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
054950/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194000,868354350,21200,21200,21200,21200,1236
20250227,193900,868354350,21200,21200,21200,21200,0
20250227,193800,868354350,21200,21200,21200,21200,0
20250227,193700,868354350,21200,21200,21200,21200,0
20250227,193600,868354350,21200,21200,21200,21200,0
20250227,193500,868354350,21200,21200,21200,21200,0
20250227,193400,868354350,21200,21200,21200,21200,0
20250227,193300,868354350,21200,21200,21200,21200,0
20250227,193200,868354350,21200,21200,21200,21200,0
20250227,193100,868354350,21200,21200,21200,21200,0
20250227,193000,868354350,21200,21200,21200,21200,0
20250227,192900,868354350,21200,21200,21200,21200,0
20250227,192800,868354350,21200,21200,21200,21200,0
20250227,192700,868354350,21200,21200,21200,21200,0
20250227,192600,868354350,21200,21200,21200,21200,0
20250227,192500,868354350,21200,21200,21200,21200,0
20250227,192400,868354350,21200,21200,21200,21200,0
20250227,192300,868354350,21200,21200,21200,21200,0
20250227,192200,868354350,21200,21200,21200,21200,0
20250227,192100,868354350,21200,21200,21200,21200,0
20250227,192000,868354350,21200,21200,21200,21200,0
20250227,191900,868354350,21200,21200,21200,21200,0
20250227,191800,868354350,21200,21200,21200,21200,0
20250227,191700,868354350,21200,21200,21200,21200,0
20250227,191600,868354350,21200,21200,21200,21200,0
20250227,191500,868354350,21200,21200,21200,21200,0
20250227,191400,868354350,21200,21200,21200,21200,0
20250227,191300,868354350,21200,21200,21200,21200,0
20250227,191200,868354350,21200,21200,21200,21200,0
20250227,191100,868354350,21200,21200,21200,21200,0
20250227,191000,868354350,21200,21200,21200,21200,1236
20250227,190900,868354350,21200,21200,21200,21200,0
20250227,190800,868354350,21200,21200,21200,21200,0
20250227,190700,868354350,21200,21200,21200,21200,0
20250227,190600,868354350,21200,21200,21200,21200,0
20250227,190500,868354350,21200,21200,21200,21200,0
20250227,190400,868354350,21200,21200,21200,21200,0
20250227,190300,868354350,21200,21200,21200,21200,0
20250227,190200,868354350,21200,21200,21200,21200,0
20250227,190100,868354350,21200,21200,21200,21200,0
20250227,190000,868354350,21200,21200,21200,21200,0
20250227,185900,868354350,21200,21200,21200,21200,0
20250227,185800,868354350,21200,21200,21200,21200,0
20250227,185700,868354350,21200,21200,21200,21200,0
20250227,185600,868354350,21200,21200,21200,21200,0
20250227,185500,868354350,21200,21200,21200,21200,0
20250227,185400,868354350,21200,21200,21200,21200,0
20250227,185300,868354350,21200,21200,21200,21200,0
20250227,185200,868354350,21200,21200,21200,21200,0
20250227,185100,868354350,21200,21200,21200,21200,0
20250227,185000,868354350,21200,21200,21200,21200,0
20250227,184900,868354350,21200,21200,21200,21200,0
20250227,184800,868354350,21200,21200,21200,21200,0
20250227,184700,868354350,21200,21200,21200,21200,0
20250227,184600,868354350,21200,21200,21200,21200,0
20250227,184500,868354350,21200,21200,21200,21200,0
20250227,184400,868354350,21200,21200,21200,21200,0
20250227,184300,868354350,21200,21200,21200,21200,0
20250227,184200,868354350,21200,21200,21200,21200,0
20250227,184100,868354350,21200,21200,21200,21200,0
20250227,184000,868354350,21200,21200,21200,21200,1236
20250227,183900,868354350,21200,21200,21200,21200,0
20250227,183800,868354350,21200,21200,21200,21200,0
20250227,183700,868354350,21200,21200,21200,21200,0
20250227,183600,868354350,21200,21200,21200,21200,0
20250227,183500,868354350,21200,21200,21200,21200,0
20250227,183400,868354350,21200,21200,21200,21200,0
20250227,183300,868354350,21200,21200,21200,21200,0
20250227,183200,868354350,21200,21200,21200,21200,0
20250227,183100,868354350,21200,21200,21200,21200,0
20250227,183000,868354350,21200,21200,21200,21200,0
20250227,182900,868354350,21200,21200,21200,21200,0
20250227,182800,868354350,21200,21200,21200,21200,0
20250227,182700,868354350,21200,21200,21200,21200,0
20250227,182600,868354350,21200,21200,21200,21200,0
20250227,182500,868354350,21200,21200,21200,21200,0
20250227,182400,868354350,21200,21200,21200,21200,0
20250227,182300,868354350,21200,21200,21200,21200,0
20250227,182200,868354350,21200,21200,21200,21200,0
20250227,182100,868354350,21200,21200,21200,21200,0
20250227,182000,868354350,21200,21200,21200,21200,0
20250227,181900,868354350,21200,21200,21200,21200,0
20250227,181800,868354350,21200,21200,21200,21200,0
20250227,181700,868354350,21200,21200,21200,21200,0
20250227,181600,868354350,21200,21200,21200,21200,0
20250227,181500,868354350,21200,21200,21200,21200,0
20250227,181400,868354350,21200,21200,21200,21200,0
20250227,181300,868354350,21200,21200,21200,21200,0
20250227,181200,868354350,21200,21200,21200,21200,0
20250227,181100,868354350,21200,21200,21200,21200,0
20250227,181000,868354350,21200,21200,21200,21200,1236
20250227,180900,868354350,21200,21200,21200,21200,0
