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

622
035720/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192000,441515594150,44450,44450,44450,44450,253889
20250227,191900,441515594150,44450,44450,44450,44450,0
20250227,191800,441515594150,44450,44450,44450,44450,0
20250227,191700,441515594150,44450,44450,44450,44450,0
20250227,191600,441515594150,44450,44450,44450,44450,0
20250227,191500,441515594150,44450,44450,44450,44450,0
20250227,191400,441515594150,44450,44450,44450,44450,0
20250227,191300,441515594150,44450,44450,44450,44450,0
20250227,191200,441515594150,44450,44450,44450,44450,0
20250227,191100,441515594150,44450,44450,44450,44450,0
20250227,191000,441515594150,44450,44450,44450,44450,0
20250227,190900,441515594150,44450,44450,44450,44450,0
20250227,190800,441515594150,44450,44450,44450,44450,0
20250227,190700,441515594150,44450,44450,44450,44450,0
20250227,190600,441515594150,44450,44450,44450,44450,0
20250227,190500,441515594150,44450,44450,44450,44450,0
20250227,190400,441515594150,44450,44450,44450,44450,0
20250227,190300,441515594150,44450,44450,44450,44450,0
20250227,190200,441515594150,44450,44450,44450,44450,0
20250227,190100,441515594150,44450,44450,44450,44450,0
20250227,190000,441515594150,44450,44450,44450,44450,0
20250227,185900,441515594150,44450,44450,44450,44450,0
20250227,185800,441515594150,44450,44450,44450,44450,0
20250227,185700,441515594150,44450,44450,44450,44450,0
20250227,185600,441515594150,44450,44450,44450,44450,0
20250227,185500,441515594150,44450,44450,44450,44450,0
20250227,185400,441515594150,44450,44450,44450,44450,0
20250227,185300,441515594150,44450,44450,44450,44450,0
20250227,185200,441515594150,44450,44450,44450,44450,0
20250227,185100,441515594150,44450,44450,44450,44450,0
20250227,185000,441515594150,44450,44450,44450,44450,253889
20250227,184900,441515594150,44450,44450,44450,44450,0
20250227,184800,441515594150,44450,44450,44450,44450,0
20250227,184700,441515594150,44450,44450,44450,44450,0
20250227,184600,441515594150,44450,44450,44450,44450,0
20250227,184500,441515594150,44450,44450,44450,44450,0
20250227,184400,441515594150,44450,44450,44450,44450,0
20250227,184300,441515594150,44450,44450,44450,44450,0
20250227,184200,441515594150,44450,44450,44450,44450,0
20250227,184100,441515594150,44450,44450,44450,44450,0
20250227,184000,441515594150,44450,44450,44450,44450,0
20250227,183900,441515594150,44450,44450,44450,44450,0
20250227,183800,441515594150,44450,44450,44450,44450,0
20250227,183700,441515594150,44450,44450,44450,44450,0
20250227,183600,441515594150,44450,44450,44450,44450,0
20250227,183500,441515594150,44450,44450,44450,44450,0
20250227,183400,441515594150,44450,44450,44450,44450,0
20250227,183300,441515594150,44450,44450,44450,44450,0
20250227,183200,441515594150,44450,44450,44450,44450,0
20250227,183100,441515594150,44450,44450,44450,44450,0
20250227,183000,441515594150,44450,44450,44450,44450,0
20250227,182900,441515594150,44450,44450,44450,44450,0
20250227,182800,441515594150,44450,44450,44450,44450,0
20250227,182700,441515594150,44450,44450,44450,44450,0
20250227,182600,441515594150,44450,44450,44450,44450,0
20250227,182500,441515594150,44450,44450,44450,44450,0
20250227,182400,441515594150,44450,44450,44450,44450,0
20250227,182300,441515594150,44450,44450,44450,44450,0
20250227,182200,441515594150,44450,44450,44450,44450,0
20250227,182100,441515594150,44450,44450,44450,44450,0
20250227,182000,441515594150,44450,44450,44450,44450,253889
20250227,181900,441515594150,44450,44450,44450,44450,0
20250227,181800,441515594150,44450,44450,44450,44450,0
20250227,181700,441515594150,44450,44450,44450,44450,0
20250227,181600,441515594150,44450,44450,44450,44450,0
20250227,181500,441515594150,44450,44450,44450,44450,0
20250227,181400,441515594150,44450,44450,44450,44450,0
20250227,181300,441515594150,44450,44450,44450,44450,0
20250227,181200,441515594150,44450,44450,44450,44450,0
20250227,181100,441515594150,44450,44450,44450,44450,0
20250227,181000,441515594150,44450,44450,44450,44450,0
20250227,180900,441515594150,44450,44450,44450,44450,0
20250227,180800,441515594150,44450,44450,44450,44450,0
20250227,180700,441515594150,44450,44450,44450,44450,0
20250227,180600,441515594150,44450,44450,44450,44450,0
20250227,180500,441515594150,44450,44450,44450,44450,0
20250227,180400,441515594150,44450,44450,44450,44450,0
20250227,180300,441515594150,44450,44450,44450,44450,0
20250227,180200,441515594150,44450,44450,44450,44450,0
20250227,180100,441515594150,44450,44450,44450,44450,0
20250227,180000,441515594150,44450,44450,44450,44450,0
20250227,175900,441515594150,44450,44450,44450,44450,0
20250227,175800,441515594150,44450,44450,44450,44450,0
20250227,175700,441515594150,44450,44450,44450,44450,0
20250227,175600,441515594150,44450,44450,44450,44450,0
20250227,175500,441515594150,44450,44450,44450,44450,0
20250227,175400,441515594150,44450,44450,44450,44450,0
20250227,175300,441515594150,44450,44450,44450,44450,0
20250227,175200,441515594150,44450,44450,44450,44450,0
20250227,175100,441515594150,44450,44450,44450,44450,0
20250227,175000,441515594150,44450,44450,44450,44450,253889
20250227,174900,441515594150,44450,44450,44450,44450,0
20250227,174800,441515594150,44450,44450,44450,44450,0
20250227,174700,441515594150,44450,44450,44450,44450,0
20250227,174600,441515594150,44450,44450,44450,44450,0
20250227,174500,441515594150,44450,44450,44450,44450,0
20250227,174400,441515594150,44450,44450,44450,44450,0
20250227,174300,441515594150,44450,44450,44450,44450,0
20250227,174200,441515594150,44450,44450,44450,44450,0
20250227,174100,441515594150,44450,44450,44450,44450,0
20250227,174000,441515594150,44450,44450,44450,44450,0
20250227,173900,441515594150,44450,44450,44450,44450,0
20250227,173800,441515594150,44450,44450,44450,44450,0
20250227,173700,441515594150,44450,44450,44450,44450,0
20250227,173600,441515594150,44450,44450,44450,44450,0
20250227,173500,441515594150,44450,44450,44450,44450,0
20250227,173400,441515594150,44450,44450,44450,44450,0
20250227,173300,441515594150,44450,44450,44450,44450,0
20250227,173200,441515594150,44450,44450,44450,44450,0
20250227,173100,441515594150,44450,44450,44450,44450,0
20250227,173000,441515594150,44450,44450,44450,44450,0
20250227,172900,441515594150,44450,44450,44450,44450,0
20250227,172800,441515594150,44450,44450,44450,44450,0
20250227,172700,441515594150,44450,44450,44450,44450,0
20250227,172600,441515594150,44450,44450,44450,44450,0
20250227,172500,441515594150,44450,44450,44450,44450,0
20250227,172400,441515594150,44450,44450,44450,44450,0
20250227,172300,441515594150,44450,44450,44450,44450,0
20250227,172200,441515594150,44450,44450,44450,44450,0
20250227,172100,441515594150,44450,44450,44450,44450,0
20250227,172000,441515594150,44450,44450,44450,44450,253889
20250227,171900,441515594150,44450,44450,44450,44450,0
20250227,171800,441515594150,44450,44450,44450,44450,0
20250227,171700,441515594150,44450,44450,44450,44450,0
20250227,171600,441515594150,44450,44450,44450,44450,0
20250227,171500,441515594150,44450,44450,44450,44450,0
20250227,171400,441515594150,44450,44450,44450,44450,0
20250227,171300,441515594150,44450,44450,44450,44450,0
20250227,171200,441515594150,44450,44450,44450,44450,0
20250227,171100,441515594150,44450,44450,44450,44450,0
20250227,171000,441515594150,44450,44450,44450,44450,0
20250227,170900,441515594150,44450,44450,44450,44450,0
20250227,170800,441515594150,44450,44450,44450,44450,0
20250227,170700,441515594150,44450,44450,44450,44450,0
20250227,170600,441515594150,44450,44450,44450,44450,0
20250227,170500,441515594150,44450,44450,44450,44450,0
20250227,170400,441515594150,44450,44450,44450,44450,0
20250227,170300,441515594150,44450,44450,44450,44450,0
20250227,170200,441515594150,44450,44450,44450,44450,0
20250227,170100,441515594150,44450,44450,44450,44450,0
20250227,170000,441515594150,44450,44450,44450,44450,0
20250227,165900,441515594150,44450,44450,44450,44450,0
20250227,165800,441515594150,44450,44450,44450,44450,0
20250227,165700,441515594150,44450,44450,44450,44450,0
20250227,165600,441515594150,44450,44450,44450,44450,0
20250227,165500,441515594150,44450,44450,44450,44450,0
20250227,165400,441515594150,44450,44450,44450,44450,0
20250227,165300,441515594150,44450,44450,44450,44450,0
20250227,165200,441515594150,44450,44450,44450,44450,0
20250227,165100,441515594150,44450,44450,44450,44450,0
20250227,165000,441515594150,44450,44450,44450,44450,253889
20250227,164900,441515594150,44450,44450,44450,44450,0
20250227,164800,441515594150,44450,44450,44450,44450,0
20250227,164700,441515594150,44450,44450,44450,44450,0
20250227,164600,441515594150,44450,44450,44450,44450,0
20250227,164500,441515594150,44450,44450,44450,44450,0
20250227,164400,441515594150,44450,44450,44450,44450,0
20250227,164300,441515594150,44450,44450,44450,44450,0
20250227,164200,441515594150,44450,44450,44450,44450,0
20250227,164100,441515594150,44450,44450,44450,44450,0
20250227,164000,441515594150,44450,44450,44450,44450,0
20250227,163900,441515594150,44450,44450,44450,44450,0
20250227,163800,441515594150,44450,44450,44450,44450,0
20250227,163700,441515594150,44450,44450,44450,44450,0
20250227,163600,441515594150,44450,44450,44450,44450,0
