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

642
054930/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194000,273348900,24250,24250,24250,24250,243
20250227,193900,273348900,24250,24250,24250,24250,0
20250227,193800,273348900,24250,24250,24250,24250,0
20250227,193700,273348900,24250,24250,24250,24250,0
20250227,193600,273348900,24250,24250,24250,24250,0
20250227,193500,273348900,24250,24250,24250,24250,0
20250227,193400,273348900,24250,24250,24250,24250,0
20250227,193300,273348900,24250,24250,24250,24250,0
20250227,193200,273348900,24250,24250,24250,24250,0
20250227,193100,273348900,24250,24250,24250,24250,0
20250227,193000,273348900,24250,24250,24250,24250,0
20250227,192900,273348900,24250,24250,24250,24250,0
20250227,192800,273348900,24250,24250,24250,24250,0
20250227,192700,273348900,24250,24250,24250,24250,0
20250227,192600,273348900,24250,24250,24250,24250,0
20250227,192500,273348900,24250,24250,24250,24250,0
20250227,192400,273348900,24250,24250,24250,24250,0
20250227,192300,273348900,24250,24250,24250,24250,0
20250227,192200,273348900,24250,24250,24250,24250,0
20250227,192100,273348900,24250,24250,24250,24250,0
20250227,192000,273348900,24250,24250,24250,24250,0
20250227,191900,273348900,24250,24250,24250,24250,0
20250227,191800,273348900,24250,24250,24250,24250,0
20250227,191700,273348900,24250,24250,24250,24250,0
20250227,191600,273348900,24250,24250,24250,24250,0
20250227,191500,273348900,24250,24250,24250,24250,0
20250227,191400,273348900,24250,24250,24250,24250,0
20250227,191300,273348900,24250,24250,24250,24250,0
20250227,191200,273348900,24250,24250,24250,24250,0
20250227,191100,273348900,24250,24250,24250,24250,0
20250227,191000,273348900,24250,24250,24250,24250,243
20250227,190900,273348900,24250,24250,24250,24250,0
20250227,190800,273348900,24250,24250,24250,24250,0
20250227,190700,273348900,24250,24250,24250,24250,0
20250227,190600,273348900,24250,24250,24250,24250,0
20250227,190500,273348900,24250,24250,24250,24250,0
20250227,190400,273348900,24250,24250,24250,24250,0
20250227,190300,273348900,24250,24250,24250,24250,0
20250227,190200,273348900,24250,24250,24250,24250,0
20250227,190100,273348900,24250,24250,24250,24250,0
20250227,190000,273348900,24250,24250,24250,24250,0
20250227,185900,273348900,24250,24250,24250,24250,0
20250227,185800,273348900,24250,24250,24250,24250,0
20250227,185700,273348900,24250,24250,24250,24250,0
20250227,185600,273348900,24250,24250,24250,24250,0
20250227,185500,273348900,24250,24250,24250,24250,0
20250227,185400,273348900,24250,24250,24250,24250,0
20250227,185300,273348900,24250,24250,24250,24250,0
20250227,185200,273348900,24250,24250,24250,24250,0
20250227,185100,273348900,24250,24250,24250,24250,0
20250227,185000,273348900,24250,24250,24250,24250,0
20250227,184900,273348900,24250,24250,24250,24250,0
20250227,184800,273348900,24250,24250,24250,24250,0
20250227,184700,273348900,24250,24250,24250,24250,0
20250227,184600,273348900,24250,24250,24250,24250,0
20250227,184500,273348900,24250,24250,24250,24250,0
20250227,184400,273348900,24250,24250,24250,24250,0
20250227,184300,273348900,24250,24250,24250,24250,0
20250227,184200,273348900,24250,24250,24250,24250,0
20250227,184100,273348900,24250,24250,24250,24250,0
20250227,184000,273348900,24250,24250,24250,24250,243
20250227,183900,273348900,24250,24250,24250,24250,0
20250227,183800,273348900,24250,24250,24250,24250,0
20250227,183700,273348900,24250,24250,24250,24250,0
20250227,183600,273348900,24250,24250,24250,24250,0
20250227,183500,273348900,24250,24250,24250,24250,0
20250227,183400,273348900,24250,24250,24250,24250,0
20250227,183300,273348900,24250,24250,24250,24250,0
20250227,183200,273348900,24250,24250,24250,24250,0
20250227,183100,273348900,24250,24250,24250,24250,0
20250227,183000,273348900,24250,24250,24250,24250,0
20250227,182900,273348900,24250,24250,24250,24250,0
20250227,182800,273348900,24250,24250,24250,24250,0
20250227,182700,273348900,24250,24250,24250,24250,0
20250227,182600,273348900,24250,24250,24250,24250,0
20250227,182500,273348900,24250,24250,24250,24250,0
20250227,182400,273348900,24250,24250,24250,24250,0
20250227,182300,273348900,24250,24250,24250,24250,0
20250227,182200,273348900,24250,24250,24250,24250,0
20250227,182100,273348900,24250,24250,24250,24250,0
20250227,182000,273348900,24250,24250,24250,24250,0
20250227,181900,273348900,24250,24250,24250,24250,0
20250227,181800,273348900,24250,24250,24250,24250,0
20250227,181700,273348900,24250,24250,24250,24250,0
20250227,181600,273348900,24250,24250,24250,24250,0
20250227,181500,273348900,24250,24250,24250,24250,0
20250227,181400,273348900,24250,24250,24250,24250,0
20250227,181300,273348900,24250,24250,24250,24250,0
20250227,181200,273348900,24250,24250,24250,24250,0
20250227,181100,273348900,24250,24250,24250,24250,0
20250227,181000,273348900,24250,24250,24250,24250,243
20250227,180900,273348900,24250,24250,24250,24250,0
20250227,180800,273348900,24250,24250,24250,24250,0
20250227,180700,273348900,24250,24250,24250,24250,0
20250227,180600,273348900,24250,24250,24250,24250,0
20250227,180500,273348900,24250,24250,24250,24250,0
20250227,180400,273348900,24250,24250,24250,24250,0
20250227,180300,273348900,24250,24250,24250,24250,0
20250227,180200,273348900,24250,24250,24250,24250,0
20250227,180100,273348900,24250,24250,24250,24250,0
20250227,180000,273348900,24250,24250,24250,24250,0
20250227,175900,273348900,24250,24250,24250,24250,0
20250227,175800,273348900,24250,24250,24250,24250,0
20250227,175700,273348900,24250,24250,24250,24250,0
20250227,175600,273348900,24250,24250,24250,24250,0
20250227,175500,273348900,24250,24250,24250,24250,0
20250227,175400,273348900,24250,24250,24250,24250,0
20250227,175300,273348900,24250,24250,24250,24250,0
20250227,175200,273348900,24250,24250,24250,24250,0
20250227,175100,273348900,24250,24250,24250,24250,0
20250227,175000,273348900,24250,24250,24250,24250,0
20250227,174900,273348900,24250,24250,24250,24250,0
20250227,174800,273348900,24250,24250,24250,24250,0
20250227,174700,273348900,24250,24250,24250,24250,0
20250227,174600,273348900,24250,24250,24250,24250,0
20250227,174500,273348900,24250,24250,24250,24250,0
20250227,174400,273348900,24250,24250,24250,24250,0
20250227,174300,273348900,24250,24250,24250,24250,0
20250227,174200,273348900,24250,24250,24250,24250,0
20250227,174100,273348900,24250,24250,24250,24250,0
20250227,174000,273348900,24250,24250,24250,24250,243
20250227,173900,273348900,24250,24250,24250,24250,0
20250227,173800,273348900,24250,24250,24250,24250,0
20250227,173700,273348900,24250,24250,24250,24250,0
20250227,173600,273348900,24250,24250,24250,24250,0
20250227,173500,273348900,24250,24250,24250,24250,0
20250227,173400,273348900,24250,24250,24250,24250,0
20250227,173300,273348900,24250,24250,24250,24250,0
20250227,173200,273348900,24250,24250,24250,24250,0
20250227,173100,273348900,24250,24250,24250,24250,0
20250227,173000,273348900,24250,24250,24250,24250,0
20250227,172900,273348900,24250,24250,24250,24250,0
20250227,172800,273348900,24250,24250,24250,24250,0
20250227,172700,273348900,24250,24250,24250,24250,0
20250227,172600,273348900,24250,24250,24250,24250,0
20250227,172500,273348900,24250,24250,24250,24250,0
20250227,172400,273348900,24250,24250,24250,24250,0
20250227,172300,273348900,24250,24250,24250,24250,0
20250227,172200,273348900,24250,24250,24250,24250,0
20250227,172100,273348900,24250,24250,24250,24250,0
20250227,172000,273348900,24250,24250,24250,24250,0
20250227,171900,273348900,24250,24250,24250,24250,0
20250227,171800,273348900,24250,24250,24250,24250,0
20250227,171700,273348900,24250,24250,24250,24250,0
20250227,171600,273348900,24250,24250,24250,24250,0
20250227,171500,273348900,24250,24250,24250,24250,0
20250227,171400,273348900,24250,24250,24250,24250,0
20250227,171300,273348900,24250,24250,24250,24250,0
20250227,171200,273348900,24250,24250,24250,24250,0
20250227,171100,273348900,24250,24250,24250,24250,0
20250227,171000,273348900,24250,24250,24250,24250,243
20250227,170900,273348900,24250,24250,24250,24250,0
20250227,170800,273348900,24250,24250,24250,24250,0
20250227,170700,273348900,24250,24250,24250,24250,0
20250227,170600,273348900,24250,24250,24250,24250,0
20250227,170500,273348900,24250,24250,24250,24250,0
20250227,170400,273348900,24250,24250,24250,24250,0
20250227,170300,273348900,24250,24250,24250,24250,0
20250227,170200,273348900,24250,24250,24250,24250,0
20250227,170100,273348900,24250,24250,24250,24250,0
20250227,170000,273348900,24250,24250,24250,24250,0
20250227,165900,273348900,24250,24250,24250,24250,0
20250227,165800,273348900,24250,24250,24250,24250,0
20250227,165700,273348900,24250,24250,24250,24250,0
