,22069100,38500,38500,38500,38500,0
20250227,102600,22069100,38500,38500,38500,38500,1
20250227,102500,22030600,38500,38500,38500,38500,0
20250227,102400,22030600,38500,38500,38500,38500,1
20250227,102300,21992100,38500,38500,38500,38500,0
20250227,102200,21992100,38500,38500,38500,38500,20
20250227,102100,21222100,38450,38450,38450,38450,45
20250227,102000,19491850,38450,38450,38450,38450,0
20250227,101900,19491850,38450,38450,38450,38450,4
20250227,101800,19338050,38450,38450,38450,38450,1
20250227,101700,19299600,38450,38450,38450,38450,0
20250227,101600,19299600,38450,38450,38450,38450,0
20250227,101500,19299600,38450,38450,38450,38450,1
20250227,101400,19261150,38400,38400,38400,38400,0
20250227,101300,19261150,38400,38450,38450,38400,2
20250227,101200,19184300,38450,38450,38450,38450,0
20250227,101100,19184300,38450,38450,38450,38450,1
20250227,101000,19145850,38450,38500,38500,38450,61
20250227,100900,16799550,38500,38500,38500,38500,1
20250227,100800,16761050,38500,38500,38500,38500,0
20250227,100700,16761050,38500,38500,38500,38500,1
20250227,100600,16722550,38500,38500,38500,38500,0
20250227,100500,16722550,38500,38500,38500,38500,1
20250227,100400,16684050,38500,38500,38500,38500,2
20250227,100300,16607050,38500,38500,38500,38500,1
20250227,100200,16568550,38500,38500,38500,38500,0
20250227,100100,16568550,38500,38500,38500,38500,0
20250227,100000,16568550,38500,38500,38500,38500,1
20250227,095900,16530050,38500,38500,38500,38500,0
20250227,095800,16530050,38500,38500,38500,38500,1
20250227,095700,16491550,38500,38500,38500,38500,0
20250227,095600,16491550,38500,38500,38500,38500,1
20250227,095500,16453050,38500,38500,38500,38500,0
20250227,095400,16453050,38500,38500,38500,38500,1
20250227,095300,16414550,38500,38500,38500,38500,0
20250227,095200,16414550,38500,38500,38500,38500,1
20250227,095100,16376050,38500,38500,38500,38500,0
20250227,095000,16376050,38500,38500,38500,38500,2
20250227,094900,16299050,38500,38500,38500,38500,0
20250227,094800,16299050,38500,38400,38500,38400,73
20250227,094700,13495150,38350,38350,38350,38350,0
20250227,094600,13495150,38350,38400,38400,38350,12
20250227,094500,13034400,38400,38400,38400,38400,1
20250227,094400,12996000,38400,38400,38400,38400,0
20250227,094300,12996000,38400,38400,38400,38400,0
20250227,094200,12996000,38400,38400,38400,38400,0
20250227,094100,12996000,38400,38400,38400,38400,0
20250227,094000,12996000,38400,38400,38400,38400,0
20250227,093900,12996000,38400,38400,38400,38400,0
20250227,093800,12996000,38400,38400,38400,38400,0
20250227,093700,12996000,38400,38400,38400,38400,0
20250227,093600,12996000,38400,38400,38400,38400,0
20250227,093500,12996000,38400,38400,38400,38400,0
20250227,093400,12996000,38400,38400,38400,38400,1
20250227,093300,12957600,38400,38400,38400,38400,0
20250227,093200,12957600,38400,38400,38400,38400,1
20250227,093100,12919200,38400,38400,38400,38400,0
20250227,093000,12919200,38400,38400,38400,38400,3
20250227,092900,12804000,38400,38400,38400,38400,0
20250227,092800,12804000,38400,38400,38400,38400,0
20250227,092700,12804000,38400,38400,38400,38400,0
20250227,092600,12804000,38400,38400,38400,38400,62
20250227,092500,10423200,38400,38400,38400,38400,0
20250227,092400,10423200,38400,38400,38400,38400,0
20250227,092300,10423200,38400,38400,38400,38400,0
20250227,092200,10423200,38400,38400,38400,38400,0
20250227,092100,10423200,38400,38400,38400,38400,0
20250227,092000,10423200,38400,38400,38400,38400,0
20250227,091900,10423200,38400,38400,38400,38400,0
20250227,091800,10423200,38400,38400,38400,38400,2
20250227,091700,10346400,38400,38400,38400,38400,0
20250227,091600,10346400,38400,38400,38400,38400,26
20250227,091500,9348000,38400,38400,38400,38400,2
20250227,091400,9271200,38400,38400,38400,38400,2
20250227,091300,9194400,38400,38400,38400,38400,0
20250227,091200,9194400,38400,38450,38450,38400,88
20250227,091100,5810900,38450,38450,38450,38450,0
20250227,091000,5810900,38450,38500,38500,38450,46
20250227,090900,4041300,38450,38450,38450,38450,0
20250227,090800,4041300,38450,38450,38450,38450,30
20250227,090700,2887800,38450,38450,38450,38450,0
20250227,090600,2887800,38450,38450,38450,38450,0
20250227,090500,2887800,38450,38450,38450,38450,0
20250227,090400,2887800,38450,38450,38450,38450,0
20250227,090300,2887800,38450,38450,38450,38450,0
20250227,090200,2887800,38450,38450,38450,38450,0
20250227,090100,2887800,38450,38550,38550,38450,72
20250227,090000,116200,38750,38700,38750,38700,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191400 95810250 38700 38700 38700 38700 101
3 20250227 191300 95810250 38700 38700 38700 38700 0
4 20250227 191200 95810250 38700 38700 38700 38700 0
5 20250227 191100 95810250 38700 38700 38700 38700 0
6 20250227 191000 95810250 38700 38700 38700 38700 0
