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
030520/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191400,7080304350,22500,22500,22500,22500,5083
20250227,191300,7080304350,22500,22500,22500,22500,0
20250227,191200,7080304350,22500,22500,22500,22500,0
20250227,191100,7080304350,22500,22500,22500,22500,0
20250227,191000,7080304350,22500,22500,22500,22500,0
20250227,190900,7080304350,22500,22500,22500,22500,0
20250227,190800,7080304350,22500,22500,22500,22500,0
20250227,190700,7080304350,22500,22500,22500,22500,0
20250227,190600,7080304350,22500,22500,22500,22500,0
20250227,190500,7080304350,22500,22500,22500,22500,0
20250227,190400,7080304350,22500,22500,22500,22500,0
20250227,190300,7080304350,22500,22500,22500,22500,0
20250227,190200,7080304350,22500,22500,22500,22500,0
20250227,190100,7080304350,22500,22500,22500,22500,0
20250227,190000,7080304350,22500,22500,22500,22500,0
20250227,185900,7080304350,22500,22500,22500,22500,0
20250227,185800,7080304350,22500,22500,22500,22500,0
20250227,185700,7080304350,22500,22500,22500,22500,0
20250227,185600,7080304350,22500,22500,22500,22500,0
20250227,185500,7080304350,22500,22500,22500,22500,0
20250227,185400,7080304350,22500,22500,22500,22500,0
20250227,185300,7080304350,22500,22500,22500,22500,0
20250227,185200,7080304350,22500,22500,22500,22500,0
20250227,185100,7080304350,22500,22500,22500,22500,0
20250227,185000,7080304350,22500,22500,22500,22500,0
20250227,184900,7080304350,22500,22500,22500,22500,0
20250227,184800,7080304350,22500,22500,22500,22500,0
20250227,184700,7080304350,22500,22500,22500,22500,0
20250227,184600,7080304350,22500,22500,22500,22500,0
20250227,184500,7080304350,22500,22500,22500,22500,0
20250227,184400,7080304350,22500,22500,22500,22500,5083
20250227,184300,7080304350,22500,22500,22500,22500,0
20250227,184200,7080304350,22500,22500,22500,22500,0
20250227,184100,7080304350,22500,22500,22500,22500,0
20250227,184000,7080304350,22500,22500,22500,22500,0
20250227,183900,7080304350,22500,22500,22500,22500,0
20250227,183800,7080304350,22500,22500,22500,22500,0
20250227,183700,7080304350,22500,22500,22500,22500,0
20250227,183600,7080304350,22500,22500,22500,22500,0
20250227,183500,7080304350,22500,22500,22500,22500,0
20250227,183400,7080304350,22500,22500,22500,22500,0
20250227,183300,7080304350,22500,22500,22500,22500,0
20250227,183200,7080304350,22500,22500,22500,22500,0
20250227,183100,7080304350,22500,22500,22500,22500,0
20250227,183000,7080304350,22500,22500,22500,22500,0
20250227,182900,7080304350,22500,22500,22500,22500,0
20250227,182800,7080304350,22500,22500,22500,22500,0
20250227,182700,7080304350,22500,22500,22500,22500,0
20250227,182600,7080304350,22500,22500,22500,22500,0
20250227,182500,7080304350,22500,22500,22500,22500,0
20250227,182400,7080304350,22500,22500,22500,22500,0
20250227,182300,7080304350,22500,22500,22500,22500,0
20250227,182200,7080304350,22500,22500,22500,22500,0
20250227,182100,7080304350,22500,22500,22500,22500,0
20250227,182000,7080304350,22500,22500,22500,22500,0
20250227,181900,7080304350,22500,22500,22500,22500,0
20250227,181800,7080304350,22500,22500,22500,22500,0
20250227,181700,7080304350,22500,22500,22500,22500,0
20250227,181600,7080304350,22500,22500,22500,22500,0
20250227,181500,7080304350,22500,22500,22500,22500,0
20250227,181400,7080304350,22500,22500,22500,22500,5083
20250227,181300,7080304350,22500,22500,22500,22500,0
20250227,181200,7080304350,22500,22500,22500,22500,0
20250227,181100,7080304350,22500,22500,22500,22500,0
20250227,181000,7080304350,22500,22500,22500,22500,0
20250227,180900,7080304350,22500,22500,22500,22500,0
20250227,180800,7080304350,22500,22500,22500,22500,0
20250227,180700,7080304350,22500,22500,22500,22500,0
20250227,180600,7080304350,22500,22500,22500,22500,0
20250227,180500,7080304350,22500,22500,22500,22500,0
20250227,180400,7080304350,22500,22500,22500,22500,0
20250227,180300,7080304350,22500,22500,22500,22500,0
20250227,180200,7080304350,22500,22500,22500,22500,0
20250227,180100,7080304350,22500,22500,22500,22500,0
20250227,180000,7080304350,22500,22500,22500,22500,0
20250227,175900,7080304350,22500,22500,22500,22500,0
20250227,175800,7080304350,22500,22500,22500,22500,0
20250227,175700,7080304350,22500,22500,22500,22500,0
20250227,175600,7080304350,22500,22500,22500,22500,0
20250227,175500,7080304350,22500,22500,22500,22500,0
20250227,175400,7080304350,22500,22500,22500,22500,0
20250227,175300,7080304350,22500,22500,22500,22500,0
20250227,175200,7080304350,22500,22500,22500,22500,0
20250227,175100,7080304350,22500,22500,22500,22500,0
20250227,175000,7080304350,22500,22500,22500,22500,0
20250227,174900,7080304350,22500,22500,22500,22500,0
20250227,174800,7080304350,22500,22500,22500,22500,0
20250227,174700,7080304350,22500,22500,22500,22500,0
20250227,174600,7080304350,22500,22500,22500,22500,0
20250227,174500,7080304350,22500,22500,22500,22500,0
20250227,174400,7080304350,22500,22500,22500,22500,5083
20250227,174300,7080304350,22500,22500,22500,22500,0
20250227,174200,7080304350,22500,22500,22500,22500,0
20250227,174100,7080304350,22500,22500,22500,22500,0
20250227,174000,7080304350,22500,22500,22500,22500,0
20250227,173900,7080304350,22500,22500,22500,22500,0
20250227,173800,7080304350,22500,22500,22500,22500,0
20250227,173700,7080304350,22500,22500,22500,22500,0
20250227,173600,7080304350,22500,22500,22500,22500,0
20250227,173500,7080304350,22500,22500,22500,22500,0
20250227,173400,7080304350,22500,22500,22500,22500,0
20250227,173300,7080304350,22500,22500,22500,22500,0
20250227,173200,7080304350,22500,22500,22500,22500,0
20250227,173100,7080304350,22500,22500,22500,22500,0
20250227,173000,7080304350,22500,22500,22500,22500,0
20250227,172900,7080304350,22500,22500,22500,22500,0
20250227,172800,7080304350,22500,22500,22500,22500,0
20250227,172700,7080304350,22500,22500,22500,22500,0
20250227,172600,7080304350,22500,22500,22500,22500,0
20250227,172500,7080304350,22500,22500,22500,22500,0
20250227,172400,7080304350,22500,22500,22500,22500,0
20250227,172300,7080304350,22500,22500,22500,22500,0
20250227,172200,7080304350,22500,22500,22500,22500,0
20250227,172100,7080304350,22500,22500,22500,22500,0
20250227,172000,7080304350,22500,22500,22500,22500,0
20250227,171900,7080304350,22500,22500,22500,22500,0
20250227,171800,7080304350,22500,22500,22500,22500,0
20250227,171700,7080304350,22500,22500,22500,22500,0
20250227,171600,7080304350,22500,22500,22500,22500,0
20250227,171500,7080304350,22500,22500,22500,22500,0
20250227,171400,7080304350,22500,22500,22500,22500,5083
20250227,171300,7080304350,22500,22500,22500,22500,0
20250227,171200,7080304350,22500,22500,22500,22500,0
20250227,171100,7080304350,22500,22500,22500,22500,0
20250227,171000,7080304350,22500,22500,22500,22500,0
20250227,170900,7080304350,22500,22500,22500,22500,0
20250227,170800,7080304350,22500,22500,22500,22500,0
20250227,170700,7080304350,22500,22500,22500,22500,0
20250227,170600,7080304350,22500,22500,22500,22500,0
20250227,170500,7080304350,22500,22500,22500,22500,0
20250227,170400,7080304350,22500,22500,22500,22500,0
20250227,170300,7080304350,22500,22500,22500,22500,0
20250227,170200,7080304350,22500,22500,22500,22500,0
20250227,170100,7080304350,22500,22500,22500,22500,0
20250227,170000,7080304350,22500,22500,22500,22500,0
20250227,165900,7080304350,22500,22500,22500,22500,0
20250227,165800,7080304350,22500,22500,22500,22500,0
20250227,165700,7080304350,22500,22500,22500,22500,0
20250227,165600,7080304350,22500,22500,22500,22500,0
20250227,165500,7080304350,22500,22500,22500,22500,0
20250227,165400,7080304350,22500,22500,22500,22500,0
20250227,165300,7080304350,22500,22500,22500,22500,0
20250227,165200,7080304350,22500,22500,22500,22500,0
20250227,165100,7080304350,22500,22500,22500,22500,0
20250227,165000,7080304350,22500,22500,22500,22500,0
20250227,164900,7080304350,22500,22500,22500,22500,0
20250227,164800,7080304350,22500,22500,22500,22500,0
20250227,164700,7080304350,22500,22500,22500,22500,0
20250227,164600,7080304350,22500,22500,22500,22500,0
20250227,164500,7080304350,22500,22500,22500,22500,0
20250227,164400,7080304350,22500,22500,22500,22500,5083
20250227,164300,7080304350,22500,22500,22500,22500,0
20250227,164200,7080304350,22500,22500,22500,22500,0
20250227,164100,7080304350,22500,22500,22500,22500,0
20250227,164000,7080304350,22500,22500,22500,22500,0
20250227,163900,7080304350,22500,22500,22500,22500,0
20250227,163800,7080304350,22500,22500,22500,22500,0
20250227,163700,7080304350,22500,22500,22500,22500,0
20250227,163600,7080304350,22500,22500,22500,22500,0
20250227,163500,7080304350,22500,22500,22500,22500,0
20250227,163400,7080304350,22500,22500,22500,22500,0
