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

624
036530/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192200,1647926950,32750,32750,32750,32750,869
20250227,192100,1647926950,32750,32750,32750,32750,0
20250227,192000,1647926950,32750,32750,32750,32750,0
20250227,191900,1647926950,32750,32750,32750,32750,0
20250227,191800,1647926950,32750,32750,32750,32750,0
20250227,191700,1647926950,32750,32750,32750,32750,0
20250227,191600,1647926950,32750,32750,32750,32750,0
20250227,191500,1647926950,32750,32750,32750,32750,0
20250227,191400,1647926950,32750,32750,32750,32750,0
20250227,191300,1647926950,32750,32750,32750,32750,0
20250227,191200,1647926950,32750,32750,32750,32750,0
20250227,191100,1647926950,32750,32750,32750,32750,0
20250227,191000,1647926950,32750,32750,32750,32750,0
20250227,190900,1647926950,32750,32750,32750,32750,0
20250227,190800,1647926950,32750,32750,32750,32750,0
20250227,190700,1647926950,32750,32750,32750,32750,0
20250227,190600,1647926950,32750,32750,32750,32750,0
20250227,190500,1647926950,32750,32750,32750,32750,0
20250227,190400,1647926950,32750,32750,32750,32750,0
20250227,190300,1647926950,32750,32750,32750,32750,0
20250227,190200,1647926950,32750,32750,32750,32750,0
20250227,190100,1647926950,32750,32750,32750,32750,0
20250227,190000,1647926950,32750,32750,32750,32750,0
20250227,185900,1647926950,32750,32750,32750,32750,0
20250227,185800,1647926950,32750,32750,32750,32750,0
20250227,185700,1647926950,32750,32750,32750,32750,0
20250227,185600,1647926950,32750,32750,32750,32750,0
20250227,185500,1647926950,32750,32750,32750,32750,0
20250227,185400,1647926950,32750,32750,32750,32750,0
20250227,185300,1647926950,32750,32750,32750,32750,0
20250227,185200,1647926950,32750,32750,32750,32750,869
20250227,185100,1647926950,32750,32750,32750,32750,0
20250227,185000,1647926950,32750,32750,32750,32750,0
20250227,184900,1647926950,32750,32750,32750,32750,0
20250227,184800,1647926950,32750,32750,32750,32750,0
20250227,184700,1647926950,32750,32750,32750,32750,0
20250227,184600,1647926950,32750,32750,32750,32750,0
20250227,184500,1647926950,32750,32750,32750,32750,0
20250227,184400,1647926950,32750,32750,32750,32750,0
20250227,184300,1647926950,32750,32750,32750,32750,0
20250227,184200,1647926950,32750,32750,32750,32750,0
20250227,184100,1647926950,32750,32750,32750,32750,0
20250227,184000,1647926950,32750,32750,32750,32750,0
20250227,183900,1647926950,32750,32750,32750,32750,0
20250227,183800,1647926950,32750,32750,32750,32750,0
20250227,183700,1647926950,32750,32750,32750,32750,0
20250227,183600,1647926950,32750,32750,32750,32750,0
20250227,183500,1647926950,32750,32750,32750,32750,0
20250227,183400,1647926950,32750,32750,32750,32750,0
20250227,183300,1647926950,32750,32750,32750,32750,0
20250227,183200,1647926950,32750,32750,32750,32750,0
20250227,183100,1647926950,32750,32750,32750,32750,0
20250227,183000,1647926950,32750,32750,32750,32750,0
20250227,182900,1647926950,32750,32750,32750,32750,0
20250227,182800,1647926950,32750,32750,32750,32750,0
20250227,182700,1647926950,32750,32750,32750,32750,0
20250227,182600,1647926950,32750,32750,32750,32750,0
20250227,182500,1647926950,32750,32750,32750,32750,0
20250227,182400,1647926950,32750,32750,32750,32750,0
20250227,182300,1647926950,32750,32750,32750,32750,0
20250227,182200,1647926950,32750,32750,32750,32750,869
20250227,182100,1647926950,32750,32750,32750,32750,0
20250227,182000,1647926950,32750,32750,32750,32750,0
20250227,181900,1647926950,32750,32750,32750,32750,0
20250227,181800,1647926950,32750,32750,32750,32750,0
20250227,181700,1647926950,32750,32750,32750,32750,0
20250227,181600,1647926950,32750,32750,32750,32750,0
20250227,181500,1647926950,32750,32750,32750,32750,0
20250227,181400,1647926950,32750,32750,32750,32750,0
20250227,181300,1647926950,32750,32750,32750,32750,0
20250227,181200,1647926950,32750,32750,32750,32750,0
20250227,181100,1647926950,32750,32750,32750,32750,0
20250227,181000,1647926950,32750,32750,32750,32750,0
20250227,180900,1647926950,32750,32750,32750,32750,0
20250227,180800,1647926950,32750,32750,32750,32750,0
20250227,180700,1647926950,32750,32750,32750,32750,0
20250227,180600,1647926950,32750,32750,32750,32750,0
20250227,180500,1647926950,32750,32750,32750,32750,0
20250227,180400,1647926950,32750,32750,32750,32750,0
20250227,180300,1647926950,32750,32750,32750,32750,0
20250227,180200,1647926950,32750,32750,32750,32750,0
20250227,180100,1647926950,32750,32750,32750,32750,0
20250227,180000,1647926950,32750,32750,32750,32750,0
20250227,175900,1647926950,32750,32750,32750,32750,0
20250227,175800,1647926950,32750,32750,32750,32750,0
20250227,175700,1647926950,32750,32750,32750,32750,0
20250227,175600,1647926950,32750,32750,32750,32750,0
20250227,175500,1647926950,32750,32750,32750,32750,0
20250227,175400,1647926950,32750,32750,32750,32750,0
20250227,175300,1647926950,32750,32750,32750,32750,0
20250227,175200,1647926950,32750,32750,32750,32750,869
20250227,175100,1647926950,32750,32750,32750,32750,0
20250227,175000,1647926950,32750,32750,32750,32750,0
20250227,174900,1647926950,32750,32750,32750,32750,0
20250227,174800,1647926950,32750,32750,32750,32750,0
20250227,174700,1647926950,32750,32750,32750,32750,0
20250227,174600,1647926950,32750,32750,32750,32750,0
20250227,174500,1647926950,32750,32750,32750,32750,0
20250227,174400,1647926950,32750,32750,32750,32750,0
20250227,174300,1647926950,32750,32750,32750,32750,0
20250227,174200,1647926950,32750,32750,32750,32750,0
20250227,174100,1647926950,32750,32750,32750,32750,0
20250227,174000,1647926950,32750,32750,32750,32750,0
20250227,173900,1647926950,32750,32750,32750,32750,0
20250227,173800,1647926950,32750,32750,32750,32750,0
20250227,173700,1647926950,32750,32750,32750,32750,0
20250227,173600,1647926950,32750,32750,32750,32750,0
20250227,173500,1647926950,32750,32750,32750,32750,0
20250227,173400,1647926950,32750,32750,32750,32750,0
20250227,173300,1647926950,32750,32750,32750,32750,0
20250227,173200,1647926950,32750,32750,32750,32750,0
20250227,173100,1647926950,32750,32750,32750,32750,0
20250227,173000,1647926950,32750,32750,32750,32750,0
20250227,172900,1647926950,32750,32750,32750,32750,0
20250227,172800,1647926950,32750,32750,32750,32750,0
20250227,172700,1647926950,32750,32750,32750,32750,0
20250227,172600,1647926950,32750,32750,32750,32750,0
20250227,172500,1647926950,32750,32750,32750,32750,0
20250227,172400,1647926950,32750,32750,32750,32750,0
20250227,172300,1647926950,32750,32750,32750,32750,0
20250227,172200,1647926950,32750,32750,32750,32750,869
20250227,172100,1647926950,32750,32750,32750,32750,0
20250227,172000,1647926950,32750,32750,32750,32750,0
20250227,171900,1647926950,32750,32750,32750,32750,0
20250227,171800,1647926950,32750,32750,32750,32750,0
20250227,171700,1647926950,32750,32750,32750,32750,0
20250227,171600,1647926950,32750,32750,32750,32750,0
20250227,171500,1647926950,32750,32750,32750,32750,0
20250227,171400,1647926950,32750,32750,32750,32750,0
20250227,171300,1647926950,32750,32750,32750,32750,0
20250227,171200,1647926950,32750,32750,32750,32750,0
20250227,171100,1647926950,32750,32750,32750,32750,0
20250227,171000,1647926950,32750,32750,32750,32750,0
20250227,170900,1647926950,32750,32750,32750,32750,0
20250227,170800,1647926950,32750,32750,32750,32750,0
20250227,170700,1647926950,32750,32750,32750,32750,0
20250227,170600,1647926950,32750,32750,32750,32750,0
20250227,170500,1647926950,32750,32750,32750,32750,0
20250227,170400,1647926950,32750,32750,32750,32750,0
20250227,170300,1647926950,32750,32750,32750,32750,0
20250227,170200,1647926950,32750,32750,32750,32750,0
20250227,170100,1647926950,32750,32750,32750,32750,0
20250227,170000,1647926950,32750,32750,32750,32750,0
20250227,165900,1647926950,32750,32750,32750,32750,0
20250227,165800,1647926950,32750,32750,32750,32750,0
20250227,165700,1647926950,32750,32750,32750,32750,0
20250227,165600,1647926950,32750,32750,32750,32750,0
20250227,165500,1647926950,32750,32750,32750,32750,0
20250227,165400,1647926950,32750,32750,32750,32750,0
20250227,165300,1647926950,32750,32750,32750,32750,0
20250227,165200,1647926950,32750,32750,32750,32750,869
20250227,165100,1647926950,32750,32750,32750,32750,0
20250227,165000,1647926950,32750,32750,32750,32750,0
20250227,164900,1647926950,32750,32750,32750,32750,0
20250227,164800,1647926950,32750,32750,32750,32750,0
20250227,164700,1647926950,32750,32750,32750,32750,0
20250227,164600,1647926950,32750,32750,32750,32750,0
20250227,164500,1647926950,32750,32750,32750,32750,0
20250227,164400,1647926950,32750,32750,32750,32750,0
20250227,164300,1647926950,32750,32750,32750,32750,0
