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

631
043150/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,192900,338780450,21050,21050,21050,21050,483
20250227,192800,338780450,21050,21050,21050,21050,0
20250227,192700,338780450,21050,21050,21050,21050,0
20250227,192600,338780450,21050,21050,21050,21050,0
20250227,192500,338780450,21050,21050,21050,21050,0
20250227,192400,338780450,21050,21050,21050,21050,0
20250227,192300,338780450,21050,21050,21050,21050,0
20250227,192200,338780450,21050,21050,21050,21050,0
20250227,192100,338780450,21050,21050,21050,21050,0
20250227,192000,338780450,21050,21050,21050,21050,0
20250227,191900,338780450,21050,21050,21050,21050,0
20250227,191800,338780450,21050,21050,21050,21050,0
20250227,191700,338780450,21050,21050,21050,21050,0
20250227,191600,338780450,21050,21050,21050,21050,0
20250227,191500,338780450,21050,21050,21050,21050,0
20250227,191400,338780450,21050,21050,21050,21050,0
20250227,191300,338780450,21050,21050,21050,21050,0
20250227,191200,338780450,21050,21050,21050,21050,0
20250227,191100,338780450,21050,21050,21050,21050,0
20250227,191000,338780450,21050,21050,21050,21050,0
20250227,190900,338780450,21050,21050,21050,21050,0
20250227,190800,338780450,21050,21050,21050,21050,0
20250227,190700,338780450,21050,21050,21050,21050,0
20250227,190600,338780450,21050,21050,21050,21050,0
20250227,190500,338780450,21050,21050,21050,21050,0
20250227,190400,338780450,21050,21050,21050,21050,0
20250227,190300,338780450,21050,21050,21050,21050,0
20250227,190200,338780450,21050,21050,21050,21050,0
20250227,190100,338780450,21050,21050,21050,21050,0
20250227,190000,338780450,21050,21050,21050,21050,0
20250227,185900,338780450,21050,21050,21050,21050,483
20250227,185800,338780450,21050,21050,21050,21050,0
20250227,185700,338780450,21050,21050,21050,21050,0
20250227,185600,338780450,21050,21050,21050,21050,0
20250227,185500,338780450,21050,21050,21050,21050,0
20250227,185400,338780450,21050,21050,21050,21050,0
20250227,185300,338780450,21050,21050,21050,21050,0
20250227,185200,338780450,21050,21050,21050,21050,0
20250227,185100,338780450,21050,21050,21050,21050,0
20250227,185000,338780450,21050,21050,21050,21050,0
20250227,184900,338780450,21050,21050,21050,21050,0
20250227,184800,338780450,21050,21050,21050,21050,0
20250227,184700,338780450,21050,21050,21050,21050,0
20250227,184600,338780450,21050,21050,21050,21050,0
20250227,184500,338780450,21050,21050,21050,21050,0
20250227,184400,338780450,21050,21050,21050,21050,0
20250227,184300,338780450,21050,21050,21050,21050,0
20250227,184200,338780450,21050,21050,21050,21050,0
20250227,184100,338780450,21050,21050,21050,21050,0
20250227,184000,338780450,21050,21050,21050,21050,0
20250227,183900,338780450,21050,21050,21050,21050,0
20250227,183800,338780450,21050,21050,21050,21050,0
20250227,183700,338780450,21050,21050,21050,21050,0
20250227,183600,338780450,21050,21050,21050,21050,0
20250227,183500,338780450,21050,21050,21050,21050,0
20250227,183400,338780450,21050,21050,21050,21050,0
20250227,183300,338780450,21050,21050,21050,21050,0
20250227,183200,338780450,21050,21050,21050,21050,0
20250227,183100,338780450,21050,21050,21050,21050,0
20250227,183000,338780450,21050,21050,21050,21050,0
20250227,182900,338780450,21050,21050,21050,21050,483
20250227,182800,338780450,21050,21050,21050,21050,0
20250227,182700,338780450,21050,21050,21050,21050,0
20250227,182600,338780450,21050,21050,21050,21050,0
20250227,182500,338780450,21050,21050,21050,21050,0
20250227,182400,338780450,21050,21050,21050,21050,0
20250227,182300,338780450,21050,21050,21050,21050,0
20250227,182200,338780450,21050,21050,21050,21050,0
20250227,182100,338780450,21050,21050,21050,21050,0
20250227,182000,338780450,21050,21050,21050,21050,0
20250227,181900,338780450,21050,21050,21050,21050,0
20250227,181800,338780450,21050,21050,21050,21050,0
20250227,181700,338780450,21050,21050,21050,21050,0
20250227,181600,338780450,21050,21050,21050,21050,0
20250227,181500,338780450,21050,21050,21050,21050,0
20250227,181400,338780450,21050,21050,21050,21050,0
20250227,181300,338780450,21050,21050,21050,21050,0
20250227,181200,338780450,21050,21050,21050,21050,0
20250227,181100,338780450,21050,21050,21050,21050,0
20250227,181000,338780450,21050,21050,21050,21050,0
20250227,180900,338780450,21050,21050,21050,21050,0
20250227,180800,338780450,21050,21050,21050,21050,0
20250227,180700,338780450,21050,21050,21050,21050,0
20250227,180600,338780450,21050,21050,21050,21050,0
20250227,180500,338780450,21050,21050,21050,21050,0
20250227,180400,338780450,21050,21050,21050,21050,0
20250227,180300,338780450,21050,21050,21050,21050,0
20250227,180200,338780450,21050,21050,21050,21050,0
20250227,180100,338780450,21050,21050,21050,21050,0
20250227,180000,338780450,21050,21050,21050,21050,0
20250227,175900,338780450,21050,21050,21050,21050,483
20250227,175800,338780450,21050,21050,21050,21050,0
20250227,175700,338780450,21050,21050,21050,21050,0
20250227,175600,338780450,21050,21050,21050,21050,0
20250227,175500,338780450,21050,21050,21050,21050,0
20250227,175400,338780450,21050,21050,21050,21050,0
20250227,175300,338780450,21050,21050,21050,21050,0
20250227,175200,338780450,21050,21050,21050,21050,0
20250227,175100,338780450,21050,21050,21050,21050,0
20250227,175000,338780450,21050,21050,21050,21050,0
20250227,174900,338780450,21050,21050,21050,21050,0
20250227,174800,338780450,21050,21050,21050,21050,0
20250227,174700,338780450,21050,21050,21050,21050,0
20250227,174600,338780450,21050,21050,21050,21050,0
20250227,174500,338780450,21050,21050,21050,21050,0
20250227,174400,338780450,21050,21050,21050,21050,0
20250227,174300,338780450,21050,21050,21050,21050,0
20250227,174200,338780450,21050,21050,21050,21050,0
20250227,174100,338780450,21050,21050,21050,21050,0
20250227,174000,338780450,21050,21050,21050,21050,0
20250227,173900,338780450,21050,21050,21050,21050,0
20250227,173800,338780450,21050,21050,21050,21050,0
20250227,173700,338780450,21050,21050,21050,21050,0
20250227,173600,338780450,21050,21050,21050,21050,0
20250227,173500,338780450,21050,21050,21050,21050,0
20250227,173400,338780450,21050,21050,21050,21050,0
20250227,173300,338780450,21050,21050,21050,21050,0
20250227,173200,338780450,21050,21050,21050,21050,0
20250227,173100,338780450,21050,21050,21050,21050,0
20250227,173000,338780450,21050,21050,21050,21050,0
20250227,172900,338780450,21050,21050,21050,21050,483
20250227,172800,338780450,21050,21050,21050,21050,0
20250227,172700,338780450,21050,21050,21050,21050,0
20250227,172600,338780450,21050,21050,21050,21050,0
20250227,172500,338780450,21050,21050,21050,21050,0
20250227,172400,338780450,21050,21050,21050,21050,0
20250227,172300,338780450,21050,21050,21050,21050,0
20250227,172200,338780450,21050,21050,21050,21050,0
20250227,172100,338780450,21050,21050,21050,21050,0
20250227,172000,338780450,21050,21050,21050,21050,0
20250227,171900,338780450,21050,21050,21050,21050,0
20250227,171800,338780450,21050,21050,21050,21050,0
20250227,171700,338780450,21050,21050,21050,21050,0
20250227,171600,338780450,21050,21050,21050,21050,0
20250227,171500,338780450,21050,21050,21050,21050,0
20250227,171400,338780450,21050,21050,21050,21050,0
20250227,171300,338780450,21050,21050,21050,21050,0
20250227,171200,338780450,21050,21050,21050,21050,0
20250227,171100,338780450,21050,21050,21050,21050,0
20250227,171000,338780450,21050,21050,21050,21050,0
20250227,170900,338780450,21050,21050,21050,21050,0
20250227,170800,338780450,21050,21050,21050,21050,0
20250227,170700,338780450,21050,21050,21050,21050,0
20250227,170600,338780450,21050,21050,21050,21050,0
20250227,170500,338780450,21050,21050,21050,21050,0
20250227,170400,338780450,21050,21050,21050,21050,0
20250227,170300,338780450,21050,21050,21050,21050,0
20250227,170200,338780450,21050,21050,21050,21050,0
20250227,170100,338780450,21050,21050,21050,21050,0
20250227,170000,338780450,21050,21050,21050,21050,0
20250227,165900,338780450,21050,21050,21050,21050,483
20250227,165800,338780450,21050,21050,21050,21050,0
20250227,165700,338780450,21050,21050,21050,21050,0
20250227,165600,338780450,21050,21050,21050,21050,0
20250227,165500,338780450,21050,21050,21050,21050,0
20250227,165400,338780450,21050,21050,21050,21050,0
20250227,165300,338780450,21050,21050,21050,21050,0
20250227,165200,338780450,21050,21050,21050,21050,0
20250227,165100,338780450,21050,21050,21050,21050,0
20250227,165000,338780450,21050,21050,21050,21050,0
20250227,164900,338780450,21050,21050,21050,21050,0
20250227,164800,338780450,21050,21050,21050,21050,0