20250227,163300,7080304350,22500,22500,22500,22500,0
20250227,163200,7080304350,22500,22500,22500,22500,0
20250227,163100,7080304350,22500,22500,22500,22500,0
20250227,163000,7080304350,22500,22500,22500,22500,0
20250227,162900,7080304350,22500,22500,22500,22500,0
20250227,162800,7080304350,22500,22500,22500,22500,0
20250227,162700,7080304350,22500,22500,22500,22500,0
20250227,162600,7080304350,22500,22500,22500,22500,0
20250227,162500,7080304350,22500,22500,22500,22500,0
20250227,162400,7080304350,22500,22500,22500,22500,0
20250227,162300,7080304350,22500,22500,22500,22500,0
20250227,162200,7080304350,22500,22500,22500,22500,0
20250227,162100,7080304350,22500,22500,22500,22500,0
20250227,162000,7080304350,22500,22500,22500,22500,0
20250227,161900,7080304350,22500,22500,22500,22500,0
20250227,161800,7080304350,22500,22500,22500,22500,0
20250227,161700,7080304350,22500,22500,22500,22500,0
20250227,161600,7080304350,22500,22500,22500,22500,0
20250227,161500,7080304350,22500,22500,22500,22500,0
20250227,161400,7080304350,22500,22500,22500,22500,5083
20250227,161300,7080304350,22500,22500,22500,22500,0
20250227,161200,7080304350,22500,22500,22500,22500,0
20250227,161100,7080304350,22500,22500,22500,22500,0
20250227,161000,7080304350,22500,22500,22500,22500,0
20250227,160900,7080304350,22500,22500,22500,22500,0
20250227,160800,7080304350,22500,22500,22500,22500,0
20250227,160700,7080304350,22500,22500,22500,22500,0
20250227,160600,7080304350,22500,22500,22500,22500,0
20250227,160500,7080304350,22500,22500,22500,22500,0
20250227,160400,7080304350,22500,22500,22500,22500,0
20250227,160300,7080304350,22500,22500,22500,22500,0
20250227,160200,7080304350,22500,22500,22500,22500,0
20250227,160100,7080304350,22500,22500,22500,22500,0
20250227,160000,7080304350,22500,22500,22500,22500,0
20250227,155900,7080304350,22500,22500,22500,22500,0
20250227,155800,7080304350,22500,22500,22500,22500,0
20250227,155700,7080304350,22500,22500,22500,22500,0
20250227,155600,7080304350,22500,22500,22500,22500,0
20250227,155500,7080304350,22500,22500,22500,22500,0
20250227,155400,7080304350,22500,22500,22500,22500,0
20250227,155300,7080304350,22500,22500,22500,22500,0
20250227,155200,7080304350,22500,22500,22500,22500,0
20250227,155100,7080304350,22500,22500,22500,22500,0
20250227,155000,7080304350,22500,22500,22500,22500,0
20250227,154900,7080304350,22500,22500,22500,22500,0
20250227,154800,7080304350,22500,22500,22500,22500,0
20250227,154700,7080304350,22500,22500,22500,22500,0
20250227,154600,7080304350,22500,22500,22500,22500,0
20250227,154500,7080304350,22500,22500,22500,22500,0
20250227,154400,7080304350,22500,22500,22500,22500,5083
20250227,154300,7080304350,22500,22500,22500,22500,0
20250227,154200,7080304350,22500,22500,22500,22500,0
20250227,154100,7080304350,22500,22500,22500,22500,0
20250227,154000,7080304350,22500,22500,22500,22500,0
20250227,153900,7080304350,22500,22500,22500,22500,0
20250227,153800,7080304350,22500,22500,22500,22500,0
20250227,153700,7080304350,22500,22500,22500,22500,0
20250227,153600,7080304350,22500,22500,22500,22500,0
20250227,153500,7080304350,22500,22500,22500,22500,0
20250227,153400,7080304350,22500,22500,22500,22500,0
20250227,153300,7080304350,22500,22500,22500,22500,0
20250227,153200,7080304350,22500,22500,22500,22500,0
20250227,153100,7080304350,22500,22500,22500,22500,0
20250227,153000,7080304350,22500,22500,22500,22500,5083
20250227,152900,6965936850,22550,22550,22550,22550,0
20250227,152800,6965936850,22550,22550,22550,22550,0
20250227,152700,6965936850,22550,22550,22550,22550,0
20250227,152600,6965936850,22550,22550,22550,22550,0
20250227,152500,6965936850,22550,22550,22550,22550,0
20250227,152400,6965936850,22550,22550,22550,22550,0
20250227,152300,6965936850,22550,22550,22550,22550,0
20250227,152200,6965936850,22550,22550,22550,22550,0
20250227,152100,6965936850,22550,22550,22550,22550,0
20250227,152000,6965936850,22550,22550,22550,22550,0
20250227,151900,6965936850,22550,22550,22600,22550,907
20250227,151800,6945483950,22550,22600,22650,22550,1375
20250227,151700,6914418550,22600,22600,22600,22550,650
20250227,151600,6899733550,22550,22600,22600,22550,606
20250227,151500,6886042950,22600,22550,22600,22550,1859
20250227,151400,6844087900,22550,22550,22650,22550,852
20250227,151300,6824833250,22600,22550,22600,22550,4552
20250227,151200,6721959300,22600,22600,22600,22550,875
20250227,151100,6702185100,22550,22550,22600,22550,1380
20250227,151000,6671030150,22550,22600,22650,22550,1648
20250227,150900,6633812900,22600,22600,22650,22600,639
20250227,150800,6619348100,22550,22600,22650,22550,3088
20250227,150700,6549556100,22600,22600,22600,22550,751
20250227,150600,6532589300,22550,22550,22600,22550,838
20250227,150500,6513651850,22600,22600,22600,22550,1320
20250227,150400,6483820500,22550,22600,22600,22550,1333
20250227,150300,6453720500,22650,22600,22650,22550,919
20250227,150200,6432951450,22550,22600,22600,22500,3604
20250227,150100,6351628150,22550,22600,22600,22550,777
20250227,150000,6334074950,22550,22600,22600,22550,608
20250227,145900,6320338900,22600,22600,22650,22550,1338
20250227,145800,6290105950,22650,22600,22650,22550,812
20250227,145700,6271729550,22550,22650,22650,22550,1294
20250227,145600,6242466200,22600,22650,22650,22600,2183
20250227,145500,6193085650,22650,22550,22650,22550,2429
20250227,145400,6138186300,22600,22550,22600,22550,1297
20250227,145300,6108906250,22550,22550,22600,22500,2441
20250227,145200,6053842100,22600,22550,22600,22550,475
20250227,145100,6043124350,22550,22550,22600,22550,3235
20250227,145000,5970172450,22500,22500,22550,22500,3465
20250227,144900,5892198250,22500,22500,22500,22500,701
20250227,144800,5876425750,22450,22500,22500,22450,369
20250227,144700,5868130250,22500,22500,22500,22450,203
20250227,144600,5863563700,22450,22450,22450,22450,205
20250227,144500,5858961450,22500,22400,22500,22400,3719
20250227,144400,5775466800,22450,22400,22450,22400,72
20250227,144300,5773853600,22400,22400,22450,22400,187
20250227,144200,5769664100,22400,22400,22450,22400,645
20250227,144100,5755215600,22450,22450,22450,22450,179
20250227,144000,5751197050,22450,22450,22450,22400,60
20250227,143900,5749852600,22450,22400,22450,22400,511
20250227,143800,5738406150,22400,22400,22400,22400,0
20250227,143700,5738406150,22400,22450,22450,22400,51
20250227,143600,5737263700,22450,22450,22450,22450,78
20250227,143500,5735512600,22450,22450,22450,22400,158
20250227,143400,5731973300,22450,22400,22450,22400,377
20250227,143300,5723527500,22400,22400,22400,22400,127
20250227,143200,5720682700,22400,22400,22400,22400,441
20250227,143100,5710804300,22400,22400,22400,22400,121
20250227,143000,5708093900,22450,22400,22450,22400,614
20250227,142900,5694340250,22400,22400,22400,22400,1328
20250227,142800,5664593050,22450,22400,22450,22400,424
20250227,142700,5655093750,22400,22400,22400,22400,1
20250227,142600,5655071350,22400,22450,22450,22400,54
20250227,142500,5653860950,22400,22400,22400,22400,0
20250227,142400,5653860950,22400,22400,22450,22400,77
20250227,142300,5652136100,22450,22450,22450,22450,136
20250227,142200,5649082900,22400,22450,22450,22400,56
20250227,142100,5647827450,22450,22450,22450,22400,681
20250227,142000,5632541150,22400,22450,22450,22400,56
20250227,141900,5631284150,22450,22400,22450,22400,111
20250227,141800,5628792250,22400,22450,22450,22400,137
20250227,141700,5625719850,22450,22500,22500,22450,1954
20250227,141600,5581852500,22450,22450,22450,22450,15
20250227,141500,5581515750,22450,22450,22450,22450,137
20250227,141400,5578440100,22450,22450,22450,22450,101
20250227,141300,5576172650,22450,22450,22500,22450,77
20250227,141200,5574443950,22500,22500,22500,22500,1
20250227,141100,5574421450,22450,22450,22450,22450,1
20250227,141000,5574399000,22450,22500,22500,22450,56
20250227,140900,5573140800,22500,22450,22500,22450,309
20250227,140800,5566203500,22450,22450,22450,22450,321
20250227,140700,5558997050,22400,22450,22450,22400,77
20250227,140600,5557272150,22450,22450,22450,22450,1006
20250227,140500,5534687450,22400,22450,22450,22400,305
20250227,140400,5527855200,22450,22450,22450,22400,57
20250227,140300,5526577850,22450,22400,22450,22400,713
20250227,140200,5510606600,22400,22350,22400,22350,73
20250227,140100,5508974300,22350,22400,22400,22350,17
20250227,140000,5508593550,22350,22350,22350,22350,202
20250227,135900,5504078850,22400,22350,22400,22350,67
20250227,135800,5502580300,22400,22400,22400,22350,716
20250227,135700,5486541950,22350,22350,22350,22350,11
20250227,135600,5486296100,22350,22350,22350,22350,156
20250227,135500,5482809500,22400,22400,22400,22400,41
20250227,135400,5481891100,22400,22400,22400,22400,20