7 20250227 190900 95810250 38700 38700 38700 38700 0
8 20250227 190800 95810250 38700 38700 38700 38700 0
9 20250227 190700 95810250 38700 38700 38700 38700 0
10 20250227 190600 95810250 38700 38700 38700 38700 0
11 20250227 190500 95810250 38700 38700 38700 38700 0
12 20250227 190400 95810250 38700 38700 38700 38700 0
13 20250227 190300 95810250 38700 38700 38700 38700 0
14 20250227 190200 95810250 38700 38700 38700 38700 0
15 20250227 190100 95810250 38700 38700 38700 38700 0
16 20250227 190000 95810250 38700 38700 38700 38700 0
17 20250227 185900 95810250 38700 38700 38700 38700 0
18 20250227 185800 95810250 38700 38700 38700 38700 0
19 20250227 185700 95810250 38700 38700 38700 38700 0
20 20250227 185600 95810250 38700 38700 38700 38700 0
21 20250227 185500 95810250 38700 38700 38700 38700 0
22 20250227 185400 95810250 38700 38700 38700 38700 0
23 20250227 185300 95810250 38700 38700 38700 38700 0
24 20250227 185200 95810250 38700 38700 38700 38700 0
25 20250227 185100 95810250 38700 38700 38700 38700 0
26 20250227 185000 95810250 38700 38700 38700 38700 0
27 20250227 184900 95810250 38700 38700 38700 38700 0
28 20250227 184800 95810250 38700 38700 38700 38700 0
29 20250227 184700 95810250 38700 38700 38700 38700 0
30 20250227 184600 95810250 38700 38700 38700 38700 0
31 20250227 184500 95810250 38700 38700 38700 38700 0
32 20250227 184400 95810250 38700 38700 38700 38700 101
33 20250227 184300 95810250 38700 38700 38700 38700 0
34 20250227 184200 95810250 38700 38700 38700 38700 0
35 20250227 184100 95810250 38700 38700 38700 38700 0
36 20250227 184000 95810250 38700 38700 38700 38700 0
37 20250227 183900 95810250 38700 38700 38700 38700 0
38 20250227 183800 95810250 38700 38700 38700 38700 0
39 20250227 183700 95810250 38700 38700 38700 38700 0
40 20250227 183600 95810250 38700 38700 38700 38700 0
41 20250227 183500 95810250 38700 38700 38700 38700 0
42 20250227 183400 95810250 38700 38700 38700 38700 0
43 20250227 183300 95810250 38700 38700 38700 38700 0
44 20250227 183200 95810250 38700 38700 38700 38700 0
45 20250227 183100 95810250 38700 38700 38700 38700 0
46 20250227 183000 95810250 38700 38700 38700 38700 0
47 20250227 182900 95810250 38700 38700 38700 38700 0
48 20250227 182800 95810250 38700 38700 38700 38700 0
49 20250227 182700 95810250 38700 38700 38700 38700 0
50 20250227 182600 95810250 38700 38700 38700 38700 0
51 20250227 182500 95810250 38700 38700 38700 38700 0
52 20250227 182400 95810250 38700 38700 38700 38700 0
53 20250227 182300 95810250 38700 38700 38700 38700 0
54 20250227 182200 95810250 38700 38700 38700 38700 0
55 20250227 182100 95810250 38700 38700 38700 38700 0
56 20250227 182000 95810250 38700 38700 38700 38700 0
57 20250227 181900 95810250 38700 38700 38700 38700 0
58 20250227 181800 95810250 38700 38700 38700 38700 0
59 20250227 181700 95810250 38700 38700 38700 38700 0
60 20250227 181600 95810250 38700 38700 38700 38700 0
61 20250227 181500 95810250 38700 38700 38700 38700 0
62 20250227 181400 95810250 38700 38700 38700 38700 101
63 20250227 181300 95810250 38700 38700 38700 38700 0
64 20250227 181200 95810250 38700 38700 38700 38700 0
65 20250227 181100 95810250 38700 38700 38700 38700 0
66 20250227 181000 95810250 38700 38700 38700 38700 0
67 20250227 180900 95810250 38700 38700 38700 38700 0
68 20250227 180800 95810250 38700 38700 38700 38700 0
69 20250227 180700 95810250 38700 38700 38700 38700 0
70 20250227 180600 95810250 38700 38700 38700 38700 0
71 20250227 180500 95810250 38700 38700 38700 38700 0
72 20250227 180400 95810250 38700 38700 38700 38700 0
73 20250227 180300 95810250 38700 38700 38700 38700 0
74 20250227 180200 95810250 38700 38700 38700 38700 0
75 20250227 180100 95810250 38700 38700 38700 38700 0
76 20250227 180000 95810250 38700 38700 38700 38700 0
77 20250227 175900 95810250 38700 38700 38700 38700 0
78 20250227 175800 95810250 38700 38700 38700 38700 0
79 20250227 175700 95810250 38700 38700 38700 38700 0
80 20250227 175600 95810250 38700 38700 38700 38700 0
81 20250227 175500 95810250 38700 38700 38700 38700 0
82 20250227 175400 95810250 38700 38700 38700 38700 0
83 20250227 175300 95810250 38700 38700 38700 38700 0
84 20250227 175200 95810250 38700 38700 38700 38700 0
85 20250227 175100 95810250 38700 38700 38700 38700 0
86 20250227 175000 95810250 38700 38700 38700 38700 0
87 20250227 174900 95810250 38700 38700 38700 38700 0
88 20250227 174800 95810250 38700 38700 38700 38700 0
89 20250227 174700 95810250 38700 38700 38700 38700 0
90 20250227 174600 95810250 38700 38700 38700 38700 0
91 20250227 174500 95810250 38700 38700 38700 38700 0
92 20250227 174400 95810250 38700 38700 38700 38700 101
93 20250227 174300 95810250 38700 38700 38700 38700 0
94 20250227 174200 95810250 38700 38700 38700 38700 0
95 20250227 174100 95810250 38700 38700 38700 38700 0