20250227,180800,868354350,21200,21200,21200,21200,0
20250227,180700,868354350,21200,21200,21200,21200,0
20250227,180600,868354350,21200,21200,21200,21200,0
20250227,180500,868354350,21200,21200,21200,21200,0
20250227,180400,868354350,21200,21200,21200,21200,0
20250227,180300,868354350,21200,21200,21200,21200,0
20250227,180200,868354350,21200,21200,21200,21200,0
20250227,180100,868354350,21200,21200,21200,21200,0
20250227,180000,868354350,21200,21200,21200,21200,0
20250227,175900,868354350,21200,21200,21200,21200,0
20250227,175800,868354350,21200,21200,21200,21200,0
20250227,175700,868354350,21200,21200,21200,21200,0
20250227,175600,868354350,21200,21200,21200,21200,0
20250227,175500,868354350,21200,21200,21200,21200,0
20250227,175400,868354350,21200,21200,21200,21200,0
20250227,175300,868354350,21200,21200,21200,21200,0
20250227,175200,868354350,21200,21200,21200,21200,0
20250227,175100,868354350,21200,21200,21200,21200,0
20250227,175000,868354350,21200,21200,21200,21200,0
20250227,174900,868354350,21200,21200,21200,21200,0
20250227,174800,868354350,21200,21200,21200,21200,0
20250227,174700,868354350,21200,21200,21200,21200,0
20250227,174600,868354350,21200,21200,21200,21200,0
20250227,174500,868354350,21200,21200,21200,21200,0
20250227,174400,868354350,21200,21200,21200,21200,0
20250227,174300,868354350,21200,21200,21200,21200,0
20250227,174200,868354350,21200,21200,21200,21200,0
20250227,174100,868354350,21200,21200,21200,21200,0
20250227,174000,868354350,21200,21200,21200,21200,1236
20250227,173900,868354350,21200,21200,21200,21200,0
20250227,173800,868354350,21200,21200,21200,21200,0
20250227,173700,868354350,21200,21200,21200,21200,0
20250227,173600,868354350,21200,21200,21200,21200,0
20250227,173500,868354350,21200,21200,21200,21200,0
20250227,173400,868354350,21200,21200,21200,21200,0
20250227,173300,868354350,21200,21200,21200,21200,0
20250227,173200,868354350,21200,21200,21200,21200,0
20250227,173100,868354350,21200,21200,21200,21200,0
20250227,173000,868354350,21200,21200,21200,21200,0
20250227,172900,868354350,21200,21200,21200,21200,0
20250227,172800,868354350,21200,21200,21200,21200,0
20250227,172700,868354350,21200,21200,21200,21200,0
20250227,172600,868354350,21200,21200,21200,21200,0
20250227,172500,868354350,21200,21200,21200,21200,0
20250227,172400,868354350,21200,21200,21200,21200,0
20250227,172300,868354350,21200,21200,21200,21200,0
20250227,172200,868354350,21200,21200,21200,21200,0
20250227,172100,868354350,21200,21200,21200,21200,0
20250227,172000,868354350,21200,21200,21200,21200,0
20250227,171900,868354350,21200,21200,21200,21200,0
20250227,171800,868354350,21200,21200,21200,21200,0
20250227,171700,868354350,21200,21200,21200,21200,0
20250227,171600,868354350,21200,21200,21200,21200,0
20250227,171500,868354350,21200,21200,21200,21200,0
20250227,171400,868354350,21200,21200,21200,21200,0
20250227,171300,868354350,21200,21200,21200,21200,0
20250227,171200,868354350,21200,21200,21200,21200,0
20250227,171100,868354350,21200,21200,21200,21200,0
20250227,171000,868354350,21200,21200,21200,21200,1236
20250227,170900,868354350,21200,21200,21200,21200,0
20250227,170800,868354350,21200,21200,21200,21200,0
20250227,170700,868354350,21200,21200,21200,21200,0
20250227,170600,868354350,21200,21200,21200,21200,0
20250227,170500,868354350,21200,21200,21200,21200,0
20250227,170400,868354350,21200,21200,21200,21200,0
20250227,170300,868354350,21200,21200,21200,21200,0
20250227,170200,868354350,21200,21200,21200,21200,0
20250227,170100,868354350,21200,21200,21200,21200,0
20250227,170000,868354350,21200,21200,21200,21200,0
20250227,165900,868354350,21200,21200,21200,21200,0
20250227,165800,868354350,21200,21200,21200,21200,0
20250227,165700,868354350,21200,21200,21200,21200,0
20250227,165600,868354350,21200,21200,21200,21200,0
20250227,165500,868354350,21200,21200,21200,21200,0
20250227,165400,868354350,21200,21200,21200,21200,0
20250227,165300,868354350,21200,21200,21200,21200,0
20250227,165200,868354350,21200,21200,21200,21200,0
20250227,165100,868354350,21200,21200,21200,21200,0
20250227,165000,868354350,21200,21200,21200,21200,0
20250227,164900,868354350,21200,21200,21200,21200,0
20250227,164800,868354350,21200,21200,21200,21200,0
20250227,164700,868354350,21200,21200,21200,21200,0
20250227,164600,868354350,21200,21200,21200,21200,0
20250227,164500,868354350,21200,21200,21200,21200,0
20250227,164400,868354350,21200,21200,21200,21200,0
20250227,164300,868354350,21200,21200,21200,21200,0
20250227,164200,868354350,21200,21200,21200,21200,0
20250227,164100,868354350,21200,21200,21200,21200,0
20250227,164000,868354350,21200,21200,21200,21200,1236
20250227,163900,868354350,21200,21200,21200,21200,0
20250227,163800,868354350,21200,21200,21200,21200,0
20250227,163700,868354350,21200,21200,21200,21200,0
20250227,163600,868354350,21200,21200,21200,21200,0
20250227,163500,868354350,21200,21200,21200,21200,0