20250227,163500,441515594150,44450,44450,44450,44450,0
20250227,163400,441515594150,44450,44450,44450,44450,0
20250227,163300,441515594150,44450,44450,44450,44450,0
20250227,163200,441515594150,44450,44450,44450,44450,0
20250227,163100,441515594150,44450,44450,44450,44450,0
20250227,163000,441515594150,44450,44450,44450,44450,0
20250227,162900,441515594150,44450,44450,44450,44450,0
20250227,162800,441515594150,44450,44450,44450,44450,0
20250227,162700,441515594150,44450,44450,44450,44450,0
20250227,162600,441515594150,44450,44450,44450,44450,0
20250227,162500,441515594150,44450,44450,44450,44450,0
20250227,162400,441515594150,44450,44450,44450,44450,0
20250227,162300,441515594150,44450,44450,44450,44450,0
20250227,162200,441515594150,44450,44450,44450,44450,0
20250227,162100,441515594150,44450,44450,44450,44450,0
20250227,162000,441515594150,44450,44450,44450,44450,253889
20250227,161900,441515594150,44450,44450,44450,44450,0
20250227,161800,441515594150,44450,44450,44450,44450,0
20250227,161700,441515594150,44450,44450,44450,44450,0
20250227,161600,441515594150,44450,44450,44450,44450,0
20250227,161500,441515594150,44450,44450,44450,44450,0
20250227,161400,441515594150,44450,44450,44450,44450,0
20250227,161300,441515594150,44450,44450,44450,44450,0
20250227,161200,441515594150,44450,44450,44450,44450,0
20250227,161100,441515594150,44450,44450,44450,44450,0
20250227,161000,441515594150,44450,44450,44450,44450,0
20250227,160900,441515594150,44450,44450,44450,44450,0
20250227,160800,441515594150,44450,44450,44450,44450,0
20250227,160700,441515594150,44450,44450,44450,44450,0
20250227,160600,441515594150,44450,44450,44450,44450,0
20250227,160500,441515594150,44450,44450,44450,44450,0
20250227,160400,441515594150,44450,44450,44450,44450,0
20250227,160300,441515594150,44450,44450,44450,44450,0
20250227,160200,441515594150,44450,44450,44450,44450,0
20250227,160100,441515594150,44450,44450,44450,44450,0
20250227,160000,441515594150,44450,44450,44450,44450,0
20250227,155900,441515594150,44450,44450,44450,44450,0
20250227,155800,441515594150,44450,44450,44450,44450,0
20250227,155700,441515594150,44450,44450,44450,44450,0
20250227,155600,441515594150,44450,44450,44450,44450,0
20250227,155500,441515594150,44450,44450,44450,44450,0
20250227,155400,441515594150,44450,44450,44450,44450,0
20250227,155300,441515594150,44450,44450,44450,44450,0
20250227,155200,441515594150,44450,44450,44450,44450,0
20250227,155100,441515594150,44450,44450,44450,44450,0
20250227,155000,441515594150,44450,44450,44450,44450,253889
20250227,154900,441515594150,44450,44450,44450,44450,0
20250227,154800,441515594150,44450,44450,44450,44450,0
20250227,154700,441515594150,44450,44450,44450,44450,0
20250227,154600,441515594150,44450,44450,44450,44450,0
20250227,154500,441515594150,44450,44450,44450,44450,0
20250227,154400,441515594150,44450,44450,44450,44450,0
20250227,154300,441515594150,44450,44450,44450,44450,0
20250227,154200,441515594150,44450,44450,44450,44450,0
20250227,154100,441515594150,44450,44450,44450,44450,0
20250227,154000,441515594150,44450,44450,44450,44450,0
20250227,153900,441515594150,44450,44450,44450,44450,0
20250227,153800,441515594150,44450,44450,44450,44450,0
20250227,153700,441515594150,44450,44450,44450,44450,0
20250227,153600,441515594150,44450,44450,44450,44450,0
20250227,153500,441515594150,44450,44450,44450,44450,0
20250227,153400,441515594150,44450,44450,44450,44450,0
20250227,153300,441515594150,44450,44450,44450,44450,0
20250227,153200,441515594150,44450,44450,44450,44450,0
20250227,153100,441515594150,44450,44450,44450,44450,0
20250227,153000,441515594150,44450,44450,44450,44450,253889
20250227,152900,430230228100,44350,44350,44350,44350,0
20250227,152800,430230228100,44350,44350,44350,44350,0
20250227,152700,430230228100,44350,44350,44350,44350,0
20250227,152600,430230228100,44350,44350,44350,44350,0
20250227,152500,430230228100,44350,44350,44350,44350,0
20250227,152400,430230228100,44350,44350,44350,44350,0
20250227,152300,430230228100,44350,44350,44350,44350,0
20250227,152200,430230228100,44350,44350,44350,44350,0
20250227,152100,430230228100,44350,44350,44350,44350,0
20250227,152000,430230228100,44350,44350,44350,44350,0
20250227,151900,430230228100,44350,44350,44400,44300,73916
20250227,151800,426951487800,44300,44300,44350,44250,18095
20250227,151700,426149872200,44300,44300,44300,44250,25524
20250227,151600,425019247100,44250,44250,44300,44250,8543
20250227,151500,424641031250,44300,44250,44300,44250,13758
20250227,151400,424031683650,44250,44350,44350,44200,33368
20250227,151300,422553315000,44350,44300,44350,44300,9546
20250227,151200,422130306300,44300,44200,44350,44200,72251
20250227,151100,418929581500,44200,44200,44300,44150,29590
20250227,151000,417620498000,44200,44150,44200,44100,11401
20250227,150900,417116975150,44150,44150,44150,44100,4843
20250227,150800,416903293350,44100,44200,44200,44050,13288
20250227,150700,416317179650,44150,44200,44300,44100,40620
20250227,150600,414521988400,44200,44250,44250,44200,9631
20250227,150500,414095999450,44250,44250,44300,44200,46333
20250227,150400,412045878800,44250,44300,44300,44250,17625
20250227,150300,411265755950,44250,44250,44300,44250,13643
20250227,150200,410661926700,44300,44250,44300,44250,13949
20250227,150100,410044185450,44300,44250,44300,44200,18370
20250227,150000,409231049500,44250,44250,44250,44200,8381
20250227,145900,408860313500,44250,44250,44300,44200,36615
20250227,145800,407240115950,44250,44250,44250,44200,20188
20250227,145700,406346853850,44200,44200,44250,44200,8403
20250227,145600,405975193300,44200,44200,44250,44150,11270
20250227,145500,405476973500,44200,44200,44200,44150,23678
20250227,145400,404430442800,44200,44150,44200,44100,6624
20250227,145300,404138015950,44150,44200,44200,44100,32185
20250227,145200,402717158350,44150,44150,44200,44150,16821
20250227,145100,401974352800,44200,44200,44200,44150,6461
20250227,145000,401688817350,44200,44200,44200,44150,14089
20250227,144900,401066241650,44200,44200,44200,44150,31491
20250227,144800,399674373800,44200,44050,44200,44050,81186
20250227,144700,396091598700,44100,44100,44100,44050,10159
20250227,144600,395643675200,44100,44050,44100,44050,12036
20250227,144500,395113101150,44050,44000,44050,43950,17814
20250227,144400,394328809200,44000,44000,44000,43950,10585
20250227,144300,393863325200,44000,44000,44000,43950,4849
20250227,144200,393650004750,44000,44000,44000,43950,7362
20250227,144100,393326130300,43950,44000,44000,43950,7430
20250227,144000,392999297100,43950,43950,44000,43950,11079
20250227,143900,392512225900,44000,44000,44000,43950,8080
20250227,143800,392157013450,44000,44050,44050,43950,13353
20250227,143700,391569348200,44000,44100,44100,44000,30626
20250227,143600,390220185200,44100,44100,44100,44050,8120
20250227,143500,389862346050,44050,44100,44100,44050,7175
20250227,143400,389546125250,44100,44050,44100,44000,15141
20250227,143300,388879142200,44050,44000,44050,43950,27707
20250227,143200,387660106500,44000,44000,44000,43950,3736
20250227,143100,387495802750,44000,43950,44000,43950,2780
20250227,143000,387373572650,43950,44000,44000,43950,4398
20250227,142900,387180252600,44000,43950,44000,43950,7914
20250227,142800,386832376600,43950,43950,44000,43950,7559
20250227,142700,386500131600,44000,43950,44000,43950,6723
20250227,142600,386204616350,43950,43950,44000,43900,15947
20250227,142500,385503681150,43950,44000,44050,43950,34072
20250227,142400,384005109950,44000,44000,44050,44000,10401
20250227,142300,383547010500,44050,43950,44050,43950,10511
20250227,142200,383084523250,44000,44050,44100,43950,27146
20250227,142100,381889325700,44100,44100,44100,44050,1747
20250227,142000,381812322200,44100,44100,44100,44050,3592
20250227,141900,381653963650,44100,44050,44100,44000,15152
20250227,141800,380986482050,44000,44050,44050,44000,3130
20250227,141700,380848690350,44050,44050,44050,44000,2517
20250227,141600,380737885600,44000,44000,44050,44000,1939
20250227,141500,380652504400,44050,44050,44100,44000,5492
20250227,141400,380410629450,44050,44000,44100,44000,29907
20250227,141300,379093254450,44000,44000,44050,44000,5181
20250227,141200,378865167400,44000,44050,44050,43950,11165
20250227,141100,378373864050,44050,43950,44050,43950,10421
20250227,141000,377915364100,43950,43950,44000,43950,2551
20250227,140900,377803140900,44000,43950,44000,43950,7348
20250227,140800,377480151900,43950,44100,44100,43950,30047
20250227,140700,376157374850,44050,44000,44100,44000,9141
20250227,140600,375754673150,44000,44000,44050,44000,5087
20250227,140500,375530622500,44050,43950,44050,43950,24063
20250227,140400,374472217750,44000,44000,44000,43950,3895
20250227,140300,374300934750,43950,43950,44000,43950,4979
20250227,140200,374082070350,44000,43950,44000,43900,11330
20250227,140100,373584244400,43900,43900,44000,43900,9242
20250227,140000,373178114250,43900,43950,43950,43900,3370
20250227,135900,373030120050,43950,44000,44000,43900,14723
20250227,135800,372383030000,43950,44000,44000,43950,3394
20250227,135700,372233766450,44000,43950,44050,43950,26795
20250227,135600,371055251200,43950,44000,44050,43900,21116
20250227,135500,370126807550,44050,44000,44050,43900,16024