20250227,135300,5481443100,22350,22350,22400,22350,2701
20250227,135200,5421073850,22350,22350,22350,22350,2
20250227,135100,5421029150,22300,22300,22350,22300,116
20250227,135000,5418442250,22300,22350,22350,22300,131
20250227,134900,5415515900,22350,22300,22350,22300,57
20250227,134800,5414244700,22300,22300,22300,22300,60
20250227,134700,5412906700,22300,22300,22300,22250,3478
20250227,134600,5335495050,22300,22350,22350,22300,1351
20250227,134500,5305367600,22300,22350,22350,22300,55
20250227,134400,5304141050,22350,22350,22350,22350,407
20250227,134300,5295044600,22350,22350,22350,22350,50
20250227,134200,5293927100,22300,22400,22400,22300,49
20250227,134100,5292834300,22400,22400,22400,22300,706
20250227,134000,5277086600,22400,22350,22400,22350,469
20250227,133900,5266604000,22350,22300,22350,22300,1196
20250227,133800,5239878450,22300,22300,22300,22300,317
20250227,133700,5232809350,22250,22300,22300,22250,501
20250227,133600,5221661600,22300,22300,22300,22300,108
20250227,133500,5219253200,22250,22300,22300,22250,141
20250227,133400,5216110900,22250,22250,22300,22250,77
20250227,133300,5214397400,22250,22250,22250,22250,119
20250227,133200,5211749650,22250,22250,22250,22250,530
20250227,133100,5199957150,22250,22300,22300,22250,610
20250227,133000,5186381800,22300,22300,22300,22300,496
20250227,132900,5175321000,22300,22250,22300,22200,5108
20250227,132800,5061881800,22300,22250,22300,22250,176
20250227,132700,5057964300,22250,22300,22300,22250,2307
20250227,132600,5006594800,22350,22350,22350,22300,4901
20250227,132500,4897302350,22350,22350,22350,22350,44
20250227,132400,4896318950,22350,22350,22350,22350,366
20250227,132300,4888138850,22350,22350,22350,22350,175
20250227,132200,4884227600,22350,22400,22400,22350,401
20250227,132100,4875265100,22400,22350,22400,22350,244
20250227,132000,4869810700,22350,22350,22350,22350,1026
20250227,131900,4846879600,22350,22350,22350,22350,322
20250227,131800,4839682900,22350,22350,22350,22350,262
20250227,131700,4833827200,22400,22400,22400,22400,1511
20250227,131600,4799980800,22400,22350,22400,22350,279
20250227,131500,4793744900,22350,22350,22400,22350,2073
20250227,131400,4747408300,22400,22400,22400,22400,25
20250227,131300,4746848300,22400,22350,22400,22350,504
20250227,131200,4735569750,22350,22350,22350,22350,56
20250227,131100,4734318150,22350,22350,22350,22350,600
20250227,131000,4720908150,22350,22450,22450,22350,4008
20250227,130900,4631138900,22400,22450,22450,22400,52
20250227,130800,4629973750,22500,22500,22500,22500,1
20250227,130700,4629951250,22450,22450,22450,22450,201
20250227,130600,4625438800,22400,22450,22450,22400,1627
20250227,130500,4588990950,22450,22400,22450,22400,61
20250227,130400,4587624250,22450,22450,22450,22400,1042
20250227,130300,4564283300,22450,22450,22450,22450,516
20250227,130200,4552699100,22400,22400,22400,22400,1
20250227,130100,4552676700,22450,22450,22450,22400,171
20250227,130000,4548845700,22450,22450,22450,22400,226
20250227,125900,4543782000,22450,22450,22450,22450,1
20250227,125800,4543759550,22450,22450,22450,22400,94
20250227,125700,4541651350,22450,22450,22450,22450,1198
20250227,125600,4514756250,22450,22450,22450,22450,0
20250227,125500,4514756250,22450,22500,22500,22450,112
20250227,125400,4512239450,22450,22500,22500,22450,81
20250227,125300,4510419550,22450,22500,22500,22450,39
20250227,125200,4509543950,22450,22450,22450,22450,0
20250227,125100,4509543950,22450,22500,22500,22450,2151
20250227,125000,4461246450,22500,22500,22550,22450,414
20250227,124900,4451934150,22500,22500,22500,22500,10
20250227,124800,4451709150,22450,22550,22550,22450,223
20250227,124700,4446696800,22450,22500,22500,22450,272
20250227,124600,4440579150,22550,22500,22550,22500,195
20250227,124500,4436184400,22550,22500,22550,22500,352
20250227,124400,4428264350,22500,22500,22500,22450,235
20250227,124300,4422979850,22450,22450,22450,22450,0
20250227,124200,4422979850,22450,22550,22550,22450,361
20250227,124100,4414845400,22550,22500,22550,22500,361
20250227,124000,4406722650,22450,22450,22450,22450,115
20250227,123900,4404140900,22450,22500,22500,22450,1295
20250227,123800,4375006300,22500,22500,22550,22500,163
20250227,123700,4371338750,22500,22500,22500,22500,223
20250227,123600,4366321250,22550,22550,22550,22500,273
20250227,123500,4360167500,22500,22500,22500,22500,12
20250227,123400,4359897500,22500,22500,22500,22500,50
20250227,123300,4358772500,22500,22550,22550,22500,118
20250227,123200,4356116750,22550,22500,22550,22500,35
20250227,123100,4355329150,22500,22500,22500,22500,42
20250227,123000,4354384150,22500,22550,22550,22500,144
20250227,122900,4351137050,22550,22550,22550,22550,23
20250227,122800,4350618400,22500,22500,22500,22500,94
20250227,122700,4348503400,22550,22550,22550,22550,1
20250227,122600,4348480850,22550,22550,22550,22550,22
20250227,122500,4347984750,22500,22550,22550,22500,132
20250227,122400,4345011800,22500,22550,22550,22500,381
20250227,122300,4336433800,22550,22550,22550,22550,232
20250227,122200,4331202200,22550,22550,22550,22500,180
20250227,122100,4327145950,22550,22550,22550,22500,26
20250227,122000,4326560400,22500,22500,22500,22500,266
20250227,121900,4320575400,22500,22450,22500,22450,418
20250227,121800,4311172600,22500,22450,22500,22450,61
20250227,121700,4309800600,22450,22500,22500,22450,203
20250227,121600,4305236000,22500,22500,22500,22500,0
20250227,121500,4305236000,22500,22450,22500,22450,898
20250227,121400,4285070450,22450,22450,22450,22450,43
20250227,121300,4284105100,22500,22450,22500,22450,50
20250227,121200,4282982550,22450,22450,22450,22450,0
20250227,121100,4282982550,22450,22500,22500,22450,151
20250227,121000,4279587600,22500,22500,22500,22500,869
20250227,120900,4260035100,22500,22450,22500,22450,51
20250227,120800,4258890100,22450,22450,22450,22450,0
20250227,120700,4258890100,22450,22450,22450,22450,3
20250227,120600,4258822750,22450,22450,22450,22450,61
20250227,120500,4257453300,22500,22500,22500,22500,744
20250227,120400,4240713300,22500,22500,22500,22500,1
20250227,120300,4240690800,22450,22450,22450,22450,41
20250227,120200,4239770350,22450,22450,22450,22450,93
20250227,120100,4237682500,22450,22450,22450,22450,5
20250227,120000,4237570250,22450,22450,22550,22450,62
20250227,115900,4236178250,22500,22500,22500,22450,929
20250227,115800,4215278250,22500,22450,22500,22450,594
20250227,115700,4201917300,22450,22450,22450,22450,0
20250227,115600,4201917300,22450,22450,22450,22450,60
20250227,115500,4200570300,22500,22450,22500,22450,54
20250227,115400,4199357950,22500,22500,22500,22500,1
20250227,115300,4199335450,22500,22500,22500,22500,799
20250227,115200,4181357950,22500,22500,22500,22500,79
20250227,115100,4179580450,22550,22600,22600,22550,114
20250227,115000,4177009700,22550,22500,22600,22500,62
20250227,114900,4175613400,22550,22550,22550,22500,188
20250227,114800,4171377150,22550,22550,22550,22550,5
20250227,114700,4171264400,22550,22450,22550,22450,883
20250227,114600,4151365150,22500,22450,22500,22450,509
20250227,114500,4139922650,22450,22450,22450,22450,634
20250227,114400,4125689350,22450,22450,22450,22400,97
20250227,114300,4123514900,22450,22450,22450,22450,93
20250227,114200,4121427050,22450,22450,22450,22400,866
20250227,114100,4101987200,22450,22450,22450,22450,961
20250227,114000,4080412750,22450,22500,22500,22450,9567
20250227,113900,3865604050,22500,22500,22500,22500,0
20250227,113800,3865604050,22500,22500,22500,22500,79
20250227,113700,3863826550,22500,22500,22500,22500,248
20250227,113600,3858246550,22500,22450,22500,22450,291
20250227,113500,3851701250,22450,22500,22500,22450,335
20250227,113400,3844173400,22500,22500,22500,22500,34
20250227,113300,3843408400,22500,22550,22550,22500,753
20250227,113200,3826454900,22550,22500,22550,22500,153
20250227,113100,3823012350,22500,22500,22500,22500,30
20250227,113000,3822337350,22500,22500,22500,22500,169
20250227,112900,3818534850,22550,22550,22550,22500,1257
20250227,112800,3790243400,22550,22550,22550,22550,6
20250227,112700,3790108100,22500,22550,22550,22500,234
20250227,112600,3784835700,22500,22500,22500,22500,251
20250227,112500,3779188200,22500,22450,22500,22450,354
20250227,112400,3771230200,22500,22500,22500,22500,0
20250227,112300,3771230200,22500,22500,22500,22500,1
20250227,112200,3771207700,22500,22500,22500,22450,254
20250227,112100,3765496150,22500,22500,22550,22500,586
20250227,112000,3752303550,22500,22450,22500,22450,221
20250227,111900,3747341500,22450,22500,22500,22450,50
20250227,111800,3746218900,22500,22500,22500,22500,187
20250227,111700,3742011400,22500,22500,22500,22500,209
20250227,111600,3737308900,22500,22500,22500,22450,346