20250227,164200,1647926950,32750,32750,32750,32750,0
20250227,164100,1647926950,32750,32750,32750,32750,0
20250227,164000,1647926950,32750,32750,32750,32750,0
20250227,163900,1647926950,32750,32750,32750,32750,0
20250227,163800,1647926950,32750,32750,32750,32750,0
20250227,163700,1647926950,32750,32750,32750,32750,0
20250227,163600,1647926950,32750,32750,32750,32750,0
20250227,163500,1647926950,32750,32750,32750,32750,0
20250227,163400,1647926950,32750,32750,32750,32750,0
20250227,163300,1647926950,32750,32750,32750,32750,0
20250227,163200,1647926950,32750,32750,32750,32750,0
20250227,163100,1647926950,32750,32750,32750,32750,0
20250227,163000,1647926950,32750,32750,32750,32750,0
20250227,162900,1647926950,32750,32750,32750,32750,0
20250227,162800,1647926950,32750,32750,32750,32750,0
20250227,162700,1647926950,32750,32750,32750,32750,0
20250227,162600,1647926950,32750,32750,32750,32750,0
20250227,162500,1647926950,32750,32750,32750,32750,0
20250227,162400,1647926950,32750,32750,32750,32750,0
20250227,162300,1647926950,32750,32750,32750,32750,0
20250227,162200,1647926950,32750,32750,32750,32750,869
20250227,162100,1647926950,32750,32750,32750,32750,0
20250227,162000,1647926950,32750,32750,32750,32750,0
20250227,161900,1647926950,32750,32750,32750,32750,0
20250227,161800,1647926950,32750,32750,32750,32750,0
20250227,161700,1647926950,32750,32750,32750,32750,0
20250227,161600,1647926950,32750,32750,32750,32750,0
20250227,161500,1647926950,32750,32750,32750,32750,0
20250227,161400,1647926950,32750,32750,32750,32750,0
20250227,161300,1647926950,32750,32750,32750,32750,0
20250227,161200,1647926950,32750,32750,32750,32750,0
20250227,161100,1647926950,32750,32750,32750,32750,0
20250227,161000,1647926950,32750,32750,32750,32750,0
20250227,160900,1647926950,32750,32750,32750,32750,0
20250227,160800,1647926950,32750,32750,32750,32750,0
20250227,160700,1647926950,32750,32750,32750,32750,0
20250227,160600,1647926950,32750,32750,32750,32750,0
20250227,160500,1647926950,32750,32750,32750,32750,0
20250227,160400,1647926950,32750,32750,32750,32750,0
20250227,160300,1647926950,32750,32750,32750,32750,0
20250227,160200,1647926950,32750,32750,32750,32750,0
20250227,160100,1647926950,32750,32750,32750,32750,0
20250227,160000,1647926950,32750,32750,32750,32750,0
20250227,155900,1647926950,32750,32750,32750,32750,0
20250227,155800,1647926950,32750,32750,32750,32750,0
20250227,155700,1647926950,32750,32750,32750,32750,0
20250227,155600,1647926950,32750,32750,32750,32750,0
20250227,155500,1647926950,32750,32750,32750,32750,0
20250227,155400,1647926950,32750,32750,32750,32750,0
20250227,155300,1647926950,32750,32750,32750,32750,0
20250227,155200,1647926950,32750,32750,32750,32750,869
20250227,155100,1647926950,32750,32750,32750,32750,0
20250227,155000,1647926950,32750,32750,32750,32750,0
20250227,154900,1647926950,32750,32750,32750,32750,0
20250227,154800,1647926950,32750,32750,32750,32750,0
20250227,154700,1647926950,32750,32750,32750,32750,0
20250227,154600,1647926950,32750,32750,32750,32750,0
20250227,154500,1647926950,32750,32750,32750,32750,0
20250227,154400,1647926950,32750,32750,32750,32750,0
20250227,154300,1647926950,32750,32750,32750,32750,0
20250227,154200,1647926950,32750,32750,32750,32750,0
20250227,154100,1647926950,32750,32750,32750,32750,0
20250227,154000,1647926950,32750,32750,32750,32750,0
20250227,153900,1647926950,32750,32750,32750,32750,0
20250227,153800,1647926950,32750,32750,32750,32750,0
20250227,153700,1647926950,32750,32750,32750,32750,0
20250227,153600,1647926950,32750,32750,32750,32750,0
20250227,153500,1647926950,32750,32750,32750,32750,0
20250227,153400,1647926950,32750,32750,32750,32750,0
20250227,153300,1647926950,32750,32750,32750,32750,0
20250227,153200,1647926950,32750,32750,32750,32750,0
20250227,153100,1647926950,32750,32750,32750,32750,0
20250227,153000,1647926950,32750,32750,32750,32750,869
20250227,152900,1619467200,32450,32450,32450,32450,0
20250227,152800,1619467200,32450,32450,32450,32450,0
20250227,152700,1619467200,32450,32450,32450,32450,0
20250227,152600,1619467200,32450,32450,32450,32450,0
20250227,152500,1619467200,32450,32450,32450,32450,0
20250227,152400,1619467200,32450,32450,32450,32450,0
20250227,152300,1619467200,32450,32450,32450,32450,0
20250227,152200,1619467200,32450,32450,32450,32450,0
20250227,152100,1619467200,32450,32450,32450,32450,0
20250227,152000,1619467200,32450,32450,32450,32450,0
20250227,151900,1619467200,32450,32500,32500,32450,20
20250227,151800,1618817950,32500,32550,32550,32500,10
20250227,151700,1618492900,32650,32550,32650,32500,420
20250227,151600,1604831950,32700,32700,32700,32700,38
20250227,151500,1603589350,32700,32650,32700,32650,96
20250227,151400,1600451350,32650,32450,32650,32450,690
20250227,151300,1577968450,32500,32600,32650,32500,220
20250227,151200,1570805900,32550,32500,32550,32500,52
20250227,151100,1569113350,32500,32600,32600,32450,128
20250227,151000,1564952050,32600,32550,32600,32550,104
20250227,150900,1561564750,32550,32550,32550,32550,52
20250227,150800,1559872150,32500,32500,32500,32450,97
20250227,150700,1556721150,32500,32600,32650,32500,223
20250227,150600,1549455800,32600,32550,32600,32550,81
20250227,150500,1546817700,32550,32450,32550,32450,252
20250227,150400,1538628400,32450,32450,32500,32450,116
20250227,150300,1534863750,32350,32250,32350,32250,69
20250227,150200,1532634000,32200,32150,32200,32150,36
20250227,150100,1531475100,32150,32150,32150,32150,0
20250227,150000,1531475100,32150,32150,32150,32150,36
20250227,145900,1530317700,32150,32150,32200,32150,66
20250227,145800,1528195750,32150,32150,32150,32150,32
20250227,145700,1527166950,32150,32150,32150,32150,35
20250227,145600,1526041700,32150,32150,32150,32150,0
20250227,145500,1526041700,32150,32150,32200,32150,62
20250227,145400,1524048350,32150,32100,32150,32000,974
20250227,145300,1492819550,32100,32100,32100,32100,10
20250227,145200,1492498550,32100,32250,32250,32100,62
20250227,145100,1490506600,32100,32200,32200,32100,43
20250227,145000,1489124800,32200,32200,32200,32200,2
20250227,144900,1489060400,32100,32100,32150,32100,72
20250227,144800,1486748050,32000,32150,32150,32000,35
20250227,144700,1485624800,32150,32150,32150,32150,35
20250227,144600,1484499550,32000,32150,32150,32000,62
20250227,144500,1482510750,32150,32150,32200,32000,45
20250227,144400,1481067450,32050,32050,32050,32050,30
20250227,144300,1480105950,32250,32200,32250,32100,2330
20250227,144200,1405271750,32350,32300,32350,32150,49
20250227,144100,1403693950,32300,32250,32300,32150,62
20250227,144000,1401696750,32250,32250,32250,32250,15
20250227,143900,1401213000,32250,32150,32250,32150,58
20250227,143800,1399346400,32150,32300,32300,32150,186
20250227,143700,1393359500,32250,32250,32250,32250,39
20250227,143600,1392101750,32200,32250,32250,32200,78
20250227,143500,1389589400,32250,32250,32250,32200,53
20250227,143400,1387881750,32200,32200,32200,32200,40
20250227,143300,1386593750,32150,32150,32150,32150,35
20250227,143200,1385468500,32150,32250,32250,32150,45
20250227,143100,1384020150,32200,32150,32200,32150,43
20250227,143000,1382637300,32150,32150,32150,32150,32
20250227,142900,1381608500,32100,32100,32150,32100,84
20250227,142800,1378909600,32050,32100,32100,32050,32
20250227,142700,1377882700,32100,32100,32100,32100,32
20250227,142600,1376855500,32100,32000,32100,32000,122
20250227,142500,1372940200,32000,32000,32050,32000,41
20250227,142400,1371628150,32000,32000,32000,32000,0
20250227,142300,1371628150,32000,32050,32050,32000,91
20250227,142200,1368714650,32050,32000,32050,32000,42
20250227,142100,1367370600,32000,32000,32000,32000,0
20250227,142000,1367370600,32000,32000,32000,32000,69
20250227,141900,1365162600,32000,32000,32000,32000,39
20250227,141800,1363914600,32000,32000,32000,32000,31
20250227,141700,1362922600,32050,32000,32050,32000,42
20250227,141600,1361578400,32000,32000,32000,32000,34
20250227,141500,1360490400,32000,32000,32050,32000,37
20250227,141400,1359306350,32000,32000,32000,32000,32
20250227,141300,1358282350,32000,32050,32050,32000,40
20250227,141200,1357002300,32000,32050,32050,32000,45
20250227,141100,1355561550,32050,32000,32050,32000,139
20250227,141000,1351113500,32050,32000,32050,32000,47
20250227,140900,1349609450,32000,32000,32000,32000,46
20250227,140800,1348137450,32050,32050,32050,32050,16
20250227,140700,1347624650,32000,32000,32050,32000,279
20250227,140600,1338695400,31950,31950,31950,31950,14
20250227,140500,1338248100,31950,32000,32000,31950,20
20250227,140400,1337608300,32000,32000,32000,32000,16
20250227,140300,1337096300,32000,32000,32000,32000,15
20250227,140200,1336616300,32000,32000,32000,32000,30