20250227,165600,273348900,24250,24250,24250,24250,0
20250227,165500,273348900,24250,24250,24250,24250,0
20250227,165400,273348900,24250,24250,24250,24250,0
20250227,165300,273348900,24250,24250,24250,24250,0
20250227,165200,273348900,24250,24250,24250,24250,0
20250227,165100,273348900,24250,24250,24250,24250,0
20250227,165000,273348900,24250,24250,24250,24250,0
20250227,164900,273348900,24250,24250,24250,24250,0
20250227,164800,273348900,24250,24250,24250,24250,0
20250227,164700,273348900,24250,24250,24250,24250,0
20250227,164600,273348900,24250,24250,24250,24250,0
20250227,164500,273348900,24250,24250,24250,24250,0
20250227,164400,273348900,24250,24250,24250,24250,0
20250227,164300,273348900,24250,24250,24250,24250,0
20250227,164200,273348900,24250,24250,24250,24250,0
20250227,164100,273348900,24250,24250,24250,24250,0
20250227,164000,273348900,24250,24250,24250,24250,243
20250227,163900,273348900,24250,24250,24250,24250,0
20250227,163800,273348900,24250,24250,24250,24250,0
20250227,163700,273348900,24250,24250,24250,24250,0
20250227,163600,273348900,24250,24250,24250,24250,0
20250227,163500,273348900,24250,24250,24250,24250,0
20250227,163400,273348900,24250,24250,24250,24250,0
20250227,163300,273348900,24250,24250,24250,24250,0
20250227,163200,273348900,24250,24250,24250,24250,0
20250227,163100,273348900,24250,24250,24250,24250,0
20250227,163000,273348900,24250,24250,24250,24250,0
20250227,162900,273348900,24250,24250,24250,24250,0
20250227,162800,273348900,24250,24250,24250,24250,0
20250227,162700,273348900,24250,24250,24250,24250,0
20250227,162600,273348900,24250,24250,24250,24250,0
20250227,162500,273348900,24250,24250,24250,24250,0
20250227,162400,273348900,24250,24250,24250,24250,0
20250227,162300,273348900,24250,24250,24250,24250,0
20250227,162200,273348900,24250,24250,24250,24250,0
20250227,162100,273348900,24250,24250,24250,24250,0
20250227,162000,273348900,24250,24250,24250,24250,0
20250227,161900,273348900,24250,24250,24250,24250,0
20250227,161800,273348900,24250,24250,24250,24250,0
20250227,161700,273348900,24250,24250,24250,24250,0
20250227,161600,273348900,24250,24250,24250,24250,0
20250227,161500,273348900,24250,24250,24250,24250,0
20250227,161400,273348900,24250,24250,24250,24250,0
20250227,161300,273348900,24250,24250,24250,24250,0
20250227,161200,273348900,24250,24250,24250,24250,0
20250227,161100,273348900,24250,24250,24250,24250,0
20250227,161000,273348900,24250,24250,24250,24250,243
20250227,160900,273348900,24250,24250,24250,24250,0
20250227,160800,273348900,24250,24250,24250,24250,0
20250227,160700,273348900,24250,24250,24250,24250,0
20250227,160600,273348900,24250,24250,24250,24250,0
20250227,160500,273348900,24250,24250,24250,24250,0
20250227,160400,273348900,24250,24250,24250,24250,0
20250227,160300,273348900,24250,24250,24250,24250,0
20250227,160200,273348900,24250,24250,24250,24250,0
20250227,160100,273348900,24250,24250,24250,24250,0
20250227,160000,273348900,24250,24250,24250,24250,0
20250227,155900,273348900,24250,24250,24250,24250,0
20250227,155800,273348900,24250,24250,24250,24250,0
20250227,155700,273348900,24250,24250,24250,24250,0
20250227,155600,273348900,24250,24250,24250,24250,0
20250227,155500,273348900,24250,24250,24250,24250,0
20250227,155400,273348900,24250,24250,24250,24250,0
20250227,155300,273348900,24250,24250,24250,24250,0
20250227,155200,273348900,24250,24250,24250,24250,0
20250227,155100,273348900,24250,24250,24250,24250,0
20250227,155000,273348900,24250,24250,24250,24250,0
20250227,154900,273348900,24250,24250,24250,24250,0
20250227,154800,273348900,24250,24250,24250,24250,0
20250227,154700,273348900,24250,24250,24250,24250,0
20250227,154600,273348900,24250,24250,24250,24250,0
20250227,154500,273348900,24250,24250,24250,24250,0
20250227,154400,273348900,24250,24250,24250,24250,0
20250227,154300,273348900,24250,24250,24250,24250,0
20250227,154200,273348900,24250,24250,24250,24250,0
20250227,154100,273348900,24250,24250,24250,24250,0
20250227,154000,273348900,24250,24250,24250,24250,243
20250227,153900,273348900,24250,24250,24250,24250,0
20250227,153800,273348900,24250,24250,24250,24250,0
20250227,153700,273348900,24250,24250,24250,24250,0
20250227,153600,273348900,24250,24250,24250,24250,0
20250227,153500,273348900,24250,24250,24250,24250,0
20250227,153400,273348900,24250,24250,24250,24250,0
20250227,153300,273348900,24250,24250,24250,24250,0
20250227,153200,273348900,24250,24250,24250,24250,0
20250227,153100,273348900,24250,24250,24250,24250,0
20250227,153000,273348900,24250,24250,24250,24250,243
20250227,152900,267456150,24350,24350,24350,24350,0
20250227,152800,267456150,24350,24350,24350,24350,0
20250227,152700,267456150,24350,24350,24350,24350,0
20250227,152600,267456150,24350,24350,24350,24350,0
20250227,152500,267456150,24350,24350,24350,24350,0
20250227,152400,267456150,24350,24350,24350,24350,0
20250227,152300,267456150,24350,24350,24350,24350,0
20250227,152200,267456150,24350,24350,24350,24350,0
20250227,152100,267456150,24350,24350,24350,24350,0
20250227,152000,267456150,24350,24350,24350,24350,0
20250227,151900,267456150,24350,24350,24350,24350,0
20250227,151800,267456150,24350,24350,24350,24350,2
20250227,151700,267407450,24250,24250,24250,24250,50
20250227,151600,266194950,24350,24350,24350,24350,0
20250227,151500,266194950,24350,24350,24350,24350,0
20250227,151400,266194950,24350,24350,24350,24350,0
20250227,151300,266194950,24350,24350,24350,24350,0
20250227,151200,266194950,24350,24350,24350,24350,0
20250227,151100,266194950,24350,24350,24350,24350,0
20250227,151000,266194950,24350,24350,24350,24350,1
20250227,150900,266170600,24300,24300,24300,24300,0
20250227,150800,266170600,24300,24300,24300,24300,0
20250227,150700,266170600,24300,24300,24300,24300,0
20250227,150600,266170600,24300,24300,24300,24300,135
20250227,150500,262890100,24300,24300,24300,24300,0
20250227,150400,262890100,24300,24300,24300,24300,20
20250227,150300,262404100,24300,24300,24300,24300,159
20250227,150200,258540400,24300,24300,24300,24300,0
20250227,150100,258540400,24300,24300,24300,24300,0
20250227,150000,258540400,24300,24300,24300,24300,10
20250227,145900,258297400,24350,24350,24350,24350,0
20250227,145800,258297400,24350,24350,24350,24350,21
20250227,145700,257786050,24350,24350,24350,24350,2
20250227,145600,257737350,24300,24300,24300,24250,84
20250227,145500,255696650,24300,24250,24300,24250,11
20250227,145400,255429850,24300,24300,24300,24300,1
20250227,145300,255405550,24250,24250,24250,24250,0
20250227,145200,255405550,24250,24250,24250,24250,0
20250227,145100,255405550,24250,24250,24250,24250,0
20250227,145000,255405550,24250,24250,24250,24250,22
20250227,144900,254872050,24250,24250,24250,24250,0
20250227,144800,254872050,24250,24250,24250,24250,10
20250227,144700,254629550,24300,24300,24300,24300,0
20250227,144600,254629550,24300,24300,24300,24300,0
20250227,144500,254629550,24300,24300,24300,24300,0
20250227,144400,254629550,24300,24300,24300,24300,0
20250227,144300,254629550,24300,24300,24300,24300,0
20250227,144200,254629550,24300,24300,24300,24300,0
20250227,144100,254629550,24300,24300,24300,24300,1
20250227,144000,254605250,24250,24250,24250,24250,50
20250227,143900,253392750,24350,24350,24350,24350,0
20250227,143800,253392750,24350,24350,24350,24350,0
20250227,143700,253392750,24350,24350,24350,24350,0
20250227,143600,253392750,24350,24350,24350,24350,0
20250227,143500,253392750,24350,24350,24350,24350,0
20250227,143400,253392750,24350,24350,24350,24350,0
20250227,143300,253392750,24350,24350,24350,24350,0
20250227,143200,253392750,24350,24350,24350,24350,0
20250227,143100,253392750,24350,24350,24350,24350,0
20250227,143000,253392750,24350,24350,24350,24350,0
20250227,142900,253392750,24350,24350,24350,24350,0
20250227,142800,253392750,24350,24350,24350,24350,0
20250227,142700,253392750,24350,24350,24350,24350,0
20250227,142600,253392750,24350,24350,24350,24350,0
20250227,142500,253392750,24350,24350,24350,24350,0
20250227,142400,253392750,24350,24350,24350,24350,0
20250227,142300,253392750,24350,24350,24350,24350,0
20250227,142200,253392750,24350,24350,24350,24350,0
20250227,142100,253392750,24350,24350,24350,24350,0
20250227,142000,253392750,24350,24350,24350,24350,0
20250227,141900,253392750,24350,24350,24350,24350,0
20250227,141800,253392750,24350,24350,24350,24350,0
20250227,141700,253392750,24350,24350,24350,24350,1
20250227,141600,253368400,24250,24250,24250,24250,0
20250227,141500,253368400,24250,24250,24250,24250,200
20250227,141400,248518400,24350,24350,24350,24350,0
20250227,141300,248518400,24350,24350,24350,24350,0
20250227,141200,248518400,24350,24350,24350,24350,0
20250227,141100,248518400,24350,24350,24350,24350,0
20250227,141000,248518400,24350,24350,24350,24350,0