20250227,163400,868354350,21200,21200,21200,21200,0
20250227,163300,868354350,21200,21200,21200,21200,0
20250227,163200,868354350,21200,21200,21200,21200,0
20250227,163100,868354350,21200,21200,21200,21200,0
20250227,163000,868354350,21200,21200,21200,21200,0
20250227,162900,868354350,21200,21200,21200,21200,0
20250227,162800,868354350,21200,21200,21200,21200,0
20250227,162700,868354350,21200,21200,21200,21200,0
20250227,162600,868354350,21200,21200,21200,21200,0
20250227,162500,868354350,21200,21200,21200,21200,0
20250227,162400,868354350,21200,21200,21200,21200,0
20250227,162300,868354350,21200,21200,21200,21200,0
20250227,162200,868354350,21200,21200,21200,21200,0
20250227,162100,868354350,21200,21200,21200,21200,0
20250227,162000,868354350,21200,21200,21200,21200,0
20250227,161900,868354350,21200,21200,21200,21200,0
20250227,161800,868354350,21200,21200,21200,21200,0
20250227,161700,868354350,21200,21200,21200,21200,0
20250227,161600,868354350,21200,21200,21200,21200,0
20250227,161500,868354350,21200,21200,21200,21200,0
20250227,161400,868354350,21200,21200,21200,21200,0
20250227,161300,868354350,21200,21200,21200,21200,0
20250227,161200,868354350,21200,21200,21200,21200,0
20250227,161100,868354350,21200,21200,21200,21200,0
20250227,161000,868354350,21200,21200,21200,21200,1236
20250227,160900,868354350,21200,21200,21200,21200,0
20250227,160800,868354350,21200,21200,21200,21200,0
20250227,160700,868354350,21200,21200,21200,21200,0
20250227,160600,868354350,21200,21200,21200,21200,0
20250227,160500,868354350,21200,21200,21200,21200,0
20250227,160400,868354350,21200,21200,21200,21200,0
20250227,160300,868354350,21200,21200,21200,21200,0
20250227,160200,868354350,21200,21200,21200,21200,0
20250227,160100,868354350,21200,21200,21200,21200,0
20250227,160000,868354350,21200,21200,21200,21200,0
20250227,155900,868354350,21200,21200,21200,21200,0
20250227,155800,868354350,21200,21200,21200,21200,0
20250227,155700,868354350,21200,21200,21200,21200,0
20250227,155600,868354350,21200,21200,21200,21200,0
20250227,155500,868354350,21200,21200,21200,21200,0
20250227,155400,868354350,21200,21200,21200,21200,0
20250227,155300,868354350,21200,21200,21200,21200,0
20250227,155200,868354350,21200,21200,21200,21200,0
20250227,155100,868354350,21200,21200,21200,21200,0
20250227,155000,868354350,21200,21200,21200,21200,0
20250227,154900,868354350,21200,21200,21200,21200,0
20250227,154800,868354350,21200,21200,21200,21200,0
20250227,154700,868354350,21200,21200,21200,21200,0
20250227,154600,868354350,21200,21200,21200,21200,0
20250227,154500,868354350,21200,21200,21200,21200,0
20250227,154400,868354350,21200,21200,21200,21200,0
20250227,154300,868354350,21200,21200,21200,21200,0
20250227,154200,868354350,21200,21200,21200,21200,0
20250227,154100,868354350,21200,21200,21200,21200,0
20250227,154000,868354350,21200,21200,21200,21200,1236
20250227,153900,868354350,21200,21200,21200,21200,0
20250227,153800,868354350,21200,21200,21200,21200,0
20250227,153700,868354350,21200,21200,21200,21200,0
20250227,153600,868354350,21200,21200,21200,21200,0
20250227,153500,868354350,21200,21200,21200,21200,0
20250227,153400,868354350,21200,21200,21200,21200,0
20250227,153300,868354350,21200,21200,21200,21200,0
20250227,153200,868354350,21200,21200,21200,21200,0
20250227,153100,868354350,21200,21200,21200,21200,0
20250227,153000,868354350,21200,21200,21200,21200,1236
20250227,152900,842151150,21150,21150,21150,21150,0
20250227,152800,842151150,21150,21150,21150,21150,0
20250227,152700,842151150,21150,21150,21150,21150,0
20250227,152600,842151150,21150,21150,21150,21150,0
20250227,152500,842151150,21150,21150,21150,21150,0
20250227,152400,842151150,21150,21150,21150,21150,0
20250227,152300,842151150,21150,21150,21150,21150,0
20250227,152200,842151150,21150,21150,21150,21150,0
20250227,152100,842151150,21150,21150,21150,21150,0
20250227,152000,842151150,21150,21150,21150,21150,0
20250227,151900,842151150,21150,21150,21150,21100,342
20250227,151800,834919650,21150,21100,21150,21100,155
20250227,151700,831647100,21100,21150,21150,20950,4229
20250227,151600,742940400,21150,21000,21200,21000,508
20250227,151500,732194300,21150,21150,21150,20950,3338
20250227,151400,662061000,21100,21150,21150,21100,2012
20250227,151300,619557050,21200,21200,21200,21200,2
20250227,151200,619514650,21200,21250,21250,21200,462
20250227,151100,609704050,21300,21300,21300,21300,48
20250227,151000,608681650,21300,21300,21300,21300,45
20250227,150900,607723150,21300,21300,21300,21300,0
20250227,150800,607723150,21300,21300,21300,21300,34
20250227,150700,606998950,21300,21350,21350,21300,564
20250227,150600,594985700,21350,21300,21350,21300,213
20250227,150500,590448250,21300,21300,21300,21300,22
20250227,150400,589979650,21300,21300,21300,21300,1
20250227,150300,589958350,21300,21300,21300,21300,0
20250227,150200,589958350,21300,21250,21300,21250,4
20250227,150100,589873300,21250,21250,21250,21250,3