96 20250227 174000 95810250 38700 38700 38700 38700 0
97 20250227 173900 95810250 38700 38700 38700 38700 0
98 20250227 173800 95810250 38700 38700 38700 38700 0
99 20250227 173700 95810250 38700 38700 38700 38700 0
100 20250227 173600 95810250 38700 38700 38700 38700 0
101 20250227 173500 95810250 38700 38700 38700 38700 0
102 20250227 173400 95810250 38700 38700 38700 38700 0
103 20250227 173300 95810250 38700 38700 38700 38700 0
104 20250227 173200 95810250 38700 38700 38700 38700 0
105 20250227 173100 95810250 38700 38700 38700 38700 0
106 20250227 173000 95810250 38700 38700 38700 38700 0
107 20250227 172900 95810250 38700 38700 38700 38700 0
108 20250227 172800 95810250 38700 38700 38700 38700 0
109 20250227 172700 95810250 38700 38700 38700 38700 0
110 20250227 172600 95810250 38700 38700 38700 38700 0
111 20250227 172500 95810250 38700 38700 38700 38700 0
112 20250227 172400 95810250 38700 38700 38700 38700 0
113 20250227 172300 95810250 38700 38700 38700 38700 0
114 20250227 172200 95810250 38700 38700 38700 38700 0
115 20250227 172100 95810250 38700 38700 38700 38700 0
116 20250227 172000 95810250 38700 38700 38700 38700 0
117 20250227 171900 95810250 38700 38700 38700 38700 0
118 20250227 171800 95810250 38700 38700 38700 38700 0
119 20250227 171700 95810250 38700 38700 38700 38700 0
120 20250227 171600 95810250 38700 38700 38700 38700 0
121 20250227 171500 95810250 38700 38700 38700 38700 0
122 20250227 171400 95810250 38700 38700 38700 38700 101
123 20250227 171300 95810250 38700 38700 38700 38700 0
124 20250227 171200 95810250 38700 38700 38700 38700 0
125 20250227 171100 95810250 38700 38700 38700 38700 0
126 20250227 171000 95810250 38700 38700 38700 38700 0
127 20250227 170900 95810250 38700 38700 38700 38700 0
128 20250227 170800 95810250 38700 38700 38700 38700 0
129 20250227 170700 95810250 38700 38700 38700 38700 0
130 20250227 170600 95810250 38700 38700 38700 38700 0
131 20250227 170500 95810250 38700 38700 38700 38700 0
132 20250227 170400 95810250 38700 38700 38700 38700 0
133 20250227 170300 95810250 38700 38700 38700 38700 0
134 20250227 170200 95810250 38700 38700 38700 38700 0
135 20250227 170100 95810250 38700 38700 38700 38700 0
136 20250227 170000 95810250 38700 38700 38700 38700 0
137 20250227 165900 95810250 38700 38700 38700 38700 0
138 20250227 165800 95810250 38700 38700 38700 38700 0
139 20250227 165700 95810250 38700 38700 38700 38700 0
140 20250227 165600 95810250 38700 38700 38700 38700 0
141 20250227 165500 95810250 38700 38700 38700 38700 0
142 20250227 165400 95810250 38700 38700 38700 38700 0
143 20250227 165300 95810250 38700 38700 38700 38700 0
144 20250227 165200 95810250 38700 38700 38700 38700 0
145 20250227 165100 95810250 38700 38700 38700 38700 0
146 20250227 165000 95810250 38700 38700 38700 38700 0
147 20250227 164900 95810250 38700 38700 38700 38700 0
148 20250227 164800 95810250 38700 38700 38700 38700 0
149 20250227 164700 95810250 38700 38700 38700 38700 0
150 20250227 164600 95810250 38700 38700 38700 38700 0
151 20250227 164500 95810250 38700 38700 38700 38700 0
152 20250227 164400 95810250 38700 38700 38700 38700 101
153 20250227 164300 95810250 38700 38700 38700 38700 0
154 20250227 164200 95810250 38700 38700 38700 38700 0
155 20250227 164100 95810250 38700 38700 38700 38700 0
156 20250227 164000 95810250 38700 38700 38700 38700 0
157 20250227 163900 95810250 38700 38700 38700 38700 0
158 20250227 163800 95810250 38700 38700 38700 38700 0
159 20250227 163700 95810250 38700 38700 38700 38700 0
160 20250227 163600 95810250 38700 38700 38700 38700 0
161 20250227 163500 95810250 38700 38700 38700 38700 0
162 20250227 163400 95810250 38700 38700 38700 38700 0
163 20250227 163300 95810250 38700 38700 38700 38700 0
164 20250227 163200 95810250 38700 38700 38700 38700 0
165 20250227 163100 95810250 38700 38700 38700 38700 0
166 20250227 163000 95810250 38700 38700 38700 38700 0
167 20250227 162900 95810250 38700 38700 38700 38700 0
168 20250227 162800 95810250 38700 38700 38700 38700 0
169 20250227 162700 95810250 38700 38700 38700 38700 0
170 20250227 162600 95810250 38700 38700 38700 38700 0
171 20250227 162500 95810250 38700 38700 38700 38700 0
172 20250227 162400 95810250 38700 38700 38700 38700 0
173 20250227 162300 95810250 38700 38700 38700 38700 0
174 20250227 162200 95810250 38700 38700 38700 38700 0
175 20250227 162100 95810250 38700 38700 38700 38700 0
176 20250227 162000 95810250 38700 38700 38700 38700 0
177 20250227 161900 95810250 38700 38700 38700 38700 0
178 20250227 161800 95810250 38700 38700 38700 38700 0
179 20250227 161700 95810250 38700 38700 38700 38700 0
180 20250227 161600 95810250 38700 38700 38700 38700 0
181 20250227 161500 95810250 38700 38700 38700 38700 0
182 20250227 161400 95810250 38700 38700 38700 38700 101