20250227,140900,248518400,24350,24350,24350,24350,0
20250227,140800,248518400,24350,24350,24350,24350,0
20250227,140700,248518400,24350,24350,24350,24350,0
20250227,140600,248518400,24350,24350,24350,24350,0
20250227,140500,248518400,24350,24350,24350,24350,0
20250227,140400,248518400,24350,24350,24350,24350,0
20250227,140300,248518400,24350,24350,24350,24350,0
20250227,140200,248518400,24350,24350,24350,24350,0
20250227,140100,248518400,24350,24350,24350,24350,1
20250227,140000,248494050,24250,24250,24250,24250,0
20250227,135900,248494050,24250,24250,24250,24250,0
20250227,135800,248494050,24250,24250,24250,24250,0
20250227,135700,248494050,24250,24250,24250,24250,0
20250227,135600,248494050,24250,24250,24250,24250,50
20250227,135500,247281550,24250,24250,24250,24250,0
20250227,135400,247281550,24250,24250,24250,24250,0
20250227,135300,247281550,24250,24250,24250,24250,10
20250227,135200,247039050,24250,24250,24250,24250,0
20250227,135100,247039050,24250,24250,24250,24250,0
20250227,135000,247039050,24250,24250,24250,24250,1500
20250227,134900,210664050,24250,24250,24250,24250,0
20250227,134800,210664050,24250,24250,24250,24250,10
20250227,134700,210421550,24250,24250,24250,24250,0
20250227,134600,210421550,24250,24250,24250,24250,1
20250227,134500,210397300,24350,24250,24350,24250,101
20250227,134400,207947950,24250,24250,24250,24250,30
20250227,134300,207220450,24250,24250,24250,24250,41
20250227,134200,206226200,24300,24300,24300,24300,0
20250227,134100,206226200,24300,24300,24300,24300,0
20250227,134000,206226200,24300,24300,24300,24300,0
20250227,133900,206226200,24300,24300,24300,24300,200
20250227,133800,201366200,24300,24300,24300,24300,0
20250227,133700,201366200,24300,24300,24300,24300,0
20250227,133600,201366200,24300,24300,24300,24300,0
20250227,133500,201366200,24300,24300,24300,24300,0
20250227,133400,201366200,24300,24300,24300,24300,0
20250227,133300,201366200,24300,24300,24300,24300,50
20250227,133200,200151200,24350,24350,24350,24350,0
20250227,133100,200151200,24350,24350,24350,24350,0
20250227,133000,200151200,24350,24350,24350,24350,1
20250227,132900,200126850,24300,24300,24300,24300,0
20250227,132800,200126850,24300,24300,24300,24300,18
20250227,132700,199689450,24300,24300,24300,24300,30
20250227,132600,198960450,24350,24350,24350,24350,0
20250227,132500,198960450,24350,24350,24350,24350,0
20250227,132400,198960450,24350,24350,24350,24350,30
20250227,132300,198229950,24350,24350,24350,24350,1
20250227,132200,198205600,24300,24300,24300,24300,0
20250227,132100,198205600,24300,24300,24300,24300,0
20250227,132000,198205600,24300,24300,24300,24300,2
20250227,131900,198157000,24350,24350,24350,24350,0
20250227,131800,198157000,24350,24350,24350,24350,0
20250227,131700,198157000,24350,24350,24350,24350,0
20250227,131600,198157000,24350,24350,24350,24350,0
20250227,131500,198157000,24350,24350,24350,24350,0
20250227,131400,198157000,24350,24350,24350,24350,0
20250227,131300,198157000,24350,24350,24350,24350,0
20250227,131200,198157000,24350,24350,24350,24350,0
20250227,131100,198157000,24350,24350,24350,24350,0
20250227,131000,198157000,24350,24350,24350,24350,0
20250227,130900,198157000,24350,24350,24350,24350,1
20250227,130800,198132650,24250,24250,24250,24250,0
20250227,130700,198132650,24250,24250,24250,24250,0
20250227,130600,198132650,24250,24250,24250,24250,0
20250227,130500,198132650,24250,24300,24300,24250,5
20250227,130400,198011200,24300,24300,24300,24300,1
20250227,130300,197986900,24300,24300,24300,24300,0
20250227,130200,197986900,24300,24300,24300,24300,1
20250227,130100,197962600,24350,24350,24350,24350,70
20250227,130000,196258100,24350,24350,24350,24350,0
20250227,125900,196258100,24350,24350,24350,24350,100
20250227,125800,193823100,24200,24200,24200,24200,0
20250227,125700,193823100,24200,24200,24200,24200,0
20250227,125600,193823100,24200,24200,24200,24200,0
20250227,125500,193823100,24200,24200,24200,24200,41
20250227,125400,192830900,24350,24300,24350,24300,529
20250227,125300,179972400,24350,24350,24350,24350,0
20250227,125200,179972400,24350,24350,24350,24350,0
20250227,125100,179972400,24350,24350,24350,24350,24
20250227,125000,179388000,24350,24350,24350,24350,0
20250227,124900,179388000,24350,24350,24350,24350,0
20250227,124800,179388000,24350,24350,24350,24350,0
20250227,124700,179388000,24350,24350,24350,24350,0
20250227,124600,179388000,24350,24350,24350,24350,0
20250227,124500,179388000,24350,24350,24350,24350,0
20250227,124400,179388000,24350,24350,24350,24350,0
20250227,124300,179388000,24350,24350,24350,24350,0
20250227,124200,179388000,24350,24350,24350,24350,0
20250227,124100,179388000,24350,24350,24350,24350,0
20250227,124000,179388000,24350,24350,24350,24350,0
20250227,123900,179388000,24350,24350,24350,24350,0
20250227,123800,179388000,24350,24350,24350,24350,16
20250227,123700,178998400,24350,24350,24350,24350,0
20250227,123600,178998400,24350,24350,24350,24350,0
20250227,123500,178998400,24350,24350,24350,24350,18
20250227,123400,178560100,24350,24350,24350,24350,166
20250227,123300,174518000,24350,24350,24350,24350,0
20250227,123200,174518000,24350,24350,24350,24350,0
20250227,123100,174518000,24350,24350,24350,24350,0
20250227,123000,174518000,24350,24350,24350,24350,0
20250227,122900,174518000,24350,24350,24350,24350,0
20250227,122800,174518000,24350,24350,24350,24350,94
20250227,122700,172229100,24300,24300,24300,24300,0
20250227,122600,172229100,24300,24300,24300,24300,0
20250227,122500,172229100,24300,24300,24300,24300,157
20250227,122400,168414000,24350,24350,24350,24350,0
20250227,122300,168414000,24350,24350,24350,24350,0
20250227,122200,168414000,24350,24350,24350,24350,0
20250227,122100,168414000,24350,24350,24350,24350,0
20250227,122000,168414000,24350,24350,24350,24350,0
20250227,121900,168414000,24350,24350,24350,24350,0
20250227,121800,168414000,24350,24350,24350,24350,0
20250227,121700,168414000,24350,24350,24350,24350,0
20250227,121600,168414000,24350,24350,24350,24350,0
20250227,121500,168414000,24350,24350,24350,24350,0
20250227,121400,168414000,24350,24350,24350,24350,0
20250227,121300,168414000,24350,24350,24350,24350,1
20250227,121200,168389650,24200,24200,24200,24200,86
20250227,121100,166308450,24250,24250,24250,24250,0
20250227,121000,166308450,24250,24250,24250,24250,229
20250227,120900,160755200,24350,24350,24350,24350,0
20250227,120800,160755200,24350,24350,24350,24350,20
20250227,120700,160268200,24350,24350,24350,24350,0
20250227,120600,160268200,24350,24350,24350,24350,4
20250227,120500,160170800,24350,24350,24350,24350,1
20250227,120400,160146450,24350,24350,24350,24350,0
20250227,120300,160146450,24350,24350,24350,24350,0
20250227,120200,160146450,24350,24350,24350,24350,0
20250227,120100,160146450,24350,24350,24350,24350,0
20250227,120000,160146450,24350,24350,24350,24350,0
20250227,115900,160146450,24350,24350,24350,24350,0
20250227,115800,160146450,24350,24350,24350,24350,0
20250227,115700,160146450,24350,24350,24350,24350,0
20250227,115600,160146450,24350,24350,24350,24350,4
20250227,115500,160049050,24250,24300,24300,24250,325
20250227,115400,152167750,24350,24350,24350,24350,1
20250227,115300,152143400,24350,24350,24350,24350,1
20250227,115200,152119050,24300,24300,24300,24300,5
20250227,115100,151997550,24300,24300,24300,24300,0
20250227,115000,151997550,24300,24300,24300,24300,0
20250227,114900,151997550,24300,24300,24300,24300,0
20250227,114800,151997550,24300,24300,24300,24300,216
20250227,114700,146748750,24250,24250,24250,24250,0
20250227,114600,146748750,24250,24250,24250,24250,0
20250227,114500,146748750,24250,24250,24250,24250,0
20250227,114400,146748750,24250,24250,24250,24250,0
20250227,114300,146748750,24250,24250,24250,24250,0
20250227,114200,146748750,24250,24250,24250,24250,7
20250227,114100,146579000,24250,24250,24250,24250,0
20250227,114000,146579000,24250,24250,24250,24250,1
20250227,113900,146554750,24350,24350,24350,24350,0
20250227,113800,146554750,24350,24350,24350,24350,0
20250227,113700,146554750,24350,24350,24350,24350,10
20250227,113600,146311250,24250,24250,24250,24250,0
20250227,113500,146311250,24250,24250,24250,24250,180
20250227,113400,141946250,24250,24250,24250,24250,0
20250227,113300,141946250,24250,24250,24250,24250,0
20250227,113200,141946250,24250,24250,24250,24250,0
20250227,113100,141946250,24250,24250,24250,24250,0
20250227,113000,141946250,24250,24250,24250,24250,0
20250227,112900,141946250,24250,24250,24250,24250,0
20250227,112800,141946250,24250,24250,24250,24250,0
20250227,112700,141946250,24250,24250,24250,24250,55
20250227,112600,140612500,24250,24250,24250,24250,0
20250227,112500,140612500,24250,24250,24250,24250,0
20250227,112400,140612500,24250,24200,24250,24150,107