20250227,150000,589809550,21300,21300,21300,21300,0
20250227,145900,589809550,21300,21300,21300,21250,77
20250227,145800,588169650,21250,21250,21250,21250,18
20250227,145700,587787150,21250,21250,21250,21250,0
20250227,145600,587787150,21250,21250,21250,21250,4
20250227,145500,587702150,21300,21300,21300,21300,1
20250227,145400,587680850,21250,21250,21300,21250,15
20250227,145300,587362050,21300,21300,21300,21300,0
20250227,145200,587362050,21300,21300,21300,21300,0
20250227,145100,587362050,21300,21300,21300,21300,6
20250227,145000,587234250,21300,21350,21350,21300,76
20250227,144900,585613250,21250,21250,21250,21250,0
20250227,144800,585613250,21250,21250,21250,21250,6
20250227,144700,585485750,21300,21300,21300,21300,1
20250227,144600,585464450,21250,21250,21250,21250,6
20250227,144500,585336950,21300,21350,21350,21300,112
20250227,144400,582951300,21300,21300,21350,21300,13
20250227,144300,582674000,21300,21300,21300,21300,108
20250227,144200,580373600,21300,21250,21300,21250,3
20250227,144100,580309800,21300,21300,21300,21300,0
20250227,144000,580309800,21300,21250,21300,21250,3
20250227,143900,580246000,21250,21250,21250,21250,0
20250227,143800,580246000,21250,21250,21250,21250,2
20250227,143700,580203500,21250,21300,21300,21250,3
20250227,143600,580139700,21250,21250,21250,21250,1
20250227,143500,580118450,21250,21250,21250,21250,3
20250227,143400,580054700,21300,21300,21300,21300,0
20250227,143300,580054700,21300,21300,21300,21250,80
20250227,143200,578350750,21350,21350,21350,21350,1
20250227,143100,578329400,21300,21300,21300,21300,0
20250227,143000,578329400,21300,21300,21300,21300,19
20250227,142900,577924700,21350,21300,21350,21300,139
20250227,142800,574962550,21350,21350,21350,21350,1
20250227,142700,574941200,21350,21350,21350,21350,0
20250227,142600,574941200,21350,21350,21350,21350,0
20250227,142500,574941200,21350,21350,21350,21350,1
20250227,142400,574919850,21350,21400,21400,21350,254
20250227,142300,569495200,21400,21350,21400,21350,106
20250227,142200,567232050,21350,21350,21350,21350,0
20250227,142100,567232050,21350,21350,21350,21350,1
20250227,142000,567210700,21350,21350,21350,21350,28
20250227,141900,566612900,21300,21200,21300,21200,933
20250227,141800,546752100,21200,21200,21200,21200,0
20250227,141700,546752100,21200,21250,21250,21200,12
20250227,141600,546497650,21200,21200,21200,21200,0
20250227,141500,546497650,21200,21200,21250,21200,10
20250227,141400,546285350,21200,21200,21200,21200,487
20250227,141300,535960950,21200,21250,21250,21200,40
20250227,141200,535111200,21200,21200,21200,21200,1
20250227,141100,535090000,21250,21250,21250,21250,2
20250227,141000,535047500,21250,21250,21250,21250,1
20250227,140900,535026250,21250,21250,21250,21250,0
20250227,140800,535026250,21250,21250,21250,21250,6
20250227,140700,534898750,21250,21250,21250,21250,0
20250227,140600,534898750,21250,21250,21250,21250,1
20250227,140500,534877500,21250,21250,21250,21250,0
20250227,140400,534877500,21250,21250,21250,21250,0
20250227,140300,534877500,21250,21250,21250,21250,1
20250227,140200,534856250,21250,21250,21250,21250,257
20250227,140100,529395000,21250,21250,21300,21250,14
20250227,140000,529097450,21250,21250,21250,21250,7
20250227,135900,528948700,21300,21300,21300,21300,0
20250227,135800,528948700,21300,21300,21300,21300,1
20250227,135700,528927400,21250,21250,21250,21250,1
20250227,135600,528906150,21300,21300,21300,21300,0
20250227,135500,528906150,21300,21300,21300,21300,32
20250227,135400,528224550,21300,21300,21300,21300,0
20250227,135300,528224550,21300,21300,21300,21300,14
20250227,135200,527926350,21300,21300,21300,21300,44
20250227,135100,526989150,21250,21250,21250,21250,39
20250227,135000,526160400,21250,21250,21250,21250,0
20250227,134900,526160400,21250,21250,21250,21250,273
20250227,134800,520359150,21200,21200,21200,21200,0
20250227,134700,520359150,21200,21200,21200,21200,10
20250227,134600,520147150,21250,21250,21250,21250,1
20250227,134500,520125900,21250,21250,21250,21250,1
20250227,134400,520104650,21250,21250,21250,21250,217
20250227,134300,515493400,21300,21300,21300,21300,53
20250227,134200,514364500,21300,21300,21300,21300,0
20250227,134100,514364500,21300,21300,21300,21300,1
20250227,134000,514343200,21300,21300,21300,21300,0
20250227,133900,514343200,21300,21300,21300,21300,0
20250227,133800,514343200,21300,21300,21300,21300,1
20250227,133700,514321900,21300,21300,21300,21300,0
20250227,133600,514321900,21300,21300,21300,21300,2
20250227,133500,514279300,21300,21300,21300,21300,50
20250227,133400,513214300,21350,21350,21350,21350,112
20250227,133300,510823100,21250,21300,21300,21250,801
20250227,133200,493801800,21250,21250,21250,21250,267
20250227,133100,488128050,21200,21250,21250,21200,1512
20250227,133000,456069250,21200,21200,21200,21200,0
20250227,132900,456069250,21200,21200,21200,21200,0
20250227,132800,456069250,21200,21250,21250,21200,301