20250227,135400,369422236150,44000,44050,44050,43950,31123
20250227,135300,368052598300,44000,44100,44100,44000,22405
20250227,135200,367065628200,44100,44050,44100,44000,11823
20250227,135100,366544833800,44050,44050,44100,44000,25673
20250227,135000,365413984850,44000,44050,44050,44000,4766
20250227,134900,365204140750,44050,44150,44150,44000,19482
20250227,134800,364345424100,44100,44150,44150,44100,9586
20250227,134700,363922613150,44100,44150,44150,44100,2620
20250227,134600,363807017750,44100,44100,44150,44100,9621
20250227,134500,363382658600,44100,44150,44150,44100,9436
20250227,134400,362966465950,44150,44050,44150,44050,30633
20250227,134300,361615906100,44050,44050,44100,44050,9425
20250227,134200,361200693250,44050,44050,44100,44050,6193
20250227,134100,360927835600,44050,44100,44100,44050,6218
20250227,134000,360653874000,44050,44100,44100,44050,4645
20250227,133900,360449148950,44050,44100,44100,44050,6996
20250227,133800,360140806300,44100,44150,44150,44050,26312
20250227,133700,358980523350,44100,44150,44150,44100,16262
20250227,133600,358263270950,44150,44100,44150,44100,9765
20250227,133500,357832367400,44100,44150,44150,44100,10355
20250227,133400,357375630000,44100,44100,44150,44100,7391
20250227,133300,357049632700,44100,44150,44150,44100,4408
20250227,133200,356855175750,44150,44100,44150,44100,3544
20250227,133100,356698773500,44150,44150,44150,44100,4220
20250227,133000,356512587050,44100,44150,44150,44100,2830
20250227,132900,356387711750,44150,44100,44150,44100,3815
20250227,132800,356219412950,44100,44150,44150,44100,5633
20250227,132700,355970949900,44100,44050,44150,44050,17890
20250227,132600,355181900100,44100,44100,44100,44050,10346
20250227,132500,354726090800,44100,44050,44100,44050,4778
20250227,132400,354515538600,44050,44050,44100,44050,4994
20250227,132300,354295437750,44050,44050,44100,44000,13404
20250227,132200,353704942300,44050,44100,44100,44050,9453
20250227,132100,353288507200,44100,44100,44100,44050,20109
20250227,132000,352402440200,44100,44200,44200,44050,24198
20250227,131900,351334439800,44200,44150,44200,44150,5170
20250227,131800,351106105050,44150,44150,44200,44150,3638
20250227,131700,350945437200,44150,44150,44200,44150,5335
20250227,131600,350709834100,44150,44250,44250,44150,30692
20250227,131500,349353305350,44250,44250,44250,44200,8257
20250227,131400,348987993700,44250,44200,44250,44200,4388
20250227,131300,348793928450,44250,44250,44250,44200,3266
20250227,131200,348649467500,44250,44200,44250,44150,12861
20250227,131100,348080975400,44200,44200,44200,44150,6008
20250227,131000,347815502050,44200,44200,44200,44150,9761
20250227,130900,347384100700,44150,44200,44200,44150,3878
20250227,130800,347212730250,44200,44100,44200,44100,13652
20250227,130700,346609907150,44150,44100,44150,44100,8597
20250227,130600,346230411850,44100,44100,44150,44050,9182
20250227,130500,345825561150,44050,44100,44150,44050,14220
20250227,130400,345198497400,44150,44050,44150,44050,8278
20250227,130300,344833453950,44100,44100,44150,44050,13636
20250227,130200,344232161050,44100,44200,44200,44100,15575
20250227,130100,343544654250,44150,44150,44200,44150,6973
20250227,130000,343236699650,44200,44150,44200,44100,8137
20250227,125900,342877425700,44150,44150,44200,44100,8203
20250227,125800,342515325250,44150,44200,44250,44150,11646
20250227,125700,342000819350,44200,44250,44250,44200,8002
20250227,125600,341646984800,44250,44250,44250,44200,4709
20250227,125500,341438769850,44200,44250,44300,44200,33579
20250227,125400,339953067350,44300,44250,44300,44250,7911
20250227,125300,339602817100,44300,44300,44300,44250,11347
20250227,125200,339100267300,44300,44300,44300,44250,2767
20250227,125100,338977737550,44300,44300,44300,44250,12819
20250227,125000,338409954100,44300,44300,44300,44250,2572
20250227,124900,338296053500,44300,44300,44300,44250,8406
20250227,124800,337923738450,44300,44150,44300,44150,28592
20250227,124700,336659589250,44200,44200,44200,44150,2742
20250227,124600,336538450100,44200,44150,44200,44150,11447
20250227,124500,336032889400,44200,44200,44200,44150,3899
20250227,124400,335860648950,44150,44200,44200,44150,3874
20250227,124300,335689575800,44150,44200,44200,44150,5129
20250227,124200,335463074250,44200,44150,44200,44150,9312
20250227,124100,335051880150,44150,44200,44250,44150,21989
20250227,124000,334080251100,44250,44250,44250,44200,2135
20250227,123900,333985812450,44250,44250,44250,44200,5410
20250227,123800,333746603550,44250,44250,44250,44200,6842
20250227,123700,333444088700,44250,44300,44300,44200,6023
20250227,123600,333177526050,44300,44300,44350,44250,25884
20250227,123500,332031454400,44250,44400,44400,44250,64818
20250227,123400,329157147650,44400,44350,44400,44350,5998
20250227,123300,328890948150,44400,44350,44400,44300,34040
20250227,123200,327381337400,44350,44300,44350,44300,5253
20250227,123100,327148503200,44350,44350,44350,44300,6882
20250227,123000,326843426800,44350,44350,44350,44300,5065
20250227,122900,326618872650,44350,44250,44350,44250,18100
20250227,122800,325816986750,44250,44300,44300,44250,11808
20250227,122700,325293971700,44300,44200,44300,44200,11517
20250227,122600,324784102850,44250,44200,44250,44150,27805
20250227,122500,323554557250,44200,44200,44200,44150,2351
20250227,122400,323450683050,44150,44200,44200,44150,3393
20250227,122300,323300790000,44200,44150,44200,44150,1626
20250227,122200,323228957450,44200,44200,44200,44150,2307
20250227,122100,323127032700,44200,44200,44250,44150,7181
20250227,122000,322809604650,44250,44250,44250,44200,13665
20250227,121900,322205544750,44200,44200,44250,44200,3795
20250227,121800,322037720600,44250,44200,44250,44200,3171
20250227,121700,321897475650,44200,44250,44250,44200,2757
20250227,121600,321775542600,44250,44200,44250,44200,4064
20250227,121500,321595843250,44200,44200,44250,44200,7953
20250227,121400,321244014450,44200,44200,44250,44200,8513
20250227,121300,320867667450,44250,44250,44250,44200,4321
20250227,121200,320676528150,44200,44200,44250,44200,6229
20250227,121100,320401130700,44250,44250,44250,44200,9340
20250227,121000,319988195500,44200,44200,44250,44200,5389
20250227,120900,319749883600,44200,44300,44300,44200,31221
20250227,120800,318368521200,44250,44350,44350,44250,43312
20250227,120700,316449803400,44300,44350,44350,44300,22707
20250227,120600,315442767800,44350,44300,44350,44300,16058
20250227,120500,314730703100,44350,44350,44350,44300,9471
20250227,120400,314310803650,44300,44300,44350,44250,19989
20250227,120300,313425232600,44300,44300,44350,44250,26921
20250227,120200,312232893650,44300,44300,44300,44250,19704
20250227,120100,311360041200,44300,44300,44300,44250,14455
20250227,120000,310719805500,44250,44300,44300,44250,8811
20250227,115900,310329534900,44300,44200,44300,44150,63904
20250227,115800,307503205350,44150,44200,44200,44150,5311
20250227,115700,307268512500,44150,44100,44200,44100,15187
20250227,115600,306597603600,44150,44150,44150,44100,17423
20250227,115500,305828393600,44150,44100,44150,44050,30605
20250227,115400,304478393000,44050,44050,44100,44000,35240
20250227,115300,302926028850,44050,44050,44050,44000,6239
20250227,115200,302651460350,44050,44050,44050,44000,5873
20250227,115100,302393014350,44050,44000,44050,44000,4211
20250227,115000,302207568400,44050,44050,44050,44000,2806
20250227,114900,302084048600,44050,44000,44050,44000,10203
20250227,114800,301634966850,44050,44000,44050,44000,2161
20250227,114700,301539825850,44000,44050,44050,44000,4374
20250227,114600,301347288200,44000,44000,44050,44000,5367
20250227,114500,301111082750,44000,44050,44050,44000,3310
20250227,114400,300965356800,44000,44050,44050,44000,10530
20250227,114300,300501989000,44050,44050,44050,44000,1911
20250227,114200,300417820800,44050,44050,44050,44000,3789
20250227,114100,300250970200,44000,44050,44050,44000,3151
20250227,114000,300112209000,44050,44050,44050,44000,3509
20250227,113900,299957754050,44050,44050,44050,44000,5733
20250227,113800,299705403400,44000,43950,44050,43950,15187
20250227,113700,299037184250,44000,43950,44000,43900,21438
20250227,113600,298095174200,43950,43950,44000,43900,12595
20250227,113500,297541656150,43950,43950,44000,43950,5098
20250227,113400,297317481000,44000,43950,44000,43950,2509
20250227,113300,297207176850,43950,44000,44000,43950,9227
20250227,113200,296801417550,44000,44100,44100,43950,15163
20250227,113100,296133860350,44100,44050,44100,44050,5909
20250227,113000,295873379450,44100,44050,44100,44050,8001
20250227,112900,295520570300,44050,44100,44100,44050,4380
20250227,112800,295327527200,44050,44100,44100,44000,9517
20250227,112700,294908245450,44100,44100,44100,44050,7290
20250227,112600,294587009750,44100,44100,44100,44000,10710
20250227,112500,294115188350,44100,44100,44100,44050,7954
20250227,112400,293764583600,44100,44000,44100,43950,14635
20250227,112300,293119951700,44000,44050,44050,44000,9082
20250227,112200,292720251750,44000,44000,44050,43950,13249
20250227,112100,292137254600,44000,44050,44050,44000,2672
20250227,112000,292019609700,44050,44000,44050,43950,5764
20250227,111900,291766071650,43950,44000,44050,43950,12263
20250227,111800,291226501200,43950,44050,44050,43950,7376
20250227,111700,290902038700,44050,44050,44050,44000,9695
