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

617
031440/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,191500,201123200,31750,31750,31750,31750,182
20250227,191400,201123200,31750,31750,31750,31750,0
20250227,191300,201123200,31750,31750,31750,31750,0
20250227,191200,201123200,31750,31750,31750,31750,0
20250227,191100,201123200,31750,31750,31750,31750,0
20250227,191000,201123200,31750,31750,31750,31750,0
20250227,190900,201123200,31750,31750,31750,31750,0
20250227,190800,201123200,31750,31750,31750,31750,0
20250227,190700,201123200,31750,31750,31750,31750,0
20250227,190600,201123200,31750,31750,31750,31750,0
20250227,190500,201123200,31750,31750,31750,31750,0
20250227,190400,201123200,31750,31750,31750,31750,0
20250227,190300,201123200,31750,31750,31750,31750,0
20250227,190200,201123200,31750,31750,31750,31750,0
20250227,190100,201123200,31750,31750,31750,31750,0
20250227,190000,201123200,31750,31750,31750,31750,0
20250227,185900,201123200,31750,31750,31750,31750,0
20250227,185800,201123200,31750,31750,31750,31750,0
20250227,185700,201123200,31750,31750,31750,31750,0
20250227,185600,201123200,31750,31750,31750,31750,0
20250227,185500,201123200,31750,31750,31750,31750,0
20250227,185400,201123200,31750,31750,31750,31750,0
20250227,185300,201123200,31750,31750,31750,31750,0
20250227,185200,201123200,31750,31750,31750,31750,0
20250227,185100,201123200,31750,31750,31750,31750,0
20250227,185000,201123200,31750,31750,31750,31750,0
20250227,184900,201123200,31750,31750,31750,31750,0
20250227,184800,201123200,31750,31750,31750,31750,0
20250227,184700,201123200,31750,31750,31750,31750,0
20250227,184600,201123200,31750,31750,31750,31750,0
20250227,184500,201123200,31750,31750,31750,31750,182
20250227,184400,201123200,31750,31750,31750,31750,0
20250227,184300,201123200,31750,31750,31750,31750,0
20250227,184200,201123200,31750,31750,31750,31750,0
20250227,184100,201123200,31750,31750,31750,31750,0
20250227,184000,201123200,31750,31750,31750,31750,0
20250227,183900,201123200,31750,31750,31750,31750,0
20250227,183800,201123200,31750,31750,31750,31750,0
20250227,183700,201123200,31750,31750,31750,31750,0
20250227,183600,201123200,31750,31750,31750,31750,0
20250227,183500,201123200,31750,31750,31750,31750,0
20250227,183400,201123200,31750,31750,31750,31750,0
20250227,183300,201123200,31750,31750,31750,31750,0
20250227,183200,201123200,31750,31750,31750,31750,0
20250227,183100,201123200,31750,31750,31750,31750,0
20250227,183000,201123200,31750,31750,31750,31750,0
20250227,182900,201123200,31750,31750,31750,31750,0
20250227,182800,201123200,31750,31750,31750,31750,0
20250227,182700,201123200,31750,31750,31750,31750,0
20250227,182600,201123200,31750,31750,31750,31750,0
20250227,182500,201123200,31750,31750,31750,31750,0
20250227,182400,201123200,31750,31750,31750,31750,0
20250227,182300,201123200,31750,31750,31750,31750,0
20250227,182200,201123200,31750,31750,31750,31750,0
20250227,182100,201123200,31750,31750,31750,31750,0
20250227,182000,201123200,31750,31750,31750,31750,0
20250227,181900,201123200,31750,31750,31750,31750,0
20250227,181800,201123200,31750,31750,31750,31750,0
20250227,181700,201123200,31750,31750,31750,31750,0
20250227,181600,201123200,31750,31750,31750,31750,0
20250227,181500,201123200,31750,31750,31750,31750,182
20250227,181400,201123200,31750,31750,31750,31750,0
20250227,181300,201123200,31750,31750,31750,31750,0
20250227,181200,201123200,31750,31750,31750,31750,0
20250227,181100,201123200,31750,31750,31750,31750,0
20250227,181000,201123200,31750,31750,31750,31750,0
20250227,180900,201123200,31750,31750,31750,31750,0
20250227,180800,201123200,31750,31750,31750,31750,0
20250227,180700,201123200,31750,31750,31750,31750,0
20250227,180600,201123200,31750,31750,31750,31750,0
20250227,180500,201123200,31750,31750,31750,31750,0
20250227,180400,201123200,31750,31750,31750,31750,0
20250227,180300,201123200,31750,31750,31750,31750,0
20250227,180200,201123200,31750,31750,31750,31750,0
20250227,180100,201123200,31750,31750,31750,31750,0
20250227,180000,201123200,31750,31750,31750,31750,0
20250227,175900,201123200,31750,31750,31750,31750,0
20250227,175800,201123200,31750,31750,31750,31750,0
20250227,175700,201123200,31750,31750,31750,31750,0
20250227,175600,201123200,31750,31750,31750,31750,0
20250227,175500,201123200,31750,31750,31750,31750,0
20250227,175400,201123200,31750,31750,31750,31750,0
20250227,175300,201123200,31750,31750,31750,31750,0
20250227,175200,201123200,31750,31750,31750,31750,0
20250227,175100,201123200,31750,31750,31750,31750,0
20250227,175000,201123200,31750,31750,31750,31750,0
20250227,174900,201123200,31750,31750,31750,31750,0
20250227,174800,201123200,31750,31750,31750,31750,0
20250227,174700,201123200,31750,31750,31750,31750,0
20250227,174600,201123200,31750,31750,31750,31750,0
20250227,174500,201123200,31750,31750,31750,31750,182
20250227,174400,201123200,31750,31750,31750,31750,0
20250227,174300,201123200,31750,31750,31750,31750,0
20250227,174200,201123200,31750,31750,31750,31750,0
20250227,174100,201123200,31750,31750,31750,31750,0
20250227,174000,201123200,31750,31750,31750,31750,0
20250227,173900,201123200,31750,31750,31750,31750,0
20250227,173800,201123200,31750,31750,31750,31750,0
20250227,173700,201123200,31750,31750,31750,31750,0
20250227,173600,201123200,31750,31750,31750,31750,0
20250227,173500,201123200,31750,31750,31750,31750,0
20250227,173400,201123200,31750,31750,31750,31750,0
20250227,173300,201123200,31750,31750,31750,31750,0
20250227,173200,201123200,31750,31750,31750,31750,0
20250227,173100,201123200,31750,31750,31750,31750,0
20250227,173000,201123200,31750,31750,31750,31750,0
20250227,172900,201123200,31750,31750,31750,31750,0
20250227,172800,201123200,31750,31750,31750,31750,0
20250227,172700,201123200,31750,31750,31750,31750,0
20250227,172600,201123200,31750,31750,31750,31750,0
20250227,172500,201123200,31750,31750,31750,31750,0
20250227,172400,201123200,31750,31750,31750,31750,0
20250227,172300,201123200,31750,31750,31750,31750,0
20250227,172200,201123200,31750,31750,31750,31750,0
20250227,172100,201123200,31750,31750,31750,31750,0
20250227,172000,201123200,31750,31750,31750,31750,0
20250227,171900,201123200,31750,31750,31750,31750,0
20250227,171800,201123200,31750,31750,31750,31750,0
20250227,171700,201123200,31750,31750,31750,31750,0
20250227,171600,201123200,31750,31750,31750,31750,0
20250227,171500,201123200,31750,31750,31750,31750,182
20250227,171400,201123200,31750,31750,31750,31750,0
20250227,171300,201123200,31750,31750,31750,31750,0
20250227,171200,201123200,31750,31750,31750,31750,0
20250227,171100,201123200,31750,31750,31750,31750,0
20250227,171000,201123200,31750,31750,31750,31750,0
20250227,170900,201123200,31750,31750,31750,31750,0
20250227,170800,201123200,31750,31750,31750,31750,0
20250227,170700,201123200,31750,31750,31750,31750,0
20250227,170600,201123200,31750,31750,31750,31750,0
20250227,170500,201123200,31750,31750,31750,31750,0
20250227,170400,201123200,31750,31750,31750,31750,0
20250227,170300,201123200,31750,31750,31750,31750,0
20250227,170200,201123200,31750,31750,31750,31750,0
20250227,170100,201123200,31750,31750,31750,31750,0
20250227,170000,201123200,31750,31750,31750,31750,0
20250227,165900,201123200,31750,31750,31750,31750,0
20250227,165800,201123200,31750,31750,31750,31750,0
20250227,165700,201123200,31750,31750,31750,31750,0
20250227,165600,201123200,31750,31750,31750,31750,0
20250227,165500,201123200,31750,31750,31750,31750,0
20250227,165400,201123200,31750,31750,31750,31750,0
20250227,165300,201123200,31750,31750,31750,31750,0
20250227,165200,201123200,31750,31750,31750,31750,0
20250227,165100,201123200,31750,31750,31750,31750,0
20250227,165000,201123200,31750,31750,31750,31750,0
20250227,164900,201123200,31750,31750,31750,31750,0
20250227,164800,201123200,31750,31750,31750,31750,0
20250227,164700,201123200,31750,31750,31750,31750,0
20250227,164600,201123200,31750,31750,31750,31750,0
20250227,164500,201123200,31750,31750,31750,31750,182
20250227,164400,201123200,31750,31750,31750,31750,0
20250227,164300,201123200,31750,31750,31750,31750,0
20250227,164200,201123200,31750,31750,31750,31750,0
20250227,164100,201123200,31750,31750,31750,31750,0
20250227,164000,201123200,31750,31750,31750,31750,0
20250227,163900,201123200,31750,31750,31750,31750,0