20250227,111500,3729526900,22450,22450,22500,22450,494
20250227,111400,3718436550,22500,22450,22500,22450,210
20250227,111300,3713714650,22500,22500,22500,22500,563
20250227,111200,3701047150,22500,22500,22500,22500,201
20250227,111100,3696524650,22500,22500,22500,22450,211
20250227,111000,3691780450,22500,22550,22550,22450,1910
20250227,110900,3648746300,22500,22500,22500,22500,325
20250227,110800,3641433800,22450,22500,22500,22450,335
20250227,110700,3633909250,22500,22450,22500,22450,289
20250227,110600,3627408350,22450,22450,22450,22450,0
20250227,110500,3627408350,22450,22500,22500,22450,204
20250227,110400,3622821600,22450,22400,22450,22400,84
20250227,110300,3620939300,22450,22450,22450,22450,1494
20250227,110200,3587399000,22450,22450,22500,22450,768
20250227,110100,3570151500,22450,22450,22450,22450,2544
20250227,110000,3513038700,22400,22400,22450,22400,1341
20250227,105900,3483000250,22400,22350,22400,22350,1061
20250227,105800,3459234600,22350,22400,22400,22350,2019
20250227,105700,3414096100,22400,22400,22400,22350,5288
20250227,105600,3295661050,22450,22450,22450,22450,343
20250227,105500,3287960700,22450,22400,22450,22400,108
20250227,105400,3285536200,22400,22450,22450,22400,603
20250227,105300,3272001550,22450,22450,22450,22450,107
20250227,105200,3269599400,22450,22400,22450,22400,5832
20250227,105100,3138921100,22400,22450,22450,22400,108
20250227,105000,3136499150,22450,22500,22500,22450,2300
20250227,104900,3084848300,22500,22500,22500,22500,126
20250227,104800,3082013300,22450,22500,22500,22450,150
20250227,104700,3078640850,22500,22500,22500,22450,347
20250227,104600,3070843850,22500,22500,22500,22500,362
20250227,104500,3062698850,22500,22500,22500,22500,131
20250227,104400,3059751350,22500,22500,22550,22500,635
20250227,104300,3045462600,22550,22500,22550,22500,494
20250227,104200,3034335800,22500,22500,22550,22500,113
20250227,104100,3031793250,22500,22500,22500,22450,193
20250227,104000,3027453450,22450,22450,22450,22450,242
20250227,103900,3022020550,22500,22500,22500,22500,28
20250227,103800,3021390550,22500,22550,22550,22500,552
20250227,103700,3008964150,22500,22550,22550,22500,1211
20250227,103600,2981716550,22550,22500,22550,22500,149
20250227,103500,2978357900,22500,22500,22500,22500,1006
20250227,103400,2955722900,22550,22550,22550,22550,153
20250227,103300,2952272750,22550,22550,22550,22550,5
20250227,103200,2952160000,22550,22550,22600,22500,192
20250227,103100,2947830500,22550,22550,22550,22550,1905
20250227,103000,2904872750,22500,22550,22550,22500,90
20250227,102900,2902847250,22550,22550,22550,22550,140
20250227,102800,2899690250,22550,22550,22550,22500,2526
20250227,102700,2842746450,22550,22550,22600,22550,559
20250227,102600,2830119350,22600,22600,22600,22600,244
20250227,102500,2824604950,22650,22600,22650,22600,1632
20250227,102400,2787715150,22650,22650,22650,22650,9
20250227,102300,2787511300,22650,22650,22650,22650,833
20250227,102200,2768643850,22650,22650,22650,22650,879
20250227,102100,2748734500,22700,22700,22700,22650,418
20250227,102000,2739256700,22650,22650,22700,22650,753
20250227,101900,2722172700,22650,22650,22650,22600,1112
20250227,101800,2696985950,22650,22600,22650,22600,212
20250227,101700,2692188350,22650,22650,22650,22650,31
20250227,101600,2691486200,22650,22650,22650,22650,132
20250227,101500,2688496400,22650,22700,22700,22650,962
20250227,101400,2666705250,22700,22650,22700,22650,257
20250227,101300,2660877200,22650,22650,22700,22650,272
20250227,101200,2654710100,22650,22650,22650,22600,1110
20250227,101100,2629571100,22600,22600,22600,22600,319
20250227,101000,2622361700,22600,22650,22650,22600,1461
20250227,100900,2589272100,22650,22550,22650,22550,2085
20250227,100800,2542133700,22550,22550,22550,22500,432
20250227,100700,2532403050,22450,22500,22600,22450,1356
20250227,100600,2501885800,22550,22500,22550,22500,33
20250227,100500,2501143050,22500,22500,22550,22500,2503
20250227,100400,2444817950,22500,22550,22550,22500,127
20250227,100300,2441959950,22500,22550,22600,22500,229
20250227,100200,2436789600,22550,22550,22600,22550,443
20250227,100100,2426798450,22550,22550,22600,22550,1056
20250227,100000,2402977000,22600,22600,22650,22600,403
20250227,095900,2393855600,22600,22550,22600,22550,187
20250227,095800,2389629900,22550,22600,22650,22550,715
20250227,095700,2373473750,22600,22550,22600,22550,1077
20250227,095600,2349154900,22500,22550,22550,22500,1152
20250227,095500,2323192350,22600,22550,22600,22550,689
20250227,095400,2307651450,22600,22550,22600,22550,1733
20250227,095300,2268565400,22550,22550,22600,22550,276
20250227,095200,2262334100,22600,22600,22600,22550,132
20250227,095100,2259351000,22600,22600,22600,22600,305
20250227,095000,2252458000,22550,22600,22650,22550,1990
20250227,094900,2207472000,22600,22550,22600,22550,604
20250227,094800,2193846550,22550,22500,22550,22500,2307
20250227,094700,2141826200,22500,22550,22550,22500,579
20250227,094600,2128783700,22550,22550,22550,22500,124
20250227,094500,2125992500,22550,22500,22550,22500,130
20250227,094400,2123061100,22500,22500,22500,22500,1213
20250227,094300,2095768600,22450,22500,22500,22450,339
20250227,094200,2088151950,22500,22450,22500,22450,785
20250227,094100,2070514600,22450,22450,22500,22450,3352
20250227,094000,1995167950,22500,22500,22500,22500,217
20250227,093900,1990285450,22500,22500,22500,22450,187
20250227,093800,1986080650,22500,22550,22550,22500,2850
20250227,093700,1921923350,22600,22600,22600,22600,1179
20250227,093600,1895277950,22650,22650,22650,22600,1688
20250227,093500,1857045850,22650,22650,22650,22600,308
20250227,093400,1850070750,22650,22600,22650,22600,303
20250227,093300,1843215450,22600,22600,22650,22600,2098
20250227,093200,1795800550,22600,22550,22600,22500,1485
20250227,093100,1762297700,22550,22550,22550,22550,524
20250227,093000,1750481500,22550,22600,22600,22500,72
20250227,092900,1748857450,22500,22550,22550,22500,3723
20250227,092800,1665016000,22550,22500,22550,22500,1173
20250227,092700,1638565450,22500,22550,22600,22500,1841
20250227,092600,1597047500,22550,22600,22600,22550,1588
20250227,092500,1561230450,22600,22600,22600,22550,333
20250227,092400,1553704750,22600,22650,22650,22550,2756
20250227,092300,1491441050,22650,22650,22700,22650,680
20250227,092200,1476033350,22650,22650,22700,22650,453
20250227,092100,1465769450,22650,22700,22700,22650,2752
20250227,092000,1403411800,22700,22700,22750,22700,1243
20250227,091900,1375181100,22750,22650,22750,22650,3411
20250227,091800,1297749550,22650,22650,22700,22650,1171
20250227,091700,1271204300,22650,22600,22700,22600,1690
20250227,091600,1232875300,22600,22700,22700,22600,1563
20250227,091500,1197445300,22700,22650,22750,22650,2540
20250227,091400,1139791800,22700,22750,22750,22650,1420
20250227,091300,1107609750,22700,22700,22750,22700,2838
20250227,091200,1043170800,22700,22650,22750,22650,730
20250227,091100,1026583350,22750,22750,22750,22650,2959
20250227,091000,959417700,22750,22700,22750,22700,1728
20250227,090900,920119000,22700,22650,22750,22650,7312
20250227,090800,754335150,22650,22600,22650,22600,3197
20250227,090700,681935650,22600,22650,22650,22500,4178
20250227,090600,587640050,22650,22550,22650,22500,3347
20250227,090500,511993750,22500,22450,22550,22450,3158
20250227,090400,441027700,22450,22350,22450,22350,955
20250227,090300,419662900,22350,22350,22400,22350,2257
20250227,090200,369199350,22400,22450,22450,22350,626
20250227,090100,355171600,22400,22500,22500,22400,6038
20250227,090000,219832550,22500,22500,22500,22400,9577
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191400 7080304350 22500 22500 22500 22500 5083
3 20250227 191300 7080304350 22500 22500 22500 22500 0
4 20250227 191200 7080304350 22500 22500 22500 22500 0
5 20250227 191100 7080304350 22500 22500 22500 22500 0
6 20250227 191000 7080304350 22500 22500 22500 22500 0
7 20250227 190900 7080304350 22500 22500 22500 22500 0
8 20250227 190800 7080304350 22500 22500 22500 22500 0
9 20250227 190700 7080304350 22500 22500 22500 22500 0
10 20250227 190600 7080304350 22500 22500 22500 22500 0
11 20250227 190500 7080304350 22500 22500 22500 22500 0
12 20250227 190400 7080304350 22500 22500 22500 22500 0
13 20250227 190300 7080304350 22500 22500 22500 22500 0
14 20250227 190200 7080304350 22500 22500 22500 22500 0
15 20250227 190100 7080304350 22500 22500 22500 22500 0
16 20250227 190000 7080304350 22500 22500 22500 22500 0
17 20250227 185900 7080304350 22500 22500 22500 22500 0
18 20250227 185800 7080304350 22500 22500 22500 22500 0
19 20250227 185700 7080304350 22500 22500 22500 22500 0
20 20250227 185600 7080304350 22500 22500 22500 22500 0
21 20250227 185500 7080304350 22500 22500 22500 22500 0