20250227,111600,290475400300,44050,44000,44050,43950,25885
20250227,111500,289336543250,44000,43950,44000,43950,5035
20250227,111400,289115185350,44000,44000,44000,43950,6474
20250227,111300,288830544250,43950,44000,44000,43950,5032
20250227,111200,288609235100,43950,44000,44000,43900,6554
20250227,111100,288321125550,44000,44000,44000,43950,5249
20250227,111000,288090321400,44000,43900,44000,43850,29475
20250227,110900,286795891950,43850,43950,44000,43850,18180
20250227,110800,285997651400,43950,43950,44000,43950,11684
20250227,110700,285484066350,43950,43900,43950,43900,14766
20250227,110600,284835641200,43900,43950,44000,43900,12877
20250227,110500,284269764450,43950,44000,44000,43950,15693
20250227,110400,283579944350,43950,43950,44000,43950,2318
20250227,110300,283477980400,44000,44050,44050,43950,12573
20250227,110200,282924781700,44050,44000,44050,44000,4383
20250227,110100,282731817750,44050,44000,44050,44000,6105
20250227,110000,282462983100,44050,44050,44050,44000,2693
20250227,105900,282344421200,44050,44100,44100,44000,14202
20250227,105800,281718796500,44050,44050,44100,44000,12841
20250227,105700,281153227250,44050,43950,44050,43950,26580
20250227,105600,279983677950,43950,43950,43950,43850,18800
20250227,105500,279157650000,43900,43900,43950,43900,6778
20250227,105400,278860016350,43900,43900,43950,43900,7878
20250227,105300,278514065750,43950,43950,43950,43900,9422
20250227,105200,278100342700,43950,43900,43950,43850,12555
20250227,105100,277549415750,43900,43950,43950,43850,13753
20250227,105000,276945569800,43900,43900,43950,43900,5015
20250227,104900,276725379500,43900,43950,43950,43900,15280
20250227,104800,276054539150,43950,43950,43950,43900,3330
20250227,104700,275908275050,43900,43950,44000,43900,6468
20250227,104600,275623984250,43950,43950,44000,43900,9657
20250227,104500,275199545450,43950,43850,43950,43850,11873
20250227,104400,274678225950,43900,43900,43950,43850,12435
20250227,104300,274132354800,43950,43900,43950,43900,8592
20250227,104200,273754969700,43900,44000,44000,43900,9897
20250227,104100,273320277900,43950,44000,44000,43950,4263
20250227,104000,273132882500,43950,43950,44000,43950,7475
20250227,103900,272804292650,43950,43850,44000,43850,8900
20250227,103800,272413248550,43850,43900,43950,43850,11950
20250227,103700,271888640600,43900,43950,44000,43900,10113
20250227,103600,271444355600,43950,43950,44000,43950,11130
20250227,103500,270954957950,43950,43950,44000,43900,25070
20250227,103400,269853993300,43900,43950,43950,43900,23420
20250227,103300,268825722900,43900,44100,44150,43900,29007
20250227,103200,267549129100,44150,44150,44150,44100,3664
20250227,103100,267387425650,44150,44150,44150,44100,10126
20250227,103000,266940562850,44100,44150,44150,44050,7845
20250227,102900,266594482550,44100,44100,44150,44050,8492
20250227,102800,266220052250,44100,44200,44200,44050,16409
20250227,102700,265496153850,44200,44150,44200,44100,7742
20250227,102600,265154134300,44150,44050,44150,44000,19696
20250227,102500,264285220450,44050,44100,44150,44000,14226
20250227,102400,263658232650,44100,44100,44100,44050,8275
20250227,102300,263293384650,44100,44100,44150,44050,25833
20250227,102200,262153918550,44150,44150,44150,44100,19903
20250227,102100,261275702650,44150,44150,44150,44100,10119
20250227,102000,260829350400,44150,44150,44200,44100,9073
20250227,101900,260428756200,44200,44150,44200,44150,7206
20250227,101800,260110467100,44150,44100,44200,44050,13112
20250227,101700,259531670900,44100,44050,44100,44000,6330
20250227,101600,259252753250,44050,44050,44100,44000,23031
20250227,101500,258238559450,44050,44150,44150,44000,12864
20250227,101400,257671774300,44150,44250,44250,44100,17609
20250227,101300,256894139100,44200,44250,44250,44150,10717
20250227,101200,256420313850,44250,44050,44250,44000,32330
20250227,101100,254993477650,44000,44050,44100,44000,24414
20250227,101000,253918425750,44050,44250,44250,44050,42685
20250227,100900,252034037350,44250,44300,44300,44200,14098
20250227,100800,251410405250,44250,44300,44300,44200,17039
20250227,100700,250656292000,44300,44300,44350,44250,17869
20250227,100600,249864781800,44300,44400,44400,44300,29716
20250227,100500,248546693300,44350,44450,44450,44350,48173
20250227,100400,246408034750,44400,44300,44450,44250,128220
20250227,100300,240716151200,44250,44300,44350,44200,26293
20250227,100200,239551496200,44300,44250,44350,44250,27098
20250227,100100,238350626850,44300,44250,44300,44200,53239
20250227,100000,235994803600,44250,44300,44300,44250,15867
20250227,095900,235292273850,44300,44250,44300,44200,15876
20250227,095800,234589292500,44250,44250,44350,44200,116786
20250227,095700,229415094650,44250,44150,44300,44150,23875
20250227,095600,228359066450,44200,44300,44300,44150,28805
20250227,095500,227085152350,44300,44250,44300,44150,82416
20250227,095400,223439052050,44200,44050,44250,44050,75865
20250227,095300,220088110450,44100,44000,44100,43950,49272
20250227,095200,217919182150,44000,43950,44000,43950,12548
20250227,095100,217367244400,44000,43900,44000,43900,16476
20250227,095000,216643169850,43950,43900,43950,43900,20649
20250227,094900,215736138050,43950,43900,44000,43850,55855
20250227,094800,213281236800,43950,44000,44000,43900,22007
20250227,094700,212314155050,44000,43900,44000,43850,32430
20250227,094600,210889190000,43900,43750,43900,43700,28963
20250227,094500,209620383450,43750,43700,43800,43600,40943
20250227,094400,207831746600,43700,43650,43750,43650,21466
20250227,094300,206893758700,43700,43750,43800,43550,70946
20250227,094200,203795446550,43750,43800,43850,43700,31605
20250227,094100,202411775200,43800,43950,43950,43800,25841
20250227,094000,201277865350,43950,43850,43950,43800,47100
20250227,093900,199210665300,43800,43850,43850,43750,34419
20250227,093800,197703084000,43800,43850,43900,43750,52859
20250227,093700,195387087000,43800,43900,43900,43800,33892
20250227,093600,193900991200,43900,44000,44000,43850,39423
20250227,093500,192170255700,43950,43950,44000,43950,15894
20250227,093400,191471156750,44000,44050,44100,43900,56868
20250227,093300,188970126650,44100,44050,44150,44000,31988
20250227,093200,187560455350,44050,44000,44050,43850,97362
20250227,093100,183281306900,44000,44200,44200,44000,53938
20250227,093000,180905222900,44150,44250,44250,44050,54680
20250227,092900,178493564150,44200,44350,44400,44150,61562
20250227,092800,175768443200,44350,44350,44400,44300,53607
20250227,092700,173390355250,44300,44400,44450,44250,117019
20250227,092600,168198114100,44400,44150,44400,44150,111352
20250227,092500,163265439800,44200,44250,44300,44050,81318
20250227,092400,159674729200,44250,44350,44400,44150,102395
20250227,092300,155142136150,44350,44200,44400,44150,195323
20250227,092200,146490848400,44200,44150,44300,44100,97303
20250227,092100,142190338350,44100,44100,44300,44050,207343
20250227,092000,133024699700,44050,43900,44150,43850,65121
20250227,091900,130158283700,43900,43800,44200,43750,329476
20250227,091800,115652376850,43750,43850,43850,43750,38027
20250227,091700,113986054800,43850,43600,43900,43550,101490
20250227,091600,109546190600,43550,43500,43600,43300,65510
20250227,091500,106698323500,43500,43500,43500,43250,99681
20250227,091400,102375593800,43450,43600,43650,43450,45321
20250227,091300,100401304100,43600,43550,43650,43450,69952
20250227,091200,97355629450,43550,43650,43650,43500,45653
20250227,091100,95365926650,43600,43650,43700,43550,45868
20250227,091000,93365131950,43600,43850,43950,43600,106124
20250227,090900,88715747600,43800,43900,44000,43800,60261
20250227,090800,86069426250,43900,43750,44000,43750,66968
20250227,090700,83129815550,43800,43500,44000,43500,176327
20250227,090600,75397371500,43500,43550,43700,43400,108814
20250227,090500,70661771150,43550,44100,44150,43500,176531
20250227,090400,62917833200,44150,44000,44150,43850,194336
20250227,090300,54364927700,43950,43650,44150,43600,305384
20250227,090200,40954953250,43650,43400,43700,43300,169114
20250227,090100,33590888500,43450,43450,43950,43250,252337
20250227,090000,22579562450,43500,42900,43550,42800,523787
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192000 441515594150 44450 44450 44450 44450 253889
3 20250227 191900 441515594150 44450 44450 44450 44450 0
4 20250227 191800 441515594150 44450 44450 44450 44450 0
5 20250227 191700 441515594150 44450 44450 44450 44450 0
6 20250227 191600 441515594150 44450 44450 44450 44450 0
7 20250227 191500 441515594150 44450 44450 44450 44450 0
8 20250227 191400 441515594150 44450 44450 44450 44450 0
9 20250227 191300 441515594150 44450 44450 44450 44450 0
10 20250227 191200 441515594150 44450 44450 44450 44450 0
11 20250227 191100 441515594150 44450 44450 44450 44450 0
12 20250227 191000 441515594150 44450 44450 44450 44450 0
13 20250227 190900 441515594150 44450 44450 44450 44450 0
14 20250227 190800 441515594150 44450 44450 44450 44450 0
15 20250227 190700 441515594150 44450 44450 44450 44450 0
16 20250227 190600 441515594150 44450 44450 44450 44450 0
17 20250227 190500 441515594150 44450 44450 44450 44450 0
18 20250227 190400 441515594150 44450 44450 44450 44450 0
19 20250227 190300 441515594150 44450 44450 44450 44450 0
20 20250227 190200 441515594150 44450 44450 44450 44450 0