20250227,163800,201123200,31750,31750,31750,31750,0
20250227,163700,201123200,31750,31750,31750,31750,0
20250227,163600,201123200,31750,31750,31750,31750,0
20250227,163500,201123200,31750,31750,31750,31750,0
20250227,163400,201123200,31750,31750,31750,31750,0
20250227,163300,201123200,31750,31750,31750,31750,0
20250227,163200,201123200,31750,31750,31750,31750,0
20250227,163100,201123200,31750,31750,31750,31750,0
20250227,163000,201123200,31750,31750,31750,31750,0
20250227,162900,201123200,31750,31750,31750,31750,0
20250227,162800,201123200,31750,31750,31750,31750,0
20250227,162700,201123200,31750,31750,31750,31750,0
20250227,162600,201123200,31750,31750,31750,31750,0
20250227,162500,201123200,31750,31750,31750,31750,0
20250227,162400,201123200,31750,31750,31750,31750,0
20250227,162300,201123200,31750,31750,31750,31750,0
20250227,162200,201123200,31750,31750,31750,31750,0
20250227,162100,201123200,31750,31750,31750,31750,0
20250227,162000,201123200,31750,31750,31750,31750,0
20250227,161900,201123200,31750,31750,31750,31750,0
20250227,161800,201123200,31750,31750,31750,31750,0
20250227,161700,201123200,31750,31750,31750,31750,0
20250227,161600,201123200,31750,31750,31750,31750,0
20250227,161500,201123200,31750,31750,31750,31750,182
20250227,161400,201123200,31750,31750,31750,31750,0
20250227,161300,201123200,31750,31750,31750,31750,0
20250227,161200,201123200,31750,31750,31750,31750,0
20250227,161100,201123200,31750,31750,31750,31750,0
20250227,161000,201123200,31750,31750,31750,31750,0
20250227,160900,201123200,31750,31750,31750,31750,0
20250227,160800,201123200,31750,31750,31750,31750,0
20250227,160700,201123200,31750,31750,31750,31750,0
20250227,160600,201123200,31750,31750,31750,31750,0
20250227,160500,201123200,31750,31750,31750,31750,0
20250227,160400,201123200,31750,31750,31750,31750,0
20250227,160300,201123200,31750,31750,31750,31750,0
20250227,160200,201123200,31750,31750,31750,31750,0
20250227,160100,201123200,31750,31750,31750,31750,0
20250227,160000,201123200,31750,31750,31750,31750,0
20250227,155900,201123200,31750,31750,31750,31750,0
20250227,155800,201123200,31750,31750,31750,31750,0
20250227,155700,201123200,31750,31750,31750,31750,0
20250227,155600,201123200,31750,31750,31750,31750,0
20250227,155500,201123200,31750,31750,31750,31750,0
20250227,155400,201123200,31750,31750,31750,31750,0
20250227,155300,201123200,31750,31750,31750,31750,0
20250227,155200,201123200,31750,31750,31750,31750,0
20250227,155100,201123200,31750,31750,31750,31750,0
20250227,155000,201123200,31750,31750,31750,31750,0
20250227,154900,201123200,31750,31750,31750,31750,0
20250227,154800,201123200,31750,31750,31750,31750,0
20250227,154700,201123200,31750,31750,31750,31750,0
20250227,154600,201123200,31750,31750,31750,31750,0
20250227,154500,201123200,31750,31750,31750,31750,182
20250227,154400,201123200,31750,31750,31750,31750,0
20250227,154300,201123200,31750,31750,31750,31750,0
20250227,154200,201123200,31750,31750,31750,31750,0
20250227,154100,201123200,31750,31750,31750,31750,0
20250227,154000,201123200,31750,31750,31750,31750,0
20250227,153900,201123200,31750,31750,31750,31750,0
20250227,153800,201123200,31750,31750,31750,31750,0
20250227,153700,201123200,31750,31750,31750,31750,0
20250227,153600,201123200,31750,31750,31750,31750,0
20250227,153500,201123200,31750,31750,31750,31750,0
20250227,153400,201123200,31750,31750,31750,31750,0
20250227,153300,201123200,31750,31750,31750,31750,0
20250227,153200,201123200,31750,31750,31750,31750,0
20250227,153100,201123200,31750,31750,31750,31750,0
20250227,153000,201123200,31750,31750,31750,31750,182
20250227,152900,195344700,31750,31750,31750,31750,0
20250227,152800,195344700,31750,31750,31750,31750,0
20250227,152700,195344700,31750,31750,31750,31750,0
20250227,152600,195344700,31750,31750,31750,31750,0
20250227,152500,195344700,31750,31750,31750,31750,0
20250227,152400,195344700,31750,31750,31750,31750,0
20250227,152300,195344700,31750,31750,31750,31750,0
20250227,152200,195344700,31750,31750,31750,31750,0
20250227,152100,195344700,31750,31750,31750,31750,0
20250227,152000,195344700,31750,31750,31750,31750,0
20250227,151900,195344700,31750,31750,31750,31750,6
20250227,151800,195154200,31750,31750,31750,31750,6
20250227,151700,194963700,31750,31750,31750,31750,0
20250227,151600,194963700,31750,31750,31750,31750,59
20250227,151500,193090450,31750,31800,31800,31750,20
20250227,151400,192455250,31800,31800,31800,31800,5
20250227,151300,192296250,31750,31750,31750,31750,500
20250227,151200,176421250,31800,31800,31800,31800,2
20250227,151100,176357650,31850,31850,31850,31850,0
20250227,151000,176357650,31850,31850,31850,31850,0
20250227,150900,176357650,31850,31850,31850,31850,0
20250227,150800,176357650,31850,31850,31850,31850,59
20250227,150700,174478500,31900,31900,31900,31900,0
20250227,150600,174478500,31900,31900,31900,31900,0
20250227,150500,174478500,31900,31900,31900,31900,0
20250227,150400,174478500,31900,31900,31900,31900,0
20250227,150300,174478500,31900,31900,31900,31900,59
20250227,150200,172596400,31750,31750,31750,31750,0
20250227,150100,172596400,31750,31800,31800,31750,100
20250227,150000,169419150,31750,31750,31750,31750,0
20250227,145900,169419150,31750,31750,31750,31750,30
20250227,145800,168466650,31750,31900,31900,31750,60
20250227,145700,166552800,31800,31800,31800,31800,100
20250227,145600,163372800,31800,31800,31800,31800,0
20250227,145500,163372800,31800,31800,31800,31800,0
20250227,145400,163372800,31800,31800,31800,31800,0
20250227,145300,163372800,31800,31800,31800,31800,50
20250227,145200,161782800,31800,31800,31800,31800,0
20250227,145100,161782800,31800,31800,31800,31800,0
20250227,145000,161782800,31800,31800,31800,31800,100
20250227,144900,158602800,31800,31800,31800,31800,30
20250227,144800,157648800,31900,31900,31900,31900,2
20250227,144700,157585000,31900,31900,31900,31900,0
20250227,144600,157585000,31900,31900,31900,31900,0
20250227,144500,157585000,31900,31900,31900,31900,0
20250227,144400,157585000,31900,31900,31900,31900,2
20250227,144300,157521200,31850,31850,31850,31850,0
20250227,144200,157521200,31850,31850,31850,31850,0
20250227,144100,157521200,31850,31850,31850,31850,0
20250227,144000,157521200,31850,31850,31850,31850,91
20250227,143900,154622850,31850,31850,31850,31850,9
20250227,143800,154336200,31850,31850,31850,31850,2
20250227,143700,154272500,31850,31850,31850,31850,0
20250227,143600,154272500,31850,31850,31850,31850,11
20250227,143500,153922150,31850,31850,31850,31850,0
20250227,143400,153922150,31850,31850,31850,31850,0
20250227,143300,153922150,31850,31850,31850,31850,0
20250227,143200,153922150,31850,31850,31850,31850,0
20250227,143100,153922150,31850,31850,31850,31850,0
20250227,143000,153922150,31850,31850,31850,31850,0
20250227,142900,153922150,31850,31850,31850,31850,0
20250227,142800,153922150,31850,31850,31850,31850,40
20250227,142700,152648150,31750,31750,31750,31750,0
20250227,142600,152648150,31750,31750,31750,31750,15
20250227,142500,152171900,31850,31850,31850,31850,0
20250227,142400,152171900,31850,31850,31850,31850,0
20250227,142300,152171900,31850,31850,31850,31850,46
20250227,142200,150706800,31800,31800,31800,31800,0
20250227,142100,150706800,31800,31800,31800,31800,380
20250227,142000,138622800,31850,31850,31850,31850,0
20250227,141900,138622800,31850,31850,31850,31850,0
20250227,141800,138622800,31850,31850,31850,31850,0
20250227,141700,138622800,31850,31850,31850,31850,0
20250227,141600,138622800,31850,31850,31850,31850,0
20250227,141500,138622800,31850,31850,31850,31850,1
20250227,141400,138590950,31850,31850,31850,31850,0
20250227,141300,138590950,31850,31800,31850,31800,64
20250227,141200,136552800,31800,31800,31800,31800,0
20250227,141100,136552800,31800,31800,31800,31800,50
20250227,141000,134962800,31800,31800,31800,31800,0
20250227,140900,134962800,31800,31800,31800,31800,0
20250227,140800,134962800,31800,31800,31800,31800,0
20250227,140700,134962800,31800,31800,31800,31800,0
20250227,140600,134962800,31800,31800,31800,31800,0
20250227,140500,134962800,31800,31850,31850,31800,50
20250227,140400,133370950,31850,31850,31850,31850,0
20250227,140300,133370950,31850,31850,31850,31850,0
20250227,140200,133370950,31850,31850,31850,31850,0
20250227,140100,133370950,31850,31850,31850,31850,0
20250227,140000,133370950,31850,31850,31850,31850,0