22 20250227 185400 7080304350 22500 22500 22500 22500 0
23 20250227 185300 7080304350 22500 22500 22500 22500 0
24 20250227 185200 7080304350 22500 22500 22500 22500 0
25 20250227 185100 7080304350 22500 22500 22500 22500 0
26 20250227 185000 7080304350 22500 22500 22500 22500 0
27 20250227 184900 7080304350 22500 22500 22500 22500 0
28 20250227 184800 7080304350 22500 22500 22500 22500 0
29 20250227 184700 7080304350 22500 22500 22500 22500 0
30 20250227 184600 7080304350 22500 22500 22500 22500 0
31 20250227 184500 7080304350 22500 22500 22500 22500 0
32 20250227 184400 7080304350 22500 22500 22500 22500 5083
33 20250227 184300 7080304350 22500 22500 22500 22500 0
34 20250227 184200 7080304350 22500 22500 22500 22500 0
35 20250227 184100 7080304350 22500 22500 22500 22500 0
36 20250227 184000 7080304350 22500 22500 22500 22500 0
37 20250227 183900 7080304350 22500 22500 22500 22500 0
38 20250227 183800 7080304350 22500 22500 22500 22500 0
39 20250227 183700 7080304350 22500 22500 22500 22500 0
40 20250227 183600 7080304350 22500 22500 22500 22500 0
41 20250227 183500 7080304350 22500 22500 22500 22500 0
42 20250227 183400 7080304350 22500 22500 22500 22500 0
43 20250227 183300 7080304350 22500 22500 22500 22500 0
44 20250227 183200 7080304350 22500 22500 22500 22500 0
45 20250227 183100 7080304350 22500 22500 22500 22500 0
46 20250227 183000 7080304350 22500 22500 22500 22500 0
47 20250227 182900 7080304350 22500 22500 22500 22500 0
48 20250227 182800 7080304350 22500 22500 22500 22500 0
49 20250227 182700 7080304350 22500 22500 22500 22500 0
50 20250227 182600 7080304350 22500 22500 22500 22500 0
51 20250227 182500 7080304350 22500 22500 22500 22500 0
52 20250227 182400 7080304350 22500 22500 22500 22500 0
53 20250227 182300 7080304350 22500 22500 22500 22500 0
54 20250227 182200 7080304350 22500 22500 22500 22500 0
55 20250227 182100 7080304350 22500 22500 22500 22500 0
56 20250227 182000 7080304350 22500 22500 22500 22500 0
57 20250227 181900 7080304350 22500 22500 22500 22500 0
58 20250227 181800 7080304350 22500 22500 22500 22500 0
59 20250227 181700 7080304350 22500 22500 22500 22500 0
60 20250227 181600 7080304350 22500 22500 22500 22500 0
61 20250227 181500 7080304350 22500 22500 22500 22500 0
62 20250227 181400 7080304350 22500 22500 22500 22500 5083
63 20250227 181300 7080304350 22500 22500 22500 22500 0
64 20250227 181200 7080304350 22500 22500 22500 22500 0
65 20250227 181100 7080304350 22500 22500 22500 22500 0
66 20250227 181000 7080304350 22500 22500 22500 22500 0
67 20250227 180900 7080304350 22500 22500 22500 22500 0
68 20250227 180800 7080304350 22500 22500 22500 22500 0
69 20250227 180700 7080304350 22500 22500 22500 22500 0
70 20250227 180600 7080304350 22500 22500 22500 22500 0
71 20250227 180500 7080304350 22500 22500 22500 22500 0
72 20250227 180400 7080304350 22500 22500 22500 22500 0
73 20250227 180300 7080304350 22500 22500 22500 22500 0
74 20250227 180200 7080304350 22500 22500 22500 22500 0
75 20250227 180100 7080304350 22500 22500 22500 22500 0
76 20250227 180000 7080304350 22500 22500 22500 22500 0
77 20250227 175900 7080304350 22500 22500 22500 22500 0
78 20250227 175800 7080304350 22500 22500 22500 22500 0
79 20250227 175700 7080304350 22500 22500 22500 22500 0
80 20250227 175600 7080304350 22500 22500 22500 22500 0
81 20250227 175500 7080304350 22500 22500 22500 22500 0
82 20250227 175400 7080304350 22500 22500 22500 22500 0
83 20250227 175300 7080304350 22500 22500 22500 22500 0
84 20250227 175200 7080304350 22500 22500 22500 22500 0
85 20250227 175100 7080304350 22500 22500 22500 22500 0
86 20250227 175000 7080304350 22500 22500 22500 22500 0
87 20250227 174900 7080304350 22500 22500 22500 22500 0
88 20250227 174800 7080304350 22500 22500 22500 22500 0
89 20250227 174700 7080304350 22500 22500 22500 22500 0
90 20250227 174600 7080304350 22500 22500 22500 22500 0
91 20250227 174500 7080304350 22500 22500 22500 22500 0
92 20250227 174400 7080304350 22500 22500 22500 22500 5083
93 20250227 174300 7080304350 22500 22500 22500 22500 0
94 20250227 174200 7080304350 22500 22500 22500 22500 0
95 20250227 174100 7080304350 22500 22500 22500 22500 0
96 20250227 174000 7080304350 22500 22500 22500 22500 0
97 20250227 173900 7080304350 22500 22500 22500 22500 0
98 20250227 173800 7080304350 22500 22500 22500 22500 0
99 20250227 173700 7080304350 22500 22500 22500 22500 0
100 20250227 173600 7080304350 22500 22500 22500 22500 0
101 20250227 173500 7080304350 22500 22500 22500 22500 0
102 20250227 173400 7080304350 22500 22500 22500 22500 0
103 20250227 173300 7080304350 22500 22500 22500 22500 0
104 20250227 173200 7080304350 22500 22500 22500 22500 0
105 20250227 173100 7080304350 22500 22500 22500 22500 0
106 20250227 173000 7080304350 22500 22500 22500 22500 0
107 20250227 172900 7080304350 22500 22500 22500 22500 0
108 20250227 172800 7080304350 22500 22500 22500 22500 0
109 20250227 172700 7080304350 22500 22500 22500 22500 0
110 20250227 172600 7080304350 22500 22500 22500 22500 0
111 20250227 172500 7080304350 22500 22500 22500 22500 0
112 20250227 172400 7080304350 22500 22500 22500 22500 0
113 20250227 172300 7080304350 22500 22500 22500 22500 0
114 20250227 172200 7080304350 22500 22500 22500 22500 0
115 20250227 172100 7080304350 22500 22500 22500 22500 0
116 20250227 172000 7080304350 22500 22500 22500 22500 0
117 20250227 171900 7080304350 22500 22500 22500 22500 0
118 20250227 171800 7080304350 22500 22500 22500 22500 0
119 20250227 171700 7080304350 22500 22500 22500 22500 0
120 20250227 171600 7080304350 22500 22500 22500 22500 0
121 20250227 171500 7080304350 22500 22500 22500 22500 0
122 20250227 171400 7080304350 22500 22500 22500 22500 5083
123 20250227 171300 7080304350 22500 22500 22500 22500 0
124 20250227 171200 7080304350 22500 22500 22500 22500 0
125 20250227 171100 7080304350 22500 22500 22500 22500 0
126 20250227 171000 7080304350 22500 22500 22500 22500 0
127 20250227 170900 7080304350 22500 22500 22500 22500 0
128 20250227 170800 7080304350 22500 22500 22500 22500 0
129 20250227 170700 7080304350 22500 22500 22500 22500 0
130 20250227 170600 7080304350 22500 22500 22500 22500 0
131 20250227 170500 7080304350 22500 22500 22500 22500 0
132 20250227 170400 7080304350 22500 22500 22500 22500 0
133 20250227 170300 7080304350 22500 22500 22500 22500 0
134 20250227 170200 7080304350 22500 22500 22500 22500 0
135 20250227 170100 7080304350 22500 22500 22500 22500 0
136 20250227 170000 7080304350 22500 22500 22500 22500 0
137 20250227 165900 7080304350 22500 22500 22500 22500 0
138 20250227 165800 7080304350 22500 22500 22500 22500 0
139 20250227 165700 7080304350 22500 22500 22500 22500 0
140 20250227 165600 7080304350 22500 22500 22500 22500 0
141 20250227 165500 7080304350 22500 22500 22500 22500 0
142 20250227 165400 7080304350 22500 22500 22500 22500 0
143 20250227 165300 7080304350 22500 22500 22500 22500 0
144 20250227 165200 7080304350 22500 22500 22500 22500 0
145 20250227 165100 7080304350 22500 22500 22500 22500 0
146 20250227 165000 7080304350 22500 22500 22500 22500 0
147 20250227 164900 7080304350 22500 22500 22500 22500 0
148 20250227 164800 7080304350 22500 22500 22500 22500 0
149 20250227 164700 7080304350 22500 22500 22500 22500 0
150 20250227 164600 7080304350 22500 22500 22500 22500 0
151 20250227 164500 7080304350 22500 22500 22500 22500 0
152 20250227 164400 7080304350 22500 22500 22500 22500 5083
153 20250227 164300 7080304350 22500 22500 22500 22500 0
154 20250227 164200 7080304350 22500 22500 22500 22500 0
155 20250227 164100 7080304350 22500 22500 22500 22500 0
156 20250227 164000 7080304350 22500 22500 22500 22500 0
157 20250227 163900 7080304350 22500 22500 22500 22500 0
158 20250227 163800 7080304350 22500 22500 22500 22500 0
159 20250227 163700 7080304350 22500 22500 22500 22500 0
160 20250227 163600 7080304350 22500 22500 22500 22500 0
161 20250227 163500 7080304350 22500 22500 22500 22500 0
162 20250227 163400 7080304350 22500 22500 22500 22500 0
163 20250227 163300 7080304350 22500 22500 22500 22500 0
164 20250227 163200 7080304350 22500 22500 22500 22500 0
165 20250227 163100 7080304350 22500 22500 22500 22500 0
166 20250227 163000 7080304350 22500 22500 22500 22500 0
167 20250227 162900 7080304350 22500 22500 22500 22500 0
168 20250227 162800 7080304350 22500 22500 22500 22500 0
169 20250227 162700 7080304350 22500 22500 22500 22500 0
170 20250227 162600 7080304350 22500 22500 22500 22500 0
171 20250227 162500 7080304350 22500 22500 22500 22500 0
172 20250227 162400 7080304350 22500 22500 22500 22500 0
173 20250227 162300 7080304350 22500 22500 22500 22500 0
174 20250227 162200 7080304350 22500 22500 22500 22500 0