183 20250227 161300 95810250 38700 38700 38700 38700 0
184 20250227 161200 95810250 38700 38700 38700 38700 0
185 20250227 161100 95810250 38700 38700 38700 38700 0
186 20250227 161000 95810250 38700 38700 38700 38700 0
187 20250227 160900 95810250 38700 38700 38700 38700 0
188 20250227 160800 95810250 38700 38700 38700 38700 0
189 20250227 160700 95810250 38700 38700 38700 38700 0
190 20250227 160600 95810250 38700 38700 38700 38700 0
191 20250227 160500 95810250 38700 38700 38700 38700 0
192 20250227 160400 95810250 38700 38700 38700 38700 0
193 20250227 160300 95810250 38700 38700 38700 38700 0
194 20250227 160200 95810250 38700 38700 38700 38700 0
195 20250227 160100 95810250 38700 38700 38700 38700 0
196 20250227 160000 95810250 38700 38700 38700 38700 0
197 20250227 155900 95810250 38700 38700 38700 38700 0
198 20250227 155800 95810250 38700 38700 38700 38700 0
199 20250227 155700 95810250 38700 38700 38700 38700 0
200 20250227 155600 95810250 38700 38700 38700 38700 0
201 20250227 155500 95810250 38700 38700 38700 38700 0
202 20250227 155400 95810250 38700 38700 38700 38700 0
203 20250227 155300 95810250 38700 38700 38700 38700 0
204 20250227 155200 95810250 38700 38700 38700 38700 0
205 20250227 155100 95810250 38700 38700 38700 38700 0
206 20250227 155000 95810250 38700 38700 38700 38700 0
207 20250227 154900 95810250 38700 38700 38700 38700 0
208 20250227 154800 95810250 38700 38700 38700 38700 0
209 20250227 154700 95810250 38700 38700 38700 38700 0
210 20250227 154600 95810250 38700 38700 38700 38700 0
211 20250227 154500 95810250 38700 38700 38700 38700 0
212 20250227 154400 95810250 38700 38700 38700 38700 101
213 20250227 154300 95810250 38700 38700 38700 38700 0
214 20250227 154200 95810250 38700 38700 38700 38700 0
215 20250227 154100 95810250 38700 38700 38700 38700 0
216 20250227 154000 95810250 38700 38700 38700 38700 0
217 20250227 153900 95810250 38700 38700 38700 38700 0
218 20250227 153800 95810250 38700 38700 38700 38700 0
219 20250227 153700 95810250 38700 38700 38700 38700 0
220 20250227 153600 95810250 38700 38700 38700 38700 0
221 20250227 153500 95810250 38700 38700 38700 38700 0
222 20250227 153400 95810250 38700 38700 38700 38700 0
223 20250227 153300 95810250 38700 38700 38700 38700 0
224 20250227 153200 95810250 38700 38700 38700 38700 0
225 20250227 153100 95810250 38700 38700 38700 38700 0
226 20250227 153000 95810250 38700 38700 38700 38700 101
227 20250227 152900 91901550 38650 38650 38650 38650 0
228 20250227 152800 91901550 38650 38650 38650 38650 0
229 20250227 152700 91901550 38650 38650 38650 38650 0
230 20250227 152600 91901550 38650 38650 38650 38650 0
231 20250227 152500 91901550 38650 38650 38650 38650 0
232 20250227 152400 91901550 38650 38650 38650 38650 0
233 20250227 152300 91901550 38650 38650 38650 38650 0
234 20250227 152200 91901550 38650 38650 38650 38650 0
235 20250227 152100 91901550 38650 38650 38650 38650 0
236 20250227 152000 91901550 38650 38650 38650 38650 0
237 20250227 151900 91901550 38650 38650 38650 38650 1
238 20250227 151800 91862900 38700 38700 38700 38700 1
239 20250227 151700 91824200 38700 38700 38700 38700 3
240 20250227 151600 91708100 38700 38700 38700 38700 1
241 20250227 151500 91669400 38650 38650 38650 38650 0
242 20250227 151400 91669400 38650 38650 38650 38650 0
243 20250227 151300 91669400 38650 38650 38650 38650 0
244 20250227 151200 91669400 38650 38650 38650 38650 0
245 20250227 151100 91669400 38650 38650 38650 38650 0
246 20250227 151000 91669400 38650 38650 38650 38650 0
247 20250227 150900 91669400 38650 38650 38650 38650 0
248 20250227 150800 91669400 38650 38650 38650 38650 0
249 20250227 150700 91669400 38650 38650 38650 38650 0
250 20250227 150600 91669400 38650 38700 38700 38650 3
251 20250227 150500 91553350 38700 38700 38700 38700 0
252 20250227 150400 91553350 38700 38700 38700 38700 0
253 20250227 150300 91553350 38700 38700 38700 38700 0
254 20250227 150200 91553350 38700 38700 38700 38700 1
255 20250227 150100 91514650 38700 38700 38700 38700 0
256 20250227 150000 91514650 38700 38700 38700 38700 0
257 20250227 145900 91514650 38700 38700 38700 38700 1
258 20250227 145800 91475950 38700 38700 38700 38700 0
259 20250227 145700 91475950 38700 38700 38700 38700 0
260 20250227 145600 91475950 38700 38700 38700 38700 0
261 20250227 145500 91475950 38700 38700 38700 38700 0
262 20250227 145400 91475950 38700 38700 38700 38700 0
263 20250227 145300 91475950 38700 38700 38700 38700 0
264 20250227 145200 91475950 38700 38700 38700 38700 0
265 20250227 145100 91475950 38700 38700 38700 38700 0
266 20250227 145000 91475950 38700 38700 38700 38700 0
267 20250227 144900 91475950 38700 38700 38700 38700 0
268 20250227 144800 91475950 38700 38700 38700 38700 0