20250227,135900,133370950,31850,31850,31850,31850,0
20250227,135800,133370950,31850,31850,31850,31850,0
20250227,135700,133370950,31850,31850,31850,31850,181
20250227,135600,127606100,31850,31850,31850,31850,0
20250227,135500,127606100,31850,31850,31850,31850,1
20250227,135400,127574250,31850,31850,31850,31850,0
20250227,135300,127574250,31850,31850,31850,31850,0
20250227,135200,127574250,31850,31850,31850,31850,0
20250227,135100,127574250,31850,31850,31850,31850,4
20250227,135000,127446850,31850,31850,31850,31850,0
20250227,134900,127446850,31850,31850,31850,31850,0
20250227,134800,127446850,31850,31850,31850,31850,0
20250227,134700,127446850,31850,31850,31850,31850,0
20250227,134600,127446850,31850,31850,31850,31850,0
20250227,134500,127446850,31850,31850,31850,31850,0
20250227,134400,127446850,31850,31850,31850,31850,0
20250227,134300,127446850,31850,31850,31850,31850,0
20250227,134200,127446850,31850,31850,31850,31850,173
20250227,134100,121936800,31750,31750,31750,31750,0
20250227,134000,121936800,31750,31750,31750,31750,0
20250227,133900,121936800,31750,31750,31750,31750,0
20250227,133800,121936800,31750,31750,31750,31750,0
20250227,133700,121936800,31750,31750,31750,31750,0
20250227,133600,121936800,31750,31750,31750,31750,0
20250227,133500,121936800,31750,31750,31750,31750,0
20250227,133400,121936800,31750,31750,31750,31750,0
20250227,133300,121936800,31750,31750,31750,31750,0
20250227,133200,121936800,31750,31750,31750,31750,0
20250227,133100,121936800,31750,31750,31750,31750,0
20250227,133000,121936800,31750,31750,31750,31750,0
20250227,132900,121936800,31750,31750,31750,31750,0
20250227,132800,121936800,31750,31750,31750,31750,30
20250227,132700,120984300,31750,31750,31750,31750,0
20250227,132600,120984300,31750,31750,31750,31750,0
20250227,132500,120984300,31750,31750,31750,31750,0
20250227,132400,120984300,31750,31750,31750,31750,0
20250227,132300,120984300,31750,31750,31750,31750,0
20250227,132200,120984300,31750,31750,31750,31750,0
20250227,132100,120984300,31750,31750,31750,31750,0
20250227,132000,120984300,31750,31750,31750,31750,110
20250227,131900,117491800,31800,31800,31800,31800,0
20250227,131800,117491800,31800,31800,31800,31800,0
20250227,131700,117491800,31800,31800,31800,31800,0
20250227,131600,117491800,31800,31800,31800,31800,0
20250227,131500,117491800,31800,31800,31800,31800,0
20250227,131400,117491800,31800,31800,31800,31800,100
20250227,131300,114311800,31800,31800,31800,31800,50
20250227,131200,112721800,31800,31800,31800,31800,0
20250227,131100,112721800,31800,31800,31800,31800,0
20250227,131000,112721800,31800,31800,31800,31800,22
20250227,130900,112022200,31800,31800,31800,31800,1
20250227,130800,111990400,31800,31800,31800,31800,116
20250227,130700,108301600,31800,31800,31800,31800,0
20250227,130600,108301600,31800,31800,31800,31800,5
20250227,130500,108142600,31750,31750,31750,31750,0
20250227,130400,108142600,31750,31750,31750,31750,0
20250227,130300,108142600,31750,31750,31750,31750,0
20250227,130200,108142600,31750,31750,31750,31750,0
20250227,130100,108142600,31750,31750,31750,31750,0
20250227,130000,108142600,31750,31750,31750,31750,0
20250227,125900,108142600,31750,31750,31750,31750,0
20250227,125800,108142600,31750,31750,31750,31750,0
20250227,125700,108142600,31750,31750,31750,31750,0
20250227,125600,108142600,31750,31750,31750,31750,0
20250227,125500,108142600,31750,31750,31750,31750,0
20250227,125400,108142600,31750,31750,31750,31750,10
20250227,125300,107825100,31750,31750,31750,31750,0
20250227,125200,107825100,31750,31750,31750,31750,0
20250227,125100,107825100,31750,31750,31750,31750,0
20250227,125000,107825100,31750,31750,31750,31750,80
20250227,124900,105285100,31750,31750,31750,31750,1
20250227,124800,105253350,31700,31700,31700,31700,0
20250227,124700,105253350,31700,31700,31700,31700,0
20250227,124600,105253350,31700,31700,31700,31700,0
20250227,124500,105253350,31700,31750,31750,31700,10
20250227,124400,104936250,31700,31700,31700,31700,0
20250227,124300,104936250,31700,31700,31700,31700,0
20250227,124200,104936250,31700,31700,31700,31700,0
20250227,124100,104936250,31700,31700,31700,31700,0
20250227,124000,104936250,31700,31700,31700,31700,0
20250227,123900,104936250,31700,31700,31700,31700,50
20250227,123800,103351250,31700,31700,31700,31700,79
20250227,123700,100846950,31700,31700,31700,31700,28
20250227,123600,99959350,31850,31850,31850,31850,0
20250227,123500,99959350,31850,31850,31850,31850,0
20250227,123400,99959350,31850,31850,31850,31850,0
20250227,123300,99959350,31850,31850,31850,31850,0
20250227,123200,99959350,31850,31750,31850,31750,6
20250227,123100,99768750,31750,31750,31750,31750,15
20250227,123000,99292500,31750,31750,31750,31750,4
20250227,122900,99165500,31850,31850,31850,31850,0
20250227,122800,99165500,31850,31850,31850,31850,0
20250227,122700,99165500,31850,31850,31850,31850,1
20250227,122600,99133650,31850,31850,31850,31850,1
20250227,122500,99101800,31850,31850,31850,31850,0
20250227,122400,99101800,31850,31850,31850,31850,0
20250227,122300,99101800,31850,31850,31850,31850,0
20250227,122200,99101800,31850,31850,31850,31850,0
20250227,122100,99101800,31850,31850,31850,31850,0
20250227,122000,99101800,31850,31850,31850,31850,0
20250227,121900,99101800,31850,31800,31850,31800,10
20250227,121800,98783450,31700,31700,31700,31700,0
20250227,121700,98783450,31700,31700,31700,31700,0
20250227,121600,98783450,31700,31700,31700,31700,0
20250227,121500,98783450,31700,31700,31700,31700,0
20250227,121400,98783450,31700,31700,31700,31700,100
20250227,121300,95613450,31700,31700,31700,31700,14
20250227,121200,95169650,31750,31750,31750,31750,0
20250227,121100,95169650,31750,31750,31750,31750,0
20250227,121000,95169650,31750,31750,31750,31750,5
20250227,120900,95010900,31800,31800,31800,31800,0
20250227,120800,95010900,31800,31800,31800,31800,0
20250227,120700,95010900,31800,31800,31800,31800,0
20250227,120600,95010900,31800,31800,31800,31800,0
20250227,120500,95010900,31800,31800,31800,31800,0
20250227,120400,95010900,31800,31800,31800,31800,0
20250227,120300,95010900,31800,31800,31800,31800,0
20250227,120200,95010900,31800,31800,31800,31800,0
20250227,120100,95010900,31800,31800,31800,31800,0
20250227,120000,95010900,31800,31800,31800,31800,3
20250227,115900,94915500,31800,31800,31800,31800,5
20250227,115800,94756500,31800,31800,31800,31800,0
20250227,115700,94756500,31800,31800,31800,31800,0
20250227,115600,94756500,31800,31800,31800,31800,2
20250227,115500,94692900,31800,31800,31800,31800,0
20250227,115400,94692900,31800,31800,31800,31800,0
20250227,115300,94692900,31800,31800,31800,31800,0
20250227,115200,94692900,31800,31800,31800,31800,0
20250227,115100,94692900,31800,31800,31800,31800,5
20250227,115000,94533900,31700,31700,31700,31700,1
20250227,114900,94502200,31800,31800,31800,31800,1
20250227,114800,94470400,31800,31800,31800,31800,0
20250227,114700,94470400,31800,31800,31800,31800,0
20250227,114600,94470400,31800,31800,31800,31800,15
20250227,114500,93993400,31800,31800,31800,31800,1
20250227,114400,93961600,31800,31800,31800,31800,1
20250227,114300,93929800,31800,31800,31800,31800,0
20250227,114200,93929800,31800,31800,31800,31800,0
20250227,114100,93929800,31800,31800,31800,31800,0
20250227,114000,93929800,31800,31800,31800,31800,0
20250227,113900,93929800,31800,31800,31800,31800,1
20250227,113800,93898000,31750,31750,31750,31750,10
20250227,113700,93580500,31750,31750,31750,31750,147
20250227,113600,88913250,31750,31750,31750,31750,10
20250227,113500,88595750,31750,31750,31750,31750,3
20250227,113400,88500500,31750,31750,31750,31750,0
20250227,113300,88500500,31750,31750,31750,31750,0
20250227,113200,88500500,31750,31750,31750,31750,0
20250227,113100,88500500,31750,31750,31750,31750,0
20250227,113000,88500500,31750,31750,31750,31750,0
20250227,112900,88500500,31750,31750,31750,31750,0
20250227,112800,88500500,31750,31750,31750,31750,0
20250227,112700,88500500,31750,31750,31750,31750,0
20250227,112600,88500500,31750,31750,31750,31750,101
20250227,112500,85293750,31750,31750,31750,31750,71
20250227,112400,83039500,31750,31750,31750,31750,0
20250227,112300,83039500,31750,31700,31750,31700,122
20250227,112200,79171000,31700,31700,31700,31700,0
20250227,112100,79171000,31700,31700,31700,31700,0
20250227,112000,79171000,31700,31700,31700,31700,0