20250227,140100,1335656300,32000,32000,32000,32000,33
20250227,140000,1334600300,32000,32000,32000,32000,164
20250227,135900,1329352300,32000,31950,32000,31950,125
20250227,135800,1325352500,32000,32000,32000,32000,15
20250227,135700,1324872500,32000,32000,32000,31950,43
20250227,135600,1323496650,32000,32000,32000,32000,60
20250227,135500,1321576650,32000,32050,32050,32000,268
20250227,135400,1313000600,32000,32050,32050,32000,31
20250227,135300,1312008550,32000,32000,32000,32000,34
20250227,135200,1310920550,32000,32050,32050,32000,81
20250227,135100,1308326000,32050,32050,32050,32050,1
20250227,135000,1308293950,32050,32050,32050,32000,32
20250227,134900,1307268950,32000,32000,32000,32000,373
20250227,134800,1295332950,32000,32100,32100,32000,1001
20250227,134700,1263276150,32100,32100,32100,32100,0
20250227,134600,1263276150,32100,32100,32100,32100,10
20250227,134500,1262955150,32100,32100,32100,32100,1
20250227,134400,1262923050,32100,32100,32100,32100,1
20250227,134300,1262890950,32050,32000,32050,32000,26
20250227,134200,1262058250,32000,32050,32050,32000,31
20250227,134100,1261066200,32000,32000,32000,32000,0
20250227,134000,1261066200,32000,32100,32100,32000,462
20250227,133900,1246248950,32100,32250,32250,32100,317
20250227,133800,1236057150,32150,32250,32250,32150,15
20250227,133700,1235573900,32250,32250,32250,32250,0
20250227,133600,1235573900,32250,32250,32250,32250,2
20250227,133500,1235509400,32250,32250,32250,32250,6
20250227,133400,1235315900,32250,32200,32250,32200,3
20250227,133300,1235219250,32150,32150,32150,32150,26
20250227,133200,1234383350,32100,32100,32100,32050,352
20250227,133100,1223085300,32100,32150,32150,32100,23
20250227,133000,1222346100,32200,32100,32200,32100,48
20250227,132900,1220804800,32250,32150,32250,32150,2
20250227,132800,1220740400,32100,32200,32200,32100,7
20250227,132700,1220515100,32200,32100,32200,32100,89
20250227,132600,1217653750,32150,32150,32200,32050,226
20250227,132500,1210384800,32050,32200,32200,32000,1226
20250227,132400,1171079400,32300,32300,32300,32300,1
20250227,132300,1171047100,32150,32150,32150,32150,0
20250227,132200,1171047100,32150,32250,32250,32150,117
20250227,132100,1167284150,32150,32150,32150,32150,49
20250227,132000,1165708800,32200,32300,32300,32200,54
20250227,131900,1163964700,32350,32350,32350,32350,1
20250227,131800,1163932350,32300,32250,32300,32250,66
20250227,131700,1161803800,32450,32300,32600,32300,297
20250227,131600,1152194800,32300,32300,32300,32300,4
20250227,131500,1152065600,32300,32200,32300,32200,101
20250227,131400,1148803800,32300,32200,32300,32200,57
20250227,131300,1146965550,32350,32350,32350,32350,0
20250227,131200,1146965550,32350,32150,32350,32150,73
20250227,131100,1144615400,32050,32050,32050,32050,0
20250227,131000,1144615400,32050,32050,32100,32000,373
20250227,130900,1132662850,32150,32150,32150,32100,285
20250227,130800,1123512400,32100,32150,32150,32100,188
20250227,130700,1117474050,32100,32200,32200,32100,419
20250227,130600,1104009300,32250,32300,32500,32200,1232
20250227,130500,1064236600,32300,32500,32500,32300,3942
20250227,130400,936861400,32500,32500,32550,32500,345
20250227,130300,925646550,32500,32600,32600,32500,210
20250227,130200,918811050,32600,32650,32800,32600,316
20250227,130100,908503150,32700,32750,32800,32650,70
20250227,130000,906212350,32750,32750,32750,32750,67
20250227,125900,904018100,32800,32800,32800,32800,79
20250227,125800,901426900,32800,32800,32800,32800,0
20250227,125700,901426900,32800,32800,32800,32800,9
20250227,125600,901131700,32800,32800,32800,32800,0
20250227,125500,901131700,32800,32800,32800,32800,0
20250227,125400,901131700,32800,32800,32800,32800,1
20250227,125300,901098900,32800,32800,32800,32800,0
20250227,125200,901098900,32800,32800,32800,32800,5
20250227,125100,900934900,32850,32850,32850,32850,0
20250227,125000,900934900,32850,32850,32850,32850,1
20250227,124900,900902050,32750,32850,32850,32750,29
20250227,124800,899951700,32800,32800,32800,32800,89
20250227,124700,897032500,32800,32800,32800,32800,201
20250227,124600,890439700,32800,32800,32800,32800,1
20250227,124500,890406900,32800,32800,32800,32800,1
20250227,124400,890374100,32800,32800,32800,32800,1
20250227,124300,890341300,32900,32800,32900,32800,4
20250227,124200,890209800,32900,32900,32900,32900,0
20250227,124100,890209800,32900,32950,33050,32800,55
20250227,124000,888405300,32800,32950,33050,32800,44
20250227,123900,886955100,32900,32950,32950,32900,26
20250227,123800,886099600,32900,32700,32950,32700,2907
20250227,123700,790753950,32650,32650,32650,32650,0
20250227,123600,790753950,32650,32650,32650,32650,0
20250227,123500,790753950,32650,32650,32650,32650,0
20250227,123400,790753950,32650,32650,32650,32650,1
20250227,123300,790721300,32650,32650,32650,32650,1
20250227,123200,790688650,32600,32600,32600,32600,4
20250227,123100,790558250,32550,32600,32600,32550,5
20250227,123000,790395450,32650,32650,32650,32650,1
20250227,122900,790362800,32550,32550,32550,32550,330
20250227,122800,779621300,32550,32550,32550,32550,1
20250227,122700,779588750,32600,32600,32600,32600,3
20250227,122600,779490950,32650,32650,32650,32650,1
20250227,122500,779458300,32550,32550,32550,32550,2
20250227,122400,779393200,32650,32650,32650,32650,1
20250227,122300,779360550,32650,32650,32650,32650,0
20250227,122200,779360550,32650,32650,32650,32650,0
20250227,122100,779360550,32650,32650,32650,32650,2
20250227,122000,779295250,32700,32700,32700,32700,1
20250227,121900,779262550,32700,32700,32700,32700,26
20250227,121800,778412350,32550,32650,32650,32550,60
20250227,121700,776453950,32650,32650,32650,32650,0
20250227,121600,776453950,32650,32650,32650,32650,0
20250227,121500,776453950,32650,32650,32650,32650,1
20250227,121400,776421300,32750,32750,32750,32750,0
20250227,121300,776421300,32750,32650,32750,32650,89
20250227,121200,773515350,32700,32700,32700,32700,1
20250227,121100,773482650,32700,32700,32700,32700,2
20250227,121000,773417250,32650,32650,32650,32650,78
20250227,120900,770870550,32650,32650,32650,32650,0
20250227,120800,770870550,32650,32650,32650,32650,11
20250227,120700,770511400,32650,32650,32650,32650,0
20250227,120600,770511400,32650,32650,32650,32650,292
20250227,120500,760977600,32700,32700,32700,32700,6
20250227,120400,760781400,32700,32700,32700,32700,0
20250227,120300,760781400,32700,32700,32700,32650,5
20250227,120200,760618050,32700,32700,32700,32700,9
20250227,120100,760323750,32650,32650,32650,32650,20
20250227,120000,759670750,32700,32700,32700,32700,20
20250227,115900,759016750,32650,32650,32650,32650,0
20250227,115800,759016750,32650,32650,32650,32650,104
20250227,115700,755621150,32650,32650,32650,32650,2
20250227,115600,755555850,32550,32550,32550,32550,0
20250227,115500,755555850,32550,32600,32600,32550,6
20250227,115400,755360500,32650,32650,32650,32650,1
20250227,115300,755327850,32650,32550,32700,32550,5
20250227,115200,755164750,32650,32650,32650,32650,51
20250227,115100,753499600,32650,32650,32650,32650,10
20250227,115000,753173100,32650,32650,32650,32650,0
20250227,114900,753173100,32650,32600,32650,32600,17
20250227,114800,752618850,32600,32600,32600,32600,193
20250227,114700,746327050,32650,32650,32650,32650,0
20250227,114600,746327050,32650,32650,32650,32650,0
20250227,114500,746327050,32650,32700,32700,32600,28
20250227,114400,745413550,32700,32600,32700,32600,51
20250227,114300,743750850,32700,32700,32700,32700,1
20250227,114200,743718150,32700,32700,32700,32700,0
20250227,114100,743718150,32700,32600,32700,32600,12
20250227,114000,743325950,32700,32700,32700,32700,0
20250227,113900,743325950,32700,32700,32700,32700,0
20250227,113800,743325950,32700,32700,32700,32700,0
20250227,113700,743325950,32700,32700,32700,32700,0
20250227,113600,743325950,32700,32700,32700,32700,0
20250227,113500,743325950,32700,32650,32700,32650,419
20250227,113400,729645550,32600,32600,32600,32600,11
20250227,113300,729286950,32600,32600,32600,32600,1
20250227,113200,729254350,32550,32550,32550,32500,3
20250227,113100,729156750,32600,32600,32600,32600,1
20250227,113000,729124150,32600,32500,32600,32500,89
20250227,112900,726229250,32550,32550,32550,32550,0
20250227,112800,726229250,32550,32550,32550,32550,33
20250227,112700,725155100,32650,32600,32650,32600,30
20250227,112600,724175750,32650,32700,32700,32500,1224
20250227,112500,684276350,32800,32700,32800,32700,3
20250227,112400,684178150,32750,32750,32750,32750,0
20250227,112300,684178150,32750,32750,32750,32700,27
20250227,112200,683295150,32750,32750,32750,32750,80
20250227,112100,680675150,32750,32750,32750,32750,16
20250227,112000,680151150,32850,32900,32900,32850,301