269 20250227 144700 91475950 38700 38700 38700 38700 3
270 20250227 144600 91359850 38700 38700 38700 38700 0
271 20250227 144500 91359850 38700 38700 38700 38700 0
272 20250227 144400 91359850 38700 38700 38700 38700 0
273 20250227 144300 91359850 38700 38700 38700 38700 1
274 20250227 144200 91321150 38700 38700 38700 38700 0
275 20250227 144100 91321150 38700 38700 38700 38700 0
276 20250227 144000 91321150 38700 38700 38700 38700 0
277 20250227 143900 91321150 38700 38700 38700 38700 0
278 20250227 143800 91321150 38700 38700 38700 38700 0
279 20250227 143700 91321150 38700 38700 38700 38700 0
280 20250227 143600 91321150 38700 38700 38700 38700 0
281 20250227 143500 91321150 38700 38700 38700 38700 0
282 20250227 143400 91321150 38700 38700 38700 38700 0
283 20250227 143300 91321150 38700 38700 38700 38700 0
284 20250227 143200 91321150 38700 38700 38700 38700 0
285 20250227 143100 91321150 38700 38700 38700 38700 1
286 20250227 143000 91282450 38700 38700 38700 38700 0
287 20250227 142900 91282450 38700 38700 38700 38700 0
288 20250227 142800 91282450 38700 38700 38700 38700 0
289 20250227 142700 91282450 38700 38700 38700 38700 0
290 20250227 142600 91282450 38700 38700 38700 38700 1
291 20250227 142500 91243750 38700 38700 38700 38700 0
292 20250227 142400 91243750 38700 38700 38700 38700 0
293 20250227 142300 91243750 38700 38700 38700 38700 0
294 20250227 142200 91243750 38700 38700 38700 38700 0
295 20250227 142100 91243750 38700 38700 38700 38700 0
296 20250227 142000 91243750 38700 38700 38700 38700 0
297 20250227 141900 91243750 38700 38700 38700 38700 0
298 20250227 141800 91243750 38700 38700 38700 38700 0
299 20250227 141700 91243750 38700 38700 38700 38700 0
300 20250227 141600 91243750 38700 38700 38700 38700 0
301 20250227 141500 91243750 38700 38700 38700 38700 1
302 20250227 141400 91205050 38700 38700 38700 38700 0
303 20250227 141300 91205050 38700 38700 38700 38700 0
304 20250227 141200 91205050 38700 38700 38700 38700 0
305 20250227 141100 91205050 38700 38700 38700 38700 2
306 20250227 141000 91127650 38700 38700 38700 38700 1
307 20250227 140900 91088950 38650 38650 38650 38650 0
308 20250227 140800 91088950 38650 38650 38650 38650 0
309 20250227 140700 91088950 38650 38650 38650 38650 0
310 20250227 140600 91088950 38650 38650 38650 38650 0
311 20250227 140500 91088950 38650 38650 38650 38650 0
312 20250227 140400 91088950 38650 38650 38650 38650 0
313 20250227 140300 91088950 38650 38650 38650 38650 78
314 20250227 140200 88074250 38650 38650 38650 38650 0
315 20250227 140100 88074250 38650 38650 38650 38650 0
316 20250227 140000 88074250 38650 38650 38650 38650 1
317 20250227 135900 88035600 38650 38650 38650 38650 0
318 20250227 135800 88035600 38650 38650 38650 38650 30
319 20250227 135700 86876100 38650 38650 38650 38650 0
320 20250227 135600 86876100 38650 38650 38650 38650 0
321 20250227 135500 86876100 38650 38650 38650 38650 1
322 20250227 135400 86837450 38650 38650 38650 38650 1
323 20250227 135300 86798800 38600 38550 38600 38550 5
324 20250227 135200 86606000 38550 38550 38550 38550 1
325 20250227 135100 86567450 38600 38600 38600 38600 0
326 20250227 135000 86567450 38600 38600 38600 38600 0
327 20250227 134900 86567450 38600 38600 38600 38600 0
328 20250227 134800 86567450 38600 38600 38600 38600 0
329 20250227 134700 86567450 38600 38600 38600 38600 0
330 20250227 134600 86567450 38600 38600 38600 38600 0
331 20250227 134500 86567450 38600 38600 38600 38600 0
332 20250227 134400 86567450 38600 38600 38600 38600 1
333 20250227 134300 86528850 38550 38550 38550 38550 237
334 20250227 134200 77392500 38600 38600 38600 38600 0
335 20250227 134100 77392500 38600 38600 38600 38600 0
336 20250227 134000 77392500 38600 38600 38600 38600 0
337 20250227 133900 77392500 38600 38600 38600 38600 0
338 20250227 133800 77392500 38600 38600 38600 38600 0
339 20250227 133700 77392500 38600 38600 38600 38600 1
340 20250227 133600 77353900 38600 38600 38600 38600 0
341 20250227 133500 77353900 38600 38600 38600 38600 0
342 20250227 133400 77353900 38600 38600 38600 38600 0
343 20250227 133300 77353900 38600 38600 38600 38600 0
344 20250227 133200 77353900 38600 38600 38600 38600 0
345 20250227 133100 77353900 38600 38600 38600 38600 0
346 20250227 133000 77353900 38600 38600 38600 38600 0
347 20250227 132900 77353900 38600 38600 38600 38600 3
348 20250227 132800 77238100 38600 38600 38600 38600 0
349 20250227 132700 77238100 38600 38600 38600 38600 0
350 20250227 132600 77238100 38600 38600 38600 38600 0
351 20250227 132500 77238100 38600 38600 38600 38600 0
352 20250227 132400 77238100 38600 38600 38600 38600 0
353 20250227 132300 77238100 38600 38600 38600 38600 0
354 20250227 132200 77238100 38600 38600 38600 38600 0
355 20250227 132100 77238100 38600 38600 38600 38600 1