20250227,111900,79171000,31700,31700,31700,31700,0
20250227,111800,79171000,31700,31700,31700,31700,0
20250227,111700,79171000,31700,31700,31700,31700,0
20250227,111600,79171000,31700,31700,31700,31700,0
20250227,111500,79171000,31700,31700,31700,31700,0
20250227,111400,79171000,31700,31750,31750,31700,500
20250227,111300,63318550,31750,31750,31750,31750,0
20250227,111200,63318550,31750,31750,31750,31750,0
20250227,111100,63318550,31750,31750,31750,31750,1
20250227,111000,63286800,31750,31750,31750,31750,0
20250227,110900,63286800,31750,31750,31750,31750,0
20250227,110800,63286800,31750,31750,31750,31750,0
20250227,110700,63286800,31750,31800,31800,31750,60
20250227,110600,61381650,31750,31750,31750,31750,0
20250227,110500,61381650,31750,31750,31750,31750,0
20250227,110400,61381650,31750,31750,31750,31750,0
20250227,110300,61381650,31750,31750,31750,31750,4
20250227,110200,61254650,31750,31750,31750,31750,1
20250227,110100,61222900,31800,31800,31800,31800,0
20250227,110000,61222900,31800,31800,31800,31800,0
20250227,105900,61222900,31800,31800,31800,31800,0
20250227,105800,61222900,31800,31800,31800,31800,0
20250227,105700,61222900,31800,31800,31800,31800,1
20250227,105600,61191100,31750,31750,31750,31750,0
20250227,105500,61191100,31750,31750,31750,31750,0
20250227,105400,61191100,31750,31700,31750,31700,301
20250227,105300,51645300,31750,31750,31750,31750,69
20250227,105200,49454550,31750,31750,31750,31750,25
20250227,105100,48660800,31750,31750,31750,31750,273
20250227,105000,39993050,31800,31800,31800,31800,0
20250227,104900,39993050,31800,31800,31800,31800,114
20250227,104800,36367850,31850,31850,31850,31850,0
20250227,104700,36367850,31850,31850,31850,31850,1
20250227,104600,36336000,31850,31850,31850,31850,0
20250227,104500,36336000,31850,31850,31850,31850,10
20250227,104400,36017500,31850,31850,31850,31850,0
20250227,104300,36017500,31850,31850,31850,31850,0
20250227,104200,36017500,31850,31850,31850,31850,2
20250227,104100,35953800,31850,31850,31850,31850,3
20250227,104000,35858250,31800,31800,31800,31800,6
20250227,103900,35667450,31850,31850,31850,31850,0
20250227,103800,35667450,31850,31850,31850,31850,30
20250227,103700,34711950,31850,31850,31850,31850,10
20250227,103600,34393450,31850,31850,31850,31850,0
20250227,103500,34393450,31850,31850,31850,31800,37
20250227,103400,33216250,31850,31850,31850,31850,0
20250227,103300,33216250,31850,31850,31850,31850,37
20250227,103200,32037800,31900,31900,31900,31900,2
20250227,103100,31974000,31900,31900,31900,31900,0
20250227,103000,31974000,31900,31900,31900,31900,1
20250227,102900,31942100,31900,31900,31900,31900,0
20250227,102800,31942100,31900,31900,31900,31900,0
20250227,102700,31942100,31900,31900,31900,31900,1
20250227,102600,31910200,31900,31900,31900,31900,0
20250227,102500,31910200,31900,31900,31900,31900,1
20250227,102400,31878300,31900,31900,31900,31900,0
20250227,102300,31878300,31900,31900,31900,31900,7
20250227,102200,31655000,31900,31900,31900,31900,1
20250227,102100,31623100,31850,31850,31850,31850,0
20250227,102000,31623100,31850,31850,31850,31850,10
20250227,101900,31304600,31900,31900,31900,31900,0
20250227,101800,31304600,31900,31900,31900,31900,0
20250227,101700,31304600,31900,31900,31900,31900,0
20250227,101600,31304600,31900,31900,31900,31900,0
20250227,101500,31304600,31900,31900,31900,31900,0
20250227,101400,31304600,31900,31900,31900,31900,2
20250227,101300,31240800,31950,31900,32000,31900,5
20250227,101200,31081100,31900,31900,31900,31900,0
20250227,101100,31081100,31900,31900,31900,31900,5
20250227,101000,30921600,32000,32000,32000,32000,0
20250227,100900,30921600,32000,32000,32000,32000,0
20250227,100800,30921600,32000,32000,32000,32000,0
20250227,100700,30921600,32000,32000,32000,32000,0
20250227,100600,30921600,32000,32000,32000,32000,0
20250227,100500,30921600,32000,32000,32000,32000,0
20250227,100400,30921600,32000,32000,32000,32000,0
20250227,100300,30921600,32000,32000,32000,32000,0
20250227,100200,30921600,32000,32000,32000,32000,0
20250227,100100,30921600,32000,31850,32000,31850,207
20250227,100000,24315500,31900,31900,31900,31900,0
20250227,095900,24315500,31900,31900,31900,31900,0
20250227,095800,24315500,31900,31900,31900,31900,0
20250227,095700,24315500,31900,31900,31900,31900,5
20250227,095600,24156000,31900,31900,31900,31900,0
20250227,095500,24156000,31900,31900,31900,31900,0
20250227,095400,24156000,31900,31900,31900,31900,0
20250227,095300,24156000,31900,31850,31900,31850,245
20250227,095200,16352250,31900,31900,31900,31900,0
20250227,095100,16352250,31900,31900,31900,31900,2
20250227,095000,16288450,31850,31850,31850,31850,0
20250227,094900,16288450,31850,31850,31850,31850,81
20250227,094800,13708600,31850,31850,31850,31850,0
20250227,094700,13708600,31850,31850,31850,31850,0
20250227,094600,13708600,31850,31850,31850,31850,0
20250227,094500,13708600,31850,31850,31850,31850,0
20250227,094400,13708600,31850,31850,31850,31850,1
20250227,094300,13676750,31950,31950,31950,31950,3
20250227,094200,13580900,31900,31900,31900,31900,0
20250227,094100,13580900,31900,31900,31900,31900,0
20250227,094000,13580900,31900,31900,31900,31900,0
20250227,093900,13580900,31900,31900,31900,31900,1
20250227,093800,13549000,31900,31900,31900,31900,1
20250227,093700,13517100,31900,31900,31900,31900,0
20250227,093600,13517100,31900,31950,31950,31900,123
20250227,093500,9593100,31950,31950,31950,31950,1
20250227,093400,9561150,32000,31950,32000,31950,2
20250227,093300,9497200,31900,31900,31900,31900,0
20250227,093200,9497200,31900,31900,31900,31900,0
20250227,093100,9497200,31900,31900,31900,31900,104
20250227,093000,6179600,32000,32000,32000,32000,0
20250227,092900,6179600,32000,32000,32000,32000,5
20250227,092800,6019600,32000,32000,32000,32000,0
20250227,092700,6019600,32000,32000,32000,32000,29
20250227,092600,5091600,31900,31900,31900,31900,0
20250227,092500,5091600,31900,31900,31900,31900,0
20250227,092400,5091600,31900,31900,31900,31900,0
20250227,092300,5091600,31900,31900,31900,31900,0
20250227,092200,5091600,31900,31900,31900,31900,0
20250227,092100,5091600,31900,31900,31900,31900,0
20250227,092000,5091600,31900,31900,31900,31900,5
20250227,091900,4932100,31900,31900,31900,31900,15
20250227,091800,4453600,31900,31900,31900,31900,0
20250227,091700,4453600,31900,31950,31950,31900,23
20250227,091600,3719750,32000,32000,32000,32000,5
20250227,091500,3559750,32000,32000,32000,32000,17
20250227,091400,3015750,31950,31950,31950,31950,2
20250227,091300,2951850,31900,31900,31900,31900,1
20250227,091200,2919950,31900,31900,31900,31900,13
20250227,091100,2505250,31900,31900,31900,31900,8
20250227,091000,2250050,31850,31850,31850,31850,0
20250227,090900,2250050,31850,31850,31900,31850,3
20250227,090800,2154450,31900,31750,31900,31750,4
20250227,090700,2027100,31650,31650,31650,31650,0
20250227,090600,2027100,31650,31650,31650,31650,0
20250227,090500,2027100,31650,31650,31650,31650,0
20250227,090400,2027100,31650,31700,31700,31650,60
20250227,090300,127050,31700,31700,31700,31700,0
20250227,090200,127050,31700,31700,31700,31700,0
20250227,090100,127050,31700,31700,31700,31700,0
20250227,090000,127050,31700,31900,31900,31700,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 191500 201123200 31750 31750 31750 31750 182
3 20250227 191400 201123200 31750 31750 31750 31750 0
4 20250227 191300 201123200 31750 31750 31750 31750 0
5 20250227 191200 201123200 31750 31750 31750 31750 0
6 20250227 191100 201123200 31750 31750 31750 31750 0
7 20250227 191000 201123200 31750 31750 31750 31750 0
8 20250227 190900 201123200 31750 31750 31750 31750 0
9 20250227 190800 201123200 31750 31750 31750 31750 0
10 20250227 190700 201123200 31750 31750 31750 31750 0
11 20250227 190600 201123200 31750 31750 31750 31750 0
12 20250227 190500 201123200 31750 31750 31750 31750 0
13 20250227 190400 201123200 31750 31750 31750 31750 0
14 20250227 190300 201123200 31750 31750 31750 31750 0
15 20250227 190200 201123200 31750 31750 31750 31750 0
16 20250227 190100 201123200 31750 31750 31750 31750 0
17 20250227 190000 201123200 31750 31750 31750 31750 0
18 20250227 185900 201123200 31750 31750 31750 31750 0
19 20250227 185800 201123200 31750 31750 31750 31750 0
20 20250227 185700 201123200 31750 31750 31750 31750 0
21 20250227 185600 201123200 31750 31750 31750 31750 0