20250227,164700,338780450,21050,21050,21050,21050,0
20250227,164600,338780450,21050,21050,21050,21050,0
20250227,164500,338780450,21050,21050,21050,21050,0
20250227,164400,338780450,21050,21050,21050,21050,0
20250227,164300,338780450,21050,21050,21050,21050,0
20250227,164200,338780450,21050,21050,21050,21050,0
20250227,164100,338780450,21050,21050,21050,21050,0
20250227,164000,338780450,21050,21050,21050,21050,0
20250227,163900,338780450,21050,21050,21050,21050,0
20250227,163800,338780450,21050,21050,21050,21050,0
20250227,163700,338780450,21050,21050,21050,21050,0
20250227,163600,338780450,21050,21050,21050,21050,0
20250227,163500,338780450,21050,21050,21050,21050,0
20250227,163400,338780450,21050,21050,21050,21050,0
20250227,163300,338780450,21050,21050,21050,21050,0
20250227,163200,338780450,21050,21050,21050,21050,0
20250227,163100,338780450,21050,21050,21050,21050,0
20250227,163000,338780450,21050,21050,21050,21050,0
20250227,162900,338780450,21050,21050,21050,21050,483
20250227,162800,338780450,21050,21050,21050,21050,0
20250227,162700,338780450,21050,21050,21050,21050,0
20250227,162600,338780450,21050,21050,21050,21050,0
20250227,162500,338780450,21050,21050,21050,21050,0
20250227,162400,338780450,21050,21050,21050,21050,0
20250227,162300,338780450,21050,21050,21050,21050,0
20250227,162200,338780450,21050,21050,21050,21050,0
20250227,162100,338780450,21050,21050,21050,21050,0
20250227,162000,338780450,21050,21050,21050,21050,0
20250227,161900,338780450,21050,21050,21050,21050,0
20250227,161800,338780450,21050,21050,21050,21050,0
20250227,161700,338780450,21050,21050,21050,21050,0
20250227,161600,338780450,21050,21050,21050,21050,0
20250227,161500,338780450,21050,21050,21050,21050,0
20250227,161400,338780450,21050,21050,21050,21050,0
20250227,161300,338780450,21050,21050,21050,21050,0
20250227,161200,338780450,21050,21050,21050,21050,0
20250227,161100,338780450,21050,21050,21050,21050,0
20250227,161000,338780450,21050,21050,21050,21050,0
20250227,160900,338780450,21050,21050,21050,21050,0
20250227,160800,338780450,21050,21050,21050,21050,0
20250227,160700,338780450,21050,21050,21050,21050,0
20250227,160600,338780450,21050,21050,21050,21050,0
20250227,160500,338780450,21050,21050,21050,21050,0
20250227,160400,338780450,21050,21050,21050,21050,0
20250227,160300,338780450,21050,21050,21050,21050,0
20250227,160200,338780450,21050,21050,21050,21050,0
20250227,160100,338780450,21050,21050,21050,21050,0
20250227,160000,338780450,21050,21050,21050,21050,0
20250227,155900,338780450,21050,21050,21050,21050,483
20250227,155800,338780450,21050,21050,21050,21050,0
20250227,155700,338780450,21050,21050,21050,21050,0
20250227,155600,338780450,21050,21050,21050,21050,0
20250227,155500,338780450,21050,21050,21050,21050,0
20250227,155400,338780450,21050,21050,21050,21050,0
20250227,155300,338780450,21050,21050,21050,21050,0
20250227,155200,338780450,21050,21050,21050,21050,0
20250227,155100,338780450,21050,21050,21050,21050,0
20250227,155000,338780450,21050,21050,21050,21050,0
20250227,154900,338780450,21050,21050,21050,21050,0
20250227,154800,338780450,21050,21050,21050,21050,0
20250227,154700,338780450,21050,21050,21050,21050,0
20250227,154600,338780450,21050,21050,21050,21050,0
20250227,154500,338780450,21050,21050,21050,21050,0
20250227,154400,338780450,21050,21050,21050,21050,0
20250227,154300,338780450,21050,21050,21050,21050,0
20250227,154200,338780450,21050,21050,21050,21050,0
20250227,154100,338780450,21050,21050,21050,21050,0
20250227,154000,338780450,21050,21050,21050,21050,0
20250227,153900,338780450,21050,21050,21050,21050,0
20250227,153800,338780450,21050,21050,21050,21050,0
20250227,153700,338780450,21050,21050,21050,21050,0
20250227,153600,338780450,21050,21050,21050,21050,0
20250227,153500,338780450,21050,21050,21050,21050,0
20250227,153400,338780450,21050,21050,21050,21050,0
20250227,153300,338780450,21050,21050,21050,21050,0
20250227,153200,338780450,21050,21050,21050,21050,0
20250227,153100,338780450,21050,21050,21050,21050,0
20250227,153000,338780450,21050,21050,21050,21050,483
20250227,152900,328613300,21050,21050,21050,21050,0
20250227,152800,328613300,21050,21050,21050,21050,0
20250227,152700,328613300,21050,21050,21050,21050,0
20250227,152600,328613300,21050,21050,21050,21050,0
20250227,152500,328613300,21050,21050,21050,21050,0
20250227,152400,328613300,21050,21050,21050,21050,0
20250227,152300,328613300,21050,21050,21050,21050,0
20250227,152200,328613300,21050,21050,21050,21050,0
20250227,152100,328613300,21050,21050,21050,21050,0
20250227,152000,328613300,21050,21050,21050,21050,0
20250227,151900,328613300,21050,21050,21100,21050,66
20250227,151800,327223350,21050,21050,21050,21050,233
20250227,151700,322318700,21100,21100,21100,21100,12
20250227,151600,322065500,21050,21050,21050,21050,30
20250227,151500,321434000,21050,21100,21100,21050,50
20250227,151400,320380150,21100,21100,21100,21100,0
20250227,151300,320380150,21100,21100,21100,21100,52
20250227,151200,319282950,21100,21100,21100,21100,0
20250227,151100,319282950,21100,21100,21100,21100,64
20250227,151000,317932550,21150,21150,21150,21150,0
20250227,150900,317932550,21150,21150,21150,21150,0
20250227,150800,317932550,21150,21100,21150,21100,51
20250227,150700,316855400,21100,21100,21100,21100,0
20250227,150600,316855400,21100,21100,21100,21100,0
20250227,150500,316855400,21100,21100,21100,21100,75
20250227,150400,315272900,21100,21100,21100,21100,0
20250227,150300,315272900,21100,21100,21100,21100,94
20250227,150200,313289500,21100,21100,21100,21100,9
20250227,150100,313099600,21100,21100,21100,21100,0
20250227,150000,313099600,21100,21100,21100,21100,50
20250227,145900,312044600,21100,21100,21100,21100,0
20250227,145800,312044600,21100,21100,21100,21100,0
20250227,145700,312044600,21100,21100,21100,21100,5
20250227,145600,311939100,21100,21100,21100,21050,471
20250227,145500,302024250,21050,21050,21050,21050,1
20250227,145400,302003200,21050,21050,21050,21050,0
20250227,145300,302003200,21050,21050,21050,21050,4
20250227,145200,301919000,21100,21100,21100,21100,1
20250227,145100,301897900,21050,21050,21050,21050,0
20250227,145000,301897900,21050,21050,21050,21050,0
20250227,144900,301897900,21050,21050,21050,21050,0
20250227,144800,301897900,21050,21050,21050,21050,0
20250227,144700,301897900,21050,21050,21050,21050,0
20250227,144600,301897900,21050,21050,21050,21050,29
20250227,144500,301287450,21150,21150,21150,21150,0
20250227,144400,301287450,21150,21150,21150,21150,0
20250227,144300,301287450,21150,21150,21150,21150,3
20250227,144200,301224000,21100,21100,21100,21100,14
20250227,144100,300928600,21150,21100,21150,21050,55
20250227,144000,299769750,21100,21100,21100,21100,1
20250227,143900,299748650,21150,21150,21150,21150,1
20250227,143800,299727500,21150,21150,21150,21150,2
20250227,143700,299685200,21100,21100,21100,21100,5
20250227,143600,299579700,21100,21100,21100,21100,0
20250227,143500,299579700,21100,21050,21100,21050,12
20250227,143400,299326550,21050,21050,21050,21050,39
20250227,143300,298505600,21100,21100,21100,21100,2
20250227,143200,298463400,21150,21150,21150,21150,0
20250227,143100,298463400,21150,21150,21150,21150,2
20250227,143000,298421100,21100,21100,21100,21100,0
20250227,142900,298421100,21100,21100,21100,21100,0
20250227,142800,298421100,21100,21100,21100,21100,0
20250227,142700,298421100,21100,21100,21100,21100,0
20250227,142600,298421100,21100,21100,21100,21100,1
20250227,142500,298400000,21050,21050,21050,21050,5
20250227,142400,298294750,21050,21150,21150,21050,156
20250227,142300,295010850,21100,21100,21100,21100,0
20250227,142200,295010850,21100,21100,21100,21100,12
20250227,142100,294757650,21100,21100,21100,21100,0
20250227,142000,294757650,21100,21100,21100,21100,0
20250227,141900,294757650,21100,21100,21100,21100,0
20250227,141800,294757650,21100,21100,21100,21100,0
20250227,141700,294757650,21100,21100,21100,21100,128
20250227,141600,292056850,21050,21050,21050,21050,0
20250227,141500,292056850,21050,21050,21050,21050,10
20250227,141400,291846350,21100,21100,21100,21100,0
20250227,141300,291846350,21100,21100,21100,21100,1
20250227,141200,291825250,21100,21100,21100,21100,0
20250227,141100,291825250,21100,21100,21100,21100,0
20250227,141000,291825250,21100,21100,21100,21100,0
20250227,140900,291825250,21100,21100,21100,21100,1
20250227,140800,291804150,21050,21050,21050,21050,0
20250227,140700,291804150,21050,21050,21050,21050,0
20250227,140600,291804150,21050,21050,21050,21050,0
20250227,140500,291804150,21050,21050,21050,21050,0