21 20250227 190100 441515594150 44450 44450 44450 44450 0
22 20250227 190000 441515594150 44450 44450 44450 44450 0
23 20250227 185900 441515594150 44450 44450 44450 44450 0
24 20250227 185800 441515594150 44450 44450 44450 44450 0
25 20250227 185700 441515594150 44450 44450 44450 44450 0
26 20250227 185600 441515594150 44450 44450 44450 44450 0
27 20250227 185500 441515594150 44450 44450 44450 44450 0
28 20250227 185400 441515594150 44450 44450 44450 44450 0
29 20250227 185300 441515594150 44450 44450 44450 44450 0
30 20250227 185200 441515594150 44450 44450 44450 44450 0
31 20250227 185100 441515594150 44450 44450 44450 44450 0
32 20250227 185000 441515594150 44450 44450 44450 44450 253889
33 20250227 184900 441515594150 44450 44450 44450 44450 0
34 20250227 184800 441515594150 44450 44450 44450 44450 0
35 20250227 184700 441515594150 44450 44450 44450 44450 0
36 20250227 184600 441515594150 44450 44450 44450 44450 0
37 20250227 184500 441515594150 44450 44450 44450 44450 0
38 20250227 184400 441515594150 44450 44450 44450 44450 0
39 20250227 184300 441515594150 44450 44450 44450 44450 0
40 20250227 184200 441515594150 44450 44450 44450 44450 0
41 20250227 184100 441515594150 44450 44450 44450 44450 0
42 20250227 184000 441515594150 44450 44450 44450 44450 0
43 20250227 183900 441515594150 44450 44450 44450 44450 0
44 20250227 183800 441515594150 44450 44450 44450 44450 0
45 20250227 183700 441515594150 44450 44450 44450 44450 0
46 20250227 183600 441515594150 44450 44450 44450 44450 0
47 20250227 183500 441515594150 44450 44450 44450 44450 0
48 20250227 183400 441515594150 44450 44450 44450 44450 0
49 20250227 183300 441515594150 44450 44450 44450 44450 0
50 20250227 183200 441515594150 44450 44450 44450 44450 0
51 20250227 183100 441515594150 44450 44450 44450 44450 0
52 20250227 183000 441515594150 44450 44450 44450 44450 0
53 20250227 182900 441515594150 44450 44450 44450 44450 0
54 20250227 182800 441515594150 44450 44450 44450 44450 0
55 20250227 182700 441515594150 44450 44450 44450 44450 0
56 20250227 182600 441515594150 44450 44450 44450 44450 0
57 20250227 182500 441515594150 44450 44450 44450 44450 0
58 20250227 182400 441515594150 44450 44450 44450 44450 0
59 20250227 182300 441515594150 44450 44450 44450 44450 0
60 20250227 182200 441515594150 44450 44450 44450 44450 0
61 20250227 182100 441515594150 44450 44450 44450 44450 0
62 20250227 182000 441515594150 44450 44450 44450 44450 253889
63 20250227 181900 441515594150 44450 44450 44450 44450 0
64 20250227 181800 441515594150 44450 44450 44450 44450 0
65 20250227 181700 441515594150 44450 44450 44450 44450 0
66 20250227 181600 441515594150 44450 44450 44450 44450 0
67 20250227 181500 441515594150 44450 44450 44450 44450 0
68 20250227 181400 441515594150 44450 44450 44450 44450 0
69 20250227 181300 441515594150 44450 44450 44450 44450 0
70 20250227 181200 441515594150 44450 44450 44450 44450 0
71 20250227 181100 441515594150 44450 44450 44450 44450 0
72 20250227 181000 441515594150 44450 44450 44450 44450 0
73 20250227 180900 441515594150 44450 44450 44450 44450 0
74 20250227 180800 441515594150 44450 44450 44450 44450 0
75 20250227 180700 441515594150 44450 44450 44450 44450 0
76 20250227 180600 441515594150 44450 44450 44450 44450 0
77 20250227 180500 441515594150 44450 44450 44450 44450 0
78 20250227 180400 441515594150 44450 44450 44450 44450 0
79 20250227 180300 441515594150 44450 44450 44450 44450 0
80 20250227 180200 441515594150 44450 44450 44450 44450 0
81 20250227 180100 441515594150 44450 44450 44450 44450 0
82 20250227 180000 441515594150 44450 44450 44450 44450 0
83 20250227 175900 441515594150 44450 44450 44450 44450 0
84 20250227 175800 441515594150 44450 44450 44450 44450 0
85 20250227 175700 441515594150 44450 44450 44450 44450 0
86 20250227 175600 441515594150 44450 44450 44450 44450 0
87 20250227 175500 441515594150 44450 44450 44450 44450 0
88 20250227 175400 441515594150 44450 44450 44450 44450 0
89 20250227 175300 441515594150 44450 44450 44450 44450 0
90 20250227 175200 441515594150 44450 44450 44450 44450 0
91 20250227 175100 441515594150 44450 44450 44450 44450 0
92 20250227 175000 441515594150 44450 44450 44450 44450 253889
93 20250227 174900 441515594150 44450 44450 44450 44450 0
94 20250227 174800 441515594150 44450 44450 44450 44450 0
95 20250227 174700 441515594150 44450 44450 44450 44450 0
96 20250227 174600 441515594150 44450 44450 44450 44450 0
97 20250227 174500 441515594150 44450 44450 44450 44450 0
98 20250227 174400 441515594150 44450 44450 44450 44450 0
99 20250227 174300 441515594150 44450 44450 44450 44450 0
100 20250227 174200 441515594150 44450 44450 44450 44450 0
101 20250227 174100 441515594150 44450 44450 44450 44450 0
102 20250227 174000 441515594150 44450 44450 44450 44450 0
103 20250227 173900 441515594150 44450 44450 44450 44450 0
104 20250227 173800 441515594150 44450 44450 44450 44450 0
105 20250227 173700 441515594150 44450 44450 44450 44450 0
106 20250227 173600 441515594150 44450 44450 44450 44450 0
107 20250227 173500 441515594150 44450 44450 44450 44450 0
108 20250227 173400 441515594150 44450 44450 44450 44450 0
109 20250227 173300 441515594150 44450 44450 44450 44450 0
110 20250227 173200 441515594150 44450 44450 44450 44450 0
111 20250227 173100 441515594150 44450 44450 44450 44450 0
112 20250227 173000 441515594150 44450 44450 44450 44450 0
113 20250227 172900 441515594150 44450 44450 44450 44450 0
114 20250227 172800 441515594150 44450 44450 44450 44450 0
115 20250227 172700 441515594150 44450 44450 44450 44450 0
116 20250227 172600 441515594150 44450 44450 44450 44450 0
117 20250227 172500 441515594150 44450 44450 44450 44450 0
118 20250227 172400 441515594150 44450 44450 44450 44450 0
119 20250227 172300 441515594150 44450 44450 44450 44450 0
120 20250227 172200 441515594150 44450 44450 44450 44450 0
121 20250227 172100 441515594150 44450 44450 44450 44450 0
122 20250227 172000 441515594150 44450 44450 44450 44450 253889
123 20250227 171900 441515594150 44450 44450 44450 44450 0
124 20250227 171800 441515594150 44450 44450 44450 44450 0
125 20250227 171700 441515594150 44450 44450 44450 44450 0
126 20250227 171600 441515594150 44450 44450 44450 44450 0
127 20250227 171500 441515594150 44450 44450 44450 44450 0
128 20250227 171400 441515594150 44450 44450 44450 44450 0
129 20250227 171300 441515594150 44450 44450 44450 44450 0
130 20250227 171200 441515594150 44450 44450 44450 44450 0
131 20250227 171100 441515594150 44450 44450 44450 44450 0
132 20250227 171000 441515594150 44450 44450 44450 44450 0
133 20250227 170900 441515594150 44450 44450 44450 44450 0
134 20250227 170800 441515594150 44450 44450 44450 44450 0
135 20250227 170700 441515594150 44450 44450 44450 44450 0
136 20250227 170600 441515594150 44450 44450 44450 44450 0
137 20250227 170500 441515594150 44450 44450 44450 44450 0
138 20250227 170400 441515594150 44450 44450 44450 44450 0
139 20250227 170300 441515594150 44450 44450 44450 44450 0
140 20250227 170200 441515594150 44450 44450 44450 44450 0
141 20250227 170100 441515594150 44450 44450 44450 44450 0
142 20250227 170000 441515594150 44450 44450 44450 44450 0
143 20250227 165900 441515594150 44450 44450 44450 44450 0
144 20250227 165800 441515594150 44450 44450 44450 44450 0
145 20250227 165700 441515594150 44450 44450 44450 44450 0
146 20250227 165600 441515594150 44450 44450 44450 44450 0
147 20250227 165500 441515594150 44450 44450 44450 44450 0
148 20250227 165400 441515594150 44450 44450 44450 44450 0
149 20250227 165300 441515594150 44450 44450 44450 44450 0
150 20250227 165200 441515594150 44450 44450 44450 44450 0
151 20250227 165100 441515594150 44450 44450 44450 44450 0
152 20250227 165000 441515594150 44450 44450 44450 44450 253889
153 20250227 164900 441515594150 44450 44450 44450 44450 0
154 20250227 164800 441515594150 44450 44450 44450 44450 0
155 20250227 164700 441515594150 44450 44450 44450 44450 0
156 20250227 164600 441515594150 44450 44450 44450 44450 0
157 20250227 164500 441515594150 44450 44450 44450 44450 0
158 20250227 164400 441515594150 44450 44450 44450 44450 0
159 20250227 164300 441515594150 44450 44450 44450 44450 0
160 20250227 164200 441515594150 44450 44450 44450 44450 0
161 20250227 164100 441515594150 44450 44450 44450 44450 0
162 20250227 164000 441515594150 44450 44450 44450 44450 0
163 20250227 163900 441515594150 44450 44450 44450 44450 0
164 20250227 163800 441515594150 44450 44450 44450 44450 0
165 20250227 163700 441515594150 44450 44450 44450 44450 0
166 20250227 163600 441515594150 44450 44450 44450 44450 0
167 20250227 163500 441515594150 44450 44450 44450 44450 0
168 20250227 163400 441515594150 44450 44450 44450 44450 0
169 20250227 163300 441515594150 44450 44450 44450 44450 0
170 20250227 163200 441515594150 44450 44450 44450 44450 0
171 20250227 163100 441515594150 44450 44450 44450 44450 0
172 20250227 163000 441515594150 44450 44450 44450 44450 0
173 20250227 162900 441515594150 44450 44450 44450 44450 0
174 20250227 162800 441515594150 44450 44450 44450 44450 0
175 20250227 162700 441515594150 44450 44450 44450 44450 0
176 20250227 162600 441515594150 44450 44450 44450 44450 0
177 20250227 162500 441515594150 44450 44450 44450 44450 0