175 20250227 162100 7080304350 22500 22500 22500 22500 0
176 20250227 162000 7080304350 22500 22500 22500 22500 0
177 20250227 161900 7080304350 22500 22500 22500 22500 0
178 20250227 161800 7080304350 22500 22500 22500 22500 0
179 20250227 161700 7080304350 22500 22500 22500 22500 0
180 20250227 161600 7080304350 22500 22500 22500 22500 0
181 20250227 161500 7080304350 22500 22500 22500 22500 0
182 20250227 161400 7080304350 22500 22500 22500 22500 5083
183 20250227 161300 7080304350 22500 22500 22500 22500 0
184 20250227 161200 7080304350 22500 22500 22500 22500 0
185 20250227 161100 7080304350 22500 22500 22500 22500 0
186 20250227 161000 7080304350 22500 22500 22500 22500 0
187 20250227 160900 7080304350 22500 22500 22500 22500 0
188 20250227 160800 7080304350 22500 22500 22500 22500 0
189 20250227 160700 7080304350 22500 22500 22500 22500 0
190 20250227 160600 7080304350 22500 22500 22500 22500 0
191 20250227 160500 7080304350 22500 22500 22500 22500 0
192 20250227 160400 7080304350 22500 22500 22500 22500 0
193 20250227 160300 7080304350 22500 22500 22500 22500 0
194 20250227 160200 7080304350 22500 22500 22500 22500 0
195 20250227 160100 7080304350 22500 22500 22500 22500 0
196 20250227 160000 7080304350 22500 22500 22500 22500 0
197 20250227 155900 7080304350 22500 22500 22500 22500 0
198 20250227 155800 7080304350 22500 22500 22500 22500 0
199 20250227 155700 7080304350 22500 22500 22500 22500 0
200 20250227 155600 7080304350 22500 22500 22500 22500 0
201 20250227 155500 7080304350 22500 22500 22500 22500 0
202 20250227 155400 7080304350 22500 22500 22500 22500 0
203 20250227 155300 7080304350 22500 22500 22500 22500 0
204 20250227 155200 7080304350 22500 22500 22500 22500 0
205 20250227 155100 7080304350 22500 22500 22500 22500 0
206 20250227 155000 7080304350 22500 22500 22500 22500 0
207 20250227 154900 7080304350 22500 22500 22500 22500 0
208 20250227 154800 7080304350 22500 22500 22500 22500 0
209 20250227 154700 7080304350 22500 22500 22500 22500 0
210 20250227 154600 7080304350 22500 22500 22500 22500 0
211 20250227 154500 7080304350 22500 22500 22500 22500 0
212 20250227 154400 7080304350 22500 22500 22500 22500 5083
213 20250227 154300 7080304350 22500 22500 22500 22500 0
214 20250227 154200 7080304350 22500 22500 22500 22500 0
215 20250227 154100 7080304350 22500 22500 22500 22500 0
216 20250227 154000 7080304350 22500 22500 22500 22500 0
217 20250227 153900 7080304350 22500 22500 22500 22500 0
218 20250227 153800 7080304350 22500 22500 22500 22500 0
219 20250227 153700 7080304350 22500 22500 22500 22500 0
220 20250227 153600 7080304350 22500 22500 22500 22500 0
221 20250227 153500 7080304350 22500 22500 22500 22500 0
222 20250227 153400 7080304350 22500 22500 22500 22500 0
223 20250227 153300 7080304350 22500 22500 22500 22500 0
224 20250227 153200 7080304350 22500 22500 22500 22500 0
225 20250227 153100 7080304350 22500 22500 22500 22500 0
226 20250227 153000 7080304350 22500 22500 22500 22500 5083
227 20250227 152900 6965936850 22550 22550 22550 22550 0
228 20250227 152800 6965936850 22550 22550 22550 22550 0
229 20250227 152700 6965936850 22550 22550 22550 22550 0
230 20250227 152600 6965936850 22550 22550 22550 22550 0
231 20250227 152500 6965936850 22550 22550 22550 22550 0
232 20250227 152400 6965936850 22550 22550 22550 22550 0
233 20250227 152300 6965936850 22550 22550 22550 22550 0
234 20250227 152200 6965936850 22550 22550 22550 22550 0
235 20250227 152100 6965936850 22550 22550 22550 22550 0
236 20250227 152000 6965936850 22550 22550 22550 22550 0
237 20250227 151900 6965936850 22550 22550 22600 22550 907
238 20250227 151800 6945483950 22550 22600 22650 22550 1375
239 20250227 151700 6914418550 22600 22600 22600 22550 650
240 20250227 151600 6899733550 22550 22600 22600 22550 606
241 20250227 151500 6886042950 22600 22550 22600 22550 1859
242 20250227 151400 6844087900 22550 22550 22650 22550 852
243 20250227 151300 6824833250 22600 22550 22600 22550 4552
244 20250227 151200 6721959300 22600 22600 22600 22550 875
245 20250227 151100 6702185100 22550 22550 22600 22550 1380
246 20250227 151000 6671030150 22550 22600 22650 22550 1648
247 20250227 150900 6633812900 22600 22600 22650 22600 639
248 20250227 150800 6619348100 22550 22600 22650 22550 3088
249 20250227 150700 6549556100 22600 22600 22600 22550 751
250 20250227 150600 6532589300 22550 22550 22600 22550 838
251 20250227 150500 6513651850 22600 22600 22600 22550 1320
252 20250227 150400 6483820500 22550 22600 22600 22550 1333
253 20250227 150300 6453720500 22650 22600 22650 22550 919
254 20250227 150200 6432951450 22550 22600 22600 22500 3604
255 20250227 150100 6351628150 22550 22600 22600 22550 777
256 20250227 150000 6334074950 22550 22600 22600 22550 608
257 20250227 145900 6320338900 22600 22600 22650 22550 1338
258 20250227 145800 6290105950 22650 22600 22650 22550 812
259 20250227 145700 6271729550 22550 22650 22650 22550 1294
260 20250227 145600 6242466200 22600 22650 22650 22600 2183
261 20250227 145500 6193085650 22650 22550 22650 22550 2429
262 20250227 145400 6138186300 22600 22550 22600 22550 1297
263 20250227 145300 6108906250 22550 22550 22600 22500 2441
264 20250227 145200 6053842100 22600 22550 22600 22550 475
265 20250227 145100 6043124350 22550 22550 22600 22550 3235
266 20250227 145000 5970172450 22500 22500 22550 22500 3465
267 20250227 144900 5892198250 22500 22500 22500 22500 701
268 20250227 144800 5876425750 22450 22500 22500 22450 369
269 20250227 144700 5868130250 22500 22500 22500 22450 203
270 20250227 144600 5863563700 22450 22450 22450 22450 205
271 20250227 144500 5858961450 22500 22400 22500 22400 3719
272 20250227 144400 5775466800 22450 22400 22450 22400 72
273 20250227 144300 5773853600 22400 22400 22450 22400 187
274 20250227 144200 5769664100 22400 22400 22450 22400 645
275 20250227 144100 5755215600 22450 22450 22450 22450 179
276 20250227 144000 5751197050 22450 22450 22450 22400 60
277 20250227 143900 5749852600 22450 22400 22450 22400 511
278 20250227 143800 5738406150 22400 22400 22400 22400 0
279 20250227 143700 5738406150 22400 22450 22450 22400 51
280 20250227 143600 5737263700 22450 22450 22450 22450 78
281 20250227 143500 5735512600 22450 22450 22450 22400 158
282 20250227 143400 5731973300 22450 22400 22450 22400 377
283 20250227 143300 5723527500 22400 22400 22400 22400 127
284 20250227 143200 5720682700 22400 22400 22400 22400 441
285 20250227 143100 5710804300 22400 22400 22400 22400 121
286 20250227 143000 5708093900 22450 22400 22450 22400 614
287 20250227 142900 5694340250 22400 22400 22400 22400 1328
288 20250227 142800 5664593050 22450 22400 22450 22400 424
289 20250227 142700 5655093750 22400 22400 22400 22400 1
290 20250227 142600 5655071350 22400 22450 22450 22400 54
291 20250227 142500 5653860950 22400 22400 22400 22400 0
292 20250227 142400 5653860950 22400 22400 22450 22400 77
293 20250227 142300 5652136100 22450 22450 22450 22450 136
294 20250227 142200 5649082900 22400 22450 22450 22400 56
295 20250227 142100 5647827450 22450 22450 22450 22400 681
296 20250227 142000 5632541150 22400 22450 22450 22400 56
297 20250227 141900 5631284150 22450 22400 22450 22400 111
298 20250227 141800 5628792250 22400 22450 22450 22400 137
299 20250227 141700 5625719850 22450 22500 22500 22450 1954
300 20250227 141600 5581852500 22450 22450 22450 22450 15
301 20250227 141500 5581515750 22450 22450 22450 22450 137
302 20250227 141400 5578440100 22450 22450 22450 22450 101
303 20250227 141300 5576172650 22450 22450 22500 22450 77
304 20250227 141200 5574443950 22500 22500 22500 22500 1
305 20250227 141100 5574421450 22450 22450 22450 22450 1
306 20250227 141000 5574399000 22450 22500 22500 22450 56
307 20250227 140900 5573140800 22500 22450 22500 22450 309
308 20250227 140800 5566203500 22450 22450 22450 22450 321
309 20250227 140700 5558997050 22400 22450 22450 22400 77
310 20250227 140600 5557272150 22450 22450 22450 22450 1006
311 20250227 140500 5534687450 22400 22450 22450 22400 305
312 20250227 140400 5527855200 22450 22450 22450 22400 57
313 20250227 140300 5526577850 22450 22400 22450 22400 713
314 20250227 140200 5510606600 22400 22350 22400 22350 73
315 20250227 140100 5508974300 22350 22400 22400 22350 17
316 20250227 140000 5508593550 22350 22350 22350 22350 202
317 20250227 135900 5504078850 22400 22350 22400 22350 67
318 20250227 135800 5502580300 22400 22400 22400 22350 716
319 20250227 135700 5486541950 22350 22350 22350 22350 11
320 20250227 135600 5486296100 22350 22350 22350 22350 156
321 20250227 135500 5482809500 22400 22400 22400 22400 41
322 20250227 135400 5481891100 22400 22400 22400 22400 20