22 20250227 185500 201123200 31750 31750 31750 31750 0
23 20250227 185400 201123200 31750 31750 31750 31750 0
24 20250227 185300 201123200 31750 31750 31750 31750 0
25 20250227 185200 201123200 31750 31750 31750 31750 0
26 20250227 185100 201123200 31750 31750 31750 31750 0
27 20250227 185000 201123200 31750 31750 31750 31750 0
28 20250227 184900 201123200 31750 31750 31750 31750 0
29 20250227 184800 201123200 31750 31750 31750 31750 0
30 20250227 184700 201123200 31750 31750 31750 31750 0
31 20250227 184600 201123200 31750 31750 31750 31750 0
32 20250227 184500 201123200 31750 31750 31750 31750 182
33 20250227 184400 201123200 31750 31750 31750 31750 0
34 20250227 184300 201123200 31750 31750 31750 31750 0
35 20250227 184200 201123200 31750 31750 31750 31750 0
36 20250227 184100 201123200 31750 31750 31750 31750 0
37 20250227 184000 201123200 31750 31750 31750 31750 0
38 20250227 183900 201123200 31750 31750 31750 31750 0
39 20250227 183800 201123200 31750 31750 31750 31750 0
40 20250227 183700 201123200 31750 31750 31750 31750 0
41 20250227 183600 201123200 31750 31750 31750 31750 0
42 20250227 183500 201123200 31750 31750 31750 31750 0
43 20250227 183400 201123200 31750 31750 31750 31750 0
44 20250227 183300 201123200 31750 31750 31750 31750 0
45 20250227 183200 201123200 31750 31750 31750 31750 0
46 20250227 183100 201123200 31750 31750 31750 31750 0
47 20250227 183000 201123200 31750 31750 31750 31750 0
48 20250227 182900 201123200 31750 31750 31750 31750 0
49 20250227 182800 201123200 31750 31750 31750 31750 0
50 20250227 182700 201123200 31750 31750 31750 31750 0
51 20250227 182600 201123200 31750 31750 31750 31750 0
52 20250227 182500 201123200 31750 31750 31750 31750 0
53 20250227 182400 201123200 31750 31750 31750 31750 0
54 20250227 182300 201123200 31750 31750 31750 31750 0
55 20250227 182200 201123200 31750 31750 31750 31750 0
56 20250227 182100 201123200 31750 31750 31750 31750 0
57 20250227 182000 201123200 31750 31750 31750 31750 0
58 20250227 181900 201123200 31750 31750 31750 31750 0
59 20250227 181800 201123200 31750 31750 31750 31750 0
60 20250227 181700 201123200 31750 31750 31750 31750 0
61 20250227 181600 201123200 31750 31750 31750 31750 0
62 20250227 181500 201123200 31750 31750 31750 31750 182
63 20250227 181400 201123200 31750 31750 31750 31750 0
64 20250227 181300 201123200 31750 31750 31750 31750 0
65 20250227 181200 201123200 31750 31750 31750 31750 0
66 20250227 181100 201123200 31750 31750 31750 31750 0
67 20250227 181000 201123200 31750 31750 31750 31750 0
68 20250227 180900 201123200 31750 31750 31750 31750 0
69 20250227 180800 201123200 31750 31750 31750 31750 0
70 20250227 180700 201123200 31750 31750 31750 31750 0
71 20250227 180600 201123200 31750 31750 31750 31750 0
72 20250227 180500 201123200 31750 31750 31750 31750 0
73 20250227 180400 201123200 31750 31750 31750 31750 0
74 20250227 180300 201123200 31750 31750 31750 31750 0
75 20250227 180200 201123200 31750 31750 31750 31750 0
76 20250227 180100 201123200 31750 31750 31750 31750 0
77 20250227 180000 201123200 31750 31750 31750 31750 0
78 20250227 175900 201123200 31750 31750 31750 31750 0
79 20250227 175800 201123200 31750 31750 31750 31750 0
80 20250227 175700 201123200 31750 31750 31750 31750 0
81 20250227 175600 201123200 31750 31750 31750 31750 0
82 20250227 175500 201123200 31750 31750 31750 31750 0
83 20250227 175400 201123200 31750 31750 31750 31750 0
84 20250227 175300 201123200 31750 31750 31750 31750 0
85 20250227 175200 201123200 31750 31750 31750 31750 0
86 20250227 175100 201123200 31750 31750 31750 31750 0
87 20250227 175000 201123200 31750 31750 31750 31750 0
88 20250227 174900 201123200 31750 31750 31750 31750 0
89 20250227 174800 201123200 31750 31750 31750 31750 0
90 20250227 174700 201123200 31750 31750 31750 31750 0
91 20250227 174600 201123200 31750 31750 31750 31750 0
92 20250227 174500 201123200 31750 31750 31750 31750 182
93 20250227 174400 201123200 31750 31750 31750 31750 0
94 20250227 174300 201123200 31750 31750 31750 31750 0
95 20250227 174200 201123200 31750 31750 31750 31750 0
96 20250227 174100 201123200 31750 31750 31750 31750 0
97 20250227 174000 201123200 31750 31750 31750 31750 0
98 20250227 173900 201123200 31750 31750 31750 31750 0
99 20250227 173800 201123200 31750 31750 31750 31750 0
100 20250227 173700 201123200 31750 31750 31750 31750 0
101 20250227 173600 201123200 31750 31750 31750 31750 0
102 20250227 173500 201123200 31750 31750 31750 31750 0
103 20250227 173400 201123200 31750 31750 31750 31750 0
104 20250227 173300 201123200 31750 31750 31750 31750 0
105 20250227 173200 201123200 31750 31750 31750 31750 0
106 20250227 173100 201123200 31750 31750 31750 31750 0
107 20250227 173000 201123200 31750 31750 31750 31750 0
108 20250227 172900 201123200 31750 31750 31750 31750 0
109 20250227 172800 201123200 31750 31750 31750 31750 0
110 20250227 172700 201123200 31750 31750 31750 31750 0
111 20250227 172600 201123200 31750 31750 31750 31750 0
112 20250227 172500 201123200 31750 31750 31750 31750 0
113 20250227 172400 201123200 31750 31750 31750 31750 0
114 20250227 172300 201123200 31750 31750 31750 31750 0
115 20250227 172200 201123200 31750 31750 31750 31750 0
116 20250227 172100 201123200 31750 31750 31750 31750 0
117 20250227 172000 201123200 31750 31750 31750 31750 0
118 20250227 171900 201123200 31750 31750 31750 31750 0
119 20250227 171800 201123200 31750 31750 31750 31750 0
120 20250227 171700 201123200 31750 31750 31750 31750 0
121 20250227 171600 201123200 31750 31750 31750 31750 0
122 20250227 171500 201123200 31750 31750 31750 31750 182
123 20250227 171400 201123200 31750 31750 31750 31750 0
124 20250227 171300 201123200 31750 31750 31750 31750 0
125 20250227 171200 201123200 31750 31750 31750 31750 0
126 20250227 171100 201123200 31750 31750 31750 31750 0
127 20250227 171000 201123200 31750 31750 31750 31750 0
128 20250227 170900 201123200 31750 31750 31750 31750 0
129 20250227 170800 201123200 31750 31750 31750 31750 0
130 20250227 170700 201123200 31750 31750 31750 31750 0
131 20250227 170600 201123200 31750 31750 31750 31750 0
132 20250227 170500 201123200 31750 31750 31750 31750 0
133 20250227 170400 201123200 31750 31750 31750 31750 0
134 20250227 170300 201123200 31750 31750 31750 31750 0
135 20250227 170200 201123200 31750 31750 31750 31750 0
136 20250227 170100 201123200 31750 31750 31750 31750 0
137 20250227 170000 201123200 31750 31750 31750 31750 0
138 20250227 165900 201123200 31750 31750 31750 31750 0
139 20250227 165800 201123200 31750 31750 31750 31750 0
140 20250227 165700 201123200 31750 31750 31750 31750 0
141 20250227 165600 201123200 31750 31750 31750 31750 0
142 20250227 165500 201123200 31750 31750 31750 31750 0
143 20250227 165400 201123200 31750 31750 31750 31750 0
144 20250227 165300 201123200 31750 31750 31750 31750 0
145 20250227 165200 201123200 31750 31750 31750 31750 0
146 20250227 165100 201123200 31750 31750 31750 31750 0
147 20250227 165000 201123200 31750 31750 31750 31750 0
148 20250227 164900 201123200 31750 31750 31750 31750 0
149 20250227 164800 201123200 31750 31750 31750 31750 0
150 20250227 164700 201123200 31750 31750 31750 31750 0
151 20250227 164600 201123200 31750 31750 31750 31750 0
152 20250227 164500 201123200 31750 31750 31750 31750 182
153 20250227 164400 201123200 31750 31750 31750 31750 0
154 20250227 164300 201123200 31750 31750 31750 31750 0
155 20250227 164200 201123200 31750 31750 31750 31750 0
156 20250227 164100 201123200 31750 31750 31750 31750 0
157 20250227 164000 201123200 31750 31750 31750 31750 0
158 20250227 163900 201123200 31750 31750 31750 31750 0
159 20250227 163800 201123200 31750 31750 31750 31750 0
160 20250227 163700 201123200 31750 31750 31750 31750 0
161 20250227 163600 201123200 31750 31750 31750 31750 0
162 20250227 163500 201123200 31750 31750 31750 31750 0
163 20250227 163400 201123200 31750 31750 31750 31750 0
164 20250227 163300 201123200 31750 31750 31750 31750 0
165 20250227 163200 201123200 31750 31750 31750 31750 0
166 20250227 163100 201123200 31750 31750 31750 31750 0
167 20250227 163000 201123200 31750 31750 31750 31750 0
168 20250227 162900 201123200 31750 31750 31750 31750 0
169 20250227 162800 201123200 31750 31750 31750 31750 0
170 20250227 162700 201123200 31750 31750 31750 31750 0