178 20250227 162400 441515594150 44450 44450 44450 44450 0
179 20250227 162300 441515594150 44450 44450 44450 44450 0
180 20250227 162200 441515594150 44450 44450 44450 44450 0
181 20250227 162100 441515594150 44450 44450 44450 44450 0
182 20250227 162000 441515594150 44450 44450 44450 44450 253889
183 20250227 161900 441515594150 44450 44450 44450 44450 0
184 20250227 161800 441515594150 44450 44450 44450 44450 0
185 20250227 161700 441515594150 44450 44450 44450 44450 0
186 20250227 161600 441515594150 44450 44450 44450 44450 0
187 20250227 161500 441515594150 44450 44450 44450 44450 0
188 20250227 161400 441515594150 44450 44450 44450 44450 0
189 20250227 161300 441515594150 44450 44450 44450 44450 0
190 20250227 161200 441515594150 44450 44450 44450 44450 0
191 20250227 161100 441515594150 44450 44450 44450 44450 0
192 20250227 161000 441515594150 44450 44450 44450 44450 0
193 20250227 160900 441515594150 44450 44450 44450 44450 0
194 20250227 160800 441515594150 44450 44450 44450 44450 0
195 20250227 160700 441515594150 44450 44450 44450 44450 0
196 20250227 160600 441515594150 44450 44450 44450 44450 0
197 20250227 160500 441515594150 44450 44450 44450 44450 0
198 20250227 160400 441515594150 44450 44450 44450 44450 0
199 20250227 160300 441515594150 44450 44450 44450 44450 0
200 20250227 160200 441515594150 44450 44450 44450 44450 0
201 20250227 160100 441515594150 44450 44450 44450 44450 0
202 20250227 160000 441515594150 44450 44450 44450 44450 0
203 20250227 155900 441515594150 44450 44450 44450 44450 0
204 20250227 155800 441515594150 44450 44450 44450 44450 0
205 20250227 155700 441515594150 44450 44450 44450 44450 0
206 20250227 155600 441515594150 44450 44450 44450 44450 0
207 20250227 155500 441515594150 44450 44450 44450 44450 0
208 20250227 155400 441515594150 44450 44450 44450 44450 0
209 20250227 155300 441515594150 44450 44450 44450 44450 0
210 20250227 155200 441515594150 44450 44450 44450 44450 0
211 20250227 155100 441515594150 44450 44450 44450 44450 0
212 20250227 155000 441515594150 44450 44450 44450 44450 253889
213 20250227 154900 441515594150 44450 44450 44450 44450 0
214 20250227 154800 441515594150 44450 44450 44450 44450 0
215 20250227 154700 441515594150 44450 44450 44450 44450 0
216 20250227 154600 441515594150 44450 44450 44450 44450 0
217 20250227 154500 441515594150 44450 44450 44450 44450 0
218 20250227 154400 441515594150 44450 44450 44450 44450 0
219 20250227 154300 441515594150 44450 44450 44450 44450 0
220 20250227 154200 441515594150 44450 44450 44450 44450 0
221 20250227 154100 441515594150 44450 44450 44450 44450 0
222 20250227 154000 441515594150 44450 44450 44450 44450 0
223 20250227 153900 441515594150 44450 44450 44450 44450 0
224 20250227 153800 441515594150 44450 44450 44450 44450 0
225 20250227 153700 441515594150 44450 44450 44450 44450 0
226 20250227 153600 441515594150 44450 44450 44450 44450 0
227 20250227 153500 441515594150 44450 44450 44450 44450 0
228 20250227 153400 441515594150 44450 44450 44450 44450 0
229 20250227 153300 441515594150 44450 44450 44450 44450 0
230 20250227 153200 441515594150 44450 44450 44450 44450 0
231 20250227 153100 441515594150 44450 44450 44450 44450 0
232 20250227 153000 441515594150 44450 44450 44450 44450 253889
233 20250227 152900 430230228100 44350 44350 44350 44350 0
234 20250227 152800 430230228100 44350 44350 44350 44350 0
235 20250227 152700 430230228100 44350 44350 44350 44350 0
236 20250227 152600 430230228100 44350 44350 44350 44350 0
237 20250227 152500 430230228100 44350 44350 44350 44350 0
238 20250227 152400 430230228100 44350 44350 44350 44350 0
239 20250227 152300 430230228100 44350 44350 44350 44350 0
240 20250227 152200 430230228100 44350 44350 44350 44350 0
241 20250227 152100 430230228100 44350 44350 44350 44350 0
242 20250227 152000 430230228100 44350 44350 44350 44350 0
243 20250227 151900 430230228100 44350 44350 44400 44300 73916
244 20250227 151800 426951487800 44300 44300 44350 44250 18095
245 20250227 151700 426149872200 44300 44300 44300 44250 25524
246 20250227 151600 425019247100 44250 44250 44300 44250 8543
247 20250227 151500 424641031250 44300 44250 44300 44250 13758
248 20250227 151400 424031683650 44250 44350 44350 44200 33368
249 20250227 151300 422553315000 44350 44300 44350 44300 9546
250 20250227 151200 422130306300 44300 44200 44350 44200 72251
251 20250227 151100 418929581500 44200 44200 44300 44150 29590
252 20250227 151000 417620498000 44200 44150 44200 44100 11401
253 20250227 150900 417116975150 44150 44150 44150 44100 4843
254 20250227 150800 416903293350 44100 44200 44200 44050 13288
255 20250227 150700 416317179650 44150 44200 44300 44100 40620
256 20250227 150600 414521988400 44200 44250 44250 44200 9631
257 20250227 150500 414095999450 44250 44250 44300 44200 46333
258 20250227 150400 412045878800 44250 44300 44300 44250 17625
259 20250227 150300 411265755950 44250 44250 44300 44250 13643
260 20250227 150200 410661926700 44300 44250 44300 44250 13949
261 20250227 150100 410044185450 44300 44250 44300 44200 18370
262 20250227 150000 409231049500 44250 44250 44250 44200 8381
263 20250227 145900 408860313500 44250 44250 44300 44200 36615
264 20250227 145800 407240115950 44250 44250 44250 44200 20188
265 20250227 145700 406346853850 44200 44200 44250 44200 8403
266 20250227 145600 405975193300 44200 44200 44250 44150 11270
267 20250227 145500 405476973500 44200 44200 44200 44150 23678
268 20250227 145400 404430442800 44200 44150 44200 44100 6624
269 20250227 145300 404138015950 44150 44200 44200 44100 32185
270 20250227 145200 402717158350 44150 44150 44200 44150 16821
271 20250227 145100 401974352800 44200 44200 44200 44150 6461
272 20250227 145000 401688817350 44200 44200 44200 44150 14089
273 20250227 144900 401066241650 44200 44200 44200 44150 31491
274 20250227 144800 399674373800 44200 44050 44200 44050 81186
275 20250227 144700 396091598700 44100 44100 44100 44050 10159
276 20250227 144600 395643675200 44100 44050 44100 44050 12036
277 20250227 144500 395113101150 44050 44000 44050 43950 17814
278 20250227 144400 394328809200 44000 44000 44000 43950 10585
279 20250227 144300 393863325200 44000 44000 44000 43950 4849
280 20250227 144200 393650004750 44000 44000 44000 43950 7362
281 20250227 144100 393326130300 43950 44000 44000 43950 7430
282 20250227 144000 392999297100 43950 43950 44000 43950 11079
283 20250227 143900 392512225900 44000 44000 44000 43950 8080
284 20250227 143800 392157013450 44000 44050 44050 43950 13353
285 20250227 143700 391569348200 44000 44100 44100 44000 30626
286 20250227 143600 390220185200 44100 44100 44100 44050 8120
287 20250227 143500 389862346050 44050 44100 44100 44050 7175
288 20250227 143400 389546125250 44100 44050 44100 44000 15141
289 20250227 143300 388879142200 44050 44000 44050 43950 27707
290 20250227 143200 387660106500 44000 44000 44000 43950 3736
291 20250227 143100 387495802750 44000 43950 44000 43950 2780
292 20250227 143000 387373572650 43950 44000 44000 43950 4398
293 20250227 142900 387180252600 44000 43950 44000 43950 7914
294 20250227 142800 386832376600 43950 43950 44000 43950 7559
295 20250227 142700 386500131600 44000 43950 44000 43950 6723
296 20250227 142600 386204616350 43950 43950 44000 43900 15947
297 20250227 142500 385503681150 43950 44000 44050 43950 34072
298 20250227 142400 384005109950 44000 44000 44050 44000 10401
299 20250227 142300 383547010500 44050 43950 44050 43950 10511
300 20250227 142200 383084523250 44000 44050 44100 43950 27146
301 20250227 142100 381889325700 44100 44100 44100 44050 1747
302 20250227 142000 381812322200 44100 44100 44100 44050 3592
303 20250227 141900 381653963650 44100 44050 44100 44000 15152
304 20250227 141800 380986482050 44000 44050 44050 44000 3130
305 20250227 141700 380848690350 44050 44050 44050 44000 2517
306 20250227 141600 380737885600 44000 44000 44050 44000 1939
307 20250227 141500 380652504400 44050 44050 44100 44000 5492
308 20250227 141400 380410629450 44050 44000 44100 44000 29907
309 20250227 141300 379093254450 44000 44000 44050 44000 5181
310 20250227 141200 378865167400 44000 44050 44050 43950 11165
311 20250227 141100 378373864050 44050 43950 44050 43950 10421
312 20250227 141000 377915364100 43950 43950 44000 43950 2551
313 20250227 140900 377803140900 44000 43950 44000 43950 7348
314 20250227 140800 377480151900 43950 44100 44100 43950 30047
315 20250227 140700 376157374850 44050 44000 44100 44000 9141
316 20250227 140600 375754673150 44000 44000 44050 44000 5087
317 20250227 140500 375530622500 44050 43950 44050 43950 24063
318 20250227 140400 374472217750 44000 44000 44000 43950 3895
319 20250227 140300 374300934750 43950 43950 44000 43950 4979
320 20250227 140200 374082070350 44000 43950 44000 43900 11330
321 20250227 140100 373584244400 43900 43900 44000 43900 9242
322 20250227 140000 373178114250 43900 43950 43950 43900 3370
323 20250227 135900 373030120050 43950 44000 44000 43900 14723
324 20250227 135800 372383030000 43950 44000 44000 43950 3394
325 20250227 135700 372233766450 44000 43950 44050 43950 26795
326 20250227 135600 371055251200 43950 44000 44050 43900 21116
327 20250227 135500 370126807550 44050 44000 44050 43900 16024
328 20250227 135400 369422236150 44000 44050 44050 43950 31123