323 20250227 135300 5481443100 22350 22350 22400 22350 2701
324 20250227 135200 5421073850 22350 22350 22350 22350 2
325 20250227 135100 5421029150 22300 22300 22350 22300 116
326 20250227 135000 5418442250 22300 22350 22350 22300 131
327 20250227 134900 5415515900 22350 22300 22350 22300 57
328 20250227 134800 5414244700 22300 22300 22300 22300 60
329 20250227 134700 5412906700 22300 22300 22300 22250 3478
330 20250227 134600 5335495050 22300 22350 22350 22300 1351
331 20250227 134500 5305367600 22300 22350 22350 22300 55
332 20250227 134400 5304141050 22350 22350 22350 22350 407
333 20250227 134300 5295044600 22350 22350 22350 22350 50
334 20250227 134200 5293927100 22300 22400 22400 22300 49
335 20250227 134100 5292834300 22400 22400 22400 22300 706
336 20250227 134000 5277086600 22400 22350 22400 22350 469
337 20250227 133900 5266604000 22350 22300 22350 22300 1196
338 20250227 133800 5239878450 22300 22300 22300 22300 317
339 20250227 133700 5232809350 22250 22300 22300 22250 501
340 20250227 133600 5221661600 22300 22300 22300 22300 108
341 20250227 133500 5219253200 22250 22300 22300 22250 141
342 20250227 133400 5216110900 22250 22250 22300 22250 77
343 20250227 133300 5214397400 22250 22250 22250 22250 119
344 20250227 133200 5211749650 22250 22250 22250 22250 530
345 20250227 133100 5199957150 22250 22300 22300 22250 610
346 20250227 133000 5186381800 22300 22300 22300 22300 496
347 20250227 132900 5175321000 22300 22250 22300 22200 5108
348 20250227 132800 5061881800 22300 22250 22300 22250 176
349 20250227 132700 5057964300 22250 22300 22300 22250 2307
350 20250227 132600 5006594800 22350 22350 22350 22300 4901
351 20250227 132500 4897302350 22350 22350 22350 22350 44
352 20250227 132400 4896318950 22350 22350 22350 22350 366
353 20250227 132300 4888138850 22350 22350 22350 22350 175
354 20250227 132200 4884227600 22350 22400 22400 22350 401
355 20250227 132100 4875265100 22400 22350 22400 22350 244
356 20250227 132000 4869810700 22350 22350 22350 22350 1026
357 20250227 131900 4846879600 22350 22350 22350 22350 322
358 20250227 131800 4839682900 22350 22350 22350 22350 262
359 20250227 131700 4833827200 22400 22400 22400 22400 1511
360 20250227 131600 4799980800 22400 22350 22400 22350 279
361 20250227 131500 4793744900 22350 22350 22400 22350 2073
362 20250227 131400 4747408300 22400 22400 22400 22400 25
363 20250227 131300 4746848300 22400 22350 22400 22350 504
364 20250227 131200 4735569750 22350 22350 22350 22350 56
365 20250227 131100 4734318150 22350 22350 22350 22350 600
366 20250227 131000 4720908150 22350 22450 22450 22350 4008
367 20250227 130900 4631138900 22400 22450 22450 22400 52
368 20250227 130800 4629973750 22500 22500 22500 22500 1
369 20250227 130700 4629951250 22450 22450 22450 22450 201
370 20250227 130600 4625438800 22400 22450 22450 22400 1627
371 20250227 130500 4588990950 22450 22400 22450 22400 61
372 20250227 130400 4587624250 22450 22450 22450 22400 1042
373 20250227 130300 4564283300 22450 22450 22450 22450 516
374 20250227 130200 4552699100 22400 22400 22400 22400 1
375 20250227 130100 4552676700 22450 22450 22450 22400 171
376 20250227 130000 4548845700 22450 22450 22450 22400 226
377 20250227 125900 4543782000 22450 22450 22450 22450 1
378 20250227 125800 4543759550 22450 22450 22450 22400 94
379 20250227 125700 4541651350 22450 22450 22450 22450 1198
380 20250227 125600 4514756250 22450 22450 22450 22450 0
381 20250227 125500 4514756250 22450 22500 22500 22450 112
382 20250227 125400 4512239450 22450 22500 22500 22450 81
383 20250227 125300 4510419550 22450 22500 22500 22450 39
384 20250227 125200 4509543950 22450 22450 22450 22450 0
385 20250227 125100 4509543950 22450 22500 22500 22450 2151
386 20250227 125000 4461246450 22500 22500 22550 22450 414
387 20250227 124900 4451934150 22500 22500 22500 22500 10
388 20250227 124800 4451709150 22450 22550 22550 22450 223
389 20250227 124700 4446696800 22450 22500 22500 22450 272
390 20250227 124600 4440579150 22550 22500 22550 22500 195
391 20250227 124500 4436184400 22550 22500 22550 22500 352
392 20250227 124400 4428264350 22500 22500 22500 22450 235
393 20250227 124300 4422979850 22450 22450 22450 22450 0
394 20250227 124200 4422979850 22450 22550 22550 22450 361
395 20250227 124100 4414845400 22550 22500 22550 22500 361
396 20250227 124000 4406722650 22450 22450 22450 22450 115
397 20250227 123900 4404140900 22450 22500 22500 22450 1295
398 20250227 123800 4375006300 22500 22500 22550 22500 163
399 20250227 123700 4371338750 22500 22500 22500 22500 223
400 20250227 123600 4366321250 22550 22550 22550 22500 273
401 20250227 123500 4360167500 22500 22500 22500 22500 12
402 20250227 123400 4359897500 22500 22500 22500 22500 50
403 20250227 123300 4358772500 22500 22550 22550 22500 118
404 20250227 123200 4356116750 22550 22500 22550 22500 35
405 20250227 123100 4355329150 22500 22500 22500 22500 42
406 20250227 123000 4354384150 22500 22550 22550 22500 144
407 20250227 122900 4351137050 22550 22550 22550 22550 23
408 20250227 122800 4350618400 22500 22500 22500 22500 94
409 20250227 122700 4348503400 22550 22550 22550 22550 1
410 20250227 122600 4348480850 22550 22550 22550 22550 22
411 20250227 122500 4347984750 22500 22550 22550 22500 132
412 20250227 122400 4345011800 22500 22550 22550 22500 381
413 20250227 122300 4336433800 22550 22550 22550 22550 232
414 20250227 122200 4331202200 22550 22550 22550 22500 180
415 20250227 122100 4327145950 22550 22550 22550 22500 26
416 20250227 122000 4326560400 22500 22500 22500 22500 266
417 20250227 121900 4320575400 22500 22450 22500 22450 418
418 20250227 121800 4311172600 22500 22450 22500 22450 61
419 20250227 121700 4309800600 22450 22500 22500 22450 203
420 20250227 121600 4305236000 22500 22500 22500 22500 0
421 20250227 121500 4305236000 22500 22450 22500 22450 898
422 20250227 121400 4285070450 22450 22450 22450 22450 43
423 20250227 121300 4284105100 22500 22450 22500 22450 50
424 20250227 121200 4282982550 22450 22450 22450 22450 0
425 20250227 121100 4282982550 22450 22500 22500 22450 151
426 20250227 121000 4279587600 22500 22500 22500 22500 869
427 20250227 120900 4260035100 22500 22450 22500 22450 51
428 20250227 120800 4258890100 22450 22450 22450 22450 0
429 20250227 120700 4258890100 22450 22450 22450 22450 3
430 20250227 120600 4258822750 22450 22450 22450 22450 61
431 20250227 120500 4257453300 22500 22500 22500 22500 744
432 20250227 120400 4240713300 22500 22500 22500 22500 1
433 20250227 120300 4240690800 22450 22450 22450 22450 41
434 20250227 120200 4239770350 22450 22450 22450 22450 93
435 20250227 120100 4237682500 22450 22450 22450 22450 5
436 20250227 120000 4237570250 22450 22450 22550 22450 62
437 20250227 115900 4236178250 22500 22500 22500 22450 929
438 20250227 115800 4215278250 22500 22450 22500 22450 594
439 20250227 115700 4201917300 22450 22450 22450 22450 0
440 20250227 115600 4201917300 22450 22450 22450 22450 60
441 20250227 115500 4200570300 22500 22450 22500 22450 54
442 20250227 115400 4199357950 22500 22500 22500 22500 1
443 20250227 115300 4199335450 22500 22500 22500 22500 799
444 20250227 115200 4181357950 22500 22500 22500 22500 79
445 20250227 115100 4179580450 22550 22600 22600 22550 114
446 20250227 115000 4177009700 22550 22500 22600 22500 62
447 20250227 114900 4175613400 22550 22550 22550 22500 188
448 20250227 114800 4171377150 22550 22550 22550 22550 5
449 20250227 114700 4171264400 22550 22450 22550 22450 883
450 20250227 114600 4151365150 22500 22450 22500 22450 509
451 20250227 114500 4139922650 22450 22450 22450 22450 634
452 20250227 114400 4125689350 22450 22450 22450 22400 97
453 20250227 114300 4123514900 22450 22450 22450 22450 93
454 20250227 114200 4121427050 22450 22450 22450 22400 866
455 20250227 114100 4101987200 22450 22450 22450 22450 961
456 20250227 114000 4080412750 22450 22500 22500 22450 9567
457 20250227 113900 3865604050 22500 22500 22500 22500 0
458 20250227 113800 3865604050 22500 22500 22500 22500 79
459 20250227 113700 3863826550 22500 22500 22500 22500 248
460 20250227 113600 3858246550 22500 22450 22500 22450 291
461 20250227 113500 3851701250 22450 22500 22500 22450 335
462 20250227 113400 3844173400 22500 22500 22500 22500 34
463 20250227 113300 3843408400 22500 22550 22550 22500 753
464 20250227 113200 3826454900 22550 22500 22550 22500 153
465 20250227 113100 3823012350 22500 22500 22500 22500 30
466 20250227 113000 3822337350 22500 22500 22500 22500 169
467 20250227 112900 3818534850 22550 22550 22550 22500 1257
468 20250227 112800 3790243400 22550 22550 22550 22550 6
469 20250227 112700 3790108100 22500 22550 22550 22500 234
470 20250227 112600 3784835700 22500 22500 22500 22500 251