20250227,140400,291804150,21050,21050,21050,21050,0
20250227,140300,291804150,21050,21050,21050,21050,0
20250227,140200,291804150,21050,21050,21050,21050,0
20250227,140100,291804150,21050,21050,21050,21050,0
20250227,140000,291804150,21050,21050,21050,21050,0
20250227,135900,291804150,21050,21050,21050,21050,60
20250227,135800,290541150,21050,21050,21050,21050,0
20250227,135700,290541150,21050,21050,21050,21050,0
20250227,135600,290541150,21050,21050,21050,21050,0
20250227,135500,290541150,21050,21050,21050,21050,0
20250227,135400,290541150,21050,21050,21050,21050,80
20250227,135300,288857150,21100,21100,21100,21100,0
20250227,135200,288857150,21100,21100,21100,21100,0
20250227,135100,288857150,21100,21100,21100,21100,29
20250227,135000,288245250,21050,21050,21050,21050,0
20250227,134900,288245250,21050,21050,21050,21050,0
20250227,134800,288245250,21050,21050,21050,21050,0
20250227,134700,288245250,21050,21050,21050,21050,0
20250227,134600,288245250,21050,21050,21050,21050,17
20250227,134500,287887400,21050,21050,21050,21050,5
20250227,134400,287782150,21100,21100,21100,21100,1
20250227,134300,287761050,21050,21050,21050,21050,50
20250227,134200,286708550,21050,21050,21050,21050,0
20250227,134100,286708550,21050,21050,21050,21050,0
20250227,134000,286708550,21050,21050,21050,21050,0
20250227,133900,286708550,21050,21050,21050,21050,0
20250227,133800,286708550,21050,21050,21050,21050,0
20250227,133700,286708550,21050,21050,21050,21050,0
20250227,133600,286708550,21050,21050,21050,21050,250
20250227,133500,281446050,21050,21050,21050,21050,26
20250227,133400,280898750,21100,21100,21100,21100,15
20250227,133300,280582250,21050,21050,21050,21050,0
20250227,133200,280582250,21050,21050,21050,21050,0
20250227,133100,280582250,21050,21050,21050,21050,0
20250227,133000,280582250,21050,21050,21050,21050,0
20250227,132900,280582250,21050,21100,21100,21050,51
20250227,132800,279506700,21100,21100,21100,21100,50
20250227,132700,278451700,21100,21100,21100,21100,0
20250227,132600,278451700,21100,21100,21100,21100,0
20250227,132500,278451700,21100,21100,21100,21100,1
20250227,132400,278430600,21100,21100,21100,21100,94
20250227,132300,276447200,21100,21100,21100,21100,61
20250227,132200,275160100,21150,21150,21150,21150,0
20250227,132100,275160100,21150,21150,21150,21150,340
20250227,132000,267969100,21150,21150,21150,21150,0
20250227,131900,267969100,21150,21150,21150,21150,0
20250227,131800,267969100,21150,21150,21150,21150,0
20250227,131700,267969100,21150,21150,21150,21150,0
20250227,131600,267969100,21150,21150,21150,21150,0
20250227,131500,267969100,21150,21150,21150,21150,1
20250227,131400,267947950,21150,21150,21150,21150,5
20250227,131300,267842200,21050,21050,21050,21050,0
20250227,131200,267842200,21050,21100,21100,21050,8
20250227,131100,267673650,21050,21050,21050,21050,0
20250227,131000,267673650,21050,21050,21050,21050,0
20250227,130900,267673650,21050,21050,21050,21050,0
20250227,130800,267673650,21050,21050,21050,21050,0
20250227,130700,267673650,21050,21050,21050,21050,0
20250227,130600,267673650,21050,21050,21050,21050,0
20250227,130500,267673650,21050,21050,21050,21050,0
20250227,130400,267673650,21050,21050,21050,21050,0
20250227,130300,267673650,21050,21050,21050,21050,0
20250227,130200,267673650,21050,21050,21050,21050,0
20250227,130100,267673650,21050,21050,21050,21050,0
20250227,130000,267673650,21050,21050,21050,21050,0
20250227,125900,267673650,21050,21050,21050,21050,0
20250227,125800,267673650,21050,21050,21050,21050,0
20250227,125700,267673650,21050,21050,21050,21050,0
20250227,125600,267673650,21050,21050,21050,21050,0
20250227,125500,267673650,21050,21050,21050,21050,0
20250227,125400,267673650,21050,21050,21050,21050,0
20250227,125300,267673650,21050,21050,21050,21050,1
20250227,125200,267652600,21050,21050,21050,21050,0
20250227,125100,267652600,21050,21050,21050,21050,0
20250227,125000,267652600,21050,21050,21050,21050,102
20250227,124900,265505500,21050,21050,21050,21050,0
20250227,124800,265505500,21050,21050,21050,21050,0
20250227,124700,265505500,21050,21050,21050,21050,0
20250227,124600,265505500,21050,21050,21050,21050,0
20250227,124500,265505500,21050,21050,21050,21050,0
20250227,124400,265505500,21050,21050,21050,21050,0
20250227,124300,265505500,21050,21050,21050,21050,0
20250227,124200,265505500,21050,21150,21150,21050,1148
20250227,124100,241286650,21200,21200,21200,21200,2
20250227,124000,241244250,21150,21150,21150,21150,0
20250227,123900,241244250,21150,21150,21150,21150,0
20250227,123800,241244250,21150,21150,21150,21150,0
20250227,123700,241244250,21150,21150,21150,21150,0
20250227,123600,241244250,21150,21150,21150,21150,0
20250227,123500,241244250,21150,21150,21150,21150,0
20250227,123400,241244250,21150,21150,21150,21150,0
20250227,123300,241244250,21150,21150,21150,21150,0
20250227,123200,241244250,21150,21150,21150,21150,0
20250227,123100,241244250,21150,21150,21150,21150,0
20250227,123000,241244250,21150,21150,21150,21150,0
20250227,122900,241244250,21150,21150,21150,21150,0
20250227,122800,241244250,21150,21150,21150,21150,1
20250227,122700,241223100,21150,21150,21150,21150,0
20250227,122600,241223100,21150,21150,21150,21150,0
20250227,122500,241223100,21150,21150,21150,21150,0
20250227,122400,241223100,21150,21150,21150,21150,0
20250227,122300,241223100,21150,21150,21150,21150,0
20250227,122200,241223100,21150,21150,21150,21150,0
20250227,122100,241223100,21150,21150,21150,21150,0
20250227,122000,241223100,21150,21150,21150,21150,0
20250227,121900,241223100,21150,21150,21150,21150,0
20250227,121800,241223100,21150,21150,21150,21150,0
20250227,121700,241223100,21150,21150,21150,21150,2
20250227,121600,241180800,21150,21150,21150,21150,107
20250227,121500,238917750,21150,21150,21150,21150,0
20250227,121400,238917750,21150,21200,21200,21150,7
20250227,121300,238769600,21200,21200,21200,21200,1
20250227,121200,238748400,21200,21200,21200,21200,0
20250227,121100,238748400,21200,21200,21200,21200,0
20250227,121000,238748400,21200,21200,21200,21200,0
20250227,120900,238748400,21200,21200,21200,21200,0
20250227,120800,238748400,21200,21200,21200,21200,0
20250227,120700,238748400,21200,21200,21200,21200,0
20250227,120600,238748400,21200,21200,21200,21200,0
20250227,120500,238748400,21200,21200,21200,21200,4
20250227,120400,238663600,21200,21200,21200,21200,100
20250227,120300,236543600,21150,21150,21150,21150,76
20250227,120200,234936200,21150,21150,21150,21150,0
20250227,120100,234936200,21150,21150,21150,21150,0
20250227,120000,234936200,21150,21150,21150,21150,2
20250227,115900,234893900,21150,21150,21150,21150,1
20250227,115800,234872750,21100,21100,21100,21100,100
20250227,115700,232762750,21150,21150,21150,21150,1
20250227,115600,232741600,21150,21150,21150,21150,1
20250227,115500,232720450,21100,21100,21100,21100,1
20250227,115400,232699350,21100,21150,21150,21100,66
20250227,115300,231306500,21150,21150,21150,21150,5
20250227,115200,231200750,21150,21150,21150,21150,0
20250227,115100,231200750,21150,21150,21150,21150,0
20250227,115000,231200750,21150,21150,21150,21150,43
20250227,114900,230291300,21100,21100,21100,21100,54
20250227,114800,229151900,21000,21000,21000,21000,0
20250227,114700,229151900,21000,21000,21000,21000,0
20250227,114600,229151900,21000,21000,21000,21000,24
20250227,114500,228647900,21000,21000,21000,21000,0
20250227,114400,228647900,21000,21000,21000,21000,0
20250227,114300,228647900,21000,20950,21100,20950,210
20250227,114200,224247000,21000,21000,21000,21000,49
20250227,114100,223218000,21100,21100,21100,21100,1
20250227,114000,223196900,21100,21100,21100,21100,1
20250227,113900,223175800,21000,21000,21000,21000,0
20250227,113800,223175800,21000,21000,21000,21000,80
20250227,113700,221495800,21100,21100,21100,21100,0
20250227,113600,221495800,21100,21100,21100,21100,0
20250227,113500,221495800,21100,21100,21100,21100,0
20250227,113400,221495800,21100,21100,21100,21100,0
20250227,113300,221495800,21100,21100,21100,21100,1
20250227,113200,221474700,21000,21000,21000,21000,0
20250227,113100,221474700,21000,21000,21000,21000,2
20250227,113000,221432700,21000,21050,21050,21000,1500
20250227,112900,189924450,21100,21100,21100,21100,80
20250227,112800,188236450,21000,21000,21000,21000,184
20250227,112700,184372450,21000,21050,21050,21000,793
20250227,112600,167687350,21100,21100,21100,21100,0
20250227,112500,167687350,21100,21100,21100,21100,60
20250227,112400,166421350,21100,21100,21100,21100,121
20250227,112300,163868250,21100,21100,21100,21100,0
20250227,112200,163868250,21100,21100,21100,21100,1