20250227,112300,138018400,24200,24200,24200,24200,199
20250227,112200,133202600,24200,24200,24200,24200,0
20250227,112100,133202600,24200,24200,24200,24200,0
20250227,112000,133202600,24200,24200,24200,24200,0
20250227,111900,133202600,24200,24200,24200,24200,0
20250227,111800,133202600,24200,24200,24200,24200,500
20250227,111700,121102600,24200,24200,24200,24200,0
20250227,111600,121102600,24200,24200,24200,24200,1
20250227,111500,121078400,24200,24200,24200,24200,0
20250227,111400,121078400,24200,24200,24200,24200,0
20250227,111300,121078400,24200,24200,24200,24200,0
20250227,111200,121078400,24200,24200,24200,24200,0
20250227,111100,121078400,24200,24200,24200,24200,0
20250227,111000,121078400,24200,24200,24200,24200,0
20250227,110900,121078400,24200,24200,24200,24200,0
20250227,110800,121078400,24200,24200,24200,24200,0
20250227,110700,121078400,24200,24200,24200,24200,0
20250227,110600,121078400,24200,24200,24200,24200,0
20250227,110500,121078400,24200,24200,24200,24200,1
20250227,110400,121054200,24150,24150,24150,24150,30
20250227,110300,120329700,24200,24200,24200,24200,0
20250227,110200,120329700,24200,24200,24200,24200,1
20250227,110100,120305500,24150,24150,24150,24150,0
20250227,110000,120305500,24150,24150,24200,24150,52
20250227,105900,119049600,24250,24200,24250,24200,11
20250227,105800,118783350,24250,24250,24250,24250,0
20250227,105700,118783350,24250,24250,24250,24250,0
20250227,105600,118783350,24250,24250,24250,24250,0
20250227,105500,118783350,24250,24250,24250,24250,0
20250227,105400,118783350,24250,24250,24250,24250,0
20250227,105300,118783350,24250,24250,24250,24250,0
20250227,105200,118783350,24250,24250,24250,24250,0
20250227,105100,118783350,24250,24250,24250,24250,1
20250227,105000,118759100,24100,24100,24100,24100,0
20250227,104900,118759100,24100,24100,24100,24100,82
20250227,104800,116782900,24250,24250,24250,24250,1
20250227,104700,116758650,24100,24100,24100,24100,50
20250227,104600,115553650,24250,24250,24250,24250,0
20250227,104500,115553650,24250,24250,24250,24250,0
20250227,104400,115553650,24250,24250,24250,24250,1
20250227,104300,115529400,24250,24250,24250,24250,0
20250227,104200,115529400,24250,24250,24250,24250,0
20250227,104100,115529400,24250,24100,24250,24100,4
20250227,104000,115432850,24250,24250,24250,24250,0
20250227,103900,115432850,24250,24200,24250,24200,101
20250227,103800,112988600,24200,24200,24200,24200,0
20250227,103700,112988600,24200,24200,24200,24200,0
20250227,103600,112988600,24200,24150,24200,24150,67
20250227,103500,111370500,24250,24250,24250,24250,0
20250227,103400,111370500,24250,24250,24250,24250,0
20250227,103300,111370500,24250,24250,24250,24250,0
20250227,103200,111370500,24250,24250,24250,24250,1
20250227,103100,111346250,24150,24150,24150,24150,133
20250227,103000,108134300,24200,24200,24200,24200,0
20250227,102900,108134300,24200,24200,24200,24200,0
20250227,102800,108134300,24200,24200,24200,24200,0
20250227,102700,108134300,24200,24200,24200,24200,1
20250227,102600,108110100,24200,24200,24200,24200,0
20250227,102500,108110100,24200,24200,24200,24200,1
20250227,102400,108085900,24250,24250,24250,24250,0
20250227,102300,108085900,24250,24150,24250,24150,10
20250227,102200,107843900,24150,24150,24150,24150,119
20250227,102100,104970050,24200,24200,24200,24200,0
20250227,102000,104970050,24200,24200,24200,24200,0
20250227,101900,104970050,24200,24200,24200,24200,0
20250227,101800,104970050,24200,24200,24200,24200,0
20250227,101700,104970050,24200,24200,24200,24200,0
20250227,101600,104970050,24200,24200,24200,24200,0
20250227,101500,104970050,24200,24200,24200,24200,0
20250227,101400,104970050,24200,24200,24200,24200,0
20250227,101300,104970050,24200,24200,24200,24200,0
20250227,101200,104970050,24200,24200,24200,24200,0
20250227,101100,104970050,24200,24200,24200,24200,1
20250227,101000,104945850,24100,24100,24100,24100,510
20250227,100900,92654850,24200,24200,24200,24200,1
20250227,100800,92630650,24250,24250,24250,24250,0
20250227,100700,92630650,24250,24250,24250,24250,0
20250227,100600,92630650,24250,24250,24250,24250,0
20250227,100500,92630650,24250,24250,24250,24250,0
20250227,100400,92630650,24250,24250,24250,24250,0
20250227,100300,92630650,24250,24200,24250,24200,5
20250227,100200,92509600,24200,24250,24250,24200,4
20250227,100100,92412750,24150,24150,24150,24150,10
20250227,100000,92171250,24150,24150,24150,24150,310
20250227,095900,84684750,24250,24250,24250,24250,0
20250227,095800,84684750,24250,24250,24250,24250,0
20250227,095700,84684750,24250,24250,24250,24250,1
20250227,095600,84660500,24100,24100,24100,24100,280
20250227,095500,77912500,24250,24250,24250,24250,0
20250227,095400,77912500,24250,24250,24250,24250,0
20250227,095300,77912500,24250,24250,24250,24250,0
20250227,095200,77912500,24250,24250,24250,24250,0
20250227,095100,77912500,24250,24250,24250,24250,1
20250227,095000,77888250,24150,24150,24150,24150,429
20250227,094900,67527900,24250,24250,24250,24250,0
20250227,094800,67527900,24250,24250,24250,24250,0
20250227,094700,67527900,24250,24250,24250,24250,5
20250227,094600,67406650,24250,24250,24250,24250,201
20250227,094500,62532400,24250,24250,24250,24250,0
20250227,094400,62532400,24250,24250,24250,24250,4
20250227,094300,62435400,24150,24150,24150,24150,72
20250227,094200,60696600,24250,24150,24250,24150,2
20250227,094100,60648200,24250,24250,24250,24250,0
20250227,094000,60648200,24250,24250,24250,24250,0
20250227,093900,60648200,24250,24250,24250,24250,1
20250227,093800,60623950,24200,24200,24200,24200,541
20250227,093700,47531750,24250,24250,24250,24250,20
20250227,093600,47046750,24350,24350,24350,24350,0
20250227,093500,47046750,24350,24350,24350,24350,5
20250227,093400,46925000,24250,24250,24250,24250,128
20250227,093300,43821000,24350,24350,24350,24350,0
20250227,093200,43821000,24350,24350,24350,24350,0
20250227,093100,43821000,24350,24350,24350,24350,0
20250227,093000,43821000,24350,24250,24350,24250,55
20250227,092900,42487150,24350,24350,24350,24350,1
20250227,092800,42462800,24300,24300,24300,24300,100
20250227,092700,40032800,24300,24300,24300,24300,0
20250227,092600,40032800,24300,24300,24300,24300,0
20250227,092500,40032800,24300,24300,24300,24300,0
20250227,092400,40032800,24300,24300,24300,24300,0
20250227,092300,40032800,24300,24300,24300,24300,0
20250227,092200,40032800,24300,24300,24300,24300,1
20250227,092100,40008500,24150,24300,24300,24150,151
20250227,092000,36361700,24350,24350,24350,24350,0
20250227,091900,36361700,24350,24350,24350,24350,0
20250227,091800,36361700,24350,24200,24350,24150,59
20250227,091700,34934350,24400,24400,24400,24400,11
20250227,091600,34665950,24450,24450,24450,24450,0
20250227,091500,34665950,24450,24450,24450,24450,3
20250227,091400,34592600,24450,24450,24450,24450,1
20250227,091300,34568150,24200,24250,24250,24200,50
20250227,091200,33357250,24300,24300,24300,24300,152
20250227,091100,29663650,24300,24300,24300,24300,0
20250227,091000,29663650,24300,24300,24300,24300,83
20250227,090900,27646750,24300,24300,24300,24300,0
20250227,090800,27646750,24300,24300,24300,24300,1
20250227,090700,27622450,24250,24250,24250,24250,0
20250227,090600,27622450,24250,24250,24250,24250,10
20250227,090500,27379950,24250,24150,24250,24150,103
20250227,090400,24889500,24150,24150,24150,24150,10
20250227,090300,24648000,24100,24100,24100,24050,887
20250227,090200,3285600,24150,24200,24200,24150,75
20250227,090100,1473350,24250,24250,24250,24250,0
20250227,090000,1473350,24250,24150,24250,24150,61
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194000 273348900 24250 24250 24250 24250 243
3 20250227 193900 273348900 24250 24250 24250 24250 0
4 20250227 193800 273348900 24250 24250 24250 24250 0
5 20250227 193700 273348900 24250 24250 24250 24250 0
6 20250227 193600 273348900 24250 24250 24250 24250 0
7 20250227 193500 273348900 24250 24250 24250 24250 0
8 20250227 193400 273348900 24250 24250 24250 24250 0
9 20250227 193300 273348900 24250 24250 24250 24250 0
10 20250227 193200 273348900 24250 24250 24250 24250 0
11 20250227 193100 273348900 24250 24250 24250 24250 0
12 20250227 193000 273348900 24250 24250 24250 24250 0
13 20250227 192900 273348900 24250 24250 24250 24250 0
14 20250227 192800 273348900 24250 24250 24250 24250 0
15 20250227 192700 273348900 24250 24250 24250 24250 0
16 20250227 192600 273348900 24250 24250 24250 24250 0
17 20250227 192500 273348900 24250 24250 24250 24250 0
18 20250227 192400 273348900 24250 24250 24250 24250 0
19 20250227 192300 273348900 24250 24250 24250 24250 0
20 20250227 192200 273348900 24250 24250 24250 24250 0
21 20250227 192100 273348900 24250 24250 24250 24250 0
22 20250227 192000 273348900 24250 24250 24250 24250 0