171 20250227 162600 201123200 31750 31750 31750 31750 0
172 20250227 162500 201123200 31750 31750 31750 31750 0
173 20250227 162400 201123200 31750 31750 31750 31750 0
174 20250227 162300 201123200 31750 31750 31750 31750 0
175 20250227 162200 201123200 31750 31750 31750 31750 0
176 20250227 162100 201123200 31750 31750 31750 31750 0
177 20250227 162000 201123200 31750 31750 31750 31750 0
178 20250227 161900 201123200 31750 31750 31750 31750 0
179 20250227 161800 201123200 31750 31750 31750 31750 0
180 20250227 161700 201123200 31750 31750 31750 31750 0
181 20250227 161600 201123200 31750 31750 31750 31750 0
182 20250227 161500 201123200 31750 31750 31750 31750 182
183 20250227 161400 201123200 31750 31750 31750 31750 0
184 20250227 161300 201123200 31750 31750 31750 31750 0
185 20250227 161200 201123200 31750 31750 31750 31750 0
186 20250227 161100 201123200 31750 31750 31750 31750 0
187 20250227 161000 201123200 31750 31750 31750 31750 0
188 20250227 160900 201123200 31750 31750 31750 31750 0
189 20250227 160800 201123200 31750 31750 31750 31750 0
190 20250227 160700 201123200 31750 31750 31750 31750 0
191 20250227 160600 201123200 31750 31750 31750 31750 0
192 20250227 160500 201123200 31750 31750 31750 31750 0
193 20250227 160400 201123200 31750 31750 31750 31750 0
194 20250227 160300 201123200 31750 31750 31750 31750 0
195 20250227 160200 201123200 31750 31750 31750 31750 0
196 20250227 160100 201123200 31750 31750 31750 31750 0
197 20250227 160000 201123200 31750 31750 31750 31750 0
198 20250227 155900 201123200 31750 31750 31750 31750 0
199 20250227 155800 201123200 31750 31750 31750 31750 0
200 20250227 155700 201123200 31750 31750 31750 31750 0
201 20250227 155600 201123200 31750 31750 31750 31750 0
202 20250227 155500 201123200 31750 31750 31750 31750 0
203 20250227 155400 201123200 31750 31750 31750 31750 0
204 20250227 155300 201123200 31750 31750 31750 31750 0
205 20250227 155200 201123200 31750 31750 31750 31750 0
206 20250227 155100 201123200 31750 31750 31750 31750 0
207 20250227 155000 201123200 31750 31750 31750 31750 0
208 20250227 154900 201123200 31750 31750 31750 31750 0
209 20250227 154800 201123200 31750 31750 31750 31750 0
210 20250227 154700 201123200 31750 31750 31750 31750 0
211 20250227 154600 201123200 31750 31750 31750 31750 0
212 20250227 154500 201123200 31750 31750 31750 31750 182
213 20250227 154400 201123200 31750 31750 31750 31750 0
214 20250227 154300 201123200 31750 31750 31750 31750 0
215 20250227 154200 201123200 31750 31750 31750 31750 0
216 20250227 154100 201123200 31750 31750 31750 31750 0
217 20250227 154000 201123200 31750 31750 31750 31750 0
218 20250227 153900 201123200 31750 31750 31750 31750 0
219 20250227 153800 201123200 31750 31750 31750 31750 0
220 20250227 153700 201123200 31750 31750 31750 31750 0
221 20250227 153600 201123200 31750 31750 31750 31750 0
222 20250227 153500 201123200 31750 31750 31750 31750 0
223 20250227 153400 201123200 31750 31750 31750 31750 0
224 20250227 153300 201123200 31750 31750 31750 31750 0
225 20250227 153200 201123200 31750 31750 31750 31750 0
226 20250227 153100 201123200 31750 31750 31750 31750 0
227 20250227 153000 201123200 31750 31750 31750 31750 182
228 20250227 152900 195344700 31750 31750 31750 31750 0
229 20250227 152800 195344700 31750 31750 31750 31750 0
230 20250227 152700 195344700 31750 31750 31750 31750 0
231 20250227 152600 195344700 31750 31750 31750 31750 0
232 20250227 152500 195344700 31750 31750 31750 31750 0
233 20250227 152400 195344700 31750 31750 31750 31750 0
234 20250227 152300 195344700 31750 31750 31750 31750 0
235 20250227 152200 195344700 31750 31750 31750 31750 0
236 20250227 152100 195344700 31750 31750 31750 31750 0
237 20250227 152000 195344700 31750 31750 31750 31750 0
238 20250227 151900 195344700 31750 31750 31750 31750 6
239 20250227 151800 195154200 31750 31750 31750 31750 6
240 20250227 151700 194963700 31750 31750 31750 31750 0
241 20250227 151600 194963700 31750 31750 31750 31750 59
242 20250227 151500 193090450 31750 31800 31800 31750 20
243 20250227 151400 192455250 31800 31800 31800 31800 5
244 20250227 151300 192296250 31750 31750 31750 31750 500
245 20250227 151200 176421250 31800 31800 31800 31800 2
246 20250227 151100 176357650 31850 31850 31850 31850 0
247 20250227 151000 176357650 31850 31850 31850 31850 0
248 20250227 150900 176357650 31850 31850 31850 31850 0
249 20250227 150800 176357650 31850 31850 31850 31850 59
250 20250227 150700 174478500 31900 31900 31900 31900 0
251 20250227 150600 174478500 31900 31900 31900 31900 0
252 20250227 150500 174478500 31900 31900 31900 31900 0
253 20250227 150400 174478500 31900 31900 31900 31900 0
254 20250227 150300 174478500 31900 31900 31900 31900 59
255 20250227 150200 172596400 31750 31750 31750 31750 0
256 20250227 150100 172596400 31750 31800 31800 31750 100
257 20250227 150000 169419150 31750 31750 31750 31750 0
258 20250227 145900 169419150 31750 31750 31750 31750 30
259 20250227 145800 168466650 31750 31900 31900 31750 60
260 20250227 145700 166552800 31800 31800 31800 31800 100
261 20250227 145600 163372800 31800 31800 31800 31800 0
262 20250227 145500 163372800 31800 31800 31800 31800 0
263 20250227 145400 163372800 31800 31800 31800 31800 0
264 20250227 145300 163372800 31800 31800 31800 31800 50
265 20250227 145200 161782800 31800 31800 31800 31800 0
266 20250227 145100 161782800 31800 31800 31800 31800 0
267 20250227 145000 161782800 31800 31800 31800 31800 100
268 20250227 144900 158602800 31800 31800 31800 31800 30
269 20250227 144800 157648800 31900 31900 31900 31900 2
270 20250227 144700 157585000 31900 31900 31900 31900 0
271 20250227 144600 157585000 31900 31900 31900 31900 0
272 20250227 144500 157585000 31900 31900 31900 31900 0
273 20250227 144400 157585000 31900 31900 31900 31900 2
274 20250227 144300 157521200 31850 31850 31850 31850 0
275 20250227 144200 157521200 31850 31850 31850 31850 0
276 20250227 144100 157521200 31850 31850 31850 31850 0
277 20250227 144000 157521200 31850 31850 31850 31850 91
278 20250227 143900 154622850 31850 31850 31850 31850 9
279 20250227 143800 154336200 31850 31850 31850 31850 2
280 20250227 143700 154272500 31850 31850 31850 31850 0
281 20250227 143600 154272500 31850 31850 31850 31850 11
282 20250227 143500 153922150 31850 31850 31850 31850 0
283 20250227 143400 153922150 31850 31850 31850 31850 0
284 20250227 143300 153922150 31850 31850 31850 31850 0
285 20250227 143200 153922150 31850 31850 31850 31850 0
286 20250227 143100 153922150 31850 31850 31850 31850 0
287 20250227 143000 153922150 31850 31850 31850 31850 0
288 20250227 142900 153922150 31850 31850 31850 31850 0
289 20250227 142800 153922150 31850 31850 31850 31850 40
290 20250227 142700 152648150 31750 31750 31750 31750 0
291 20250227 142600 152648150 31750 31750 31750 31750 15
292 20250227 142500 152171900 31850 31850 31850 31850 0
293 20250227 142400 152171900 31850 31850 31850 31850 0
294 20250227 142300 152171900 31850 31850 31850 31850 46
295 20250227 142200 150706800 31800 31800 31800 31800 0
296 20250227 142100 150706800 31800 31800 31800 31800 380
297 20250227 142000 138622800 31850 31850 31850 31850 0
298 20250227 141900 138622800 31850 31850 31850 31850 0
299 20250227 141800 138622800 31850 31850 31850 31850 0
300 20250227 141700 138622800 31850 31850 31850 31850 0
301 20250227 141600 138622800 31850 31850 31850 31850 0
302 20250227 141500 138622800 31850 31850 31850 31850 1
303 20250227 141400 138590950 31850 31850 31850 31850 0
304 20250227 141300 138590950 31850 31800 31850 31800 64
305 20250227 141200 136552800 31800 31800 31800 31800 0
306 20250227 141100 136552800 31800 31800 31800 31800 50
307 20250227 141000 134962800 31800 31800 31800 31800 0
308 20250227 140900 134962800 31800 31800 31800 31800 0
309 20250227 140800 134962800 31800 31800 31800 31800 0
310 20250227 140700 134962800 31800 31800 31800 31800 0
311 20250227 140600 134962800 31800 31800 31800 31800 0
312 20250227 140500 134962800 31800 31850 31850 31800 50
313 20250227 140400 133370950 31850 31850 31850 31850 0
314 20250227 140300 133370950 31850 31850 31850 31850 0
315 20250227 140200 133370950 31850 31850 31850 31850 0
316 20250227 140100 133370950 31850 31850 31850 31850 0
317 20250227 140000 133370950 31850 31850 31850 31850 0
318 20250227 135900 133370950 31850 31850 31850 31850 0