20250227,112100,163847150,21100,21100,21100,21100,0
20250227,112000,163847150,21100,21100,21100,21100,5
20250227,111900,163741650,21100,21100,21100,21100,0
20250227,111800,163741650,21100,21100,21100,21100,1
20250227,111700,163720550,21150,21150,21150,21150,0
20250227,111600,163720550,21150,21150,21150,21150,1
20250227,111500,163699400,21100,21100,21100,21100,0
20250227,111400,163699400,21100,21100,21100,21100,0
20250227,111300,163699400,21100,21100,21100,21100,0
20250227,111200,163699400,21100,21100,21100,21100,0
20250227,111100,163699400,21100,21100,21100,21100,0
20250227,111000,163699400,21100,21100,21100,21100,5
20250227,110900,163593900,21100,21100,21100,21100,0
20250227,110800,163593900,21100,21100,21100,21100,11
20250227,110700,163361800,21150,21150,21150,21150,1
20250227,110600,163340650,21100,21100,21100,21100,0
20250227,110500,163340650,21100,21100,21100,21100,0
20250227,110400,163340650,21100,21100,21100,21100,100
20250227,110300,161230650,21100,21100,21100,21100,0
20250227,110200,161230650,21100,21100,21100,21100,50
20250227,110100,160175650,21150,21150,21150,21150,1
20250227,110000,160154500,21100,21100,21100,21100,0
20250227,105900,160154500,21100,21100,21100,21100,0
20250227,105800,160154500,21100,21100,21100,21100,0
20250227,105700,160154500,21100,21100,21100,21100,547
20250227,105600,148612800,21100,21100,21100,21100,26
20250227,105500,148064200,21150,21150,21150,21150,1
20250227,105400,148043050,21150,21150,21150,21150,0
20250227,105300,148043050,21150,21150,21150,21150,0
20250227,105200,148043050,21150,21150,21150,21150,20
20250227,105100,147620050,21150,21150,21150,21150,60
20250227,105000,146351050,21150,21150,21150,21150,0
20250227,104900,146351050,21150,21150,21150,21150,0
20250227,104800,146351050,21150,21150,21150,21150,0
20250227,104700,146351050,21150,21150,21150,21150,0
20250227,104600,146351050,21150,21150,21150,21150,43
20250227,104500,145441600,21150,21150,21150,21150,0
20250227,104400,145441600,21150,21100,21150,21100,123
20250227,104300,142841300,21150,21150,21150,21150,0
20250227,104200,142841300,21150,21150,21150,21150,2
20250227,104100,142799000,21150,21150,21150,21150,1
20250227,104000,142777850,21100,21100,21100,21100,0
20250227,103900,142777850,21100,21100,21100,21100,0
20250227,103800,142777850,21100,21100,21100,21100,337
20250227,103700,135667150,21150,21150,21150,21150,7
20250227,103600,135519100,21200,21200,21200,21200,0
20250227,103500,135519100,21200,21200,21200,21200,0
20250227,103400,135519100,21200,21200,21200,21200,0
20250227,103300,135519100,21200,21200,21200,21200,0
20250227,103200,135519100,21200,21200,21200,21200,0
20250227,103100,135519100,21200,21200,21200,21200,0
20250227,103000,135519100,21200,21200,21200,21200,1
20250227,102900,135497900,21200,21200,21200,21200,0
20250227,102800,135497900,21200,21200,21200,21200,0
20250227,102700,135497900,21200,21200,21200,21200,10
20250227,102600,135285900,21200,21200,21200,21200,0
20250227,102500,135285900,21200,21200,21200,21200,5
20250227,102400,135179900,21200,21200,21200,21200,0
20250227,102300,135179900,21200,21200,21200,21200,0
20250227,102200,135179900,21200,21150,21200,21150,108
20250227,102100,132895650,21100,21100,21100,21100,483
20250227,102000,122704350,21100,21100,21100,21100,491
20250227,101900,112344250,21150,21150,21150,21150,1
20250227,101800,112323100,21150,21150,21150,21150,0
20250227,101700,112323100,21150,21150,21150,21150,0
20250227,101600,112323100,21150,21150,21150,21150,0
20250227,101500,112323100,21150,21250,21250,21150,177
20250227,101400,108570300,21200,21250,21250,21200,745
20250227,101300,92776000,21150,21150,21150,21150,0
20250227,101200,92776000,21150,21150,21150,21150,0
20250227,101100,92776000,21150,21200,21200,21150,237
20250227,101000,87762900,21300,21300,21300,21300,0
20250227,100900,87762900,21300,21250,21300,21250,3
20250227,100800,87699050,21150,21150,21150,21150,2
20250227,100700,87656750,21200,21200,21200,21200,144
20250227,100600,84603950,21200,21200,21200,21200,25
20250227,100500,84073950,21200,21200,21200,21200,1
20250227,100400,84052750,21200,21200,21200,21200,6
20250227,100300,83925550,21150,21150,21150,21150,10
20250227,100200,83714050,21150,21150,21150,21150,10
20250227,100100,83502550,21150,21150,21150,21150,2
20250227,100000,83460250,21200,21150,21200,21150,107
20250227,095900,81196700,21200,21200,21200,21200,0
20250227,095800,81196700,21200,21200,21200,21200,0
20250227,095700,81196700,21200,21200,21200,21200,0
20250227,095600,81196700,21200,21200,21200,21200,0
20250227,095500,81196700,21200,21200,21200,21200,0
20250227,095400,81196700,21200,21200,21200,21200,0
20250227,095300,81196700,21200,21200,21200,21200,0
20250227,095200,81196700,21200,21200,21200,21200,0
20250227,095100,81196700,21200,21200,21200,21200,0
20250227,095000,81196700,21200,21200,21200,21200,0
20250227,094900,81196700,21200,21100,21200,21100,638
20250227,094800,67727700,21200,21200,21200,21200,0
20250227,094700,67727700,21200,21200,21200,21200,30
20250227,094600,67091700,21200,21200,21200,21200,9
20250227,094500,66900900,21050,21100,21100,21050,200
20250227,094400,62685750,21200,21150,21200,21150,36
20250227,094300,61924300,21200,21200,21200,21200,192
20250227,094200,57853900,21200,21200,21200,21200,7
20250227,094100,57705500,21200,21200,21200,21200,0
20250227,094000,57705500,21200,21200,21200,21200,0
20250227,093900,57705500,21200,21200,21200,21200,1
20250227,093800,57684300,21200,21200,21200,21200,0
20250227,093700,57684300,21200,21200,21200,21200,0
20250227,093600,57684300,21200,21200,21200,21200,0
20250227,093500,57684300,21200,21050,21200,21050,124
20250227,093400,55073500,21100,21150,21150,21100,280
20250227,093300,49163000,21200,21200,21200,21200,0
20250227,093200,49163000,21200,21200,21200,21200,0
20250227,093100,49163000,21200,21150,21200,21150,5
20250227,093000,49057050,21200,21200,21200,21200,1
20250227,092900,49035850,21150,21150,21150,21150,0
20250227,092800,49035850,21150,21150,21150,21150,0
20250227,092700,49035850,21150,21100,21150,21100,31
20250227,092600,48380250,21150,21150,21150,21150,46
20250227,092500,47407350,21150,21150,21150,21100,412
20250227,092400,38710550,21200,21200,21200,21200,10
20250227,092300,38498550,21200,21200,21200,21200,0
20250227,092200,38498550,21200,21200,21200,21200,1
20250227,092100,38477350,21150,21150,21150,21150,1
20250227,092000,38456200,21100,21100,21100,21100,0
20250227,091900,38456200,21100,21200,21200,21100,251
20250227,091800,33159600,21200,21200,21200,21200,0
20250227,091700,33159600,21200,21200,21200,21200,2
20250227,091600,33117200,21150,21200,21200,21150,101
20250227,091500,30981000,21150,21200,21200,21150,53
20250227,091400,29859400,21150,21150,21150,21150,80
20250227,091300,28167400,21150,21200,21200,21150,140
20250227,091200,25200300,21250,21250,21250,21250,47
20250227,091100,24201550,21300,21350,21350,21300,2
20250227,091000,24158900,21250,21250,21250,21250,70
20250227,090900,22671400,21350,21250,21350,21250,263
20250227,090800,17080850,21200,21250,21250,21200,82
20250227,090700,15340400,21350,21250,21350,21250,127
20250227,090600,12641050,21250,21250,21250,21250,0
20250227,090500,12641050,21250,21300,21300,21250,90
20250227,090400,10726050,21350,21350,21350,21350,14
20250227,090300,10427150,21300,21350,21350,21300,160
20250227,090200,7013300,21350,21350,21350,21350,0
20250227,090100,7013300,21350,21350,21350,21350,30
20250227,090000,6372800,21350,21500,21500,21350,298
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 192900 338780450 21050 21050 21050 21050 483
3 20250227 192800 338780450 21050 21050 21050 21050 0
4 20250227 192700 338780450 21050 21050 21050 21050 0
5 20250227 192600 338780450 21050 21050 21050 21050 0
6 20250227 192500 338780450 21050 21050 21050 21050 0
7 20250227 192400 338780450 21050 21050 21050 21050 0
8 20250227 192300 338780450 21050 21050 21050 21050 0
9 20250227 192200 338780450 21050 21050 21050 21050 0
10 20250227 192100 338780450 21050 21050 21050 21050 0
11 20250227 192000 338780450 21050 21050 21050 21050 0
12 20250227 191900 338780450 21050 21050 21050 21050 0
13 20250227 191800 338780450 21050 21050 21050 21050 0
14 20250227 191700 338780450 21050 21050 21050 21050 0
15 20250227 191600 338780450 21050 21050 21050 21050 0
16 20250227 191500 338780450 21050 21050 21050 21050 0
17 20250227 191400 338780450 21050 21050 21050 21050 0
18 20250227 191300 338780450 21050 21050 21050 21050 0
19 20250227 191200 338780450 21050 21050 21050 21050 0
20 20250227 191100 338780450 21050 21050 21050 21050 0
21 20250227 191000 338780450 21050 21050 21050 21050 0
22 20250227 190900 338780450 21050 21050 21050 21050 0