23 20250227 191900 273348900 24250 24250 24250 24250 0
24 20250227 191800 273348900 24250 24250 24250 24250 0
25 20250227 191700 273348900 24250 24250 24250 24250 0
26 20250227 191600 273348900 24250 24250 24250 24250 0
27 20250227 191500 273348900 24250 24250 24250 24250 0
28 20250227 191400 273348900 24250 24250 24250 24250 0
29 20250227 191300 273348900 24250 24250 24250 24250 0
30 20250227 191200 273348900 24250 24250 24250 24250 0
31 20250227 191100 273348900 24250 24250 24250 24250 0
32 20250227 191000 273348900 24250 24250 24250 24250 243
33 20250227 190900 273348900 24250 24250 24250 24250 0
34 20250227 190800 273348900 24250 24250 24250 24250 0
35 20250227 190700 273348900 24250 24250 24250 24250 0
36 20250227 190600 273348900 24250 24250 24250 24250 0
37 20250227 190500 273348900 24250 24250 24250 24250 0
38 20250227 190400 273348900 24250 24250 24250 24250 0
39 20250227 190300 273348900 24250 24250 24250 24250 0
40 20250227 190200 273348900 24250 24250 24250 24250 0
41 20250227 190100 273348900 24250 24250 24250 24250 0
42 20250227 190000 273348900 24250 24250 24250 24250 0
43 20250227 185900 273348900 24250 24250 24250 24250 0
44 20250227 185800 273348900 24250 24250 24250 24250 0
45 20250227 185700 273348900 24250 24250 24250 24250 0
46 20250227 185600 273348900 24250 24250 24250 24250 0
47 20250227 185500 273348900 24250 24250 24250 24250 0
48 20250227 185400 273348900 24250 24250 24250 24250 0
49 20250227 185300 273348900 24250 24250 24250 24250 0
50 20250227 185200 273348900 24250 24250 24250 24250 0
51 20250227 185100 273348900 24250 24250 24250 24250 0
52 20250227 185000 273348900 24250 24250 24250 24250 0
53 20250227 184900 273348900 24250 24250 24250 24250 0
54 20250227 184800 273348900 24250 24250 24250 24250 0
55 20250227 184700 273348900 24250 24250 24250 24250 0
56 20250227 184600 273348900 24250 24250 24250 24250 0
57 20250227 184500 273348900 24250 24250 24250 24250 0
58 20250227 184400 273348900 24250 24250 24250 24250 0
59 20250227 184300 273348900 24250 24250 24250 24250 0
60 20250227 184200 273348900 24250 24250 24250 24250 0
61 20250227 184100 273348900 24250 24250 24250 24250 0
62 20250227 184000 273348900 24250 24250 24250 24250 243
63 20250227 183900 273348900 24250 24250 24250 24250 0
64 20250227 183800 273348900 24250 24250 24250 24250 0
65 20250227 183700 273348900 24250 24250 24250 24250 0
66 20250227 183600 273348900 24250 24250 24250 24250 0
67 20250227 183500 273348900 24250 24250 24250 24250 0
68 20250227 183400 273348900 24250 24250 24250 24250 0
69 20250227 183300 273348900 24250 24250 24250 24250 0
70 20250227 183200 273348900 24250 24250 24250 24250 0
71 20250227 183100 273348900 24250 24250 24250 24250 0
72 20250227 183000 273348900 24250 24250 24250 24250 0
73 20250227 182900 273348900 24250 24250 24250 24250 0
74 20250227 182800 273348900 24250 24250 24250 24250 0
75 20250227 182700 273348900 24250 24250 24250 24250 0
76 20250227 182600 273348900 24250 24250 24250 24250 0
77 20250227 182500 273348900 24250 24250 24250 24250 0
78 20250227 182400 273348900 24250 24250 24250 24250 0
79 20250227 182300 273348900 24250 24250 24250 24250 0
80 20250227 182200 273348900 24250 24250 24250 24250 0
81 20250227 182100 273348900 24250 24250 24250 24250 0
82 20250227 182000 273348900 24250 24250 24250 24250 0
83 20250227 181900 273348900 24250 24250 24250 24250 0
84 20250227 181800 273348900 24250 24250 24250 24250 0
85 20250227 181700 273348900 24250 24250 24250 24250 0
86 20250227 181600 273348900 24250 24250 24250 24250 0
87 20250227 181500 273348900 24250 24250 24250 24250 0
88 20250227 181400 273348900 24250 24250 24250 24250 0
89 20250227 181300 273348900 24250 24250 24250 24250 0
90 20250227 181200 273348900 24250 24250 24250 24250 0
91 20250227 181100 273348900 24250 24250 24250 24250 0
92 20250227 181000 273348900 24250 24250 24250 24250 243
93 20250227 180900 273348900 24250 24250 24250 24250 0
94 20250227 180800 273348900 24250 24250 24250 24250 0
95 20250227 180700 273348900 24250 24250 24250 24250 0
96 20250227 180600 273348900 24250 24250 24250 24250 0
97 20250227 180500 273348900 24250 24250 24250 24250 0
98 20250227 180400 273348900 24250 24250 24250 24250 0
99 20250227 180300 273348900 24250 24250 24250 24250 0
100 20250227 180200 273348900 24250 24250 24250 24250 0
101 20250227 180100 273348900 24250 24250 24250 24250 0
102 20250227 180000 273348900 24250 24250 24250 24250 0
103 20250227 175900 273348900 24250 24250 24250 24250 0
104 20250227 175800 273348900 24250 24250 24250 24250 0
105 20250227 175700 273348900 24250 24250 24250 24250 0
106 20250227 175600 273348900 24250 24250 24250 24250 0
107 20250227 175500 273348900 24250 24250 24250 24250 0
108 20250227 175400 273348900 24250 24250 24250 24250 0
109 20250227 175300 273348900 24250 24250 24250 24250 0
110 20250227 175200 273348900 24250 24250 24250 24250 0
111 20250227 175100 273348900 24250 24250 24250 24250 0
112 20250227 175000 273348900 24250 24250 24250 24250 0
113 20250227 174900 273348900 24250 24250 24250 24250 0
114 20250227 174800 273348900 24250 24250 24250 24250 0
115 20250227 174700 273348900 24250 24250 24250 24250 0
116 20250227 174600 273348900 24250 24250 24250 24250 0
117 20250227 174500 273348900 24250 24250 24250 24250 0
118 20250227 174400 273348900 24250 24250 24250 24250 0
119 20250227 174300 273348900 24250 24250 24250 24250 0
120 20250227 174200 273348900 24250 24250 24250 24250 0
121 20250227 174100 273348900 24250 24250 24250 24250 0
122 20250227 174000 273348900 24250 24250 24250 24250 243
123 20250227 173900 273348900 24250 24250 24250 24250 0
124 20250227 173800 273348900 24250 24250 24250 24250 0
125 20250227 173700 273348900 24250 24250 24250 24250 0
126 20250227 173600 273348900 24250 24250 24250 24250 0
127 20250227 173500 273348900 24250 24250 24250 24250 0
128 20250227 173400 273348900 24250 24250 24250 24250 0
129 20250227 173300 273348900 24250 24250 24250 24250 0
130 20250227 173200 273348900 24250 24250 24250 24250 0
131 20250227 173100 273348900 24250 24250 24250 24250 0
132 20250227 173000 273348900 24250 24250 24250 24250 0
133 20250227 172900 273348900 24250 24250 24250 24250 0
134 20250227 172800 273348900 24250 24250 24250 24250 0
135 20250227 172700 273348900 24250 24250 24250 24250 0
136 20250227 172600 273348900 24250 24250 24250 24250 0
137 20250227 172500 273348900 24250 24250 24250 24250 0
138 20250227 172400 273348900 24250 24250 24250 24250 0
139 20250227 172300 273348900 24250 24250 24250 24250 0
140 20250227 172200 273348900 24250 24250 24250 24250 0
141 20250227 172100 273348900 24250 24250 24250 24250 0
142 20250227 172000 273348900 24250 24250 24250 24250 0
143 20250227 171900 273348900 24250 24250 24250 24250 0
144 20250227 171800 273348900 24250 24250 24250 24250 0
145 20250227 171700 273348900 24250 24250 24250 24250 0
146 20250227 171600 273348900 24250 24250 24250 24250 0
147 20250227 171500 273348900 24250 24250 24250 24250 0
148 20250227 171400 273348900 24250 24250 24250 24250 0
149 20250227 171300 273348900 24250 24250 24250 24250 0
150 20250227 171200 273348900 24250 24250 24250 24250 0
151 20250227 171100 273348900 24250 24250 24250 24250 0
152 20250227 171000 273348900 24250 24250 24250 24250 243
153 20250227 170900 273348900 24250 24250 24250 24250 0
154 20250227 170800 273348900 24250 24250 24250 24250 0
155 20250227 170700 273348900 24250 24250 24250 24250 0
156 20250227 170600 273348900 24250 24250 24250 24250 0
157 20250227 170500 273348900 24250 24250 24250 24250 0
158 20250227 170400 273348900 24250 24250 24250 24250 0
159 20250227 170300 273348900 24250 24250 24250 24250 0
160 20250227 170200 273348900 24250 24250 24250 24250 0
161 20250227 170100 273348900 24250 24250 24250 24250 0
162 20250227 170000 273348900 24250 24250 24250 24250 0
163 20250227 165900 273348900 24250 24250 24250 24250 0
164 20250227 165800 273348900 24250 24250 24250 24250 0
165 20250227 165700 273348900 24250 24250 24250 24250 0
166 20250227 165600 273348900 24250 24250 24250 24250 0
167 20250227 165500 273348900 24250 24250 24250 24250 0
168 20250227 165400 273348900 24250 24250 24250 24250 0
169 20250227 165300 273348900 24250 24250 24250 24250 0
170 20250227 165200 273348900 24250 24250 24250 24250 0
171 20250227 165100 273348900 24250 24250 24250 24250 0
172 20250227 165000 273348900 24250 24250 24250 24250 0
173 20250227 164900 273348900 24250 24250 24250 24250 0
174 20250227 164800 273348900 24250 24250 24250 24250 0
175 20250227 164700 273348900 24250 24250 24250 24250 0
176 20250227 164600 273348900 24250 24250 24250 24250 0
177 20250227 164500 273348900 24250 24250 24250 24250 0
178 20250227 164400 273348900 24250 24250 24250 24250 0