20250227,111900,670262550,32850,32850,32850,32850,0
20250227,111800,670262550,32850,32850,32850,32850,64
20250227,111700,668160150,32850,32850,32850,32850,21
20250227,111600,667470300,32800,32750,33050,32750,347
20250227,111500,656085750,32700,32700,32700,32700,9
20250227,111400,655791450,32700,32750,32750,32700,14
20250227,111300,655333600,32800,32700,32800,32700,2
20250227,111200,655268100,32700,32700,32700,32700,0
20250227,111100,655268100,32700,32700,32700,32700,100
20250227,111000,651998100,32800,32750,32800,32700,171
20250227,110900,646401000,32800,32850,32850,32800,293
20250227,110800,636790550,32850,32850,32850,32850,117
20250227,110700,632947100,32900,32900,32900,32900,16
20250227,110600,632420700,32900,32850,32900,32850,103
20250227,110500,629036850,32850,32900,32900,32850,59
20250227,110400,627096200,32950,32950,32950,32950,1
20250227,110300,627063250,33000,32900,33000,32900,63
20250227,110200,624990450,32900,32900,32900,32900,10
20250227,110100,624661450,32950,32950,32950,32950,0
20250227,110000,624661450,32950,32900,32950,32850,151
20250227,105900,619690500,33000,33000,33000,33000,0
20250227,105800,619690500,33000,33000,33000,32900,63
20250227,105700,617616350,33000,32950,33050,32950,104
20250227,105600,614182250,33050,32950,33050,32950,67
20250227,105500,611972250,32900,32800,32900,32800,129
20250227,105400,607740950,32800,32900,32950,32800,6
20250227,105300,607543600,32800,32900,32900,32800,60
20250227,105200,605569800,33000,32900,33000,32900,116
20250227,105100,601753300,32900,32850,32900,32800,502
20250227,105000,585277700,32800,32900,32900,32800,114
20250227,104900,581535750,32950,32950,32950,32950,45
20250227,104800,580053000,33000,33000,33000,33000,1
20250227,104700,580020000,32950,32950,32950,32950,4
20250227,104600,579888200,32950,32950,32950,32950,61
20250227,104500,577878250,33000,33000,33000,33000,0
20250227,104400,577878250,33000,33000,33000,33000,1
20250227,104300,577845250,33000,33000,33000,33000,1
20250227,104200,577812250,32800,33000,33000,32800,27
20250227,104100,576921650,32800,32900,32900,32800,133
20250227,104000,572552350,33000,32850,33000,32850,117
20250227,103900,568697750,32850,32950,32950,32850,17
20250227,103800,568139000,32950,32950,32950,32950,1
20250227,103700,568106050,32950,32950,32950,32950,0
20250227,103600,568106050,32950,32900,32950,32900,11
20250227,103500,567744100,32950,32950,32950,32950,1
20250227,103400,567711150,32950,32950,32950,32950,1
20250227,103300,567678200,32850,32850,32850,32800,369
20250227,103200,555559600,32900,33150,33150,32900,361
20250227,103100,543664050,33050,33100,33100,33050,6
20250227,103000,543465650,33050,33050,33050,33050,3
20250227,102900,543366500,33100,33050,33100,33050,2
20250227,102800,543300350,33100,33050,33100,33050,2
20250227,102700,543234200,33100,33150,33150,33000,50
20250227,102600,541583950,33150,33150,33150,33150,0
20250227,102500,541583950,33150,33000,33150,33000,23
20250227,102400,540822800,33050,33200,33200,33050,48
20250227,102300,539236250,33150,33100,33300,33100,41
20250227,102200,537873000,33100,33150,33150,33100,2
20250227,102100,537806750,33100,33150,33150,33100,2
20250227,102000,537740500,33150,33150,33200,33100,41
20250227,101900,536382150,33150,33050,33250,33050,41
20250227,101800,535023750,32950,33050,33100,32950,170
20250227,101700,529413350,33100,33100,33100,33100,160
20250227,101600,524117350,33250,33250,33250,33250,1
20250227,101500,524084100,33250,33250,33250,33250,1
20250227,101400,524050850,33250,33200,33250,33200,244
20250227,101300,515938350,33250,33200,33250,33200,22
20250227,101200,515207900,33200,33250,33250,33200,3
20250227,101100,515108200,33250,33250,33250,33250,2
20250227,101000,515041700,33150,33150,33250,33100,231
20250227,100900,507388200,33100,33100,33100,33100,41
20250227,100800,506031100,33200,33200,33200,33200,12
20250227,100700,505632700,33150,33200,33200,33150,2
20250227,100600,505566350,33200,33250,33250,33200,2
20250227,100500,505499900,33250,33250,33250,33250,1
20250227,100400,505466650,33250,33250,33250,33250,1
20250227,100300,505433400,33250,33200,33250,33200,2
20250227,100200,505366950,33200,33250,33250,33150,17
20250227,100100,504802950,33200,33050,33300,33050,231
20250227,100000,497116550,33000,33100,33100,33000,281
20250227,095900,487835850,33100,33150,33150,33100,36
20250227,095800,486644100,33200,33200,33200,33150,16
20250227,095700,486113100,33200,33200,33200,33200,2
20250227,095600,486046700,33200,33200,33200,33200,334
20250227,095500,474957900,33200,33150,33200,33150,125
20250227,095400,470814100,33300,33200,33300,33050,305
20250227,095300,460707850,33250,33300,33300,33250,334
20250227,095200,449591200,33450,33300,33450,33300,51
20250227,095100,447892400,33450,33350,33450,33350,94
20250227,095000,444757400,33350,33500,33500,33350,424
20250227,094900,430592750,33500,33500,33500,33500,36
20250227,094800,429386750,33550,33500,33550,33500,2
20250227,094700,429319700,33550,33500,33550,33500,77
20250227,094600,426740150,33500,33550,33550,33500,23
20250227,094500,425969350,33550,33550,33550,33550,11
20250227,094400,425600300,33450,33450,33450,33450,4
20250227,094300,425466500,33450,33600,33600,33450,96
20250227,094200,422254600,33600,33500,33600,33450,42
20250227,094100,420846450,33400,33400,33400,33400,2
20250227,094000,420779650,33400,33400,33400,33400,92
20250227,093900,417706850,33450,33450,33450,33450,0
20250227,093800,417706850,33450,33500,33500,33450,2
20250227,093700,417639900,33500,33350,33500,33350,37
20250227,093600,416405400,33600,33400,33600,33300,99
20250227,093500,413106100,33400,33500,33500,33350,4
20250227,093400,412972450,33450,33450,33550,33400,79
20250227,093300,410329700,33300,33300,33300,33300,50
20250227,093200,408664700,33300,33500,33500,33300,694
20250227,093100,385541700,33500,33350,33500,33350,66
20250227,093000,383340450,33350,33350,33500,33350,61
20250227,092900,381305950,33350,33400,33450,33300,385
20250227,092800,368444600,33400,33400,33400,33400,96
20250227,092700,365238200,33400,33450,33450,33400,101
20250227,092600,361861000,33450,33450,33450,33450,65
20250227,092500,359686750,33500,33300,33750,33300,223
20250227,092400,352229850,33300,33300,33300,33300,65
20250227,092300,350065350,33300,33400,33500,33300,85
20250227,092200,347230700,33350,33400,33400,33350,51
20250227,092100,345529800,33350,33450,33500,33350,167
20250227,092000,339950850,33400,33600,33600,33400,202
20250227,091900,333185050,33600,33400,33750,33350,55
20250227,091800,331342100,33600,33600,33800,33350,774
20250227,091700,305351700,33750,33750,33750,33650,189
20250227,091600,298976200,33750,33750,33900,33750,116
20250227,091500,295058400,33650,33850,33850,33650,259
20250227,091400,286303750,33850,34100,34100,33750,1725
20250227,091300,227699750,34150,34250,34350,34150,490
20250227,091200,210925450,34250,34250,34300,34050,118
20250227,091100,206895500,34400,34350,34400,34000,382
20250227,091000,193763950,34150,34150,34400,34150,619
20250227,090900,172553450,34150,33950,34150,33950,145
20250227,090800,167614600,33950,33950,33950,33950,20
20250227,090700,166935600,33900,33950,34100,33900,149
20250227,090600,161878850,33950,34300,34300,33950,299
20250227,090500,151704100,34450,34300,34450,34150,678
20250227,090400,128422050,34400,34350,34400,34200,643
20250227,090300,106314700,34250,33650,34300,33650,1192
20250227,090200,65776950,33750,33600,33900,33600,775
20250227,090100,39683450,33550,33600,33600,33400,7
20250227,090000,39449300,33650,33350,33700,33350,1178
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192200 1647926950 32750 32750 32750 32750 869
3 20250227 192100 1647926950 32750 32750 32750 32750 0
4 20250227 192000 1647926950 32750 32750 32750 32750 0
5 20250227 191900 1647926950 32750 32750 32750 32750 0
6 20250227 191800 1647926950 32750 32750 32750 32750 0
7 20250227 191700 1647926950 32750 32750 32750 32750 0
8 20250227 191600 1647926950 32750 32750 32750 32750 0
9 20250227 191500 1647926950 32750 32750 32750 32750 0
10 20250227 191400 1647926950 32750 32750 32750 32750 0
11 20250227 191300 1647926950 32750 32750 32750 32750 0
12 20250227 191200 1647926950 32750 32750 32750 32750 0
13 20250227 191100 1647926950 32750 32750 32750 32750 0
14 20250227 191000 1647926950 32750 32750 32750 32750 0
15 20250227 190900 1647926950 32750 32750 32750 32750 0
16 20250227 190800 1647926950 32750 32750 32750 32750 0
17 20250227 190700 1647926950 32750 32750 32750 32750 0
18 20250227 190600 1647926950 32750 32750 32750 32750 0
19 20250227 190500 1647926950 32750 32750 32750 32750 0
20 20250227 190400 1647926950 32750 32750 32750 32750 0
21 20250227 190300 1647926950 32750 32750 32750 32750 0