23 20250227 190800 338780450 21050 21050 21050 21050 0
24 20250227 190700 338780450 21050 21050 21050 21050 0
25 20250227 190600 338780450 21050 21050 21050 21050 0
26 20250227 190500 338780450 21050 21050 21050 21050 0
27 20250227 190400 338780450 21050 21050 21050 21050 0
28 20250227 190300 338780450 21050 21050 21050 21050 0
29 20250227 190200 338780450 21050 21050 21050 21050 0
30 20250227 190100 338780450 21050 21050 21050 21050 0
31 20250227 190000 338780450 21050 21050 21050 21050 0
32 20250227 185900 338780450 21050 21050 21050 21050 483
33 20250227 185800 338780450 21050 21050 21050 21050 0
34 20250227 185700 338780450 21050 21050 21050 21050 0
35 20250227 185600 338780450 21050 21050 21050 21050 0
36 20250227 185500 338780450 21050 21050 21050 21050 0
37 20250227 185400 338780450 21050 21050 21050 21050 0
38 20250227 185300 338780450 21050 21050 21050 21050 0
39 20250227 185200 338780450 21050 21050 21050 21050 0
40 20250227 185100 338780450 21050 21050 21050 21050 0
41 20250227 185000 338780450 21050 21050 21050 21050 0
42 20250227 184900 338780450 21050 21050 21050 21050 0
43 20250227 184800 338780450 21050 21050 21050 21050 0
44 20250227 184700 338780450 21050 21050 21050 21050 0
45 20250227 184600 338780450 21050 21050 21050 21050 0
46 20250227 184500 338780450 21050 21050 21050 21050 0
47 20250227 184400 338780450 21050 21050 21050 21050 0
48 20250227 184300 338780450 21050 21050 21050 21050 0
49 20250227 184200 338780450 21050 21050 21050 21050 0
50 20250227 184100 338780450 21050 21050 21050 21050 0
51 20250227 184000 338780450 21050 21050 21050 21050 0
52 20250227 183900 338780450 21050 21050 21050 21050 0
53 20250227 183800 338780450 21050 21050 21050 21050 0
54 20250227 183700 338780450 21050 21050 21050 21050 0
55 20250227 183600 338780450 21050 21050 21050 21050 0
56 20250227 183500 338780450 21050 21050 21050 21050 0
57 20250227 183400 338780450 21050 21050 21050 21050 0
58 20250227 183300 338780450 21050 21050 21050 21050 0
59 20250227 183200 338780450 21050 21050 21050 21050 0
60 20250227 183100 338780450 21050 21050 21050 21050 0
61 20250227 183000 338780450 21050 21050 21050 21050 0
62 20250227 182900 338780450 21050 21050 21050 21050 483
63 20250227 182800 338780450 21050 21050 21050 21050 0
64 20250227 182700 338780450 21050 21050 21050 21050 0
65 20250227 182600 338780450 21050 21050 21050 21050 0
66 20250227 182500 338780450 21050 21050 21050 21050 0
67 20250227 182400 338780450 21050 21050 21050 21050 0
68 20250227 182300 338780450 21050 21050 21050 21050 0
69 20250227 182200 338780450 21050 21050 21050 21050 0
70 20250227 182100 338780450 21050 21050 21050 21050 0
71 20250227 182000 338780450 21050 21050 21050 21050 0
72 20250227 181900 338780450 21050 21050 21050 21050 0
73 20250227 181800 338780450 21050 21050 21050 21050 0
74 20250227 181700 338780450 21050 21050 21050 21050 0
75 20250227 181600 338780450 21050 21050 21050 21050 0
76 20250227 181500 338780450 21050 21050 21050 21050 0
77 20250227 181400 338780450 21050 21050 21050 21050 0
78 20250227 181300 338780450 21050 21050 21050 21050 0
79 20250227 181200 338780450 21050 21050 21050 21050 0
80 20250227 181100 338780450 21050 21050 21050 21050 0
81 20250227 181000 338780450 21050 21050 21050 21050 0
82 20250227 180900 338780450 21050 21050 21050 21050 0
83 20250227 180800 338780450 21050 21050 21050 21050 0
84 20250227 180700 338780450 21050 21050 21050 21050 0
85 20250227 180600 338780450 21050 21050 21050 21050 0
86 20250227 180500 338780450 21050 21050 21050 21050 0
87 20250227 180400 338780450 21050 21050 21050 21050 0
88 20250227 180300 338780450 21050 21050 21050 21050 0
89 20250227 180200 338780450 21050 21050 21050 21050 0
90 20250227 180100 338780450 21050 21050 21050 21050 0
91 20250227 180000 338780450 21050 21050 21050 21050 0
92 20250227 175900 338780450 21050 21050 21050 21050 483
93 20250227 175800 338780450 21050 21050 21050 21050 0
94 20250227 175700 338780450 21050 21050 21050 21050 0
95 20250227 175600 338780450 21050 21050 21050 21050 0
96 20250227 175500 338780450 21050 21050 21050 21050 0
97 20250227 175400 338780450 21050 21050 21050 21050 0
98 20250227 175300 338780450 21050 21050 21050 21050 0
99 20250227 175200 338780450 21050 21050 21050 21050 0
100 20250227 175100 338780450 21050 21050 21050 21050 0
101 20250227 175000 338780450 21050 21050 21050 21050 0
102 20250227 174900 338780450 21050 21050 21050 21050 0
103 20250227 174800 338780450 21050 21050 21050 21050 0
104 20250227 174700 338780450 21050 21050 21050 21050 0
105 20250227 174600 338780450 21050 21050 21050 21050 0
106 20250227 174500 338780450 21050 21050 21050 21050 0
107 20250227 174400 338780450 21050 21050 21050 21050 0
108 20250227 174300 338780450 21050 21050 21050 21050 0
109 20250227 174200 338780450 21050 21050 21050 21050 0
110 20250227 174100 338780450 21050 21050 21050 21050 0
111 20250227 174000 338780450 21050 21050 21050 21050 0
112 20250227 173900 338780450 21050 21050 21050 21050 0
113 20250227 173800 338780450 21050 21050 21050 21050 0
114 20250227 173700 338780450 21050 21050 21050 21050 0
115 20250227 173600 338780450 21050 21050 21050 21050 0
116 20250227 173500 338780450 21050 21050 21050 21050 0
117 20250227 173400 338780450 21050 21050 21050 21050 0
118 20250227 173300 338780450 21050 21050 21050 21050 0
119 20250227 173200 338780450 21050 21050 21050 21050 0
120 20250227 173100 338780450 21050 21050 21050 21050 0
121 20250227 173000 338780450 21050 21050 21050 21050 0
122 20250227 172900 338780450 21050 21050 21050 21050 483
123 20250227 172800 338780450 21050 21050 21050 21050 0
124 20250227 172700 338780450 21050 21050 21050 21050 0
125 20250227 172600 338780450 21050 21050 21050 21050 0
126 20250227 172500 338780450 21050 21050 21050 21050 0
127 20250227 172400 338780450 21050 21050 21050 21050 0
128 20250227 172300 338780450 21050 21050 21050 21050 0
129 20250227 172200 338780450 21050 21050 21050 21050 0
130 20250227 172100 338780450 21050 21050 21050 21050 0
131 20250227 172000 338780450 21050 21050 21050 21050 0
132 20250227 171900 338780450 21050 21050 21050 21050 0
133 20250227 171800 338780450 21050 21050 21050 21050 0
134 20250227 171700 338780450 21050 21050 21050 21050 0
135 20250227 171600 338780450 21050 21050 21050 21050 0
136 20250227 171500 338780450 21050 21050 21050 21050 0
137 20250227 171400 338780450 21050 21050 21050 21050 0
138 20250227 171300 338780450 21050 21050 21050 21050 0
139 20250227 171200 338780450 21050 21050 21050 21050 0
140 20250227 171100 338780450 21050 21050 21050 21050 0
141 20250227 171000 338780450 21050 21050 21050 21050 0
142 20250227 170900 338780450 21050 21050 21050 21050 0
143 20250227 170800 338780450 21050 21050 21050 21050 0
144 20250227 170700 338780450 21050 21050 21050 21050 0
145 20250227 170600 338780450 21050 21050 21050 21050 0
146 20250227 170500 338780450 21050 21050 21050 21050 0
147 20250227 170400 338780450 21050 21050 21050 21050 0
148 20250227 170300 338780450 21050 21050 21050 21050 0
149 20250227 170200 338780450 21050 21050 21050 21050 0
150 20250227 170100 338780450 21050 21050 21050 21050 0
151 20250227 170000 338780450 21050 21050 21050 21050 0
152 20250227 165900 338780450 21050 21050 21050 21050 483
153 20250227 165800 338780450 21050 21050 21050 21050 0
154 20250227 165700 338780450 21050 21050 21050 21050 0
155 20250227 165600 338780450 21050 21050 21050 21050 0
156 20250227 165500 338780450 21050 21050 21050 21050 0
157 20250227 165400 338780450 21050 21050 21050 21050 0
158 20250227 165300 338780450 21050 21050 21050 21050 0
159 20250227 165200 338780450 21050 21050 21050 21050 0
160 20250227 165100 338780450 21050 21050 21050 21050 0
161 20250227 165000 338780450 21050 21050 21050 21050 0
162 20250227 164900 338780450 21050 21050 21050 21050 0
163 20250227 164800 338780450 21050 21050 21050 21050 0
164 20250227 164700 338780450 21050 21050 21050 21050 0
165 20250227 164600 338780450 21050 21050 21050 21050 0
166 20250227 164500 338780450 21050 21050 21050 21050 0
167 20250227 164400 338780450 21050 21050 21050 21050 0
168 20250227 164300 338780450 21050 21050 21050 21050 0
169 20250227 164200 338780450 21050 21050 21050 21050 0
170 20250227 164100 338780450 21050 21050 21050 21050 0
171 20250227 164000 338780450 21050 21050 21050 21050 0
172 20250227 163900 338780450 21050 21050 21050 21050 0
173 20250227 163800 338780450 21050 21050 21050 21050 0
174 20250227 163700 338780450 21050 21050 21050 21050 0
175 20250227 163600 338780450 21050 21050 21050 21050 0