20250227,132700,449673050,21250,21250,21250,21250,200
20250227,132600,445423050,21300,21250,21300,21250,59
20250227,132500,444166400,21250,21250,21250,21250,1
20250227,132400,444145150,21300,21300,21300,21300,2
20250227,132300,444102550,21250,21250,21250,21250,1
20250227,132200,444081300,21250,21250,21250,21250,4
20250227,132100,443996300,21250,21250,21250,21250,0
20250227,132000,443996300,21250,21250,21250,21250,3
20250227,131900,443932550,21250,21250,21250,21250,1
20250227,131800,443911300,21250,21250,21250,21250,68
20250227,131700,442466300,21250,21250,21250,21250,914
20250227,131600,423043800,21250,21300,21300,21250,313
20250227,131500,416381350,21300,21300,21300,21300,4
20250227,131400,416296150,21300,21300,21300,21300,0
20250227,131300,416296150,21300,21300,21300,21300,0
20250227,131200,416296150,21300,21300,21300,21300,0
20250227,131100,416296150,21300,21300,21300,21300,0
20250227,131000,416296150,21300,21300,21300,21300,403
20250227,130900,407712250,21300,21300,21300,21300,0
20250227,130800,407712250,21300,21300,21300,21300,0
20250227,130700,407712250,21300,21300,21300,21300,0
20250227,130600,407712250,21300,21300,21300,21300,0
20250227,130500,407712250,21300,21300,21300,21300,436
20250227,130400,398425450,21350,21350,21350,21350,2
20250227,130300,398382750,21350,21350,21350,21350,0
20250227,130200,398382750,21350,21350,21350,21350,19
20250227,130100,397977100,21300,21300,21300,21300,0
20250227,130000,397977100,21300,21300,21300,21300,806
20250227,125900,380809300,21400,21400,21400,21400,0
20250227,125800,380809300,21400,21400,21400,21400,21
20250227,125700,380359900,21350,21350,21350,21350,39
20250227,125600,379527250,21350,21350,21350,21350,110
20250227,125500,377178750,21350,21300,21350,21300,8
20250227,125400,377008200,21300,21300,21300,21300,12
20250227,125300,376752600,21350,21350,21350,21350,0
20250227,125200,376752600,21350,21350,21350,21350,45
20250227,125100,375791850,21350,21350,21350,21350,29
20250227,125000,375172700,21350,21350,21350,21350,1
20250227,124900,375151350,21350,21350,21350,21350,0
20250227,124800,375151350,21350,21350,21350,21350,0
20250227,124700,375151350,21350,21350,21350,21350,0
20250227,124600,375151350,21350,21350,21350,21350,1
20250227,124500,375130000,21300,21300,21300,21300,2
20250227,124400,375087400,21350,21350,21350,21350,250
20250227,124300,369749900,21350,21350,21350,21350,0
20250227,124200,369749900,21350,21350,21350,21350,0
20250227,124100,369749900,21350,21350,21350,21350,22
20250227,124000,369280200,21300,21300,21300,21300,9
20250227,123900,369088500,21350,21350,21350,21350,39
20250227,123800,368255850,21350,21350,21350,21350,0
20250227,123700,368255850,21350,21350,21350,21350,1
20250227,123600,368234500,21350,21350,21350,21350,0
20250227,123500,368234500,21350,21350,21350,21350,1
20250227,123400,368213150,21350,21350,21350,21350,20
20250227,123300,367786150,21300,21300,21300,21300,0
20250227,123200,367786150,21300,21300,21300,21300,0
20250227,123100,367786150,21300,21300,21300,21300,0
20250227,123000,367786150,21300,21300,21300,21300,0
20250227,122900,367786150,21300,21300,21300,21300,14
20250227,122800,367487950,21350,21350,21350,21350,0
20250227,122700,367487950,21350,21350,21350,21350,17
20250227,122600,367125000,21250,21250,21250,21250,0
20250227,122500,367125000,21250,21300,21300,21250,405
20250227,122400,358498750,21300,21300,21300,21300,7
20250227,122300,358349650,21300,21300,21300,21300,3
20250227,122200,358285750,21350,21350,21350,21350,0
20250227,122100,358285750,21350,21350,21350,21350,45
20250227,122000,357325000,21350,21300,21350,21300,7
20250227,121900,357175750,21300,21300,21300,21300,0
20250227,121800,357175750,21300,21300,21300,21300,0
20250227,121700,357175750,21300,21300,21300,21300,158
20250227,121600,353810350,21300,21300,21300,21300,0
20250227,121500,353810350,21300,21300,21300,21300,3
20250227,121400,353746450,21300,21300,21300,21300,0
20250227,121300,353746450,21300,21300,21300,21300,46
20250227,121200,352766650,21300,21300,21300,21300,1
20250227,121100,352745350,21350,21350,21350,21350,673
20250227,121000,338376800,21350,21350,21350,21350,2
20250227,120900,338334100,21350,21350,21350,21350,1
20250227,120800,338312750,21400,21400,21400,21400,302
20250227,120700,331849950,21400,21400,21400,21400,0
20250227,120600,331849950,21400,21400,21400,21400,1
20250227,120500,331828550,21450,21450,21450,21450,0
20250227,120400,331828550,21450,21450,21450,21450,3
20250227,120300,331764200,21450,21450,21450,21450,6
20250227,120200,331635500,21450,21450,21450,21450,0
20250227,120100,331635500,21450,21450,21450,21450,0
20250227,120000,331635500,21450,21450,21450,21450,0
20250227,115900,331635500,21450,21400,21450,21400,18
20250227,115800,331250250,21400,21400,21400,21400,114
20250227,115700,328810650,21400,21400,21400,21400,2
20250227,115600,328767850,21400,21400,21400,21400,7
20250227,115500,328618050,21350,21350,21350,21350,1