22 20250227 190200 1647926950 32750 32750 32750 32750 0
23 20250227 190100 1647926950 32750 32750 32750 32750 0
24 20250227 190000 1647926950 32750 32750 32750 32750 0
25 20250227 185900 1647926950 32750 32750 32750 32750 0
26 20250227 185800 1647926950 32750 32750 32750 32750 0
27 20250227 185700 1647926950 32750 32750 32750 32750 0
28 20250227 185600 1647926950 32750 32750 32750 32750 0
29 20250227 185500 1647926950 32750 32750 32750 32750 0
30 20250227 185400 1647926950 32750 32750 32750 32750 0
31 20250227 185300 1647926950 32750 32750 32750 32750 0
32 20250227 185200 1647926950 32750 32750 32750 32750 869
33 20250227 185100 1647926950 32750 32750 32750 32750 0
34 20250227 185000 1647926950 32750 32750 32750 32750 0
35 20250227 184900 1647926950 32750 32750 32750 32750 0
36 20250227 184800 1647926950 32750 32750 32750 32750 0
37 20250227 184700 1647926950 32750 32750 32750 32750 0
38 20250227 184600 1647926950 32750 32750 32750 32750 0
39 20250227 184500 1647926950 32750 32750 32750 32750 0
40 20250227 184400 1647926950 32750 32750 32750 32750 0
41 20250227 184300 1647926950 32750 32750 32750 32750 0
42 20250227 184200 1647926950 32750 32750 32750 32750 0
43 20250227 184100 1647926950 32750 32750 32750 32750 0
44 20250227 184000 1647926950 32750 32750 32750 32750 0
45 20250227 183900 1647926950 32750 32750 32750 32750 0
46 20250227 183800 1647926950 32750 32750 32750 32750 0
47 20250227 183700 1647926950 32750 32750 32750 32750 0
48 20250227 183600 1647926950 32750 32750 32750 32750 0
49 20250227 183500 1647926950 32750 32750 32750 32750 0
50 20250227 183400 1647926950 32750 32750 32750 32750 0
51 20250227 183300 1647926950 32750 32750 32750 32750 0
52 20250227 183200 1647926950 32750 32750 32750 32750 0
53 20250227 183100 1647926950 32750 32750 32750 32750 0
54 20250227 183000 1647926950 32750 32750 32750 32750 0
55 20250227 182900 1647926950 32750 32750 32750 32750 0
56 20250227 182800 1647926950 32750 32750 32750 32750 0
57 20250227 182700 1647926950 32750 32750 32750 32750 0
58 20250227 182600 1647926950 32750 32750 32750 32750 0
59 20250227 182500 1647926950 32750 32750 32750 32750 0
60 20250227 182400 1647926950 32750 32750 32750 32750 0
61 20250227 182300 1647926950 32750 32750 32750 32750 0
62 20250227 182200 1647926950 32750 32750 32750 32750 869
63 20250227 182100 1647926950 32750 32750 32750 32750 0
64 20250227 182000 1647926950 32750 32750 32750 32750 0
65 20250227 181900 1647926950 32750 32750 32750 32750 0
66 20250227 181800 1647926950 32750 32750 32750 32750 0
67 20250227 181700 1647926950 32750 32750 32750 32750 0
68 20250227 181600 1647926950 32750 32750 32750 32750 0
69 20250227 181500 1647926950 32750 32750 32750 32750 0
70 20250227 181400 1647926950 32750 32750 32750 32750 0
71 20250227 181300 1647926950 32750 32750 32750 32750 0
72 20250227 181200 1647926950 32750 32750 32750 32750 0
73 20250227 181100 1647926950 32750 32750 32750 32750 0
74 20250227 181000 1647926950 32750 32750 32750 32750 0
75 20250227 180900 1647926950 32750 32750 32750 32750 0
76 20250227 180800 1647926950 32750 32750 32750 32750 0
77 20250227 180700 1647926950 32750 32750 32750 32750 0
78 20250227 180600 1647926950 32750 32750 32750 32750 0
79 20250227 180500 1647926950 32750 32750 32750 32750 0
80 20250227 180400 1647926950 32750 32750 32750 32750 0
81 20250227 180300 1647926950 32750 32750 32750 32750 0
82 20250227 180200 1647926950 32750 32750 32750 32750 0
83 20250227 180100 1647926950 32750 32750 32750 32750 0
84 20250227 180000 1647926950 32750 32750 32750 32750 0
85 20250227 175900 1647926950 32750 32750 32750 32750 0
86 20250227 175800 1647926950 32750 32750 32750 32750 0
87 20250227 175700 1647926950 32750 32750 32750 32750 0
88 20250227 175600 1647926950 32750 32750 32750 32750 0
89 20250227 175500 1647926950 32750 32750 32750 32750 0
90 20250227 175400 1647926950 32750 32750 32750 32750 0
91 20250227 175300 1647926950 32750 32750 32750 32750 0
92 20250227 175200 1647926950 32750 32750 32750 32750 869
93 20250227 175100 1647926950 32750 32750 32750 32750 0
94 20250227 175000 1647926950 32750 32750 32750 32750 0
95 20250227 174900 1647926950 32750 32750 32750 32750 0
96 20250227 174800 1647926950 32750 32750 32750 32750 0
97 20250227 174700 1647926950 32750 32750 32750 32750 0
98 20250227 174600 1647926950 32750 32750 32750 32750 0
99 20250227 174500 1647926950 32750 32750 32750 32750 0
100 20250227 174400 1647926950 32750 32750 32750 32750 0
101 20250227 174300 1647926950 32750 32750 32750 32750 0
102 20250227 174200 1647926950 32750 32750 32750 32750 0
103 20250227 174100 1647926950 32750 32750 32750 32750 0
104 20250227 174000 1647926950 32750 32750 32750 32750 0
105 20250227 173900 1647926950 32750 32750 32750 32750 0
106 20250227 173800 1647926950 32750 32750 32750 32750 0
107 20250227 173700 1647926950 32750 32750 32750 32750 0
108 20250227 173600 1647926950 32750 32750 32750 32750 0
109 20250227 173500 1647926950 32750 32750 32750 32750 0
110 20250227 173400 1647926950 32750 32750 32750 32750 0
111 20250227 173300 1647926950 32750 32750 32750 32750 0
112 20250227 173200 1647926950 32750 32750 32750 32750 0
113 20250227 173100 1647926950 32750 32750 32750 32750 0
114 20250227 173000 1647926950 32750 32750 32750 32750 0
115 20250227 172900 1647926950 32750 32750 32750 32750 0
116 20250227 172800 1647926950 32750 32750 32750 32750 0
117 20250227 172700 1647926950 32750 32750 32750 32750 0
118 20250227 172600 1647926950 32750 32750 32750 32750 0
119 20250227 172500 1647926950 32750 32750 32750 32750 0
120 20250227 172400 1647926950 32750 32750 32750 32750 0
121 20250227 172300 1647926950 32750 32750 32750 32750 0
122 20250227 172200 1647926950 32750 32750 32750 32750 869
123 20250227 172100 1647926950 32750 32750 32750 32750 0
124 20250227 172000 1647926950 32750 32750 32750 32750 0
125 20250227 171900 1647926950 32750 32750 32750 32750 0
126 20250227 171800 1647926950 32750 32750 32750 32750 0
127 20250227 171700 1647926950 32750 32750 32750 32750 0
128 20250227 171600 1647926950 32750 32750 32750 32750 0
129 20250227 171500 1647926950 32750 32750 32750 32750 0
130 20250227 171400 1647926950 32750 32750 32750 32750 0
131 20250227 171300 1647926950 32750 32750 32750 32750 0
132 20250227 171200 1647926950 32750 32750 32750 32750 0
133 20250227 171100 1647926950 32750 32750 32750 32750 0
134 20250227 171000 1647926950 32750 32750 32750 32750 0
135 20250227 170900 1647926950 32750 32750 32750 32750 0
136 20250227 170800 1647926950 32750 32750 32750 32750 0
137 20250227 170700 1647926950 32750 32750 32750 32750 0
138 20250227 170600 1647926950 32750 32750 32750 32750 0
139 20250227 170500 1647926950 32750 32750 32750 32750 0
140 20250227 170400 1647926950 32750 32750 32750 32750 0
141 20250227 170300 1647926950 32750 32750 32750 32750 0
142 20250227 170200 1647926950 32750 32750 32750 32750 0
143 20250227 170100 1647926950 32750 32750 32750 32750 0
144 20250227 170000 1647926950 32750 32750 32750 32750 0
145 20250227 165900 1647926950 32750 32750 32750 32750 0
146 20250227 165800 1647926950 32750 32750 32750 32750 0
147 20250227 165700 1647926950 32750 32750 32750 32750 0
148 20250227 165600 1647926950 32750 32750 32750 32750 0
149 20250227 165500 1647926950 32750 32750 32750 32750 0
150 20250227 165400 1647926950 32750 32750 32750 32750 0
151 20250227 165300 1647926950 32750 32750 32750 32750 0
152 20250227 165200 1647926950 32750 32750 32750 32750 869
153 20250227 165100 1647926950 32750 32750 32750 32750 0
154 20250227 165000 1647926950 32750 32750 32750 32750 0
155 20250227 164900 1647926950 32750 32750 32750 32750 0
156 20250227 164800 1647926950 32750 32750 32750 32750 0
157 20250227 164700 1647926950 32750 32750 32750 32750 0
158 20250227 164600 1647926950 32750 32750 32750 32750 0
159 20250227 164500 1647926950 32750 32750 32750 32750 0
160 20250227 164400 1647926950 32750 32750 32750 32750 0
161 20250227 164300 1647926950 32750 32750 32750 32750 0
162 20250227 164200 1647926950 32750 32750 32750 32750 0
163 20250227 164100 1647926950 32750 32750 32750 32750 0
164 20250227 164000 1647926950 32750 32750 32750 32750 0
165 20250227 163900 1647926950 32750 32750 32750 32750 0
166 20250227 163800 1647926950 32750 32750 32750 32750 0
167 20250227 163700 1647926950 32750 32750 32750 32750 0
168 20250227 163600 1647926950 32750 32750 32750 32750 0
169 20250227 163500 1647926950 32750 32750 32750 32750 0
170 20250227 163400 1647926950 32750 32750 32750 32750 0
171 20250227 163300 1647926950 32750 32750 32750 32750 0
172 20250227 163200 1647926950 32750 32750 32750 32750 0
173 20250227 163100 1647926950 32750 32750 32750 32750 0