356 20250227 132000 77199500 38550 38550 38550 38550 0
357 20250227 131900 77199500 38550 38550 38550 38550 0
358 20250227 131800 77199500 38550 38550 38550 38550 0
359 20250227 131700 77199500 38550 38550 38550 38550 0
360 20250227 131600 77199500 38550 38550 38550 38550 1
361 20250227 131500 77160950 38600 38600 38600 38600 0
362 20250227 131400 77160950 38600 38600 38600 38600 0
363 20250227 131300 77160950 38600 38600 38600 38600 1
364 20250227 131200 77122350 38550 38550 38550 38550 0
365 20250227 131100 77122350 38550 38550 38550 38550 0
366 20250227 131000 77122350 38550 38600 38600 38550 46
367 20250227 130900 75348100 38650 38650 38650 38650 0
368 20250227 130800 75348100 38650 38650 38650 38650 0
369 20250227 130700 75348100 38650 38650 38650 38650 0
370 20250227 130600 75348100 38650 38650 38650 38650 0
371 20250227 130500 75348100 38650 38650 38650 38650 0
372 20250227 130400 75348100 38650 38650 38650 38650 1
373 20250227 130300 75309450 38650 38650 38650 38650 0
374 20250227 130200 75309450 38650 38650 38650 38650 0
375 20250227 130100 75309450 38650 38650 38650 38650 0
376 20250227 130000 75309450 38650 38650 38650 38650 0
377 20250227 125900 75309450 38650 38650 38650 38650 0
378 20250227 125800 75309450 38650 38650 38650 38650 0
379 20250227 125700 75309450 38650 38650 38650 38650 1
380 20250227 125600 75270800 38650 38650 38650 38650 0
381 20250227 125500 75270800 38650 38650 38650 38650 0
382 20250227 125400 75270800 38650 38650 38650 38650 0
383 20250227 125300 75270800 38650 38650 38650 38650 0
384 20250227 125200 75270800 38650 38650 38650 38650 0
385 20250227 125100 75270800 38650 38650 38650 38650 1
386 20250227 125000 75232150 38650 38650 38650 38650 0
387 20250227 124900 75232150 38650 38650 38650 38650 0
388 20250227 124800 75232150 38650 38650 38650 38650 1
389 20250227 124700 75193500 38550 38550 38550 38550 0
390 20250227 124600 75193500 38550 38550 38550 38550 0
391 20250227 124500 75193500 38550 38550 38550 38550 0
392 20250227 124400 75193500 38550 38550 38550 38550 43
393 20250227 124300 73535850 38550 38550 38550 38550 0
394 20250227 124200 73535850 38550 38550 38550 38550 1
395 20250227 124100 73497300 38550 38550 38550 38550 0
396 20250227 124000 73497300 38550 38550 38550 38550 0
397 20250227 123900 73497300 38550 38550 38550 38550 0
398 20250227 123800 73497300 38550 38550 38550 38550 0
399 20250227 123700 73497300 38550 38550 38550 38550 0
400 20250227 123600 73497300 38550 38550 38550 38550 0
401 20250227 123500 73497300 38550 38550 38550 38550 0
402 20250227 123400 73497300 38550 38550 38550 38550 0
403 20250227 123300 73497300 38550 38550 38550 38550 0
404 20250227 123200 73497300 38550 38550 38550 38550 1
405 20250227 123100 73458750 38550 38550 38550 38550 0
406 20250227 123000 73458750 38550 38550 38550 38550 0
407 20250227 122900 73458750 38550 38550 38550 38550 0
408 20250227 122800 73458750 38550 38550 38550 38550 0
409 20250227 122700 73458750 38550 38550 38550 38550 994
410 20250227 122600 35140050 38600 38600 38600 38600 1
411 20250227 122500 35101450 38650 38650 38650 38650 0
412 20250227 122400 35101450 38650 38650 38650 38650 0
413 20250227 122300 35101450 38650 38650 38650 38650 0
414 20250227 122200 35101450 38650 38650 38650 38650 0
415 20250227 122100 35101450 38650 38650 38650 38650 1
416 20250227 122000 35062800 38600 38600 38600 38600 0
417 20250227 121900 35062800 38600 38600 38600 38600 0
418 20250227 121800 35062800 38600 38600 38600 38600 8
419 20250227 121700 34754000 38600 38600 38600 38600 0
420 20250227 121600 34754000 38600 38600 38600 38600 0
421 20250227 121500 34754000 38600 38600 38600 38600 1
422 20250227 121400 34715400 38550 38550 38550 38550 0
423 20250227 121300 34715400 38550 38550 38550 38550 0
424 20250227 121200 34715400 38550 38550 38550 38550 43
425 20250227 121100 33057750 38550 38550 38550 38550 0
426 20250227 121000 33057750 38550 38650 38650 38550 40
427 20250227 120900 31512900 38600 38600 38600 38600 0
428 20250227 120800 31512900 38600 38600 38600 38600 10
429 20250227 120700 31126900 38650 38650 38650 38650 0
430 20250227 120600 31126900 38650 38650 38650 38650 0
431 20250227 120500 31126900 38650 38650 38650 38650 0
432 20250227 120400 31126900 38650 38650 38650 38650 0
433 20250227 120300 31126900 38650 38650 38650 38650 0
434 20250227 120200 31126900 38650 38650 38650 38650 0
435 20250227 120100 31126900 38650 38650 38650 38650 0
436 20250227 120000 31126900 38650 38650 38650 38650 0
437 20250227 115900 31126900 38650 38650 38650 38650 1
438 20250227 115800 31088250 38600 38600 38600 38600 0
439 20250227 115700 31088250 38600 38600 38600 38600 0
440 20250227 115600 31088250 38600 38600 38600 38600 1
441 20250227 115500 31049650 38650 38600 38650 38600 2
442 20250227 115400 30972400 38600 38600 38600 38600 0