20250227,115400,328596700,21350,21350,21350,21350,0
20250227,115300,328596700,21350,21350,21350,21350,0
20250227,115200,328596700,21350,21350,21350,21350,0
20250227,115100,328596700,21350,21350,21350,21350,0
20250227,115000,328596700,21350,21350,21350,21350,0
20250227,114900,328596700,21350,21350,21350,21350,3
20250227,114800,328532650,21350,21350,21350,21350,0
20250227,114700,328532650,21350,21350,21350,21350,6
20250227,114600,328404550,21350,21350,21400,21350,9
20250227,114500,328212300,21400,21400,21400,21400,0
20250227,114400,328212300,21400,21400,21400,21400,1
20250227,114300,328190900,21400,21400,21400,21400,0
20250227,114200,328190900,21400,21400,21400,21400,51
20250227,114100,327099500,21350,21350,21350,21350,0
20250227,114000,327099500,21350,21350,21350,21350,0
20250227,113900,327099500,21350,21350,21350,21350,9
20250227,113800,326907350,21350,21350,21350,21350,0
20250227,113700,326907350,21350,21350,21350,21350,5
20250227,113600,326800600,21350,21350,21350,21350,1
20250227,113500,326779250,21350,21350,21350,21350,0
20250227,113400,326779250,21350,21350,21350,21350,202
20250227,113300,322466550,21350,21350,21350,21350,1
20250227,113200,322445200,21350,21350,21350,21350,1
20250227,113100,322423850,21350,21350,21350,21350,50
20250227,113000,321356350,21400,21400,21400,21400,0
20250227,112900,321356350,21400,21400,21400,21400,0
20250227,112800,321356350,21400,21400,21400,21400,2
20250227,112700,321313550,21400,21400,21400,21400,0
20250227,112600,321313550,21400,21400,21400,21400,0
20250227,112500,321313550,21400,21400,21400,21400,0
20250227,112400,321313550,21400,21400,21400,21400,0
20250227,112300,321313550,21400,21400,21400,21400,0
20250227,112200,321313550,21400,21400,21400,21400,0
20250227,112100,321313550,21400,21400,21400,21400,1
20250227,112000,321292150,21400,21400,21400,21400,0
20250227,111900,321292150,21400,21400,21400,21400,0
20250227,111800,321292150,21400,21400,21400,21400,0
20250227,111700,321292150,21400,21400,21400,21400,7
20250227,111600,321142350,21400,21400,21400,21400,17
20250227,111500,320778550,21400,21400,21400,21400,0
20250227,111400,320778550,21400,21400,21400,21400,0
20250227,111300,320778550,21400,21400,21400,21400,0
20250227,111200,320778550,21400,21450,21450,21400,43
20250227,111100,319858100,21450,21450,21450,21450,12
20250227,111000,319600700,21450,21400,21450,21400,93
20250227,110900,317610350,21350,21350,21350,21350,0
20250227,110800,317610350,21350,21350,21350,21350,0
20250227,110700,317610350,21350,21350,21350,21350,0
20250227,110600,317610350,21350,21350,21350,21350,0
20250227,110500,317610350,21350,21350,21350,21350,0
20250227,110400,317610350,21350,21350,21350,21350,0
20250227,110300,317610350,21350,21350,21350,21350,0
20250227,110200,317610350,21350,21300,21350,21250,384
20250227,110100,309436500,21350,21350,21350,21250,583
20250227,110000,297009700,21400,21400,21400,21400,0
20250227,105900,297009700,21400,21400,21400,21400,0
20250227,105800,297009700,21400,21400,21400,21400,0
20250227,105700,297009700,21400,21400,21400,21400,20
20250227,105600,296581700,21400,21400,21400,21400,0
20250227,105500,296581700,21400,21400,21400,21400,40
20250227,105400,295725700,21400,21400,21400,21400,8
20250227,105300,295554500,21400,21400,21400,21400,2
20250227,105200,295511700,21400,21350,21400,21350,10
20250227,105100,295297950,21400,21400,21400,21400,10
20250227,105000,295083950,21400,21400,21400,21400,0
20250227,104900,295083950,21400,21400,21400,21400,37
20250227,104800,294292150,21450,21450,21450,21450,0
20250227,104700,294292150,21450,21450,21450,21450,0
20250227,104600,294292150,21450,21450,21450,21450,0
20250227,104500,294292150,21450,21450,21450,21450,3
20250227,104400,294227800,21400,21400,21400,21400,0
20250227,104300,294227800,21400,21400,21400,21400,0
20250227,104200,294227800,21400,21400,21400,21400,5
20250227,104100,294120800,21350,21350,21350,21350,50
20250227,104000,293053300,21350,21350,21350,21350,0
20250227,103900,293053300,21350,21350,21350,21350,0
20250227,103800,293053300,21350,21350,21350,21350,1
20250227,103700,293031950,21400,21400,21400,21400,254
20250227,103600,287596350,21400,21450,21450,21400,26
20250227,103500,287039750,21450,21450,21450,21450,50
20250227,103400,285967250,21450,21450,21450,21450,0
20250227,103300,285967250,21450,21450,21450,21450,24
20250227,103200,285452450,21450,21450,21450,21450,36
20250227,103100,284680250,21450,21450,21450,21450,2
20250227,103000,284637350,21450,21450,21450,21450,4
20250227,102900,284551550,21450,21450,21450,21450,0
20250227,102800,284551550,21450,21450,21450,21450,2
20250227,102700,284508650,21450,21450,21450,21450,56
20250227,102600,283307450,21450,21450,21450,21450,1
20250227,102500,283286000,21450,21450,21450,21450,0
20250227,102400,283286000,21450,21450,21450,21450,6
20250227,102300,283157300,21450,21450,21450,21450,0
20250227,102200,283157300,21450,21450,21450,21450,19
20250227,102100,282749750,21450,21450,21450,21450,5