179 20250227 164300 273348900 24250 24250 24250 24250 0
180 20250227 164200 273348900 24250 24250 24250 24250 0
181 20250227 164100 273348900 24250 24250 24250 24250 0
182 20250227 164000 273348900 24250 24250 24250 24250 243
183 20250227 163900 273348900 24250 24250 24250 24250 0
184 20250227 163800 273348900 24250 24250 24250 24250 0
185 20250227 163700 273348900 24250 24250 24250 24250 0
186 20250227 163600 273348900 24250 24250 24250 24250 0
187 20250227 163500 273348900 24250 24250 24250 24250 0
188 20250227 163400 273348900 24250 24250 24250 24250 0
189 20250227 163300 273348900 24250 24250 24250 24250 0
190 20250227 163200 273348900 24250 24250 24250 24250 0
191 20250227 163100 273348900 24250 24250 24250 24250 0
192 20250227 163000 273348900 24250 24250 24250 24250 0
193 20250227 162900 273348900 24250 24250 24250 24250 0
194 20250227 162800 273348900 24250 24250 24250 24250 0
195 20250227 162700 273348900 24250 24250 24250 24250 0
196 20250227 162600 273348900 24250 24250 24250 24250 0
197 20250227 162500 273348900 24250 24250 24250 24250 0
198 20250227 162400 273348900 24250 24250 24250 24250 0
199 20250227 162300 273348900 24250 24250 24250 24250 0
200 20250227 162200 273348900 24250 24250 24250 24250 0
201 20250227 162100 273348900 24250 24250 24250 24250 0
202 20250227 162000 273348900 24250 24250 24250 24250 0
203 20250227 161900 273348900 24250 24250 24250 24250 0
204 20250227 161800 273348900 24250 24250 24250 24250 0
205 20250227 161700 273348900 24250 24250 24250 24250 0
206 20250227 161600 273348900 24250 24250 24250 24250 0
207 20250227 161500 273348900 24250 24250 24250 24250 0
208 20250227 161400 273348900 24250 24250 24250 24250 0
209 20250227 161300 273348900 24250 24250 24250 24250 0
210 20250227 161200 273348900 24250 24250 24250 24250 0
211 20250227 161100 273348900 24250 24250 24250 24250 0
212 20250227 161000 273348900 24250 24250 24250 24250 243
213 20250227 160900 273348900 24250 24250 24250 24250 0
214 20250227 160800 273348900 24250 24250 24250 24250 0
215 20250227 160700 273348900 24250 24250 24250 24250 0
216 20250227 160600 273348900 24250 24250 24250 24250 0
217 20250227 160500 273348900 24250 24250 24250 24250 0
218 20250227 160400 273348900 24250 24250 24250 24250 0
219 20250227 160300 273348900 24250 24250 24250 24250 0
220 20250227 160200 273348900 24250 24250 24250 24250 0
221 20250227 160100 273348900 24250 24250 24250 24250 0
222 20250227 160000 273348900 24250 24250 24250 24250 0
223 20250227 155900 273348900 24250 24250 24250 24250 0
224 20250227 155800 273348900 24250 24250 24250 24250 0
225 20250227 155700 273348900 24250 24250 24250 24250 0
226 20250227 155600 273348900 24250 24250 24250 24250 0
227 20250227 155500 273348900 24250 24250 24250 24250 0
228 20250227 155400 273348900 24250 24250 24250 24250 0
229 20250227 155300 273348900 24250 24250 24250 24250 0
230 20250227 155200 273348900 24250 24250 24250 24250 0
231 20250227 155100 273348900 24250 24250 24250 24250 0
232 20250227 155000 273348900 24250 24250 24250 24250 0
233 20250227 154900 273348900 24250 24250 24250 24250 0
234 20250227 154800 273348900 24250 24250 24250 24250 0
235 20250227 154700 273348900 24250 24250 24250 24250 0
236 20250227 154600 273348900 24250 24250 24250 24250 0
237 20250227 154500 273348900 24250 24250 24250 24250 0
238 20250227 154400 273348900 24250 24250 24250 24250 0
239 20250227 154300 273348900 24250 24250 24250 24250 0
240 20250227 154200 273348900 24250 24250 24250 24250 0
241 20250227 154100 273348900 24250 24250 24250 24250 0
242 20250227 154000 273348900 24250 24250 24250 24250 243
243 20250227 153900 273348900 24250 24250 24250 24250 0
244 20250227 153800 273348900 24250 24250 24250 24250 0
245 20250227 153700 273348900 24250 24250 24250 24250 0
246 20250227 153600 273348900 24250 24250 24250 24250 0
247 20250227 153500 273348900 24250 24250 24250 24250 0
248 20250227 153400 273348900 24250 24250 24250 24250 0
249 20250227 153300 273348900 24250 24250 24250 24250 0
250 20250227 153200 273348900 24250 24250 24250 24250 0
251 20250227 153100 273348900 24250 24250 24250 24250 0
252 20250227 153000 273348900 24250 24250 24250 24250 243
253 20250227 152900 267456150 24350 24350 24350 24350 0
254 20250227 152800 267456150 24350 24350 24350 24350 0
255 20250227 152700 267456150 24350 24350 24350 24350 0
256 20250227 152600 267456150 24350 24350 24350 24350 0
257 20250227 152500 267456150 24350 24350 24350 24350 0
258 20250227 152400 267456150 24350 24350 24350 24350 0
259 20250227 152300 267456150 24350 24350 24350 24350 0
260 20250227 152200 267456150 24350 24350 24350 24350 0
261 20250227 152100 267456150 24350 24350 24350 24350 0
262 20250227 152000 267456150 24350 24350 24350 24350 0
263 20250227 151900 267456150 24350 24350 24350 24350 0
264 20250227 151800 267456150 24350 24350 24350 24350 2
265 20250227 151700 267407450 24250 24250 24250 24250 50
266 20250227 151600 266194950 24350 24350 24350 24350 0
267 20250227 151500 266194950 24350 24350 24350 24350 0
268 20250227 151400 266194950 24350 24350 24350 24350 0
269 20250227 151300 266194950 24350 24350 24350 24350 0
270 20250227 151200 266194950 24350 24350 24350 24350 0
271 20250227 151100 266194950 24350 24350 24350 24350 0
272 20250227 151000 266194950 24350 24350 24350 24350 1
273 20250227 150900 266170600 24300 24300 24300 24300 0
274 20250227 150800 266170600 24300 24300 24300 24300 0
275 20250227 150700 266170600 24300 24300 24300 24300 0
276 20250227 150600 266170600 24300 24300 24300 24300 135
277 20250227 150500 262890100 24300 24300 24300 24300 0
278 20250227 150400 262890100 24300 24300 24300 24300 20
279 20250227 150300 262404100 24300 24300 24300 24300 159
280 20250227 150200 258540400 24300 24300 24300 24300 0
281 20250227 150100 258540400 24300 24300 24300 24300 0
282 20250227 150000 258540400 24300 24300 24300 24300 10
283 20250227 145900 258297400 24350 24350 24350 24350 0
284 20250227 145800 258297400 24350 24350 24350 24350 21
285 20250227 145700 257786050 24350 24350 24350 24350 2
286 20250227 145600 257737350 24300 24300 24300 24250 84
287 20250227 145500 255696650 24300 24250 24300 24250 11
288 20250227 145400 255429850 24300 24300 24300 24300 1
289 20250227 145300 255405550 24250 24250 24250 24250 0
290 20250227 145200 255405550 24250 24250 24250 24250 0
291 20250227 145100 255405550 24250 24250 24250 24250 0
292 20250227 145000 255405550 24250 24250 24250 24250 22
293 20250227 144900 254872050 24250 24250 24250 24250 0
294 20250227 144800 254872050 24250 24250 24250 24250 10
295 20250227 144700 254629550 24300 24300 24300 24300 0
296 20250227 144600 254629550 24300 24300 24300 24300 0
297 20250227 144500 254629550 24300 24300 24300 24300 0
298 20250227 144400 254629550 24300 24300 24300 24300 0
299 20250227 144300 254629550 24300 24300 24300 24300 0
300 20250227 144200 254629550 24300 24300 24300 24300 0
301 20250227 144100 254629550 24300 24300 24300 24300 1
302 20250227 144000 254605250 24250 24250 24250 24250 50
303 20250227 143900 253392750 24350 24350 24350 24350 0
304 20250227 143800 253392750 24350 24350 24350 24350 0
305 20250227 143700 253392750 24350 24350 24350 24350 0
306 20250227 143600 253392750 24350 24350 24350 24350 0
307 20250227 143500 253392750 24350 24350 24350 24350 0
308 20250227 143400 253392750 24350 24350 24350 24350 0
309 20250227 143300 253392750 24350 24350 24350 24350 0
310 20250227 143200 253392750 24350 24350 24350 24350 0
311 20250227 143100 253392750 24350 24350 24350 24350 0
312 20250227 143000 253392750 24350 24350 24350 24350 0
313 20250227 142900 253392750 24350 24350 24350 24350 0
314 20250227 142800 253392750 24350 24350 24350 24350 0
315 20250227 142700 253392750 24350 24350 24350 24350 0
316 20250227 142600 253392750 24350 24350 24350 24350 0
317 20250227 142500 253392750 24350 24350 24350 24350 0
318 20250227 142400 253392750 24350 24350 24350 24350 0
319 20250227 142300 253392750 24350 24350 24350 24350 0
320 20250227 142200 253392750 24350 24350 24350 24350 0
321 20250227 142100 253392750 24350 24350 24350 24350 0
322 20250227 142000 253392750 24350 24350 24350 24350 0
323 20250227 141900 253392750 24350 24350 24350 24350 0
324 20250227 141800 253392750 24350 24350 24350 24350 0
325 20250227 141700 253392750 24350 24350 24350 24350 1
326 20250227 141600 253368400 24250 24250 24250 24250 0
327 20250227 141500 253368400 24250 24250 24250 24250 200
328 20250227 141400 248518400 24350 24350 24350 24350 0
329 20250227 141300 248518400 24350 24350 24350 24350 0
330 20250227 141200 248518400 24350 24350 24350 24350 0
331 20250227 141100 248518400 24350 24350 24350 24350 0
332 20250227 141000 248518400 24350 24350 24350 24350 0
333 20250227 140900 248518400 24350 24350 24350 24350 0