471 20250227 112500 3779188200 22500 22450 22500 22450 354
472 20250227 112400 3771230200 22500 22500 22500 22500 0
473 20250227 112300 3771230200 22500 22500 22500 22500 1
474 20250227 112200 3771207700 22500 22500 22500 22450 254
475 20250227 112100 3765496150 22500 22500 22550 22500 586
476 20250227 112000 3752303550 22500 22450 22500 22450 221
477 20250227 111900 3747341500 22450 22500 22500 22450 50
478 20250227 111800 3746218900 22500 22500 22500 22500 187
479 20250227 111700 3742011400 22500 22500 22500 22500 209
480 20250227 111600 3737308900 22500 22500 22500 22450 346
481 20250227 111500 3729526900 22450 22450 22500 22450 494
482 20250227 111400 3718436550 22500 22450 22500 22450 210
483 20250227 111300 3713714650 22500 22500 22500 22500 563
484 20250227 111200 3701047150 22500 22500 22500 22500 201
485 20250227 111100 3696524650 22500 22500 22500 22450 211
486 20250227 111000 3691780450 22500 22550 22550 22450 1910
487 20250227 110900 3648746300 22500 22500 22500 22500 325
488 20250227 110800 3641433800 22450 22500 22500 22450 335
489 20250227 110700 3633909250 22500 22450 22500 22450 289
490 20250227 110600 3627408350 22450 22450 22450 22450 0
491 20250227 110500 3627408350 22450 22500 22500 22450 204
492 20250227 110400 3622821600 22450 22400 22450 22400 84
493 20250227 110300 3620939300 22450 22450 22450 22450 1494
494 20250227 110200 3587399000 22450 22450 22500 22450 768
495 20250227 110100 3570151500 22450 22450 22450 22450 2544
496 20250227 110000 3513038700 22400 22400 22450 22400 1341
497 20250227 105900 3483000250 22400 22350 22400 22350 1061
498 20250227 105800 3459234600 22350 22400 22400 22350 2019
499 20250227 105700 3414096100 22400 22400 22400 22350 5288
500 20250227 105600 3295661050 22450 22450 22450 22450 343
501 20250227 105500 3287960700 22450 22400 22450 22400 108
502 20250227 105400 3285536200 22400 22450 22450 22400 603
503 20250227 105300 3272001550 22450 22450 22450 22450 107
504 20250227 105200 3269599400 22450 22400 22450 22400 5832
505 20250227 105100 3138921100 22400 22450 22450 22400 108
506 20250227 105000 3136499150 22450 22500 22500 22450 2300
507 20250227 104900 3084848300 22500 22500 22500 22500 126
508 20250227 104800 3082013300 22450 22500 22500 22450 150
509 20250227 104700 3078640850 22500 22500 22500 22450 347
510 20250227 104600 3070843850 22500 22500 22500 22500 362
511 20250227 104500 3062698850 22500 22500 22500 22500 131
512 20250227 104400 3059751350 22500 22500 22550 22500 635
513 20250227 104300 3045462600 22550 22500 22550 22500 494
514 20250227 104200 3034335800 22500 22500 22550 22500 113
515 20250227 104100 3031793250 22500 22500 22500 22450 193
516 20250227 104000 3027453450 22450 22450 22450 22450 242
517 20250227 103900 3022020550 22500 22500 22500 22500 28
518 20250227 103800 3021390550 22500 22550 22550 22500 552
519 20250227 103700 3008964150 22500 22550 22550 22500 1211
520 20250227 103600 2981716550 22550 22500 22550 22500 149
521 20250227 103500 2978357900 22500 22500 22500 22500 1006
522 20250227 103400 2955722900 22550 22550 22550 22550 153
523 20250227 103300 2952272750 22550 22550 22550 22550 5
524 20250227 103200 2952160000 22550 22550 22600 22500 192
525 20250227 103100 2947830500 22550 22550 22550 22550 1905
526 20250227 103000 2904872750 22500 22550 22550 22500 90
527 20250227 102900 2902847250 22550 22550 22550 22550 140
528 20250227 102800 2899690250 22550 22550 22550 22500 2526
529 20250227 102700 2842746450 22550 22550 22600 22550 559
530 20250227 102600 2830119350 22600 22600 22600 22600 244
531 20250227 102500 2824604950 22650 22600 22650 22600 1632
532 20250227 102400 2787715150 22650 22650 22650 22650 9
533 20250227 102300 2787511300 22650 22650 22650 22650 833
534 20250227 102200 2768643850 22650 22650 22650 22650 879
535 20250227 102100 2748734500 22700 22700 22700 22650 418
536 20250227 102000 2739256700 22650 22650 22700 22650 753
537 20250227 101900 2722172700 22650 22650 22650 22600 1112
538 20250227 101800 2696985950 22650 22600 22650 22600 212
539 20250227 101700 2692188350 22650 22650 22650 22650 31
540 20250227 101600 2691486200 22650 22650 22650 22650 132
541 20250227 101500 2688496400 22650 22700 22700 22650 962
542 20250227 101400 2666705250 22700 22650 22700 22650 257
543 20250227 101300 2660877200 22650 22650 22700 22650 272
544 20250227 101200 2654710100 22650 22650 22650 22600 1110
545 20250227 101100 2629571100 22600 22600 22600 22600 319
546 20250227 101000 2622361700 22600 22650 22650 22600 1461
547 20250227 100900 2589272100 22650 22550 22650 22550 2085
548 20250227 100800 2542133700 22550 22550 22550 22500 432
549 20250227 100700 2532403050 22450 22500 22600 22450 1356
550 20250227 100600 2501885800 22550 22500 22550 22500 33
551 20250227 100500 2501143050 22500 22500 22550 22500 2503
552 20250227 100400 2444817950 22500 22550 22550 22500 127
553 20250227 100300 2441959950 22500 22550 22600 22500 229
554 20250227 100200 2436789600 22550 22550 22600 22550 443
555 20250227 100100 2426798450 22550 22550 22600 22550 1056
556 20250227 100000 2402977000 22600 22600 22650 22600 403
557 20250227 095900 2393855600 22600 22550 22600 22550 187
558 20250227 095800 2389629900 22550 22600 22650 22550 715
559 20250227 095700 2373473750 22600 22550 22600 22550 1077
560 20250227 095600 2349154900 22500 22550 22550 22500 1152
561 20250227 095500 2323192350 22600 22550 22600 22550 689
562 20250227 095400 2307651450 22600 22550 22600 22550 1733
563 20250227 095300 2268565400 22550 22550 22600 22550 276
564 20250227 095200 2262334100 22600 22600 22600 22550 132
565 20250227 095100 2259351000 22600 22600 22600 22600 305
566 20250227 095000 2252458000 22550 22600 22650 22550 1990
567 20250227 094900 2207472000 22600 22550 22600 22550 604
568 20250227 094800 2193846550 22550 22500 22550 22500 2307
569 20250227 094700 2141826200 22500 22550 22550 22500 579
570 20250227 094600 2128783700 22550 22550 22550 22500 124
571 20250227 094500 2125992500 22550 22500 22550 22500 130
572 20250227 094400 2123061100 22500 22500 22500 22500 1213
573 20250227 094300 2095768600 22450 22500 22500 22450 339
574 20250227 094200 2088151950 22500 22450 22500 22450 785
575 20250227 094100 2070514600 22450 22450 22500 22450 3352
576 20250227 094000 1995167950 22500 22500 22500 22500 217
577 20250227 093900 1990285450 22500 22500 22500 22450 187
578 20250227 093800 1986080650 22500 22550 22550 22500 2850
579 20250227 093700 1921923350 22600 22600 22600 22600 1179
580 20250227 093600 1895277950 22650 22650 22650 22600 1688
581 20250227 093500 1857045850 22650 22650 22650 22600 308
582 20250227 093400 1850070750 22650 22600 22650 22600 303
583 20250227 093300 1843215450 22600 22600 22650 22600 2098
584 20250227 093200 1795800550 22600 22550 22600 22500 1485
585 20250227 093100 1762297700 22550 22550 22550 22550 524
586 20250227 093000 1750481500 22550 22600 22600 22500 72
587 20250227 092900 1748857450 22500 22550 22550 22500 3723
588 20250227 092800 1665016000 22550 22500 22550 22500 1173
589 20250227 092700 1638565450 22500 22550 22600 22500 1841
590 20250227 092600 1597047500 22550 22600 22600 22550 1588
591 20250227 092500 1561230450 22600 22600 22600 22550 333
592 20250227 092400 1553704750 22600 22650 22650 22550 2756
593 20250227 092300 1491441050 22650 22650 22700 22650 680
594 20250227 092200 1476033350 22650 22650 22700 22650 453
595 20250227 092100 1465769450 22650 22700 22700 22650 2752
596 20250227 092000 1403411800 22700 22700 22750 22700 1243
597 20250227 091900 1375181100 22750 22650 22750 22650 3411
598 20250227 091800 1297749550 22650 22650 22700 22650 1171
599 20250227 091700 1271204300 22650 22600 22700 22600 1690
600 20250227 091600 1232875300 22600 22700 22700 22600 1563
601 20250227 091500 1197445300 22700 22650 22750 22650 2540
602 20250227 091400 1139791800 22700 22750 22750 22650 1420
603 20250227 091300 1107609750 22700 22700 22750 22700 2838
604 20250227 091200 1043170800 22700 22650 22750 22650 730
605 20250227 091100 1026583350 22750 22750 22750 22650 2959
606 20250227 091000 959417700 22750 22700 22750 22700 1728
607 20250227 090900 920119000 22700 22650 22750 22650 7312
608 20250227 090800 754335150 22650 22600 22650 22600 3197
609 20250227 090700 681935650 22600 22650 22650 22500 4178
610 20250227 090600 587640050 22650 22550 22650 22500 3347
611 20250227 090500 511993750 22500 22450 22550 22450 3158
612 20250227 090400 441027700 22450 22350 22450 22350 955
613 20250227 090300 419662900 22350 22350 22400 22350 2257
614 20250227 090200 369199350 22400 22450 22450 22350 626
615 20250227 090100 355171600 22400 22500 22500 22400 6038
616 20250227 090000 219832550 22500 22500 22500 22400 9577