443 20250227 115300 30972400 38600 38600 38600 38600 57
444 20250227 115200 28772200 38600 38600 38600 38600 0
445 20250227 115100 28772200 38600 38600 38600 38600 0
446 20250227 115000 28772200 38600 38600 38600 38600 0
447 20250227 114900 28772200 38600 38600 38600 38600 0
448 20250227 114800 28772200 38600 38600 38600 38600 1
449 20250227 114700 28733600 38600 38600 38600 38600 10
450 20250227 114600 28347600 38600 38600 38600 38600 0
451 20250227 114500 28347600 38600 38600 38600 38600 0
452 20250227 114400 28347600 38600 38600 38600 38600 0
453 20250227 114300 28347600 38600 38600 38600 38600 2
454 20250227 114200 28270400 38600 38600 38600 38600 6
455 20250227 114100 28038800 38600 38600 38600 38600 33
456 20250227 114000 26765000 38600 38600 38600 38600 0
457 20250227 113900 26765000 38600 38600 38600 38600 1
458 20250227 113800 26726400 38500 38500 38500 38500 0
459 20250227 113700 26726400 38500 38500 38500 38500 0
460 20250227 113600 26726400 38500 38500 38500 38500 0
461 20250227 113500 26726400 38500 38500 38500 38500 0
462 20250227 113400 26726400 38500 38500 38500 38500 0
463 20250227 113300 26726400 38500 38500 38500 38500 49
464 20250227 113200 24839900 38500 38500 38500 38500 0
465 20250227 113100 24839900 38500 38500 38500 38500 0
466 20250227 113000 24839900 38500 38500 38500 38500 0
467 20250227 112900 24839900 38500 38500 38500 38500 0
468 20250227 112800 24839900 38500 38500 38500 38500 0
469 20250227 112700 24839900 38500 38500 38500 38500 0
470 20250227 112600 24839900 38500 38500 38500 38500 1
471 20250227 112500 24801400 38450 38450 38450 38450 0
472 20250227 112400 24801400 38450 38450 38450 38450 0
473 20250227 112300 24801400 38450 38450 38450 38450 3
474 20250227 112200 24686050 38400 38400 38400 38400 0
475 20250227 112100 24686050 38400 38400 38400 38400 0
476 20250227 112000 24686050 38400 38400 38400 38400 0
477 20250227 111900 24686050 38400 38400 38400 38400 1
478 20250227 111800 24647650 38450 38450 38450 38450 0
479 20250227 111700 24647650 38450 38450 38450 38450 0
480 20250227 111600 24647650 38450 38450 38450 38450 0
481 20250227 111500 24647650 38450 38450 38450 38450 0
482 20250227 111400 24647650 38450 38450 38450 38450 0
483 20250227 111300 24647650 38450 38450 38450 38450 0
484 20250227 111200 24647650 38450 38450 38450 38450 0
485 20250227 111100 24647650 38450 38450 38450 38450 0
486 20250227 111000 24647650 38450 38500 38500 38450 45
487 20250227 110900 22916450 38550 38550 38550 38550 2
488 20250227 110800 22839350 38550 38550 38550 38550 1
489 20250227 110700 22800800 38550 38550 38550 38550 0
490 20250227 110600 22800800 38550 38550 38550 38550 0
491 20250227 110500 22800800 38550 38550 38550 38550 0
492 20250227 110400 22800800 38550 38550 38550 38550 0
493 20250227 110300 22800800 38550 38550 38550 38550 0
494 20250227 110200 22800800 38550 38550 38550 38550 0
495 20250227 110100 22800800 38550 38550 38550 38550 0
496 20250227 110000 22800800 38550 38550 38550 38550 0
497 20250227 105900 22800800 38550 38550 38550 38550 0
498 20250227 105800 22800800 38550 38550 38550 38550 0
499 20250227 105700 22800800 38550 38550 38550 38550 0
500 20250227 105600 22800800 38550 38550 38550 38550 0
501 20250227 105500 22800800 38550 38550 38550 38550 0
502 20250227 105400 22800800 38550 38550 38550 38550 0
503 20250227 105300 22800800 38550 38550 38550 38550 1
504 20250227 105200 22762250 38550 38550 38550 38550 1
505 20250227 105100 22723700 38450 38450 38450 38450 5
506 20250227 105000 22531450 38500 38500 38500 38500 0
507 20250227 104900 22531450 38500 38500 38500 38500 0
508 20250227 104800 22531450 38500 38500 38500 38500 0
509 20250227 104700 22531450 38500 38500 38500 38500 0
510 20250227 104600 22531450 38500 38500 38500 38500 1
511 20250227 104500 22492950 38550 38550 38550 38550 0
512 20250227 104400 22492950 38550 38550 38550 38550 1
513 20250227 104300 22454400 38550 38550 38550 38550 1
514 20250227 104200 22415850 38550 38550 38550 38550 0
515 20250227 104100 22415850 38550 38550 38550 38550 0
516 20250227 104000 22415850 38550 38550 38550 38550 1
517 20250227 103900 22377300 38550 38550 38550 38550 0
518 20250227 103800 22377300 38550 38550 38550 38550 1
519 20250227 103700 22338750 38550 38550 38550 38550 1
520 20250227 103600 22300200 38550 38550 38550 38550 2
521 20250227 103500 22223100 38500 38500 38500 38500 0
522 20250227 103400 22223100 38500 38500 38500 38500 1
523 20250227 103300 22184600 38500 38500 38500 38500 0
524 20250227 103200 22184600 38500 38500 38500 38500 1
525 20250227 103100 22146100 38500 38500 38500 38500 0
526 20250227 103000 22146100 38500 38500 38500 38500 1
527 20250227 102900 22107600 38500 38500 38500 38500 0
528 20250227 102800 22107600 38500 38500 38500 38500 1
529 20250227 102700 22069100 38500 38500 38500 38500 0