334 20250227 140800 248518400 24350 24350 24350 24350 0
335 20250227 140700 248518400 24350 24350 24350 24350 0
336 20250227 140600 248518400 24350 24350 24350 24350 0
337 20250227 140500 248518400 24350 24350 24350 24350 0
338 20250227 140400 248518400 24350 24350 24350 24350 0
339 20250227 140300 248518400 24350 24350 24350 24350 0
340 20250227 140200 248518400 24350 24350 24350 24350 0
341 20250227 140100 248518400 24350 24350 24350 24350 1
342 20250227 140000 248494050 24250 24250 24250 24250 0
343 20250227 135900 248494050 24250 24250 24250 24250 0
344 20250227 135800 248494050 24250 24250 24250 24250 0
345 20250227 135700 248494050 24250 24250 24250 24250 0
346 20250227 135600 248494050 24250 24250 24250 24250 50
347 20250227 135500 247281550 24250 24250 24250 24250 0
348 20250227 135400 247281550 24250 24250 24250 24250 0
349 20250227 135300 247281550 24250 24250 24250 24250 10
350 20250227 135200 247039050 24250 24250 24250 24250 0
351 20250227 135100 247039050 24250 24250 24250 24250 0
352 20250227 135000 247039050 24250 24250 24250 24250 1500
353 20250227 134900 210664050 24250 24250 24250 24250 0
354 20250227 134800 210664050 24250 24250 24250 24250 10
355 20250227 134700 210421550 24250 24250 24250 24250 0
356 20250227 134600 210421550 24250 24250 24250 24250 1
357 20250227 134500 210397300 24350 24250 24350 24250 101
358 20250227 134400 207947950 24250 24250 24250 24250 30
359 20250227 134300 207220450 24250 24250 24250 24250 41
360 20250227 134200 206226200 24300 24300 24300 24300 0
361 20250227 134100 206226200 24300 24300 24300 24300 0
362 20250227 134000 206226200 24300 24300 24300 24300 0
363 20250227 133900 206226200 24300 24300 24300 24300 200
364 20250227 133800 201366200 24300 24300 24300 24300 0
365 20250227 133700 201366200 24300 24300 24300 24300 0
366 20250227 133600 201366200 24300 24300 24300 24300 0
367 20250227 133500 201366200 24300 24300 24300 24300 0
368 20250227 133400 201366200 24300 24300 24300 24300 0
369 20250227 133300 201366200 24300 24300 24300 24300 50
370 20250227 133200 200151200 24350 24350 24350 24350 0
371 20250227 133100 200151200 24350 24350 24350 24350 0
372 20250227 133000 200151200 24350 24350 24350 24350 1
373 20250227 132900 200126850 24300 24300 24300 24300 0
374 20250227 132800 200126850 24300 24300 24300 24300 18
375 20250227 132700 199689450 24300 24300 24300 24300 30
376 20250227 132600 198960450 24350 24350 24350 24350 0
377 20250227 132500 198960450 24350 24350 24350 24350 0
378 20250227 132400 198960450 24350 24350 24350 24350 30
379 20250227 132300 198229950 24350 24350 24350 24350 1
380 20250227 132200 198205600 24300 24300 24300 24300 0
381 20250227 132100 198205600 24300 24300 24300 24300 0
382 20250227 132000 198205600 24300 24300 24300 24300 2
383 20250227 131900 198157000 24350 24350 24350 24350 0
384 20250227 131800 198157000 24350 24350 24350 24350 0
385 20250227 131700 198157000 24350 24350 24350 24350 0
386 20250227 131600 198157000 24350 24350 24350 24350 0
387 20250227 131500 198157000 24350 24350 24350 24350 0
388 20250227 131400 198157000 24350 24350 24350 24350 0
389 20250227 131300 198157000 24350 24350 24350 24350 0
390 20250227 131200 198157000 24350 24350 24350 24350 0
391 20250227 131100 198157000 24350 24350 24350 24350 0
392 20250227 131000 198157000 24350 24350 24350 24350 0
393 20250227 130900 198157000 24350 24350 24350 24350 1
394 20250227 130800 198132650 24250 24250 24250 24250 0
395 20250227 130700 198132650 24250 24250 24250 24250 0
396 20250227 130600 198132650 24250 24250 24250 24250 0
397 20250227 130500 198132650 24250 24300 24300 24250 5
398 20250227 130400 198011200 24300 24300 24300 24300 1
399 20250227 130300 197986900 24300 24300 24300 24300 0
400 20250227 130200 197986900 24300 24300 24300 24300 1
401 20250227 130100 197962600 24350 24350 24350 24350 70
402 20250227 130000 196258100 24350 24350 24350 24350 0
403 20250227 125900 196258100 24350 24350 24350 24350 100
404 20250227 125800 193823100 24200 24200 24200 24200 0
405 20250227 125700 193823100 24200 24200 24200 24200 0
406 20250227 125600 193823100 24200 24200 24200 24200 0
407 20250227 125500 193823100 24200 24200 24200 24200 41
408 20250227 125400 192830900 24350 24300 24350 24300 529
409 20250227 125300 179972400 24350 24350 24350 24350 0
410 20250227 125200 179972400 24350 24350 24350 24350 0
411 20250227 125100 179972400 24350 24350 24350 24350 24
412 20250227 125000 179388000 24350 24350 24350 24350 0
413 20250227 124900 179388000 24350 24350 24350 24350 0
414 20250227 124800 179388000 24350 24350 24350 24350 0
415 20250227 124700 179388000 24350 24350 24350 24350 0
416 20250227 124600 179388000 24350 24350 24350 24350 0
417 20250227 124500 179388000 24350 24350 24350 24350 0
418 20250227 124400 179388000 24350 24350 24350 24350 0
419 20250227 124300 179388000 24350 24350 24350 24350 0
420 20250227 124200 179388000 24350 24350 24350 24350 0
421 20250227 124100 179388000 24350 24350 24350 24350 0
422 20250227 124000 179388000 24350 24350 24350 24350 0
423 20250227 123900 179388000 24350 24350 24350 24350 0
424 20250227 123800 179388000 24350 24350 24350 24350 16
425 20250227 123700 178998400 24350 24350 24350 24350 0
426 20250227 123600 178998400 24350 24350 24350 24350 0
427 20250227 123500 178998400 24350 24350 24350 24350 18
428 20250227 123400 178560100 24350 24350 24350 24350 166
429 20250227 123300 174518000 24350 24350 24350 24350 0
430 20250227 123200 174518000 24350 24350 24350 24350 0
431 20250227 123100 174518000 24350 24350 24350 24350 0
432 20250227 123000 174518000 24350 24350 24350 24350 0
433 20250227 122900 174518000 24350 24350 24350 24350 0
434 20250227 122800 174518000 24350 24350 24350 24350 94
435 20250227 122700 172229100 24300 24300 24300 24300 0
436 20250227 122600 172229100 24300 24300 24300 24300 0
437 20250227 122500 172229100 24300 24300 24300 24300 157
438 20250227 122400 168414000 24350 24350 24350 24350 0
439 20250227 122300 168414000 24350 24350 24350 24350 0
440 20250227 122200 168414000 24350 24350 24350 24350 0
441 20250227 122100 168414000 24350 24350 24350 24350 0
442 20250227 122000 168414000 24350 24350 24350 24350 0
443 20250227 121900 168414000 24350 24350 24350 24350 0
444 20250227 121800 168414000 24350 24350 24350 24350 0
445 20250227 121700 168414000 24350 24350 24350 24350 0
446 20250227 121600 168414000 24350 24350 24350 24350 0
447 20250227 121500 168414000 24350 24350 24350 24350 0
448 20250227 121400 168414000 24350 24350 24350 24350 0
449 20250227 121300 168414000 24350 24350 24350 24350 1
450 20250227 121200 168389650 24200 24200 24200 24200 86
451 20250227 121100 166308450 24250 24250 24250 24250 0
452 20250227 121000 166308450 24250 24250 24250 24250 229
453 20250227 120900 160755200 24350 24350 24350 24350 0
454 20250227 120800 160755200 24350 24350 24350 24350 20
455 20250227 120700 160268200 24350 24350 24350 24350 0
456 20250227 120600 160268200 24350 24350 24350 24350 4
457 20250227 120500 160170800 24350 24350 24350 24350 1
458 20250227 120400 160146450 24350 24350 24350 24350 0
459 20250227 120300 160146450 24350 24350 24350 24350 0
460 20250227 120200 160146450 24350 24350 24350 24350 0
461 20250227 120100 160146450 24350 24350 24350 24350 0
462 20250227 120000 160146450 24350 24350 24350 24350 0
463 20250227 115900 160146450 24350 24350 24350 24350 0
464 20250227 115800 160146450 24350 24350 24350 24350 0
465 20250227 115700 160146450 24350 24350 24350 24350 0
466 20250227 115600 160146450 24350 24350 24350 24350 4
467 20250227 115500 160049050 24250 24300 24300 24250 325
468 20250227 115400 152167750 24350 24350 24350 24350 1
469 20250227 115300 152143400 24350 24350 24350 24350 1
470 20250227 115200 152119050 24300 24300 24300 24300 5
471 20250227 115100 151997550 24300 24300 24300 24300 0
472 20250227 115000 151997550 24300 24300 24300 24300 0
473 20250227 114900 151997550 24300 24300 24300 24300 0
474 20250227 114800 151997550 24300 24300 24300 24300 216
475 20250227 114700 146748750 24250 24250 24250 24250 0
476 20250227 114600 146748750 24250 24250 24250 24250 0
477 20250227 114500 146748750 24250 24250 24250 24250 0
478 20250227 114400 146748750 24250 24250 24250 24250 0
479 20250227 114300 146748750 24250 24250 24250 24250 0
480 20250227 114200 146748750 24250 24250 24250 24250 7
481 20250227 114100 146579000 24250 24250 24250 24250 0
482 20250227 114000 146579000 24250 24250 24250 24250 1
483 20250227 113900 146554750 24350 24350 24350 24350 0
484 20250227 113800 146554750 24350 24350 24350 24350 0
485 20250227 113700 146554750 24350 24350 24350 24350 10
486 20250227 113600 146311250 24250 24250 24250 24250 0
487 20250227 113500 146311250 24250 24250 24250 24250 180