20250227,102000,282642500,21450,21450,21450,21450,2
20250227,101900,282599600,21450,21450,21450,21450,4
20250227,101800,282513800,21450,21450,21450,21450,10
20250227,101700,282299300,21450,21450,21450,21450,20
20250227,101600,281870300,21450,21450,21450,21450,29
20250227,101500,281248250,21450,21450,21450,21450,4
20250227,101400,281162450,21450,21450,21450,21450,2
20250227,101300,281119550,21400,21400,21400,21400,119
20250227,101200,278572950,21400,21400,21400,21400,0
20250227,101100,278572950,21400,21400,21400,21400,1
20250227,101000,278551550,21350,21350,21350,21350,10
20250227,100900,278338050,21300,21300,21300,21300,0
20250227,100800,278338050,21300,21300,21350,21300,450
20250227,100700,268740050,21350,21300,21350,21300,173
20250227,100600,265051500,21200,21350,21400,21150,1807
20250227,100500,226669150,21450,21450,21450,21450,0
20250227,100400,226669150,21450,21450,21450,21450,0
20250227,100300,226669150,21450,21450,21450,21450,0
20250227,100200,226669150,21450,21450,21450,21450,1
20250227,100100,226647700,21450,21400,21450,21350,421
20250227,100000,217651550,21450,21450,21450,21450,17
20250227,095900,217286900,21400,21400,21400,21400,0
20250227,095800,217286900,21400,21450,21450,21400,60
20250227,095700,216002450,21400,21450,21500,21400,340
20250227,095600,208724350,21450,21450,21450,21450,26
20250227,095500,208166650,21450,21450,21450,21450,1
20250227,095400,208145200,21450,21450,21450,21450,3
20250227,095300,208080850,21450,21450,21450,21450,56
20250227,095200,206879650,21450,21450,21450,21450,0
20250227,095100,206879650,21450,21450,21450,21450,0
20250227,095000,206879650,21450,21450,21450,21450,35
20250227,094900,206128900,21450,21500,21500,21450,391
20250227,094800,197735400,21500,21500,21500,21500,448
20250227,094700,188103400,21450,21450,21450,21450,1
20250227,094600,188081950,21500,21500,21500,21450,137
20250227,094500,185141450,21500,21500,21500,21500,1
20250227,094400,185119950,21500,21500,21500,21500,20
20250227,094300,184689950,21500,21500,21500,21500,2
20250227,094200,184646950,21450,21450,21450,21450,0
20250227,094100,184646950,21450,21450,21450,21450,0
20250227,094000,184646950,21450,21450,21450,21450,1
20250227,093900,184625500,21450,21450,21450,21450,0
20250227,093800,184625500,21450,21450,21450,21450,97
20250227,093700,182544850,21500,21500,21500,21500,23
20250227,093600,182050350,21500,21500,21500,21500,30
20250227,093500,181405350,21500,21500,21500,21500,51
20250227,093400,180308850,21450,21450,21450,21450,0
20250227,093300,180308850,21450,21450,21450,21450,0
20250227,093200,180308850,21450,21450,21450,21450,153
20250227,093100,177027000,21450,21450,21450,21450,8
20250227,093000,176855400,21400,21450,21450,21400,22
20250227,092900,176384500,21400,21450,21450,21400,162
20250227,092800,172915100,21450,21500,21500,21450,62
20250227,092700,171585100,21500,21500,21500,21500,10
20250227,092600,171370100,21500,21500,21500,21500,0
20250227,092500,171370100,21500,21500,21500,21500,98
20250227,092400,169263100,21500,21500,21500,21500,0
20250227,092300,169263100,21500,21500,21500,21500,22
20250227,092200,168790100,21500,21500,21500,21500,13
20250227,092100,168510600,21500,21500,21500,21500,50
20250227,092000,167435600,21500,21500,21500,21500,0
20250227,091900,167435600,21500,21500,21500,21500,0
20250227,091800,167435600,21500,21500,21500,21500,44
20250227,091700,166489600,21450,21500,21500,21450,677
20250227,091600,151935300,21550,21600,21600,21550,943
20250227,091500,131602450,21650,21650,21650,21650,0
20250227,091400,131602450,21650,21650,21650,21650,0
20250227,091300,131602450,21650,21650,21650,21600,258
20250227,091200,126024350,21650,21650,21650,21650,145
20250227,091100,122885100,21700,21750,21750,21700,170
20250227,091000,119194550,21700,21750,21750,21700,187
20250227,090900,115128400,21750,21750,21750,21750,110
20250227,090800,112735900,21700,21700,21700,21700,77
20250227,090700,111065000,21650,21750,21750,21650,100
20250227,090600,108897800,21600,21550,21700,21550,957
20250227,090500,88220300,21600,21550,21600,21550,190
20250227,090400,84124700,21550,21400,21550,21400,2251
20250227,090300,35822800,21500,21500,21500,21500,0
20250227,090200,35822800,21500,21400,21500,21400,1100
20250227,090100,12208400,21350,21400,21400,21350,57
20250227,090000,10990800,21300,21300,21300,21300,516
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194000 868354350 21200 21200 21200 21200 1236
3 20250227 193900 868354350 21200 21200 21200 21200 0
4 20250227 193800 868354350 21200 21200 21200 21200 0
5 20250227 193700 868354350 21200 21200 21200 21200 0
6 20250227 193600 868354350 21200 21200 21200 21200 0
7 20250227 193500 868354350 21200 21200 21200 21200 0
8 20250227 193400 868354350 21200 21200 21200 21200 0
9 20250227 193300 868354350 21200 21200 21200 21200 0
10 20250227 193200 868354350 21200 21200 21200 21200 0
11 20250227 193100 868354350 21200 21200 21200 21200 0
12 20250227 193000 868354350 21200 21200 21200 21200 0