174 20250227 163000 1647926950 32750 32750 32750 32750 0
175 20250227 162900 1647926950 32750 32750 32750 32750 0
176 20250227 162800 1647926950 32750 32750 32750 32750 0
177 20250227 162700 1647926950 32750 32750 32750 32750 0
178 20250227 162600 1647926950 32750 32750 32750 32750 0
179 20250227 162500 1647926950 32750 32750 32750 32750 0
180 20250227 162400 1647926950 32750 32750 32750 32750 0
181 20250227 162300 1647926950 32750 32750 32750 32750 0
182 20250227 162200 1647926950 32750 32750 32750 32750 869
183 20250227 162100 1647926950 32750 32750 32750 32750 0
184 20250227 162000 1647926950 32750 32750 32750 32750 0
185 20250227 161900 1647926950 32750 32750 32750 32750 0
186 20250227 161800 1647926950 32750 32750 32750 32750 0
187 20250227 161700 1647926950 32750 32750 32750 32750 0
188 20250227 161600 1647926950 32750 32750 32750 32750 0
189 20250227 161500 1647926950 32750 32750 32750 32750 0
190 20250227 161400 1647926950 32750 32750 32750 32750 0
191 20250227 161300 1647926950 32750 32750 32750 32750 0
192 20250227 161200 1647926950 32750 32750 32750 32750 0
193 20250227 161100 1647926950 32750 32750 32750 32750 0
194 20250227 161000 1647926950 32750 32750 32750 32750 0
195 20250227 160900 1647926950 32750 32750 32750 32750 0
196 20250227 160800 1647926950 32750 32750 32750 32750 0
197 20250227 160700 1647926950 32750 32750 32750 32750 0
198 20250227 160600 1647926950 32750 32750 32750 32750 0
199 20250227 160500 1647926950 32750 32750 32750 32750 0
200 20250227 160400 1647926950 32750 32750 32750 32750 0
201 20250227 160300 1647926950 32750 32750 32750 32750 0
202 20250227 160200 1647926950 32750 32750 32750 32750 0
203 20250227 160100 1647926950 32750 32750 32750 32750 0
204 20250227 160000 1647926950 32750 32750 32750 32750 0
205 20250227 155900 1647926950 32750 32750 32750 32750 0
206 20250227 155800 1647926950 32750 32750 32750 32750 0
207 20250227 155700 1647926950 32750 32750 32750 32750 0
208 20250227 155600 1647926950 32750 32750 32750 32750 0
209 20250227 155500 1647926950 32750 32750 32750 32750 0
210 20250227 155400 1647926950 32750 32750 32750 32750 0
211 20250227 155300 1647926950 32750 32750 32750 32750 0
212 20250227 155200 1647926950 32750 32750 32750 32750 869
213 20250227 155100 1647926950 32750 32750 32750 32750 0
214 20250227 155000 1647926950 32750 32750 32750 32750 0
215 20250227 154900 1647926950 32750 32750 32750 32750 0
216 20250227 154800 1647926950 32750 32750 32750 32750 0
217 20250227 154700 1647926950 32750 32750 32750 32750 0
218 20250227 154600 1647926950 32750 32750 32750 32750 0
219 20250227 154500 1647926950 32750 32750 32750 32750 0
220 20250227 154400 1647926950 32750 32750 32750 32750 0
221 20250227 154300 1647926950 32750 32750 32750 32750 0
222 20250227 154200 1647926950 32750 32750 32750 32750 0
223 20250227 154100 1647926950 32750 32750 32750 32750 0
224 20250227 154000 1647926950 32750 32750 32750 32750 0
225 20250227 153900 1647926950 32750 32750 32750 32750 0
226 20250227 153800 1647926950 32750 32750 32750 32750 0
227 20250227 153700 1647926950 32750 32750 32750 32750 0
228 20250227 153600 1647926950 32750 32750 32750 32750 0
229 20250227 153500 1647926950 32750 32750 32750 32750 0
230 20250227 153400 1647926950 32750 32750 32750 32750 0
231 20250227 153300 1647926950 32750 32750 32750 32750 0
232 20250227 153200 1647926950 32750 32750 32750 32750 0
233 20250227 153100 1647926950 32750 32750 32750 32750 0
234 20250227 153000 1647926950 32750 32750 32750 32750 869
235 20250227 152900 1619467200 32450 32450 32450 32450 0
236 20250227 152800 1619467200 32450 32450 32450 32450 0
237 20250227 152700 1619467200 32450 32450 32450 32450 0
238 20250227 152600 1619467200 32450 32450 32450 32450 0
239 20250227 152500 1619467200 32450 32450 32450 32450 0
240 20250227 152400 1619467200 32450 32450 32450 32450 0
241 20250227 152300 1619467200 32450 32450 32450 32450 0
242 20250227 152200 1619467200 32450 32450 32450 32450 0
243 20250227 152100 1619467200 32450 32450 32450 32450 0
244 20250227 152000 1619467200 32450 32450 32450 32450 0
245 20250227 151900 1619467200 32450 32500 32500 32450 20
246 20250227 151800 1618817950 32500 32550 32550 32500 10
247 20250227 151700 1618492900 32650 32550 32650 32500 420
248 20250227 151600 1604831950 32700 32700 32700 32700 38
249 20250227 151500 1603589350 32700 32650 32700 32650 96
250 20250227 151400 1600451350 32650 32450 32650 32450 690
251 20250227 151300 1577968450 32500 32600 32650 32500 220
252 20250227 151200 1570805900 32550 32500 32550 32500 52
253 20250227 151100 1569113350 32500 32600 32600 32450 128
254 20250227 151000 1564952050 32600 32550 32600 32550 104
255 20250227 150900 1561564750 32550 32550 32550 32550 52
256 20250227 150800 1559872150 32500 32500 32500 32450 97
257 20250227 150700 1556721150 32500 32600 32650 32500 223
258 20250227 150600 1549455800 32600 32550 32600 32550 81
259 20250227 150500 1546817700 32550 32450 32550 32450 252
260 20250227 150400 1538628400 32450 32450 32500 32450 116
261 20250227 150300 1534863750 32350 32250 32350 32250 69
262 20250227 150200 1532634000 32200 32150 32200 32150 36
263 20250227 150100 1531475100 32150 32150 32150 32150 0
264 20250227 150000 1531475100 32150 32150 32150 32150 36
265 20250227 145900 1530317700 32150 32150 32200 32150 66
266 20250227 145800 1528195750 32150 32150 32150 32150 32
267 20250227 145700 1527166950 32150 32150 32150 32150 35
268 20250227 145600 1526041700 32150 32150 32150 32150 0
269 20250227 145500 1526041700 32150 32150 32200 32150 62
270 20250227 145400 1524048350 32150 32100 32150 32000 974
271 20250227 145300 1492819550 32100 32100 32100 32100 10
272 20250227 145200 1492498550 32100 32250 32250 32100 62
273 20250227 145100 1490506600 32100 32200 32200 32100 43
274 20250227 145000 1489124800 32200 32200 32200 32200 2
275 20250227 144900 1489060400 32100 32100 32150 32100 72
276 20250227 144800 1486748050 32000 32150 32150 32000 35
277 20250227 144700 1485624800 32150 32150 32150 32150 35
278 20250227 144600 1484499550 32000 32150 32150 32000 62
279 20250227 144500 1482510750 32150 32150 32200 32000 45
280 20250227 144400 1481067450 32050 32050 32050 32050 30
281 20250227 144300 1480105950 32250 32200 32250 32100 2330
282 20250227 144200 1405271750 32350 32300 32350 32150 49
283 20250227 144100 1403693950 32300 32250 32300 32150 62
284 20250227 144000 1401696750 32250 32250 32250 32250 15
285 20250227 143900 1401213000 32250 32150 32250 32150 58
286 20250227 143800 1399346400 32150 32300 32300 32150 186
287 20250227 143700 1393359500 32250 32250 32250 32250 39
288 20250227 143600 1392101750 32200 32250 32250 32200 78
289 20250227 143500 1389589400 32250 32250 32250 32200 53
290 20250227 143400 1387881750 32200 32200 32200 32200 40
291 20250227 143300 1386593750 32150 32150 32150 32150 35
292 20250227 143200 1385468500 32150 32250 32250 32150 45
293 20250227 143100 1384020150 32200 32150 32200 32150 43
294 20250227 143000 1382637300 32150 32150 32150 32150 32
295 20250227 142900 1381608500 32100 32100 32150 32100 84
296 20250227 142800 1378909600 32050 32100 32100 32050 32
297 20250227 142700 1377882700 32100 32100 32100 32100 32
298 20250227 142600 1376855500 32100 32000 32100 32000 122
299 20250227 142500 1372940200 32000 32000 32050 32000 41
300 20250227 142400 1371628150 32000 32000 32000 32000 0
301 20250227 142300 1371628150 32000 32050 32050 32000 91
302 20250227 142200 1368714650 32050 32000 32050 32000 42
303 20250227 142100 1367370600 32000 32000 32000 32000 0
304 20250227 142000 1367370600 32000 32000 32000 32000 69
305 20250227 141900 1365162600 32000 32000 32000 32000 39
306 20250227 141800 1363914600 32000 32000 32000 32000 31
307 20250227 141700 1362922600 32050 32000 32050 32000 42
308 20250227 141600 1361578400 32000 32000 32000 32000 34
309 20250227 141500 1360490400 32000 32000 32050 32000 37
310 20250227 141400 1359306350 32000 32000 32000 32000 32
311 20250227 141300 1358282350 32000 32050 32050 32000 40
312 20250227 141200 1357002300 32000 32050 32050 32000 45
313 20250227 141100 1355561550 32050 32000 32050 32000 139
314 20250227 141000 1351113500 32050 32000 32050 32000 47
315 20250227 140900 1349609450 32000 32000 32000 32000 46
316 20250227 140800 1348137450 32050 32050 32050 32050 16
317 20250227 140700 1347624650 32000 32000 32050 32000 279
318 20250227 140600 1338695400 31950 31950 31950 31950 14
319 20250227 140500 1338248100 31950 32000 32000 31950 20
320 20250227 140400 1337608300 32000 32000 32000 32000 16
321 20250227 140300 1337096300 32000 32000 32000 32000 15
322 20250227 140200 1336616300 32000 32000 32000 32000 30