329 20250227 135300 368052598300 44000 44100 44100 44000 22405
330 20250227 135200 367065628200 44100 44050 44100 44000 11823
331 20250227 135100 366544833800 44050 44050 44100 44000 25673
332 20250227 135000 365413984850 44000 44050 44050 44000 4766
333 20250227 134900 365204140750 44050 44150 44150 44000 19482
334 20250227 134800 364345424100 44100 44150 44150 44100 9586
335 20250227 134700 363922613150 44100 44150 44150 44100 2620
336 20250227 134600 363807017750 44100 44100 44150 44100 9621
337 20250227 134500 363382658600 44100 44150 44150 44100 9436
338 20250227 134400 362966465950 44150 44050 44150 44050 30633
339 20250227 134300 361615906100 44050 44050 44100 44050 9425
340 20250227 134200 361200693250 44050 44050 44100 44050 6193
341 20250227 134100 360927835600 44050 44100 44100 44050 6218
342 20250227 134000 360653874000 44050 44100 44100 44050 4645
343 20250227 133900 360449148950 44050 44100 44100 44050 6996
344 20250227 133800 360140806300 44100 44150 44150 44050 26312
345 20250227 133700 358980523350 44100 44150 44150 44100 16262
346 20250227 133600 358263270950 44150 44100 44150 44100 9765
347 20250227 133500 357832367400 44100 44150 44150 44100 10355
348 20250227 133400 357375630000 44100 44100 44150 44100 7391
349 20250227 133300 357049632700 44100 44150 44150 44100 4408
350 20250227 133200 356855175750 44150 44100 44150 44100 3544
351 20250227 133100 356698773500 44150 44150 44150 44100 4220
352 20250227 133000 356512587050 44100 44150 44150 44100 2830
353 20250227 132900 356387711750 44150 44100 44150 44100 3815
354 20250227 132800 356219412950 44100 44150 44150 44100 5633
355 20250227 132700 355970949900 44100 44050 44150 44050 17890
356 20250227 132600 355181900100 44100 44100 44100 44050 10346
357 20250227 132500 354726090800 44100 44050 44100 44050 4778
358 20250227 132400 354515538600 44050 44050 44100 44050 4994
359 20250227 132300 354295437750 44050 44050 44100 44000 13404
360 20250227 132200 353704942300 44050 44100 44100 44050 9453
361 20250227 132100 353288507200 44100 44100 44100 44050 20109
362 20250227 132000 352402440200 44100 44200 44200 44050 24198
363 20250227 131900 351334439800 44200 44150 44200 44150 5170
364 20250227 131800 351106105050 44150 44150 44200 44150 3638
365 20250227 131700 350945437200 44150 44150 44200 44150 5335
366 20250227 131600 350709834100 44150 44250 44250 44150 30692
367 20250227 131500 349353305350 44250 44250 44250 44200 8257
368 20250227 131400 348987993700 44250 44200 44250 44200 4388
369 20250227 131300 348793928450 44250 44250 44250 44200 3266
370 20250227 131200 348649467500 44250 44200 44250 44150 12861
371 20250227 131100 348080975400 44200 44200 44200 44150 6008
372 20250227 131000 347815502050 44200 44200 44200 44150 9761
373 20250227 130900 347384100700 44150 44200 44200 44150 3878
374 20250227 130800 347212730250 44200 44100 44200 44100 13652
375 20250227 130700 346609907150 44150 44100 44150 44100 8597
376 20250227 130600 346230411850 44100 44100 44150 44050 9182
377 20250227 130500 345825561150 44050 44100 44150 44050 14220
378 20250227 130400 345198497400 44150 44050 44150 44050 8278
379 20250227 130300 344833453950 44100 44100 44150 44050 13636
380 20250227 130200 344232161050 44100 44200 44200 44100 15575
381 20250227 130100 343544654250 44150 44150 44200 44150 6973
382 20250227 130000 343236699650 44200 44150 44200 44100 8137
383 20250227 125900 342877425700 44150 44150 44200 44100 8203
384 20250227 125800 342515325250 44150 44200 44250 44150 11646
385 20250227 125700 342000819350 44200 44250 44250 44200 8002
386 20250227 125600 341646984800 44250 44250 44250 44200 4709
387 20250227 125500 341438769850 44200 44250 44300 44200 33579
388 20250227 125400 339953067350 44300 44250 44300 44250 7911
389 20250227 125300 339602817100 44300 44300 44300 44250 11347
390 20250227 125200 339100267300 44300 44300 44300 44250 2767
391 20250227 125100 338977737550 44300 44300 44300 44250 12819
392 20250227 125000 338409954100 44300 44300 44300 44250 2572
393 20250227 124900 338296053500 44300 44300 44300 44250 8406
394 20250227 124800 337923738450 44300 44150 44300 44150 28592
395 20250227 124700 336659589250 44200 44200 44200 44150 2742
396 20250227 124600 336538450100 44200 44150 44200 44150 11447
397 20250227 124500 336032889400 44200 44200 44200 44150 3899
398 20250227 124400 335860648950 44150 44200 44200 44150 3874
399 20250227 124300 335689575800 44150 44200 44200 44150 5129
400 20250227 124200 335463074250 44200 44150 44200 44150 9312
401 20250227 124100 335051880150 44150 44200 44250 44150 21989
402 20250227 124000 334080251100 44250 44250 44250 44200 2135
403 20250227 123900 333985812450 44250 44250 44250 44200 5410
404 20250227 123800 333746603550 44250 44250 44250 44200 6842
405 20250227 123700 333444088700 44250 44300 44300 44200 6023
406 20250227 123600 333177526050 44300 44300 44350 44250 25884
407 20250227 123500 332031454400 44250 44400 44400 44250 64818
408 20250227 123400 329157147650 44400 44350 44400 44350 5998
409 20250227 123300 328890948150 44400 44350 44400 44300 34040
410 20250227 123200 327381337400 44350 44300 44350 44300 5253
411 20250227 123100 327148503200 44350 44350 44350 44300 6882
412 20250227 123000 326843426800 44350 44350 44350 44300 5065
413 20250227 122900 326618872650 44350 44250 44350 44250 18100
414 20250227 122800 325816986750 44250 44300 44300 44250 11808
415 20250227 122700 325293971700 44300 44200 44300 44200 11517
416 20250227 122600 324784102850 44250 44200 44250 44150 27805
417 20250227 122500 323554557250 44200 44200 44200 44150 2351
418 20250227 122400 323450683050 44150 44200 44200 44150 3393
419 20250227 122300 323300790000 44200 44150 44200 44150 1626
420 20250227 122200 323228957450 44200 44200 44200 44150 2307
421 20250227 122100 323127032700 44200 44200 44250 44150 7181
422 20250227 122000 322809604650 44250 44250 44250 44200 13665
423 20250227 121900 322205544750 44200 44200 44250 44200 3795
424 20250227 121800 322037720600 44250 44200 44250 44200 3171
425 20250227 121700 321897475650 44200 44250 44250 44200 2757
426 20250227 121600 321775542600 44250 44200 44250 44200 4064
427 20250227 121500 321595843250 44200 44200 44250 44200 7953
428 20250227 121400 321244014450 44200 44200 44250 44200 8513
429 20250227 121300 320867667450 44250 44250 44250 44200 4321
430 20250227 121200 320676528150 44200 44200 44250 44200 6229
431 20250227 121100 320401130700 44250 44250 44250 44200 9340
432 20250227 121000 319988195500 44200 44200 44250 44200 5389
433 20250227 120900 319749883600 44200 44300 44300 44200 31221
434 20250227 120800 318368521200 44250 44350 44350 44250 43312
435 20250227 120700 316449803400 44300 44350 44350 44300 22707
436 20250227 120600 315442767800 44350 44300 44350 44300 16058
437 20250227 120500 314730703100 44350 44350 44350 44300 9471
438 20250227 120400 314310803650 44300 44300 44350 44250 19989
439 20250227 120300 313425232600 44300 44300 44350 44250 26921
440 20250227 120200 312232893650 44300 44300 44300 44250 19704
441 20250227 120100 311360041200 44300 44300 44300 44250 14455
442 20250227 120000 310719805500 44250 44300 44300 44250 8811
443 20250227 115900 310329534900 44300 44200 44300 44150 63904
444 20250227 115800 307503205350 44150 44200 44200 44150 5311
445 20250227 115700 307268512500 44150 44100 44200 44100 15187
446 20250227 115600 306597603600 44150 44150 44150 44100 17423
447 20250227 115500 305828393600 44150 44100 44150 44050 30605
448 20250227 115400 304478393000 44050 44050 44100 44000 35240
449 20250227 115300 302926028850 44050 44050 44050 44000 6239
450 20250227 115200 302651460350 44050 44050 44050 44000 5873
451 20250227 115100 302393014350 44050 44000 44050 44000 4211
452 20250227 115000 302207568400 44050 44050 44050 44000 2806
453 20250227 114900 302084048600 44050 44000 44050 44000 10203
454 20250227 114800 301634966850 44050 44000 44050 44000 2161
455 20250227 114700 301539825850 44000 44050 44050 44000 4374
456 20250227 114600 301347288200 44000 44000 44050 44000 5367
457 20250227 114500 301111082750 44000 44050 44050 44000 3310
458 20250227 114400 300965356800 44000 44050 44050 44000 10530
459 20250227 114300 300501989000 44050 44050 44050 44000 1911
460 20250227 114200 300417820800 44050 44050 44050 44000 3789
461 20250227 114100 300250970200 44000 44050 44050 44000 3151
462 20250227 114000 300112209000 44050 44050 44050 44000 3509
463 20250227 113900 299957754050 44050 44050 44050 44000 5733
464 20250227 113800 299705403400 44000 43950 44050 43950 15187
465 20250227 113700 299037184250 44000 43950 44000 43900 21438
466 20250227 113600 298095174200 43950 43950 44000 43900 12595
467 20250227 113500 297541656150 43950 43950 44000 43950 5098
468 20250227 113400 297317481000 44000 43950 44000 43950 2509
469 20250227 113300 297207176850 43950 44000 44000 43950 9227
470 20250227 113200 296801417550 44000 44100 44100 43950 15163
471 20250227 113100 296133860350 44100 44050 44100 44050 5909
472 20250227 113000 295873379450 44100 44050 44100 44050 8001
473 20250227 112900 295520570300 44050 44100 44100 44050 4380
474 20250227 112800 295327527200 44050 44100 44100 44000 9517
475 20250227 112700 294908245450 44100 44100 44100 44050 7290