176 20250227 163500 338780450 21050 21050 21050 21050 0
177 20250227 163400 338780450 21050 21050 21050 21050 0
178 20250227 163300 338780450 21050 21050 21050 21050 0
179 20250227 163200 338780450 21050 21050 21050 21050 0
180 20250227 163100 338780450 21050 21050 21050 21050 0
181 20250227 163000 338780450 21050 21050 21050 21050 0
182 20250227 162900 338780450 21050 21050 21050 21050 483
183 20250227 162800 338780450 21050 21050 21050 21050 0
184 20250227 162700 338780450 21050 21050 21050 21050 0
185 20250227 162600 338780450 21050 21050 21050 21050 0
186 20250227 162500 338780450 21050 21050 21050 21050 0
187 20250227 162400 338780450 21050 21050 21050 21050 0
188 20250227 162300 338780450 21050 21050 21050 21050 0
189 20250227 162200 338780450 21050 21050 21050 21050 0
190 20250227 162100 338780450 21050 21050 21050 21050 0
191 20250227 162000 338780450 21050 21050 21050 21050 0
192 20250227 161900 338780450 21050 21050 21050 21050 0
193 20250227 161800 338780450 21050 21050 21050 21050 0
194 20250227 161700 338780450 21050 21050 21050 21050 0
195 20250227 161600 338780450 21050 21050 21050 21050 0
196 20250227 161500 338780450 21050 21050 21050 21050 0
197 20250227 161400 338780450 21050 21050 21050 21050 0
198 20250227 161300 338780450 21050 21050 21050 21050 0
199 20250227 161200 338780450 21050 21050 21050 21050 0
200 20250227 161100 338780450 21050 21050 21050 21050 0
201 20250227 161000 338780450 21050 21050 21050 21050 0
202 20250227 160900 338780450 21050 21050 21050 21050 0
203 20250227 160800 338780450 21050 21050 21050 21050 0
204 20250227 160700 338780450 21050 21050 21050 21050 0
205 20250227 160600 338780450 21050 21050 21050 21050 0
206 20250227 160500 338780450 21050 21050 21050 21050 0
207 20250227 160400 338780450 21050 21050 21050 21050 0
208 20250227 160300 338780450 21050 21050 21050 21050 0
209 20250227 160200 338780450 21050 21050 21050 21050 0
210 20250227 160100 338780450 21050 21050 21050 21050 0
211 20250227 160000 338780450 21050 21050 21050 21050 0
212 20250227 155900 338780450 21050 21050 21050 21050 483
213 20250227 155800 338780450 21050 21050 21050 21050 0
214 20250227 155700 338780450 21050 21050 21050 21050 0
215 20250227 155600 338780450 21050 21050 21050 21050 0
216 20250227 155500 338780450 21050 21050 21050 21050 0
217 20250227 155400 338780450 21050 21050 21050 21050 0
218 20250227 155300 338780450 21050 21050 21050 21050 0
219 20250227 155200 338780450 21050 21050 21050 21050 0
220 20250227 155100 338780450 21050 21050 21050 21050 0
221 20250227 155000 338780450 21050 21050 21050 21050 0
222 20250227 154900 338780450 21050 21050 21050 21050 0
223 20250227 154800 338780450 21050 21050 21050 21050 0
224 20250227 154700 338780450 21050 21050 21050 21050 0
225 20250227 154600 338780450 21050 21050 21050 21050 0
226 20250227 154500 338780450 21050 21050 21050 21050 0
227 20250227 154400 338780450 21050 21050 21050 21050 0
228 20250227 154300 338780450 21050 21050 21050 21050 0
229 20250227 154200 338780450 21050 21050 21050 21050 0
230 20250227 154100 338780450 21050 21050 21050 21050 0
231 20250227 154000 338780450 21050 21050 21050 21050 0
232 20250227 153900 338780450 21050 21050 21050 21050 0
233 20250227 153800 338780450 21050 21050 21050 21050 0
234 20250227 153700 338780450 21050 21050 21050 21050 0
235 20250227 153600 338780450 21050 21050 21050 21050 0
236 20250227 153500 338780450 21050 21050 21050 21050 0
237 20250227 153400 338780450 21050 21050 21050 21050 0
238 20250227 153300 338780450 21050 21050 21050 21050 0
239 20250227 153200 338780450 21050 21050 21050 21050 0
240 20250227 153100 338780450 21050 21050 21050 21050 0
241 20250227 153000 338780450 21050 21050 21050 21050 483
242 20250227 152900 328613300 21050 21050 21050 21050 0
243 20250227 152800 328613300 21050 21050 21050 21050 0
244 20250227 152700 328613300 21050 21050 21050 21050 0
245 20250227 152600 328613300 21050 21050 21050 21050 0
246 20250227 152500 328613300 21050 21050 21050 21050 0
247 20250227 152400 328613300 21050 21050 21050 21050 0
248 20250227 152300 328613300 21050 21050 21050 21050 0
249 20250227 152200 328613300 21050 21050 21050 21050 0
250 20250227 152100 328613300 21050 21050 21050 21050 0
251 20250227 152000 328613300 21050 21050 21050 21050 0
252 20250227 151900 328613300 21050 21050 21100 21050 66
253 20250227 151800 327223350 21050 21050 21050 21050 233
254 20250227 151700 322318700 21100 21100 21100 21100 12
255 20250227 151600 322065500 21050 21050 21050 21050 30
256 20250227 151500 321434000 21050 21100 21100 21050 50
257 20250227 151400 320380150 21100 21100 21100 21100 0
258 20250227 151300 320380150 21100 21100 21100 21100 52
259 20250227 151200 319282950 21100 21100 21100 21100 0
260 20250227 151100 319282950 21100 21100 21100 21100 64
261 20250227 151000 317932550 21150 21150 21150 21150 0
262 20250227 150900 317932550 21150 21150 21150 21150 0
263 20250227 150800 317932550 21150 21100 21150 21100 51
264 20250227 150700 316855400 21100 21100 21100 21100 0
265 20250227 150600 316855400 21100 21100 21100 21100 0
266 20250227 150500 316855400 21100 21100 21100 21100 75
267 20250227 150400 315272900 21100 21100 21100 21100 0
268 20250227 150300 315272900 21100 21100 21100 21100 94
269 20250227 150200 313289500 21100 21100 21100 21100 9
270 20250227 150100 313099600 21100 21100 21100 21100 0
271 20250227 150000 313099600 21100 21100 21100 21100 50
272 20250227 145900 312044600 21100 21100 21100 21100 0
273 20250227 145800 312044600 21100 21100 21100 21100 0
274 20250227 145700 312044600 21100 21100 21100 21100 5
275 20250227 145600 311939100 21100 21100 21100 21050 471
276 20250227 145500 302024250 21050 21050 21050 21050 1
277 20250227 145400 302003200 21050 21050 21050 21050 0
278 20250227 145300 302003200 21050 21050 21050 21050 4
279 20250227 145200 301919000 21100 21100 21100 21100 1
280 20250227 145100 301897900 21050 21050 21050 21050 0
281 20250227 145000 301897900 21050 21050 21050 21050 0
282 20250227 144900 301897900 21050 21050 21050 21050 0
283 20250227 144800 301897900 21050 21050 21050 21050 0
284 20250227 144700 301897900 21050 21050 21050 21050 0
285 20250227 144600 301897900 21050 21050 21050 21050 29
286 20250227 144500 301287450 21150 21150 21150 21150 0
287 20250227 144400 301287450 21150 21150 21150 21150 0
288 20250227 144300 301287450 21150 21150 21150 21150 3
289 20250227 144200 301224000 21100 21100 21100 21100 14
290 20250227 144100 300928600 21150 21100 21150 21050 55
291 20250227 144000 299769750 21100 21100 21100 21100 1
292 20250227 143900 299748650 21150 21150 21150 21150 1
293 20250227 143800 299727500 21150 21150 21150 21150 2
294 20250227 143700 299685200 21100 21100 21100 21100 5
295 20250227 143600 299579700 21100 21100 21100 21100 0
296 20250227 143500 299579700 21100 21050 21100 21050 12
297 20250227 143400 299326550 21050 21050 21050 21050 39
298 20250227 143300 298505600 21100 21100 21100 21100 2
299 20250227 143200 298463400 21150 21150 21150 21150 0
300 20250227 143100 298463400 21150 21150 21150 21150 2
301 20250227 143000 298421100 21100 21100 21100 21100 0
302 20250227 142900 298421100 21100 21100 21100 21100 0
303 20250227 142800 298421100 21100 21100 21100 21100 0
304 20250227 142700 298421100 21100 21100 21100 21100 0
305 20250227 142600 298421100 21100 21100 21100 21100 1
306 20250227 142500 298400000 21050 21050 21050 21050 5
307 20250227 142400 298294750 21050 21150 21150 21050 156
308 20250227 142300 295010850 21100 21100 21100 21100 0
309 20250227 142200 295010850 21100 21100 21100 21100 12
310 20250227 142100 294757650 21100 21100 21100 21100 0
311 20250227 142000 294757650 21100 21100 21100 21100 0
312 20250227 141900 294757650 21100 21100 21100 21100 0
313 20250227 141800 294757650 21100 21100 21100 21100 0
314 20250227 141700 294757650 21100 21100 21100 21100 128
315 20250227 141600 292056850 21050 21050 21050 21050 0
316 20250227 141500 292056850 21050 21050 21050 21050 10
317 20250227 141400 291846350 21100 21100 21100 21100 0
318 20250227 141300 291846350 21100 21100 21100 21100 1
319 20250227 141200 291825250 21100 21100 21100 21100 0
320 20250227 141100 291825250 21100 21100 21100 21100 0
321 20250227 141000 291825250 21100 21100 21100 21100 0
322 20250227 140900 291825250 21100 21100 21100 21100 1
323 20250227 140800 291804150 21050 21050 21050 21050 0
324 20250227 140700 291804150 21050 21050 21050 21050 0
325 20250227 140600 291804150 21050 21050 21050 21050 0
326 20250227 140500 291804150 21050 21050 21050 21050 0
327 20250227 140400 291804150 21050 21050 21050 21050 0