323 20250227 140100 1335656300 32000 32000 32000 32000 33
324 20250227 140000 1334600300 32000 32000 32000 32000 164
325 20250227 135900 1329352300 32000 31950 32000 31950 125
326 20250227 135800 1325352500 32000 32000 32000 32000 15
327 20250227 135700 1324872500 32000 32000 32000 31950 43
328 20250227 135600 1323496650 32000 32000 32000 32000 60
329 20250227 135500 1321576650 32000 32050 32050 32000 268
330 20250227 135400 1313000600 32000 32050 32050 32000 31
331 20250227 135300 1312008550 32000 32000 32000 32000 34
332 20250227 135200 1310920550 32000 32050 32050 32000 81
333 20250227 135100 1308326000 32050 32050 32050 32050 1
334 20250227 135000 1308293950 32050 32050 32050 32000 32
335 20250227 134900 1307268950 32000 32000 32000 32000 373
336 20250227 134800 1295332950 32000 32100 32100 32000 1001
337 20250227 134700 1263276150 32100 32100 32100 32100 0
338 20250227 134600 1263276150 32100 32100 32100 32100 10
339 20250227 134500 1262955150 32100 32100 32100 32100 1
340 20250227 134400 1262923050 32100 32100 32100 32100 1
341 20250227 134300 1262890950 32050 32000 32050 32000 26
342 20250227 134200 1262058250 32000 32050 32050 32000 31
343 20250227 134100 1261066200 32000 32000 32000 32000 0
344 20250227 134000 1261066200 32000 32100 32100 32000 462
345 20250227 133900 1246248950 32100 32250 32250 32100 317
346 20250227 133800 1236057150 32150 32250 32250 32150 15
347 20250227 133700 1235573900 32250 32250 32250 32250 0
348 20250227 133600 1235573900 32250 32250 32250 32250 2
349 20250227 133500 1235509400 32250 32250 32250 32250 6
350 20250227 133400 1235315900 32250 32200 32250 32200 3
351 20250227 133300 1235219250 32150 32150 32150 32150 26
352 20250227 133200 1234383350 32100 32100 32100 32050 352
353 20250227 133100 1223085300 32100 32150 32150 32100 23
354 20250227 133000 1222346100 32200 32100 32200 32100 48
355 20250227 132900 1220804800 32250 32150 32250 32150 2
356 20250227 132800 1220740400 32100 32200 32200 32100 7
357 20250227 132700 1220515100 32200 32100 32200 32100 89
358 20250227 132600 1217653750 32150 32150 32200 32050 226
359 20250227 132500 1210384800 32050 32200 32200 32000 1226
360 20250227 132400 1171079400 32300 32300 32300 32300 1
361 20250227 132300 1171047100 32150 32150 32150 32150 0
362 20250227 132200 1171047100 32150 32250 32250 32150 117
363 20250227 132100 1167284150 32150 32150 32150 32150 49
364 20250227 132000 1165708800 32200 32300 32300 32200 54
365 20250227 131900 1163964700 32350 32350 32350 32350 1
366 20250227 131800 1163932350 32300 32250 32300 32250 66
367 20250227 131700 1161803800 32450 32300 32600 32300 297
368 20250227 131600 1152194800 32300 32300 32300 32300 4
369 20250227 131500 1152065600 32300 32200 32300 32200 101
370 20250227 131400 1148803800 32300 32200 32300 32200 57
371 20250227 131300 1146965550 32350 32350 32350 32350 0
372 20250227 131200 1146965550 32350 32150 32350 32150 73
373 20250227 131100 1144615400 32050 32050 32050 32050 0
374 20250227 131000 1144615400 32050 32050 32100 32000 373
375 20250227 130900 1132662850 32150 32150 32150 32100 285
376 20250227 130800 1123512400 32100 32150 32150 32100 188
377 20250227 130700 1117474050 32100 32200 32200 32100 419
378 20250227 130600 1104009300 32250 32300 32500 32200 1232
379 20250227 130500 1064236600 32300 32500 32500 32300 3942
380 20250227 130400 936861400 32500 32500 32550 32500 345
381 20250227 130300 925646550 32500 32600 32600 32500 210
382 20250227 130200 918811050 32600 32650 32800 32600 316
383 20250227 130100 908503150 32700 32750 32800 32650 70
384 20250227 130000 906212350 32750 32750 32750 32750 67
385 20250227 125900 904018100 32800 32800 32800 32800 79
386 20250227 125800 901426900 32800 32800 32800 32800 0
387 20250227 125700 901426900 32800 32800 32800 32800 9
388 20250227 125600 901131700 32800 32800 32800 32800 0
389 20250227 125500 901131700 32800 32800 32800 32800 0
390 20250227 125400 901131700 32800 32800 32800 32800 1
391 20250227 125300 901098900 32800 32800 32800 32800 0
392 20250227 125200 901098900 32800 32800 32800 32800 5
393 20250227 125100 900934900 32850 32850 32850 32850 0
394 20250227 125000 900934900 32850 32850 32850 32850 1
395 20250227 124900 900902050 32750 32850 32850 32750 29
396 20250227 124800 899951700 32800 32800 32800 32800 89
397 20250227 124700 897032500 32800 32800 32800 32800 201
398 20250227 124600 890439700 32800 32800 32800 32800 1
399 20250227 124500 890406900 32800 32800 32800 32800 1
400 20250227 124400 890374100 32800 32800 32800 32800 1
401 20250227 124300 890341300 32900 32800 32900 32800 4
402 20250227 124200 890209800 32900 32900 32900 32900 0
403 20250227 124100 890209800 32900 32950 33050 32800 55
404 20250227 124000 888405300 32800 32950 33050 32800 44
405 20250227 123900 886955100 32900 32950 32950 32900 26
406 20250227 123800 886099600 32900 32700 32950 32700 2907
407 20250227 123700 790753950 32650 32650 32650 32650 0
408 20250227 123600 790753950 32650 32650 32650 32650 0
409 20250227 123500 790753950 32650 32650 32650 32650 0
410 20250227 123400 790753950 32650 32650 32650 32650 1
411 20250227 123300 790721300 32650 32650 32650 32650 1
412 20250227 123200 790688650 32600 32600 32600 32600 4
413 20250227 123100 790558250 32550 32600 32600 32550 5
414 20250227 123000 790395450 32650 32650 32650 32650 1
415 20250227 122900 790362800 32550 32550 32550 32550 330
416 20250227 122800 779621300 32550 32550 32550 32550 1
417 20250227 122700 779588750 32600 32600 32600 32600 3
418 20250227 122600 779490950 32650 32650 32650 32650 1
419 20250227 122500 779458300 32550 32550 32550 32550 2
420 20250227 122400 779393200 32650 32650 32650 32650 1
421 20250227 122300 779360550 32650 32650 32650 32650 0
422 20250227 122200 779360550 32650 32650 32650 32650 0
423 20250227 122100 779360550 32650 32650 32650 32650 2
424 20250227 122000 779295250 32700 32700 32700 32700 1
425 20250227 121900 779262550 32700 32700 32700 32700 26
426 20250227 121800 778412350 32550 32650 32650 32550 60
427 20250227 121700 776453950 32650 32650 32650 32650 0
428 20250227 121600 776453950 32650 32650 32650 32650 0
429 20250227 121500 776453950 32650 32650 32650 32650 1
430 20250227 121400 776421300 32750 32750 32750 32750 0
431 20250227 121300 776421300 32750 32650 32750 32650 89
432 20250227 121200 773515350 32700 32700 32700 32700 1
433 20250227 121100 773482650 32700 32700 32700 32700 2
434 20250227 121000 773417250 32650 32650 32650 32650 78
435 20250227 120900 770870550 32650 32650 32650 32650 0
436 20250227 120800 770870550 32650 32650 32650 32650 11
437 20250227 120700 770511400 32650 32650 32650 32650 0
438 20250227 120600 770511400 32650 32650 32650 32650 292
439 20250227 120500 760977600 32700 32700 32700 32700 6
440 20250227 120400 760781400 32700 32700 32700 32700 0
441 20250227 120300 760781400 32700 32700 32700 32650 5
442 20250227 120200 760618050 32700 32700 32700 32700 9
443 20250227 120100 760323750 32650 32650 32650 32650 20
444 20250227 120000 759670750 32700 32700 32700 32700 20
445 20250227 115900 759016750 32650 32650 32650 32650 0
446 20250227 115800 759016750 32650 32650 32650 32650 104
447 20250227 115700 755621150 32650 32650 32650 32650 2
448 20250227 115600 755555850 32550 32550 32550 32550 0
449 20250227 115500 755555850 32550 32600 32600 32550 6
450 20250227 115400 755360500 32650 32650 32650 32650 1
451 20250227 115300 755327850 32650 32550 32700 32550 5
452 20250227 115200 755164750 32650 32650 32650 32650 51
453 20250227 115100 753499600 32650 32650 32650 32650 10
454 20250227 115000 753173100 32650 32650 32650 32650 0
455 20250227 114900 753173100 32650 32600 32650 32600 17
456 20250227 114800 752618850 32600 32600 32600 32600 193
457 20250227 114700 746327050 32650 32650 32650 32650 0
458 20250227 114600 746327050 32650 32650 32650 32650 0
459 20250227 114500 746327050 32650 32700 32700 32600 28
460 20250227 114400 745413550 32700 32600 32700 32600 51
461 20250227 114300 743750850 32700 32700 32700 32700 1
462 20250227 114200 743718150 32700 32700 32700 32700 0
463 20250227 114100 743718150 32700 32600 32700 32600 12
464 20250227 114000 743325950 32700 32700 32700 32700 0
465 20250227 113900 743325950 32700 32700 32700 32700 0
466 20250227 113800 743325950 32700 32700 32700 32700 0
467 20250227 113700 743325950 32700 32700 32700 32700 0
468 20250227 113600 743325950 32700 32700 32700 32700 0
469 20250227 113500 743325950 32700 32650 32700 32650 419
470 20250227 113400 729645550 32600 32600 32600 32600 11
471 20250227 113300 729286950 32600 32600 32600 32600 1
472 20250227 113200 729254350 32550 32550 32550 32500 3
473 20250227 113100 729156750 32600 32600 32600 32600 1