488 20250227 113400 141946250 24250 24250 24250 24250 0
489 20250227 113300 141946250 24250 24250 24250 24250 0
490 20250227 113200 141946250 24250 24250 24250 24250 0
491 20250227 113100 141946250 24250 24250 24250 24250 0
492 20250227 113000 141946250 24250 24250 24250 24250 0
493 20250227 112900 141946250 24250 24250 24250 24250 0
494 20250227 112800 141946250 24250 24250 24250 24250 0
495 20250227 112700 141946250 24250 24250 24250 24250 55
496 20250227 112600 140612500 24250 24250 24250 24250 0
497 20250227 112500 140612500 24250 24250 24250 24250 0
498 20250227 112400 140612500 24250 24200 24250 24150 107
499 20250227 112300 138018400 24200 24200 24200 24200 199
500 20250227 112200 133202600 24200 24200 24200 24200 0
501 20250227 112100 133202600 24200 24200 24200 24200 0
502 20250227 112000 133202600 24200 24200 24200 24200 0
503 20250227 111900 133202600 24200 24200 24200 24200 0
504 20250227 111800 133202600 24200 24200 24200 24200 500
505 20250227 111700 121102600 24200 24200 24200 24200 0
506 20250227 111600 121102600 24200 24200 24200 24200 1
507 20250227 111500 121078400 24200 24200 24200 24200 0
508 20250227 111400 121078400 24200 24200 24200 24200 0
509 20250227 111300 121078400 24200 24200 24200 24200 0
510 20250227 111200 121078400 24200 24200 24200 24200 0
511 20250227 111100 121078400 24200 24200 24200 24200 0
512 20250227 111000 121078400 24200 24200 24200 24200 0
513 20250227 110900 121078400 24200 24200 24200 24200 0
514 20250227 110800 121078400 24200 24200 24200 24200 0
515 20250227 110700 121078400 24200 24200 24200 24200 0
516 20250227 110600 121078400 24200 24200 24200 24200 0
517 20250227 110500 121078400 24200 24200 24200 24200 1
518 20250227 110400 121054200 24150 24150 24150 24150 30
519 20250227 110300 120329700 24200 24200 24200 24200 0
520 20250227 110200 120329700 24200 24200 24200 24200 1
521 20250227 110100 120305500 24150 24150 24150 24150 0
522 20250227 110000 120305500 24150 24150 24200 24150 52
523 20250227 105900 119049600 24250 24200 24250 24200 11
524 20250227 105800 118783350 24250 24250 24250 24250 0
525 20250227 105700 118783350 24250 24250 24250 24250 0
526 20250227 105600 118783350 24250 24250 24250 24250 0
527 20250227 105500 118783350 24250 24250 24250 24250 0
528 20250227 105400 118783350 24250 24250 24250 24250 0
529 20250227 105300 118783350 24250 24250 24250 24250 0
530 20250227 105200 118783350 24250 24250 24250 24250 0
531 20250227 105100 118783350 24250 24250 24250 24250 1
532 20250227 105000 118759100 24100 24100 24100 24100 0
533 20250227 104900 118759100 24100 24100 24100 24100 82
534 20250227 104800 116782900 24250 24250 24250 24250 1
535 20250227 104700 116758650 24100 24100 24100 24100 50
536 20250227 104600 115553650 24250 24250 24250 24250 0
537 20250227 104500 115553650 24250 24250 24250 24250 0
538 20250227 104400 115553650 24250 24250 24250 24250 1
539 20250227 104300 115529400 24250 24250 24250 24250 0
540 20250227 104200 115529400 24250 24250 24250 24250 0
541 20250227 104100 115529400 24250 24100 24250 24100 4
542 20250227 104000 115432850 24250 24250 24250 24250 0
543 20250227 103900 115432850 24250 24200 24250 24200 101
544 20250227 103800 112988600 24200 24200 24200 24200 0
545 20250227 103700 112988600 24200 24200 24200 24200 0
546 20250227 103600 112988600 24200 24150 24200 24150 67
547 20250227 103500 111370500 24250 24250 24250 24250 0
548 20250227 103400 111370500 24250 24250 24250 24250 0
549 20250227 103300 111370500 24250 24250 24250 24250 0
550 20250227 103200 111370500 24250 24250 24250 24250 1
551 20250227 103100 111346250 24150 24150 24150 24150 133
552 20250227 103000 108134300 24200 24200 24200 24200 0
553 20250227 102900 108134300 24200 24200 24200 24200 0
554 20250227 102800 108134300 24200 24200 24200 24200 0
555 20250227 102700 108134300 24200 24200 24200 24200 1
556 20250227 102600 108110100 24200 24200 24200 24200 0
557 20250227 102500 108110100 24200 24200 24200 24200 1
558 20250227 102400 108085900 24250 24250 24250 24250 0
559 20250227 102300 108085900 24250 24150 24250 24150 10
560 20250227 102200 107843900 24150 24150 24150 24150 119
561 20250227 102100 104970050 24200 24200 24200 24200 0
562 20250227 102000 104970050 24200 24200 24200 24200 0
563 20250227 101900 104970050 24200 24200 24200 24200 0
564 20250227 101800 104970050 24200 24200 24200 24200 0
565 20250227 101700 104970050 24200 24200 24200 24200 0
566 20250227 101600 104970050 24200 24200 24200 24200 0
567 20250227 101500 104970050 24200 24200 24200 24200 0
568 20250227 101400 104970050 24200 24200 24200 24200 0
569 20250227 101300 104970050 24200 24200 24200 24200 0
570 20250227 101200 104970050 24200 24200 24200 24200 0
571 20250227 101100 104970050 24200 24200 24200 24200 1
572 20250227 101000 104945850 24100 24100 24100 24100 510
573 20250227 100900 92654850 24200 24200 24200 24200 1
574 20250227 100800 92630650 24250 24250 24250 24250 0
575 20250227 100700 92630650 24250 24250 24250 24250 0
576 20250227 100600 92630650 24250 24250 24250 24250 0
577 20250227 100500 92630650 24250 24250 24250 24250 0
578 20250227 100400 92630650 24250 24250 24250 24250 0
579 20250227 100300 92630650 24250 24200 24250 24200 5
580 20250227 100200 92509600 24200 24250 24250 24200 4
581 20250227 100100 92412750 24150 24150 24150 24150 10
582 20250227 100000 92171250 24150 24150 24150 24150 310
583 20250227 095900 84684750 24250 24250 24250 24250 0
584 20250227 095800 84684750 24250 24250 24250 24250 0
585 20250227 095700 84684750 24250 24250 24250 24250 1
586 20250227 095600 84660500 24100 24100 24100 24100 280
587 20250227 095500 77912500 24250 24250 24250 24250 0
588 20250227 095400 77912500 24250 24250 24250 24250 0
589 20250227 095300 77912500 24250 24250 24250 24250 0
590 20250227 095200 77912500 24250 24250 24250 24250 0
591 20250227 095100 77912500 24250 24250 24250 24250 1
592 20250227 095000 77888250 24150 24150 24150 24150 429
593 20250227 094900 67527900 24250 24250 24250 24250 0
594 20250227 094800 67527900 24250 24250 24250 24250 0
595 20250227 094700 67527900 24250 24250 24250 24250 5
596 20250227 094600 67406650 24250 24250 24250 24250 201
597 20250227 094500 62532400 24250 24250 24250 24250 0
598 20250227 094400 62532400 24250 24250 24250 24250 4
599 20250227 094300 62435400 24150 24150 24150 24150 72
600 20250227 094200 60696600 24250 24150 24250 24150 2
601 20250227 094100 60648200 24250 24250 24250 24250 0
602 20250227 094000 60648200 24250 24250 24250 24250 0
603 20250227 093900 60648200 24250 24250 24250 24250 1
604 20250227 093800 60623950 24200 24200 24200 24200 541
605 20250227 093700 47531750 24250 24250 24250 24250 20
606 20250227 093600 47046750 24350 24350 24350 24350 0
607 20250227 093500 47046750 24350 24350 24350 24350 5
608 20250227 093400 46925000 24250 24250 24250 24250 128
609 20250227 093300 43821000 24350 24350 24350 24350 0
610 20250227 093200 43821000 24350 24350 24350 24350 0
611 20250227 093100 43821000 24350 24350 24350 24350 0
612 20250227 093000 43821000 24350 24250 24350 24250 55
613 20250227 092900 42487150 24350 24350 24350 24350 1
614 20250227 092800 42462800 24300 24300 24300 24300 100
615 20250227 092700 40032800 24300 24300 24300 24300 0
616 20250227 092600 40032800 24300 24300 24300 24300 0
617 20250227 092500 40032800 24300 24300 24300 24300 0
618 20250227 092400 40032800 24300 24300 24300 24300 0
619 20250227 092300 40032800 24300 24300 24300 24300 0
620 20250227 092200 40032800 24300 24300 24300 24300 1
621 20250227 092100 40008500 24150 24300 24300 24150 151
622 20250227 092000 36361700 24350 24350 24350 24350 0
623 20250227 091900 36361700 24350 24350 24350 24350 0
624 20250227 091800 36361700 24350 24200 24350 24150 59
625 20250227 091700 34934350 24400 24400 24400 24400 11
626 20250227 091600 34665950 24450 24450 24450 24450 0
627 20250227 091500 34665950 24450 24450 24450 24450 3
628 20250227 091400 34592600 24450 24450 24450 24450 1
629 20250227 091300 34568150 24200 24250 24250 24200 50
630 20250227 091200 33357250 24300 24300 24300 24300 152
631 20250227 091100 29663650 24300 24300 24300 24300 0
632 20250227 091000 29663650 24300 24300 24300 24300 83
633 20250227 090900 27646750 24300 24300 24300 24300 0
634 20250227 090800 27646750 24300 24300 24300 24300 1
635 20250227 090700 27622450 24250 24250 24250 24250 0
636 20250227 090600 27622450 24250 24250 24250 24250 10
637 20250227 090500 27379950 24250 24150 24250 24150 103
638 20250227 090400 24889500 24150 24150 24150 24150 10
639 20250227 090300 24648000 24100 24100 24100 24050 887
640 20250227 090200 3285600 24150 24200 24200 24150 75
641 20250227 090100 1473350 24250 24250 24250 24250 0
642 20250227 090000 1473350 24250 24150 24250 24150 61