328 20250227 140300 291804150 21050 21050 21050 21050 0
329 20250227 140200 291804150 21050 21050 21050 21050 0
330 20250227 140100 291804150 21050 21050 21050 21050 0
331 20250227 140000 291804150 21050 21050 21050 21050 0
332 20250227 135900 291804150 21050 21050 21050 21050 60
333 20250227 135800 290541150 21050 21050 21050 21050 0
334 20250227 135700 290541150 21050 21050 21050 21050 0
335 20250227 135600 290541150 21050 21050 21050 21050 0
336 20250227 135500 290541150 21050 21050 21050 21050 0
337 20250227 135400 290541150 21050 21050 21050 21050 80
338 20250227 135300 288857150 21100 21100 21100 21100 0
339 20250227 135200 288857150 21100 21100 21100 21100 0
340 20250227 135100 288857150 21100 21100 21100 21100 29
341 20250227 135000 288245250 21050 21050 21050 21050 0
342 20250227 134900 288245250 21050 21050 21050 21050 0
343 20250227 134800 288245250 21050 21050 21050 21050 0
344 20250227 134700 288245250 21050 21050 21050 21050 0
345 20250227 134600 288245250 21050 21050 21050 21050 17
346 20250227 134500 287887400 21050 21050 21050 21050 5
347 20250227 134400 287782150 21100 21100 21100 21100 1
348 20250227 134300 287761050 21050 21050 21050 21050 50
349 20250227 134200 286708550 21050 21050 21050 21050 0
350 20250227 134100 286708550 21050 21050 21050 21050 0
351 20250227 134000 286708550 21050 21050 21050 21050 0
352 20250227 133900 286708550 21050 21050 21050 21050 0
353 20250227 133800 286708550 21050 21050 21050 21050 0
354 20250227 133700 286708550 21050 21050 21050 21050 0
355 20250227 133600 286708550 21050 21050 21050 21050 250
356 20250227 133500 281446050 21050 21050 21050 21050 26
357 20250227 133400 280898750 21100 21100 21100 21100 15
358 20250227 133300 280582250 21050 21050 21050 21050 0
359 20250227 133200 280582250 21050 21050 21050 21050 0
360 20250227 133100 280582250 21050 21050 21050 21050 0
361 20250227 133000 280582250 21050 21050 21050 21050 0
362 20250227 132900 280582250 21050 21100 21100 21050 51
363 20250227 132800 279506700 21100 21100 21100 21100 50
364 20250227 132700 278451700 21100 21100 21100 21100 0
365 20250227 132600 278451700 21100 21100 21100 21100 0
366 20250227 132500 278451700 21100 21100 21100 21100 1
367 20250227 132400 278430600 21100 21100 21100 21100 94
368 20250227 132300 276447200 21100 21100 21100 21100 61
369 20250227 132200 275160100 21150 21150 21150 21150 0
370 20250227 132100 275160100 21150 21150 21150 21150 340
371 20250227 132000 267969100 21150 21150 21150 21150 0
372 20250227 131900 267969100 21150 21150 21150 21150 0
373 20250227 131800 267969100 21150 21150 21150 21150 0
374 20250227 131700 267969100 21150 21150 21150 21150 0
375 20250227 131600 267969100 21150 21150 21150 21150 0
376 20250227 131500 267969100 21150 21150 21150 21150 1
377 20250227 131400 267947950 21150 21150 21150 21150 5
378 20250227 131300 267842200 21050 21050 21050 21050 0
379 20250227 131200 267842200 21050 21100 21100 21050 8
380 20250227 131100 267673650 21050 21050 21050 21050 0
381 20250227 131000 267673650 21050 21050 21050 21050 0
382 20250227 130900 267673650 21050 21050 21050 21050 0
383 20250227 130800 267673650 21050 21050 21050 21050 0
384 20250227 130700 267673650 21050 21050 21050 21050 0
385 20250227 130600 267673650 21050 21050 21050 21050 0
386 20250227 130500 267673650 21050 21050 21050 21050 0
387 20250227 130400 267673650 21050 21050 21050 21050 0
388 20250227 130300 267673650 21050 21050 21050 21050 0
389 20250227 130200 267673650 21050 21050 21050 21050 0
390 20250227 130100 267673650 21050 21050 21050 21050 0
391 20250227 130000 267673650 21050 21050 21050 21050 0
392 20250227 125900 267673650 21050 21050 21050 21050 0
393 20250227 125800 267673650 21050 21050 21050 21050 0
394 20250227 125700 267673650 21050 21050 21050 21050 0
395 20250227 125600 267673650 21050 21050 21050 21050 0
396 20250227 125500 267673650 21050 21050 21050 21050 0
397 20250227 125400 267673650 21050 21050 21050 21050 0
398 20250227 125300 267673650 21050 21050 21050 21050 1
399 20250227 125200 267652600 21050 21050 21050 21050 0
400 20250227 125100 267652600 21050 21050 21050 21050 0
401 20250227 125000 267652600 21050 21050 21050 21050 102
402 20250227 124900 265505500 21050 21050 21050 21050 0
403 20250227 124800 265505500 21050 21050 21050 21050 0
404 20250227 124700 265505500 21050 21050 21050 21050 0
405 20250227 124600 265505500 21050 21050 21050 21050 0
406 20250227 124500 265505500 21050 21050 21050 21050 0
407 20250227 124400 265505500 21050 21050 21050 21050 0
408 20250227 124300 265505500 21050 21050 21050 21050 0
409 20250227 124200 265505500 21050 21150 21150 21050 1148
410 20250227 124100 241286650 21200 21200 21200 21200 2
411 20250227 124000 241244250 21150 21150 21150 21150 0
412 20250227 123900 241244250 21150 21150 21150 21150 0
413 20250227 123800 241244250 21150 21150 21150 21150 0
414 20250227 123700 241244250 21150 21150 21150 21150 0
415 20250227 123600 241244250 21150 21150 21150 21150 0
416 20250227 123500 241244250 21150 21150 21150 21150 0
417 20250227 123400 241244250 21150 21150 21150 21150 0
418 20250227 123300 241244250 21150 21150 21150 21150 0
419 20250227 123200 241244250 21150 21150 21150 21150 0
420 20250227 123100 241244250 21150 21150 21150 21150 0
421 20250227 123000 241244250 21150 21150 21150 21150 0
422 20250227 122900 241244250 21150 21150 21150 21150 0
423 20250227 122800 241244250 21150 21150 21150 21150 1
424 20250227 122700 241223100 21150 21150 21150 21150 0
425 20250227 122600 241223100 21150 21150 21150 21150 0
426 20250227 122500 241223100 21150 21150 21150 21150 0
427 20250227 122400 241223100 21150 21150 21150 21150 0
428 20250227 122300 241223100 21150 21150 21150 21150 0
429 20250227 122200 241223100 21150 21150 21150 21150 0
430 20250227 122100 241223100 21150 21150 21150 21150 0
431 20250227 122000 241223100 21150 21150 21150 21150 0
432 20250227 121900 241223100 21150 21150 21150 21150 0
433 20250227 121800 241223100 21150 21150 21150 21150 0
434 20250227 121700 241223100 21150 21150 21150 21150 2
435 20250227 121600 241180800 21150 21150 21150 21150 107
436 20250227 121500 238917750 21150 21150 21150 21150 0
437 20250227 121400 238917750 21150 21200 21200 21150 7
438 20250227 121300 238769600 21200 21200 21200 21200 1
439 20250227 121200 238748400 21200 21200 21200 21200 0
440 20250227 121100 238748400 21200 21200 21200 21200 0
441 20250227 121000 238748400 21200 21200 21200 21200 0
442 20250227 120900 238748400 21200 21200 21200 21200 0
443 20250227 120800 238748400 21200 21200 21200 21200 0
444 20250227 120700 238748400 21200 21200 21200 21200 0
445 20250227 120600 238748400 21200 21200 21200 21200 0
446 20250227 120500 238748400 21200 21200 21200 21200 4
447 20250227 120400 238663600 21200 21200 21200 21200 100
448 20250227 120300 236543600 21150 21150 21150 21150 76
449 20250227 120200 234936200 21150 21150 21150 21150 0
450 20250227 120100 234936200 21150 21150 21150 21150 0
451 20250227 120000 234936200 21150 21150 21150 21150 2
452 20250227 115900 234893900 21150 21150 21150 21150 1
453 20250227 115800 234872750 21100 21100 21100 21100 100
454 20250227 115700 232762750 21150 21150 21150 21150 1
455 20250227 115600 232741600 21150 21150 21150 21150 1
456 20250227 115500 232720450 21100 21100 21100 21100 1
457 20250227 115400 232699350 21100 21150 21150 21100 66
458 20250227 115300 231306500 21150 21150 21150 21150 5
459 20250227 115200 231200750 21150 21150 21150 21150 0
460 20250227 115100 231200750 21150 21150 21150 21150 0
461 20250227 115000 231200750 21150 21150 21150 21150 43
462 20250227 114900 230291300 21100 21100 21100 21100 54
463 20250227 114800 229151900 21000 21000 21000 21000 0
464 20250227 114700 229151900 21000 21000 21000 21000 0
465 20250227 114600 229151900 21000 21000 21000 21000 24
466 20250227 114500 228647900 21000 21000 21000 21000 0
467 20250227 114400 228647900 21000 21000 21000 21000 0
468 20250227 114300 228647900 21000 20950 21100 20950 210
469 20250227 114200 224247000 21000 21000 21000 21000 49
470 20250227 114100 223218000 21100 21100 21100 21100 1
471 20250227 114000 223196900 21100 21100 21100 21100 1
472 20250227 113900 223175800 21000 21000 21000 21000 0
473 20250227 113800 223175800 21000 21000 21000 21000 80
474 20250227 113700 221495800 21100 21100 21100 21100 0
475 20250227 113600 221495800 21100 21100 21100 21100 0
476 20250227 113500 221495800 21100 21100 21100 21100 0
477 20250227 113400 221495800 21100 21100 21100 21100 0
478 20250227 113300 221495800 21100 21100 21100 21100 1
479 20250227 113200 221474700 21000 21000 21000 21000 0