319 20250227 135800 133370950 31850 31850 31850 31850 0
320 20250227 135700 133370950 31850 31850 31850 31850 181
321 20250227 135600 127606100 31850 31850 31850 31850 0
322 20250227 135500 127606100 31850 31850 31850 31850 1
323 20250227 135400 127574250 31850 31850 31850 31850 0
324 20250227 135300 127574250 31850 31850 31850 31850 0
325 20250227 135200 127574250 31850 31850 31850 31850 0
326 20250227 135100 127574250 31850 31850 31850 31850 4
327 20250227 135000 127446850 31850 31850 31850 31850 0
328 20250227 134900 127446850 31850 31850 31850 31850 0
329 20250227 134800 127446850 31850 31850 31850 31850 0
330 20250227 134700 127446850 31850 31850 31850 31850 0
331 20250227 134600 127446850 31850 31850 31850 31850 0
332 20250227 134500 127446850 31850 31850 31850 31850 0
333 20250227 134400 127446850 31850 31850 31850 31850 0
334 20250227 134300 127446850 31850 31850 31850 31850 0
335 20250227 134200 127446850 31850 31850 31850 31850 173
336 20250227 134100 121936800 31750 31750 31750 31750 0
337 20250227 134000 121936800 31750 31750 31750 31750 0
338 20250227 133900 121936800 31750 31750 31750 31750 0
339 20250227 133800 121936800 31750 31750 31750 31750 0
340 20250227 133700 121936800 31750 31750 31750 31750 0
341 20250227 133600 121936800 31750 31750 31750 31750 0
342 20250227 133500 121936800 31750 31750 31750 31750 0
343 20250227 133400 121936800 31750 31750 31750 31750 0
344 20250227 133300 121936800 31750 31750 31750 31750 0
345 20250227 133200 121936800 31750 31750 31750 31750 0
346 20250227 133100 121936800 31750 31750 31750 31750 0
347 20250227 133000 121936800 31750 31750 31750 31750 0
348 20250227 132900 121936800 31750 31750 31750 31750 0
349 20250227 132800 121936800 31750 31750 31750 31750 30
350 20250227 132700 120984300 31750 31750 31750 31750 0
351 20250227 132600 120984300 31750 31750 31750 31750 0
352 20250227 132500 120984300 31750 31750 31750 31750 0
353 20250227 132400 120984300 31750 31750 31750 31750 0
354 20250227 132300 120984300 31750 31750 31750 31750 0
355 20250227 132200 120984300 31750 31750 31750 31750 0
356 20250227 132100 120984300 31750 31750 31750 31750 0
357 20250227 132000 120984300 31750 31750 31750 31750 110
358 20250227 131900 117491800 31800 31800 31800 31800 0
359 20250227 131800 117491800 31800 31800 31800 31800 0
360 20250227 131700 117491800 31800 31800 31800 31800 0
361 20250227 131600 117491800 31800 31800 31800 31800 0
362 20250227 131500 117491800 31800 31800 31800 31800 0
363 20250227 131400 117491800 31800 31800 31800 31800 100
364 20250227 131300 114311800 31800 31800 31800 31800 50
365 20250227 131200 112721800 31800 31800 31800 31800 0
366 20250227 131100 112721800 31800 31800 31800 31800 0
367 20250227 131000 112721800 31800 31800 31800 31800 22
368 20250227 130900 112022200 31800 31800 31800 31800 1
369 20250227 130800 111990400 31800 31800 31800 31800 116
370 20250227 130700 108301600 31800 31800 31800 31800 0
371 20250227 130600 108301600 31800 31800 31800 31800 5
372 20250227 130500 108142600 31750 31750 31750 31750 0
373 20250227 130400 108142600 31750 31750 31750 31750 0
374 20250227 130300 108142600 31750 31750 31750 31750 0
375 20250227 130200 108142600 31750 31750 31750 31750 0
376 20250227 130100 108142600 31750 31750 31750 31750 0
377 20250227 130000 108142600 31750 31750 31750 31750 0
378 20250227 125900 108142600 31750 31750 31750 31750 0
379 20250227 125800 108142600 31750 31750 31750 31750 0
380 20250227 125700 108142600 31750 31750 31750 31750 0
381 20250227 125600 108142600 31750 31750 31750 31750 0
382 20250227 125500 108142600 31750 31750 31750 31750 0
383 20250227 125400 108142600 31750 31750 31750 31750 10
384 20250227 125300 107825100 31750 31750 31750 31750 0
385 20250227 125200 107825100 31750 31750 31750 31750 0
386 20250227 125100 107825100 31750 31750 31750 31750 0
387 20250227 125000 107825100 31750 31750 31750 31750 80
388 20250227 124900 105285100 31750 31750 31750 31750 1
389 20250227 124800 105253350 31700 31700 31700 31700 0
390 20250227 124700 105253350 31700 31700 31700 31700 0
391 20250227 124600 105253350 31700 31700 31700 31700 0
392 20250227 124500 105253350 31700 31750 31750 31700 10
393 20250227 124400 104936250 31700 31700 31700 31700 0
394 20250227 124300 104936250 31700 31700 31700 31700 0
395 20250227 124200 104936250 31700 31700 31700 31700 0
396 20250227 124100 104936250 31700 31700 31700 31700 0
397 20250227 124000 104936250 31700 31700 31700 31700 0
398 20250227 123900 104936250 31700 31700 31700 31700 50
399 20250227 123800 103351250 31700 31700 31700 31700 79
400 20250227 123700 100846950 31700 31700 31700 31700 28
401 20250227 123600 99959350 31850 31850 31850 31850 0
402 20250227 123500 99959350 31850 31850 31850 31850 0
403 20250227 123400 99959350 31850 31850 31850 31850 0
404 20250227 123300 99959350 31850 31850 31850 31850 0
405 20250227 123200 99959350 31850 31750 31850 31750 6
406 20250227 123100 99768750 31750 31750 31750 31750 15
407 20250227 123000 99292500 31750 31750 31750 31750 4
408 20250227 122900 99165500 31850 31850 31850 31850 0
409 20250227 122800 99165500 31850 31850 31850 31850 0
410 20250227 122700 99165500 31850 31850 31850 31850 1
411 20250227 122600 99133650 31850 31850 31850 31850 1
412 20250227 122500 99101800 31850 31850 31850 31850 0
413 20250227 122400 99101800 31850 31850 31850 31850 0
414 20250227 122300 99101800 31850 31850 31850 31850 0
415 20250227 122200 99101800 31850 31850 31850 31850 0
416 20250227 122100 99101800 31850 31850 31850 31850 0
417 20250227 122000 99101800 31850 31850 31850 31850 0
418 20250227 121900 99101800 31850 31800 31850 31800 10
419 20250227 121800 98783450 31700 31700 31700 31700 0
420 20250227 121700 98783450 31700 31700 31700 31700 0
421 20250227 121600 98783450 31700 31700 31700 31700 0
422 20250227 121500 98783450 31700 31700 31700 31700 0
423 20250227 121400 98783450 31700 31700 31700 31700 100
424 20250227 121300 95613450 31700 31700 31700 31700 14
425 20250227 121200 95169650 31750 31750 31750 31750 0
426 20250227 121100 95169650 31750 31750 31750 31750 0
427 20250227 121000 95169650 31750 31750 31750 31750 5
428 20250227 120900 95010900 31800 31800 31800 31800 0
429 20250227 120800 95010900 31800 31800 31800 31800 0
430 20250227 120700 95010900 31800 31800 31800 31800 0
431 20250227 120600 95010900 31800 31800 31800 31800 0
432 20250227 120500 95010900 31800 31800 31800 31800 0
433 20250227 120400 95010900 31800 31800 31800 31800 0
434 20250227 120300 95010900 31800 31800 31800 31800 0
435 20250227 120200 95010900 31800 31800 31800 31800 0
436 20250227 120100 95010900 31800 31800 31800 31800 0
437 20250227 120000 95010900 31800 31800 31800 31800 3
438 20250227 115900 94915500 31800 31800 31800 31800 5
439 20250227 115800 94756500 31800 31800 31800 31800 0
440 20250227 115700 94756500 31800 31800 31800 31800 0
441 20250227 115600 94756500 31800 31800 31800 31800 2
442 20250227 115500 94692900 31800 31800 31800 31800 0
443 20250227 115400 94692900 31800 31800 31800 31800 0
444 20250227 115300 94692900 31800 31800 31800 31800 0
445 20250227 115200 94692900 31800 31800 31800 31800 0
446 20250227 115100 94692900 31800 31800 31800 31800 5
447 20250227 115000 94533900 31700 31700 31700 31700 1
448 20250227 114900 94502200 31800 31800 31800 31800 1
449 20250227 114800 94470400 31800 31800 31800 31800 0
450 20250227 114700 94470400 31800 31800 31800 31800 0
451 20250227 114600 94470400 31800 31800 31800 31800 15
452 20250227 114500 93993400 31800 31800 31800 31800 1
453 20250227 114400 93961600 31800 31800 31800 31800 1
454 20250227 114300 93929800 31800 31800 31800 31800 0
455 20250227 114200 93929800 31800 31800 31800 31800 0
456 20250227 114100 93929800 31800 31800 31800 31800 0
457 20250227 114000 93929800 31800 31800 31800 31800 0
458 20250227 113900 93929800 31800 31800 31800 31800 1
459 20250227 113800 93898000 31750 31750 31750 31750 10
460 20250227 113700 93580500 31750 31750 31750 31750 147
461 20250227 113600 88913250 31750 31750 31750 31750 10
462 20250227 113500 88595750 31750 31750 31750 31750 3
463 20250227 113400 88500500 31750 31750 31750 31750 0
464 20250227 113300 88500500 31750 31750 31750 31750 0
465 20250227 113200 88500500 31750 31750 31750 31750 0
466 20250227 113100 88500500 31750 31750 31750 31750 0