476 20250227 112600 294587009750 44100 44100 44100 44000 10710
477 20250227 112500 294115188350 44100 44100 44100 44050 7954
478 20250227 112400 293764583600 44100 44000 44100 43950 14635
479 20250227 112300 293119951700 44000 44050 44050 44000 9082
480 20250227 112200 292720251750 44000 44000 44050 43950 13249
481 20250227 112100 292137254600 44000 44050 44050 44000 2672
482 20250227 112000 292019609700 44050 44000 44050 43950 5764
483 20250227 111900 291766071650 43950 44000 44050 43950 12263
484 20250227 111800 291226501200 43950 44050 44050 43950 7376
485 20250227 111700 290902038700 44050 44050 44050 44000 9695
486 20250227 111600 290475400300 44050 44000 44050 43950 25885
487 20250227 111500 289336543250 44000 43950 44000 43950 5035
488 20250227 111400 289115185350 44000 44000 44000 43950 6474
489 20250227 111300 288830544250 43950 44000 44000 43950 5032
490 20250227 111200 288609235100 43950 44000 44000 43900 6554
491 20250227 111100 288321125550 44000 44000 44000 43950 5249
492 20250227 111000 288090321400 44000 43900 44000 43850 29475
493 20250227 110900 286795891950 43850 43950 44000 43850 18180
494 20250227 110800 285997651400 43950 43950 44000 43950 11684
495 20250227 110700 285484066350 43950 43900 43950 43900 14766
496 20250227 110600 284835641200 43900 43950 44000 43900 12877
497 20250227 110500 284269764450 43950 44000 44000 43950 15693
498 20250227 110400 283579944350 43950 43950 44000 43950 2318
499 20250227 110300 283477980400 44000 44050 44050 43950 12573
500 20250227 110200 282924781700 44050 44000 44050 44000 4383
501 20250227 110100 282731817750 44050 44000 44050 44000 6105
502 20250227 110000 282462983100 44050 44050 44050 44000 2693
503 20250227 105900 282344421200 44050 44100 44100 44000 14202
504 20250227 105800 281718796500 44050 44050 44100 44000 12841
505 20250227 105700 281153227250 44050 43950 44050 43950 26580
506 20250227 105600 279983677950 43950 43950 43950 43850 18800
507 20250227 105500 279157650000 43900 43900 43950 43900 6778
508 20250227 105400 278860016350 43900 43900 43950 43900 7878
509 20250227 105300 278514065750 43950 43950 43950 43900 9422
510 20250227 105200 278100342700 43950 43900 43950 43850 12555
511 20250227 105100 277549415750 43900 43950 43950 43850 13753
512 20250227 105000 276945569800 43900 43900 43950 43900 5015
513 20250227 104900 276725379500 43900 43950 43950 43900 15280
514 20250227 104800 276054539150 43950 43950 43950 43900 3330
515 20250227 104700 275908275050 43900 43950 44000 43900 6468
516 20250227 104600 275623984250 43950 43950 44000 43900 9657
517 20250227 104500 275199545450 43950 43850 43950 43850 11873
518 20250227 104400 274678225950 43900 43900 43950 43850 12435
519 20250227 104300 274132354800 43950 43900 43950 43900 8592
520 20250227 104200 273754969700 43900 44000 44000 43900 9897
521 20250227 104100 273320277900 43950 44000 44000 43950 4263
522 20250227 104000 273132882500 43950 43950 44000 43950 7475
523 20250227 103900 272804292650 43950 43850 44000 43850 8900
524 20250227 103800 272413248550 43850 43900 43950 43850 11950
525 20250227 103700 271888640600 43900 43950 44000 43900 10113
526 20250227 103600 271444355600 43950 43950 44000 43950 11130
527 20250227 103500 270954957950 43950 43950 44000 43900 25070
528 20250227 103400 269853993300 43900 43950 43950 43900 23420
529 20250227 103300 268825722900 43900 44100 44150 43900 29007
530 20250227 103200 267549129100 44150 44150 44150 44100 3664
531 20250227 103100 267387425650 44150 44150 44150 44100 10126
532 20250227 103000 266940562850 44100 44150 44150 44050 7845
533 20250227 102900 266594482550 44100 44100 44150 44050 8492
534 20250227 102800 266220052250 44100 44200 44200 44050 16409
535 20250227 102700 265496153850 44200 44150 44200 44100 7742
536 20250227 102600 265154134300 44150 44050 44150 44000 19696
537 20250227 102500 264285220450 44050 44100 44150 44000 14226
538 20250227 102400 263658232650 44100 44100 44100 44050 8275
539 20250227 102300 263293384650 44100 44100 44150 44050 25833
540 20250227 102200 262153918550 44150 44150 44150 44100 19903
541 20250227 102100 261275702650 44150 44150 44150 44100 10119
542 20250227 102000 260829350400 44150 44150 44200 44100 9073
543 20250227 101900 260428756200 44200 44150 44200 44150 7206
544 20250227 101800 260110467100 44150 44100 44200 44050 13112
545 20250227 101700 259531670900 44100 44050 44100 44000 6330
546 20250227 101600 259252753250 44050 44050 44100 44000 23031
547 20250227 101500 258238559450 44050 44150 44150 44000 12864
548 20250227 101400 257671774300 44150 44250 44250 44100 17609
549 20250227 101300 256894139100 44200 44250 44250 44150 10717
550 20250227 101200 256420313850 44250 44050 44250 44000 32330
551 20250227 101100 254993477650 44000 44050 44100 44000 24414
552 20250227 101000 253918425750 44050 44250 44250 44050 42685
553 20250227 100900 252034037350 44250 44300 44300 44200 14098
554 20250227 100800 251410405250 44250 44300 44300 44200 17039
555 20250227 100700 250656292000 44300 44300 44350 44250 17869
556 20250227 100600 249864781800 44300 44400 44400 44300 29716
557 20250227 100500 248546693300 44350 44450 44450 44350 48173
558 20250227 100400 246408034750 44400 44300 44450 44250 128220
559 20250227 100300 240716151200 44250 44300 44350 44200 26293
560 20250227 100200 239551496200 44300 44250 44350 44250 27098
561 20250227 100100 238350626850 44300 44250 44300 44200 53239
562 20250227 100000 235994803600 44250 44300 44300 44250 15867
563 20250227 095900 235292273850 44300 44250 44300 44200 15876
564 20250227 095800 234589292500 44250 44250 44350 44200 116786
565 20250227 095700 229415094650 44250 44150 44300 44150 23875
566 20250227 095600 228359066450 44200 44300 44300 44150 28805
567 20250227 095500 227085152350 44300 44250 44300 44150 82416
568 20250227 095400 223439052050 44200 44050 44250 44050 75865
569 20250227 095300 220088110450 44100 44000 44100 43950 49272
570 20250227 095200 217919182150 44000 43950 44000 43950 12548
571 20250227 095100 217367244400 44000 43900 44000 43900 16476
572 20250227 095000 216643169850 43950 43900 43950 43900 20649
573 20250227 094900 215736138050 43950 43900 44000 43850 55855
574 20250227 094800 213281236800 43950 44000 44000 43900 22007
575 20250227 094700 212314155050 44000 43900 44000 43850 32430
576 20250227 094600 210889190000 43900 43750 43900 43700 28963
577 20250227 094500 209620383450 43750 43700 43800 43600 40943
578 20250227 094400 207831746600 43700 43650 43750 43650 21466
579 20250227 094300 206893758700 43700 43750 43800 43550 70946
580 20250227 094200 203795446550 43750 43800 43850 43700 31605
581 20250227 094100 202411775200 43800 43950 43950 43800 25841
582 20250227 094000 201277865350 43950 43850 43950 43800 47100
583 20250227 093900 199210665300 43800 43850 43850 43750 34419
584 20250227 093800 197703084000 43800 43850 43900 43750 52859
585 20250227 093700 195387087000 43800 43900 43900 43800 33892
586 20250227 093600 193900991200 43900 44000 44000 43850 39423
587 20250227 093500 192170255700 43950 43950 44000 43950 15894
588 20250227 093400 191471156750 44000 44050 44100 43900 56868
589 20250227 093300 188970126650 44100 44050 44150 44000 31988
590 20250227 093200 187560455350 44050 44000 44050 43850 97362
591 20250227 093100 183281306900 44000 44200 44200 44000 53938
592 20250227 093000 180905222900 44150 44250 44250 44050 54680
593 20250227 092900 178493564150 44200 44350 44400 44150 61562
594 20250227 092800 175768443200 44350 44350 44400 44300 53607
595 20250227 092700 173390355250 44300 44400 44450 44250 117019
596 20250227 092600 168198114100 44400 44150 44400 44150 111352
597 20250227 092500 163265439800 44200 44250 44300 44050 81318
598 20250227 092400 159674729200 44250 44350 44400 44150 102395
599 20250227 092300 155142136150 44350 44200 44400 44150 195323
600 20250227 092200 146490848400 44200 44150 44300 44100 97303
601 20250227 092100 142190338350 44100 44100 44300 44050 207343
602 20250227 092000 133024699700 44050 43900 44150 43850 65121
603 20250227 091900 130158283700 43900 43800 44200 43750 329476
604 20250227 091800 115652376850 43750 43850 43850 43750 38027
605 20250227 091700 113986054800 43850 43600 43900 43550 101490
606 20250227 091600 109546190600 43550 43500 43600 43300 65510
607 20250227 091500 106698323500 43500 43500 43500 43250 99681
608 20250227 091400 102375593800 43450 43600 43650 43450 45321
609 20250227 091300 100401304100 43600 43550 43650 43450 69952
610 20250227 091200 97355629450 43550 43650 43650 43500 45653
611 20250227 091100 95365926650 43600 43650 43700 43550 45868
612 20250227 091000 93365131950 43600 43850 43950 43600 106124
613 20250227 090900 88715747600 43800 43900 44000 43800 60261
614 20250227 090800 86069426250 43900 43750 44000 43750 66968
615 20250227 090700 83129815550 43800 43500 44000 43500 176327
616 20250227 090600 75397371500 43500 43550 43700 43400 108814
617 20250227 090500 70661771150 43550 44100 44150 43500 176531
618 20250227 090400 62917833200 44150 44000 44150 43850 194336
619 20250227 090300 54364927700 43950 43650 44150 43600 305384
620 20250227 090200 40954953250 43650 43400 43700 43300 169114
621 20250227 090100 33590888500 43450 43450 43950 43250 252337
622 20250227 090000 22579562450 43500 42900 43550 42800 523787