480 20250227 113100 221474700 21000 21000 21000 21000 2
481 20250227 113000 221432700 21000 21050 21050 21000 1500
482 20250227 112900 189924450 21100 21100 21100 21100 80
483 20250227 112800 188236450 21000 21000 21000 21000 184
484 20250227 112700 184372450 21000 21050 21050 21000 793
485 20250227 112600 167687350 21100 21100 21100 21100 0
486 20250227 112500 167687350 21100 21100 21100 21100 60
487 20250227 112400 166421350 21100 21100 21100 21100 121
488 20250227 112300 163868250 21100 21100 21100 21100 0
489 20250227 112200 163868250 21100 21100 21100 21100 1
490 20250227 112100 163847150 21100 21100 21100 21100 0
491 20250227 112000 163847150 21100 21100 21100 21100 5
492 20250227 111900 163741650 21100 21100 21100 21100 0
493 20250227 111800 163741650 21100 21100 21100 21100 1
494 20250227 111700 163720550 21150 21150 21150 21150 0
495 20250227 111600 163720550 21150 21150 21150 21150 1
496 20250227 111500 163699400 21100 21100 21100 21100 0
497 20250227 111400 163699400 21100 21100 21100 21100 0
498 20250227 111300 163699400 21100 21100 21100 21100 0
499 20250227 111200 163699400 21100 21100 21100 21100 0
500 20250227 111100 163699400 21100 21100 21100 21100 0
501 20250227 111000 163699400 21100 21100 21100 21100 5
502 20250227 110900 163593900 21100 21100 21100 21100 0
503 20250227 110800 163593900 21100 21100 21100 21100 11
504 20250227 110700 163361800 21150 21150 21150 21150 1
505 20250227 110600 163340650 21100 21100 21100 21100 0
506 20250227 110500 163340650 21100 21100 21100 21100 0
507 20250227 110400 163340650 21100 21100 21100 21100 100
508 20250227 110300 161230650 21100 21100 21100 21100 0
509 20250227 110200 161230650 21100 21100 21100 21100 50
510 20250227 110100 160175650 21150 21150 21150 21150 1
511 20250227 110000 160154500 21100 21100 21100 21100 0
512 20250227 105900 160154500 21100 21100 21100 21100 0
513 20250227 105800 160154500 21100 21100 21100 21100 0
514 20250227 105700 160154500 21100 21100 21100 21100 547
515 20250227 105600 148612800 21100 21100 21100 21100 26
516 20250227 105500 148064200 21150 21150 21150 21150 1
517 20250227 105400 148043050 21150 21150 21150 21150 0
518 20250227 105300 148043050 21150 21150 21150 21150 0
519 20250227 105200 148043050 21150 21150 21150 21150 20
520 20250227 105100 147620050 21150 21150 21150 21150 60
521 20250227 105000 146351050 21150 21150 21150 21150 0
522 20250227 104900 146351050 21150 21150 21150 21150 0
523 20250227 104800 146351050 21150 21150 21150 21150 0
524 20250227 104700 146351050 21150 21150 21150 21150 0
525 20250227 104600 146351050 21150 21150 21150 21150 43
526 20250227 104500 145441600 21150 21150 21150 21150 0
527 20250227 104400 145441600 21150 21100 21150 21100 123
528 20250227 104300 142841300 21150 21150 21150 21150 0
529 20250227 104200 142841300 21150 21150 21150 21150 2
530 20250227 104100 142799000 21150 21150 21150 21150 1
531 20250227 104000 142777850 21100 21100 21100 21100 0
532 20250227 103900 142777850 21100 21100 21100 21100 0
533 20250227 103800 142777850 21100 21100 21100 21100 337
534 20250227 103700 135667150 21150 21150 21150 21150 7
535 20250227 103600 135519100 21200 21200 21200 21200 0
536 20250227 103500 135519100 21200 21200 21200 21200 0
537 20250227 103400 135519100 21200 21200 21200 21200 0
538 20250227 103300 135519100 21200 21200 21200 21200 0
539 20250227 103200 135519100 21200 21200 21200 21200 0
540 20250227 103100 135519100 21200 21200 21200 21200 0
541 20250227 103000 135519100 21200 21200 21200 21200 1
542 20250227 102900 135497900 21200 21200 21200 21200 0
543 20250227 102800 135497900 21200 21200 21200 21200 0
544 20250227 102700 135497900 21200 21200 21200 21200 10
545 20250227 102600 135285900 21200 21200 21200 21200 0
546 20250227 102500 135285900 21200 21200 21200 21200 5
547 20250227 102400 135179900 21200 21200 21200 21200 0
548 20250227 102300 135179900 21200 21200 21200 21200 0
549 20250227 102200 135179900 21200 21150 21200 21150 108
550 20250227 102100 132895650 21100 21100 21100 21100 483
551 20250227 102000 122704350 21100 21100 21100 21100 491
552 20250227 101900 112344250 21150 21150 21150 21150 1
553 20250227 101800 112323100 21150 21150 21150 21150 0
554 20250227 101700 112323100 21150 21150 21150 21150 0
555 20250227 101600 112323100 21150 21150 21150 21150 0
556 20250227 101500 112323100 21150 21250 21250 21150 177
557 20250227 101400 108570300 21200 21250 21250 21200 745
558 20250227 101300 92776000 21150 21150 21150 21150 0
559 20250227 101200 92776000 21150 21150 21150 21150 0
560 20250227 101100 92776000 21150 21200 21200 21150 237
561 20250227 101000 87762900 21300 21300 21300 21300 0
562 20250227 100900 87762900 21300 21250 21300 21250 3
563 20250227 100800 87699050 21150 21150 21150 21150 2
564 20250227 100700 87656750 21200 21200 21200 21200 144
565 20250227 100600 84603950 21200 21200 21200 21200 25
566 20250227 100500 84073950 21200 21200 21200 21200 1
567 20250227 100400 84052750 21200 21200 21200 21200 6
568 20250227 100300 83925550 21150 21150 21150 21150 10
569 20250227 100200 83714050 21150 21150 21150 21150 10
570 20250227 100100 83502550 21150 21150 21150 21150 2
571 20250227 100000 83460250 21200 21150 21200 21150 107
572 20250227 095900 81196700 21200 21200 21200 21200 0
573 20250227 095800 81196700 21200 21200 21200 21200 0
574 20250227 095700 81196700 21200 21200 21200 21200 0
575 20250227 095600 81196700 21200 21200 21200 21200 0
576 20250227 095500 81196700 21200 21200 21200 21200 0
577 20250227 095400 81196700 21200 21200 21200 21200 0
578 20250227 095300 81196700 21200 21200 21200 21200 0
579 20250227 095200 81196700 21200 21200 21200 21200 0
580 20250227 095100 81196700 21200 21200 21200 21200 0
581 20250227 095000 81196700 21200 21200 21200 21200 0
582 20250227 094900 81196700 21200 21100 21200 21100 638
583 20250227 094800 67727700 21200 21200 21200 21200 0
584 20250227 094700 67727700 21200 21200 21200 21200 30
585 20250227 094600 67091700 21200 21200 21200 21200 9
586 20250227 094500 66900900 21050 21100 21100 21050 200
587 20250227 094400 62685750 21200 21150 21200 21150 36
588 20250227 094300 61924300 21200 21200 21200 21200 192
589 20250227 094200 57853900 21200 21200 21200 21200 7
590 20250227 094100 57705500 21200 21200 21200 21200 0
591 20250227 094000 57705500 21200 21200 21200 21200 0
592 20250227 093900 57705500 21200 21200 21200 21200 1
593 20250227 093800 57684300 21200 21200 21200 21200 0
594 20250227 093700 57684300 21200 21200 21200 21200 0
595 20250227 093600 57684300 21200 21200 21200 21200 0
596 20250227 093500 57684300 21200 21050 21200 21050 124
597 20250227 093400 55073500 21100 21150 21150 21100 280
598 20250227 093300 49163000 21200 21200 21200 21200 0
599 20250227 093200 49163000 21200 21200 21200 21200 0
600 20250227 093100 49163000 21200 21150 21200 21150 5
601 20250227 093000 49057050 21200 21200 21200 21200 1
602 20250227 092900 49035850 21150 21150 21150 21150 0
603 20250227 092800 49035850 21150 21150 21150 21150 0
604 20250227 092700 49035850 21150 21100 21150 21100 31
605 20250227 092600 48380250 21150 21150 21150 21150 46
606 20250227 092500 47407350 21150 21150 21150 21100 412
607 20250227 092400 38710550 21200 21200 21200 21200 10
608 20250227 092300 38498550 21200 21200 21200 21200 0
609 20250227 092200 38498550 21200 21200 21200 21200 1
610 20250227 092100 38477350 21150 21150 21150 21150 1
611 20250227 092000 38456200 21100 21100 21100 21100 0
612 20250227 091900 38456200 21100 21200 21200 21100 251
613 20250227 091800 33159600 21200 21200 21200 21200 0
614 20250227 091700 33159600 21200 21200 21200 21200 2
615 20250227 091600 33117200 21150 21200 21200 21150 101
616 20250227 091500 30981000 21150 21200 21200 21150 53
617 20250227 091400 29859400 21150 21150 21150 21150 80
618 20250227 091300 28167400 21150 21200 21200 21150 140
619 20250227 091200 25200300 21250 21250 21250 21250 47
620 20250227 091100 24201550 21300 21350 21350 21300 2
621 20250227 091000 24158900 21250 21250 21250 21250 70
622 20250227 090900 22671400 21350 21250 21350 21250 263
623 20250227 090800 17080850 21200 21250 21250 21200 82
624 20250227 090700 15340400 21350 21250 21350 21250 127
625 20250227 090600 12641050 21250 21250 21250 21250 0
626 20250227 090500 12641050 21250 21300 21300 21250 90
627 20250227 090400 10726050 21350 21350 21350 21350 14
628 20250227 090300 10427150 21300 21350 21350 21300 160
629 20250227 090200 7013300 21350 21350 21350 21350 0
630 20250227 090100 7013300 21350 21350 21350 21350 30
631 20250227 090000 6372800 21350 21500 21500 21350 298