530 20250227 102600 22069100 38500 38500 38500 38500 1
531 20250227 102500 22030600 38500 38500 38500 38500 0
532 20250227 102400 22030600 38500 38500 38500 38500 1
533 20250227 102300 21992100 38500 38500 38500 38500 0
534 20250227 102200 21992100 38500 38500 38500 38500 20
535 20250227 102100 21222100 38450 38450 38450 38450 45
536 20250227 102000 19491850 38450 38450 38450 38450 0
537 20250227 101900 19491850 38450 38450 38450 38450 4
538 20250227 101800 19338050 38450 38450 38450 38450 1
539 20250227 101700 19299600 38450 38450 38450 38450 0
540 20250227 101600 19299600 38450 38450 38450 38450 0
541 20250227 101500 19299600 38450 38450 38450 38450 1
542 20250227 101400 19261150 38400 38400 38400 38400 0
543 20250227 101300 19261150 38400 38450 38450 38400 2
544 20250227 101200 19184300 38450 38450 38450 38450 0
545 20250227 101100 19184300 38450 38450 38450 38450 1
546 20250227 101000 19145850 38450 38500 38500 38450 61
547 20250227 100900 16799550 38500 38500 38500 38500 1
548 20250227 100800 16761050 38500 38500 38500 38500 0
549 20250227 100700 16761050 38500 38500 38500 38500 1
550 20250227 100600 16722550 38500 38500 38500 38500 0
551 20250227 100500 16722550 38500 38500 38500 38500 1
552 20250227 100400 16684050 38500 38500 38500 38500 2
553 20250227 100300 16607050 38500 38500 38500 38500 1
554 20250227 100200 16568550 38500 38500 38500 38500 0
555 20250227 100100 16568550 38500 38500 38500 38500 0
556 20250227 100000 16568550 38500 38500 38500 38500 1
557 20250227 095900 16530050 38500 38500 38500 38500 0
558 20250227 095800 16530050 38500 38500 38500 38500 1
559 20250227 095700 16491550 38500 38500 38500 38500 0
560 20250227 095600 16491550 38500 38500 38500 38500 1
561 20250227 095500 16453050 38500 38500 38500 38500 0
562 20250227 095400 16453050 38500 38500 38500 38500 1
563 20250227 095300 16414550 38500 38500 38500 38500 0
564 20250227 095200 16414550 38500 38500 38500 38500 1
565 20250227 095100 16376050 38500 38500 38500 38500 0
566 20250227 095000 16376050 38500 38500 38500 38500 2
567 20250227 094900 16299050 38500 38500 38500 38500 0
568 20250227 094800 16299050 38500 38400 38500 38400 73
569 20250227 094700 13495150 38350 38350 38350 38350 0
570 20250227 094600 13495150 38350 38400 38400 38350 12
571 20250227 094500 13034400 38400 38400 38400 38400 1
572 20250227 094400 12996000 38400 38400 38400 38400 0
573 20250227 094300 12996000 38400 38400 38400 38400 0
574 20250227 094200 12996000 38400 38400 38400 38400 0
575 20250227 094100 12996000 38400 38400 38400 38400 0
576 20250227 094000 12996000 38400 38400 38400 38400 0
577 20250227 093900 12996000 38400 38400 38400 38400 0
578 20250227 093800 12996000 38400 38400 38400 38400 0
579 20250227 093700 12996000 38400 38400 38400 38400 0
580 20250227 093600 12996000 38400 38400 38400 38400 0
581 20250227 093500 12996000 38400 38400 38400 38400 0
582 20250227 093400 12996000 38400 38400 38400 38400 1
583 20250227 093300 12957600 38400 38400 38400 38400 0
584 20250227 093200 12957600 38400 38400 38400 38400 1
585 20250227 093100 12919200 38400 38400 38400 38400 0
586 20250227 093000 12919200 38400 38400 38400 38400 3
587 20250227 092900 12804000 38400 38400 38400 38400 0
588 20250227 092800 12804000 38400 38400 38400 38400 0
589 20250227 092700 12804000 38400 38400 38400 38400 0
590 20250227 092600 12804000 38400 38400 38400 38400 62
591 20250227 092500 10423200 38400 38400 38400 38400 0
592 20250227 092400 10423200 38400 38400 38400 38400 0
593 20250227 092300 10423200 38400 38400 38400 38400 0
594 20250227 092200 10423200 38400 38400 38400 38400 0
595 20250227 092100 10423200 38400 38400 38400 38400 0
596 20250227 092000 10423200 38400 38400 38400 38400 0
597 20250227 091900 10423200 38400 38400 38400 38400 0
598 20250227 091800 10423200 38400 38400 38400 38400 2
599 20250227 091700 10346400 38400 38400 38400 38400 0
600 20250227 091600 10346400 38400 38400 38400 38400 26
601 20250227 091500 9348000 38400 38400 38400 38400 2
602 20250227 091400 9271200 38400 38400 38400 38400 2
603 20250227 091300 9194400 38400 38400 38400 38400 0
604 20250227 091200 9194400 38400 38450 38450 38400 88
605 20250227 091100 5810900 38450 38450 38450 38450 0
606 20250227 091000 5810900 38450 38500 38500 38450 46
607 20250227 090900 4041300 38450 38450 38450 38450 0
608 20250227 090800 4041300 38450 38450 38450 38450 30
609 20250227 090700 2887800 38450 38450 38450 38450 0
610 20250227 090600 2887800 38450 38450 38450 38450 0
611 20250227 090500 2887800 38450 38450 38450 38450 0
612 20250227 090400 2887800 38450 38450 38450 38450 0
613 20250227 090300 2887800 38450 38450 38450 38450 0
614 20250227 090200 2887800 38450 38450 38450 38450 0
615 20250227 090100 2887800 38450 38550 38550 38450 72
616 20250227 090000 116200 38750 38700 38750 38700 3