474 20250227 113000 729124150 32600 32500 32600 32500 89
475 20250227 112900 726229250 32550 32550 32550 32550 0
476 20250227 112800 726229250 32550 32550 32550 32550 33
477 20250227 112700 725155100 32650 32600 32650 32600 30
478 20250227 112600 724175750 32650 32700 32700 32500 1224
479 20250227 112500 684276350 32800 32700 32800 32700 3
480 20250227 112400 684178150 32750 32750 32750 32750 0
481 20250227 112300 684178150 32750 32750 32750 32700 27
482 20250227 112200 683295150 32750 32750 32750 32750 80
483 20250227 112100 680675150 32750 32750 32750 32750 16
484 20250227 112000 680151150 32850 32900 32900 32850 301
485 20250227 111900 670262550 32850 32850 32850 32850 0
486 20250227 111800 670262550 32850 32850 32850 32850 64
487 20250227 111700 668160150 32850 32850 32850 32850 21
488 20250227 111600 667470300 32800 32750 33050 32750 347
489 20250227 111500 656085750 32700 32700 32700 32700 9
490 20250227 111400 655791450 32700 32750 32750 32700 14
491 20250227 111300 655333600 32800 32700 32800 32700 2
492 20250227 111200 655268100 32700 32700 32700 32700 0
493 20250227 111100 655268100 32700 32700 32700 32700 100
494 20250227 111000 651998100 32800 32750 32800 32700 171
495 20250227 110900 646401000 32800 32850 32850 32800 293
496 20250227 110800 636790550 32850 32850 32850 32850 117
497 20250227 110700 632947100 32900 32900 32900 32900 16
498 20250227 110600 632420700 32900 32850 32900 32850 103
499 20250227 110500 629036850 32850 32900 32900 32850 59
500 20250227 110400 627096200 32950 32950 32950 32950 1
501 20250227 110300 627063250 33000 32900 33000 32900 63
502 20250227 110200 624990450 32900 32900 32900 32900 10
503 20250227 110100 624661450 32950 32950 32950 32950 0
504 20250227 110000 624661450 32950 32900 32950 32850 151
505 20250227 105900 619690500 33000 33000 33000 33000 0
506 20250227 105800 619690500 33000 33000 33000 32900 63
507 20250227 105700 617616350 33000 32950 33050 32950 104
508 20250227 105600 614182250 33050 32950 33050 32950 67
509 20250227 105500 611972250 32900 32800 32900 32800 129
510 20250227 105400 607740950 32800 32900 32950 32800 6
511 20250227 105300 607543600 32800 32900 32900 32800 60
512 20250227 105200 605569800 33000 32900 33000 32900 116
513 20250227 105100 601753300 32900 32850 32900 32800 502
514 20250227 105000 585277700 32800 32900 32900 32800 114
515 20250227 104900 581535750 32950 32950 32950 32950 45
516 20250227 104800 580053000 33000 33000 33000 33000 1
517 20250227 104700 580020000 32950 32950 32950 32950 4
518 20250227 104600 579888200 32950 32950 32950 32950 61
519 20250227 104500 577878250 33000 33000 33000 33000 0
520 20250227 104400 577878250 33000 33000 33000 33000 1
521 20250227 104300 577845250 33000 33000 33000 33000 1
522 20250227 104200 577812250 32800 33000 33000 32800 27
523 20250227 104100 576921650 32800 32900 32900 32800 133
524 20250227 104000 572552350 33000 32850 33000 32850 117
525 20250227 103900 568697750 32850 32950 32950 32850 17
526 20250227 103800 568139000 32950 32950 32950 32950 1
527 20250227 103700 568106050 32950 32950 32950 32950 0
528 20250227 103600 568106050 32950 32900 32950 32900 11
529 20250227 103500 567744100 32950 32950 32950 32950 1
530 20250227 103400 567711150 32950 32950 32950 32950 1
531 20250227 103300 567678200 32850 32850 32850 32800 369
532 20250227 103200 555559600 32900 33150 33150 32900 361
533 20250227 103100 543664050 33050 33100 33100 33050 6
534 20250227 103000 543465650 33050 33050 33050 33050 3
535 20250227 102900 543366500 33100 33050 33100 33050 2
536 20250227 102800 543300350 33100 33050 33100 33050 2
537 20250227 102700 543234200 33100 33150 33150 33000 50
538 20250227 102600 541583950 33150 33150 33150 33150 0
539 20250227 102500 541583950 33150 33000 33150 33000 23
540 20250227 102400 540822800 33050 33200 33200 33050 48
541 20250227 102300 539236250 33150 33100 33300 33100 41
542 20250227 102200 537873000 33100 33150 33150 33100 2
543 20250227 102100 537806750 33100 33150 33150 33100 2
544 20250227 102000 537740500 33150 33150 33200 33100 41
545 20250227 101900 536382150 33150 33050 33250 33050 41
546 20250227 101800 535023750 32950 33050 33100 32950 170
547 20250227 101700 529413350 33100 33100 33100 33100 160
548 20250227 101600 524117350 33250 33250 33250 33250 1
549 20250227 101500 524084100 33250 33250 33250 33250 1
550 20250227 101400 524050850 33250 33200 33250 33200 244
551 20250227 101300 515938350 33250 33200 33250 33200 22
552 20250227 101200 515207900 33200 33250 33250 33200 3
553 20250227 101100 515108200 33250 33250 33250 33250 2
554 20250227 101000 515041700 33150 33150 33250 33100 231
555 20250227 100900 507388200 33100 33100 33100 33100 41
556 20250227 100800 506031100 33200 33200 33200 33200 12
557 20250227 100700 505632700 33150 33200 33200 33150 2
558 20250227 100600 505566350 33200 33250 33250 33200 2
559 20250227 100500 505499900 33250 33250 33250 33250 1
560 20250227 100400 505466650 33250 33250 33250 33250 1
561 20250227 100300 505433400 33250 33200 33250 33200 2
562 20250227 100200 505366950 33200 33250 33250 33150 17
563 20250227 100100 504802950 33200 33050 33300 33050 231
564 20250227 100000 497116550 33000 33100 33100 33000 281
565 20250227 095900 487835850 33100 33150 33150 33100 36
566 20250227 095800 486644100 33200 33200 33200 33150 16
567 20250227 095700 486113100 33200 33200 33200 33200 2
568 20250227 095600 486046700 33200 33200 33200 33200 334
569 20250227 095500 474957900 33200 33150 33200 33150 125
570 20250227 095400 470814100 33300 33200 33300 33050 305
571 20250227 095300 460707850 33250 33300 33300 33250 334
572 20250227 095200 449591200 33450 33300 33450 33300 51
573 20250227 095100 447892400 33450 33350 33450 33350 94
574 20250227 095000 444757400 33350 33500 33500 33350 424
575 20250227 094900 430592750 33500 33500 33500 33500 36
576 20250227 094800 429386750 33550 33500 33550 33500 2
577 20250227 094700 429319700 33550 33500 33550 33500 77
578 20250227 094600 426740150 33500 33550 33550 33500 23
579 20250227 094500 425969350 33550 33550 33550 33550 11
580 20250227 094400 425600300 33450 33450 33450 33450 4
581 20250227 094300 425466500 33450 33600 33600 33450 96
582 20250227 094200 422254600 33600 33500 33600 33450 42
583 20250227 094100 420846450 33400 33400 33400 33400 2
584 20250227 094000 420779650 33400 33400 33400 33400 92
585 20250227 093900 417706850 33450 33450 33450 33450 0
586 20250227 093800 417706850 33450 33500 33500 33450 2
587 20250227 093700 417639900 33500 33350 33500 33350 37
588 20250227 093600 416405400 33600 33400 33600 33300 99
589 20250227 093500 413106100 33400 33500 33500 33350 4
590 20250227 093400 412972450 33450 33450 33550 33400 79
591 20250227 093300 410329700 33300 33300 33300 33300 50
592 20250227 093200 408664700 33300 33500 33500 33300 694
593 20250227 093100 385541700 33500 33350 33500 33350 66
594 20250227 093000 383340450 33350 33350 33500 33350 61
595 20250227 092900 381305950 33350 33400 33450 33300 385
596 20250227 092800 368444600 33400 33400 33400 33400 96
597 20250227 092700 365238200 33400 33450 33450 33400 101
598 20250227 092600 361861000 33450 33450 33450 33450 65
599 20250227 092500 359686750 33500 33300 33750 33300 223
600 20250227 092400 352229850 33300 33300 33300 33300 65
601 20250227 092300 350065350 33300 33400 33500 33300 85
602 20250227 092200 347230700 33350 33400 33400 33350 51
603 20250227 092100 345529800 33350 33450 33500 33350 167
604 20250227 092000 339950850 33400 33600 33600 33400 202
605 20250227 091900 333185050 33600 33400 33750 33350 55
606 20250227 091800 331342100 33600 33600 33800 33350 774
607 20250227 091700 305351700 33750 33750 33750 33650 189
608 20250227 091600 298976200 33750 33750 33900 33750 116
609 20250227 091500 295058400 33650 33850 33850 33650 259
610 20250227 091400 286303750 33850 34100 34100 33750 1725
611 20250227 091300 227699750 34150 34250 34350 34150 490
612 20250227 091200 210925450 34250 34250 34300 34050 118
613 20250227 091100 206895500 34400 34350 34400 34000 382
614 20250227 091000 193763950 34150 34150 34400 34150 619
615 20250227 090900 172553450 34150 33950 34150 33950 145
616 20250227 090800 167614600 33950 33950 33950 33950 20
617 20250227 090700 166935600 33900 33950 34100 33900 149
618 20250227 090600 161878850 33950 34300 34300 33950 299
619 20250227 090500 151704100 34450 34300 34450 34150 678
620 20250227 090400 128422050 34400 34350 34400 34200 643
621 20250227 090300 106314700 34250 33650 34300 33650 1192
622 20250227 090200 65776950 33750 33600 33900 33600 775
623 20250227 090100 39683450 33550 33600 33600 33400 7
624 20250227 090000 39449300 33650 33350 33700 33350 1178