467 20250227 113000 88500500 31750 31750 31750 31750 0
468 20250227 112900 88500500 31750 31750 31750 31750 0
469 20250227 112800 88500500 31750 31750 31750 31750 0
470 20250227 112700 88500500 31750 31750 31750 31750 0
471 20250227 112600 88500500 31750 31750 31750 31750 101
472 20250227 112500 85293750 31750 31750 31750 31750 71
473 20250227 112400 83039500 31750 31750 31750 31750 0
474 20250227 112300 83039500 31750 31700 31750 31700 122
475 20250227 112200 79171000 31700 31700 31700 31700 0
476 20250227 112100 79171000 31700 31700 31700 31700 0
477 20250227 112000 79171000 31700 31700 31700 31700 0
478 20250227 111900 79171000 31700 31700 31700 31700 0
479 20250227 111800 79171000 31700 31700 31700 31700 0
480 20250227 111700 79171000 31700 31700 31700 31700 0
481 20250227 111600 79171000 31700 31700 31700 31700 0
482 20250227 111500 79171000 31700 31700 31700 31700 0
483 20250227 111400 79171000 31700 31750 31750 31700 500
484 20250227 111300 63318550 31750 31750 31750 31750 0
485 20250227 111200 63318550 31750 31750 31750 31750 0
486 20250227 111100 63318550 31750 31750 31750 31750 1
487 20250227 111000 63286800 31750 31750 31750 31750 0
488 20250227 110900 63286800 31750 31750 31750 31750 0
489 20250227 110800 63286800 31750 31750 31750 31750 0
490 20250227 110700 63286800 31750 31800 31800 31750 60
491 20250227 110600 61381650 31750 31750 31750 31750 0
492 20250227 110500 61381650 31750 31750 31750 31750 0
493 20250227 110400 61381650 31750 31750 31750 31750 0
494 20250227 110300 61381650 31750 31750 31750 31750 4
495 20250227 110200 61254650 31750 31750 31750 31750 1
496 20250227 110100 61222900 31800 31800 31800 31800 0
497 20250227 110000 61222900 31800 31800 31800 31800 0
498 20250227 105900 61222900 31800 31800 31800 31800 0
499 20250227 105800 61222900 31800 31800 31800 31800 0
500 20250227 105700 61222900 31800 31800 31800 31800 1
501 20250227 105600 61191100 31750 31750 31750 31750 0
502 20250227 105500 61191100 31750 31750 31750 31750 0
503 20250227 105400 61191100 31750 31700 31750 31700 301
504 20250227 105300 51645300 31750 31750 31750 31750 69
505 20250227 105200 49454550 31750 31750 31750 31750 25
506 20250227 105100 48660800 31750 31750 31750 31750 273
507 20250227 105000 39993050 31800 31800 31800 31800 0
508 20250227 104900 39993050 31800 31800 31800 31800 114
509 20250227 104800 36367850 31850 31850 31850 31850 0
510 20250227 104700 36367850 31850 31850 31850 31850 1
511 20250227 104600 36336000 31850 31850 31850 31850 0
512 20250227 104500 36336000 31850 31850 31850 31850 10
513 20250227 104400 36017500 31850 31850 31850 31850 0
514 20250227 104300 36017500 31850 31850 31850 31850 0
515 20250227 104200 36017500 31850 31850 31850 31850 2
516 20250227 104100 35953800 31850 31850 31850 31850 3
517 20250227 104000 35858250 31800 31800 31800 31800 6
518 20250227 103900 35667450 31850 31850 31850 31850 0
519 20250227 103800 35667450 31850 31850 31850 31850 30
520 20250227 103700 34711950 31850 31850 31850 31850 10
521 20250227 103600 34393450 31850 31850 31850 31850 0
522 20250227 103500 34393450 31850 31850 31850 31800 37
523 20250227 103400 33216250 31850 31850 31850 31850 0
524 20250227 103300 33216250 31850 31850 31850 31850 37
525 20250227 103200 32037800 31900 31900 31900 31900 2
526 20250227 103100 31974000 31900 31900 31900 31900 0
527 20250227 103000 31974000 31900 31900 31900 31900 1
528 20250227 102900 31942100 31900 31900 31900 31900 0
529 20250227 102800 31942100 31900 31900 31900 31900 0
530 20250227 102700 31942100 31900 31900 31900 31900 1
531 20250227 102600 31910200 31900 31900 31900 31900 0
532 20250227 102500 31910200 31900 31900 31900 31900 1
533 20250227 102400 31878300 31900 31900 31900 31900 0
534 20250227 102300 31878300 31900 31900 31900 31900 7
535 20250227 102200 31655000 31900 31900 31900 31900 1
536 20250227 102100 31623100 31850 31850 31850 31850 0
537 20250227 102000 31623100 31850 31850 31850 31850 10
538 20250227 101900 31304600 31900 31900 31900 31900 0
539 20250227 101800 31304600 31900 31900 31900 31900 0
540 20250227 101700 31304600 31900 31900 31900 31900 0
541 20250227 101600 31304600 31900 31900 31900 31900 0
542 20250227 101500 31304600 31900 31900 31900 31900 0
543 20250227 101400 31304600 31900 31900 31900 31900 2
544 20250227 101300 31240800 31950 31900 32000 31900 5
545 20250227 101200 31081100 31900 31900 31900 31900 0
546 20250227 101100 31081100 31900 31900 31900 31900 5
547 20250227 101000 30921600 32000 32000 32000 32000 0
548 20250227 100900 30921600 32000 32000 32000 32000 0
549 20250227 100800 30921600 32000 32000 32000 32000 0
550 20250227 100700 30921600 32000 32000 32000 32000 0
551 20250227 100600 30921600 32000 32000 32000 32000 0
552 20250227 100500 30921600 32000 32000 32000 32000 0
553 20250227 100400 30921600 32000 32000 32000 32000 0
554 20250227 100300 30921600 32000 32000 32000 32000 0
555 20250227 100200 30921600 32000 32000 32000 32000 0
556 20250227 100100 30921600 32000 31850 32000 31850 207
557 20250227 100000 24315500 31900 31900 31900 31900 0
558 20250227 095900 24315500 31900 31900 31900 31900 0
559 20250227 095800 24315500 31900 31900 31900 31900 0
560 20250227 095700 24315500 31900 31900 31900 31900 5
561 20250227 095600 24156000 31900 31900 31900 31900 0
562 20250227 095500 24156000 31900 31900 31900 31900 0
563 20250227 095400 24156000 31900 31900 31900 31900 0
564 20250227 095300 24156000 31900 31850 31900 31850 245
565 20250227 095200 16352250 31900 31900 31900 31900 0
566 20250227 095100 16352250 31900 31900 31900 31900 2
567 20250227 095000 16288450 31850 31850 31850 31850 0
568 20250227 094900 16288450 31850 31850 31850 31850 81
569 20250227 094800 13708600 31850 31850 31850 31850 0
570 20250227 094700 13708600 31850 31850 31850 31850 0
571 20250227 094600 13708600 31850 31850 31850 31850 0
572 20250227 094500 13708600 31850 31850 31850 31850 0
573 20250227 094400 13708600 31850 31850 31850 31850 1
574 20250227 094300 13676750 31950 31950 31950 31950 3
575 20250227 094200 13580900 31900 31900 31900 31900 0
576 20250227 094100 13580900 31900 31900 31900 31900 0
577 20250227 094000 13580900 31900 31900 31900 31900 0
578 20250227 093900 13580900 31900 31900 31900 31900 1
579 20250227 093800 13549000 31900 31900 31900 31900 1
580 20250227 093700 13517100 31900 31900 31900 31900 0
581 20250227 093600 13517100 31900 31950 31950 31900 123
582 20250227 093500 9593100 31950 31950 31950 31950 1
583 20250227 093400 9561150 32000 31950 32000 31950 2
584 20250227 093300 9497200 31900 31900 31900 31900 0
585 20250227 093200 9497200 31900 31900 31900 31900 0
586 20250227 093100 9497200 31900 31900 31900 31900 104
587 20250227 093000 6179600 32000 32000 32000 32000 0
588 20250227 092900 6179600 32000 32000 32000 32000 5
589 20250227 092800 6019600 32000 32000 32000 32000 0
590 20250227 092700 6019600 32000 32000 32000 32000 29
591 20250227 092600 5091600 31900 31900 31900 31900 0
592 20250227 092500 5091600 31900 31900 31900 31900 0
593 20250227 092400 5091600 31900 31900 31900 31900 0
594 20250227 092300 5091600 31900 31900 31900 31900 0
595 20250227 092200 5091600 31900 31900 31900 31900 0
596 20250227 092100 5091600 31900 31900 31900 31900 0
597 20250227 092000 5091600 31900 31900 31900 31900 5
598 20250227 091900 4932100 31900 31900 31900 31900 15
599 20250227 091800 4453600 31900 31900 31900 31900 0
600 20250227 091700 4453600 31900 31950 31950 31900 23
601 20250227 091600 3719750 32000 32000 32000 32000 5
602 20250227 091500 3559750 32000 32000 32000 32000 17
603 20250227 091400 3015750 31950 31950 31950 31950 2
604 20250227 091300 2951850 31900 31900 31900 31900 1
605 20250227 091200 2919950 31900 31900 31900 31900 13
606 20250227 091100 2505250 31900 31900 31900 31900 8
607 20250227 091000 2250050 31850 31850 31850 31850 0
608 20250227 090900 2250050 31850 31850 31900 31850 3
609 20250227 090800 2154450 31900 31750 31900 31750 4
610 20250227 090700 2027100 31650 31650 31650 31650 0
611 20250227 090600 2027100 31650 31650 31650 31650 0
612 20250227 090500 2027100 31650 31650 31650 31650 0
613 20250227 090400 2027100 31650 31700 31700 31650 60
614 20250227 090300 127050 31700 31700 31700 31700 0
615 20250227 090200 127050 31700 31700 31700 31700 0
616 20250227 090100 127050 31700 31700 31700 31700 0
617 20250227 090000 127050 31700 31900 31900 31700 4