13 20250227 192900 868354350 21200 21200 21200 21200 0
14 20250227 192800 868354350 21200 21200 21200 21200 0
15 20250227 192700 868354350 21200 21200 21200 21200 0
16 20250227 192600 868354350 21200 21200 21200 21200 0
17 20250227 192500 868354350 21200 21200 21200 21200 0
18 20250227 192400 868354350 21200 21200 21200 21200 0
19 20250227 192300 868354350 21200 21200 21200 21200 0
20 20250227 192200 868354350 21200 21200 21200 21200 0
21 20250227 192100 868354350 21200 21200 21200 21200 0
22 20250227 192000 868354350 21200 21200 21200 21200 0
23 20250227 191900 868354350 21200 21200 21200 21200 0
24 20250227 191800 868354350 21200 21200 21200 21200 0
25 20250227 191700 868354350 21200 21200 21200 21200 0
26 20250227 191600 868354350 21200 21200 21200 21200 0
27 20250227 191500 868354350 21200 21200 21200 21200 0
28 20250227 191400 868354350 21200 21200 21200 21200 0
29 20250227 191300 868354350 21200 21200 21200 21200 0
30 20250227 191200 868354350 21200 21200 21200 21200 0
31 20250227 191100 868354350 21200 21200 21200 21200 0
32 20250227 191000 868354350 21200 21200 21200 21200 1236
33 20250227 190900 868354350 21200 21200 21200 21200 0
34 20250227 190800 868354350 21200 21200 21200 21200 0
35 20250227 190700 868354350 21200 21200 21200 21200 0
36 20250227 190600 868354350 21200 21200 21200 21200 0
37 20250227 190500 868354350 21200 21200 21200 21200 0
38 20250227 190400 868354350 21200 21200 21200 21200 0
39 20250227 190300 868354350 21200 21200 21200 21200 0
40 20250227 190200 868354350 21200 21200 21200 21200 0
41 20250227 190100 868354350 21200 21200 21200 21200 0
42 20250227 190000 868354350 21200 21200 21200 21200 0
43 20250227 185900 868354350 21200 21200 21200 21200 0
44 20250227 185800 868354350 21200 21200 21200 21200 0
45 20250227 185700 868354350 21200 21200 21200 21200 0
46 20250227 185600 868354350 21200 21200 21200 21200 0
47 20250227 185500 868354350 21200 21200 21200 21200 0
48 20250227 185400 868354350 21200 21200 21200 21200 0
49 20250227 185300 868354350 21200 21200 21200 21200 0
50 20250227 185200 868354350 21200 21200 21200 21200 0
51 20250227 185100 868354350 21200 21200 21200 21200 0
52 20250227 185000 868354350 21200 21200 21200 21200 0
53 20250227 184900 868354350 21200 21200 21200 21200 0
54 20250227 184800 868354350 21200 21200 21200 21200 0
55 20250227 184700 868354350 21200 21200 21200 21200 0
56 20250227 184600 868354350 21200 21200 21200 21200 0
57 20250227 184500 868354350 21200 21200 21200 21200 0
58 20250227 184400 868354350 21200 21200 21200 21200 0
59 20250227 184300 868354350 21200 21200 21200 21200 0
60 20250227 184200 868354350 21200 21200 21200 21200 0
61 20250227 184100 868354350 21200 21200 21200 21200 0
62 20250227 184000 868354350 21200 21200 21200 21200 1236
63 20250227 183900 868354350 21200 21200 21200 21200 0
64 20250227 183800 868354350 21200 21200 21200 21200 0
65 20250227 183700 868354350 21200 21200 21200 21200 0
66 20250227 183600 868354350 21200 21200 21200 21200 0
67 20250227 183500 868354350 21200 21200 21200 21200 0
68 20250227 183400 868354350 21200 21200 21200 21200 0
69 20250227 183300 868354350 21200 21200 21200 21200 0
70 20250227 183200 868354350 21200 21200 21200 21200 0
71 20250227 183100 868354350 21200 21200 21200 21200 0
72 20250227 183000 868354350 21200 21200 21200 21200 0
73 20250227 182900 868354350 21200 21200 21200 21200 0
74 20250227 182800 868354350 21200 21200 21200 21200 0
75 20250227 182700 868354350 21200 21200 21200 21200 0
76 20250227 182600 868354350 21200 21200 21200 21200 0
77 20250227 182500 868354350 21200 21200 21200 21200 0
78 20250227 182400 868354350 21200 21200 21200 21200 0
79 20250227 182300 868354350 21200 21200 21200 21200 0
80 20250227 182200 868354350 21200 21200 21200 21200 0
81 20250227 182100 868354350 21200 21200 21200 21200 0
82 20250227 182000 868354350 21200 21200 21200 21200 0
83 20250227 181900 868354350 21200 21200 21200 21200 0
84 20250227 181800 868354350 21200 21200 21200 21200 0
85 20250227 181700 868354350 21200 21200 21200 21200 0
86 20250227 181600 868354350 21200 21200 21200 21200 0
87 20250227 181500 868354350 21200 21200 21200 21200 0
88 20250227 181400 868354350 21200 21200 21200 21200 0
89 20250227 181300 868354350 21200 21200 21200 21200 0
90 20250227 181200 868354350 21200 21200 21200 21200 0
91 20250227 181100 868354350 21200 21200 21200 21200 0
92 20250227 181000 868354350 21200 21200 21200 21200 1236
93 20250227 180900 868354350 21200 21200 21200 21200 0
94 20250227 180800 868354350 21200 21200 21200 21200 0
95 20250227 180700 868354350 21200 21200 21200 21200 0
96 20250227 180600 868354350 21200 21200 21200 21200 0
97 20250227 180500 868354350 21200 21200 21200 21200 0
98 20250227 180400 868354350 21200 21200 21200 21200 0
99 20250227 180300 868354350 21200 21200 21200 21200 0
100 20250227 180200 868354350 21200 21200 21200 21200 0
101 20250227 180100 868354350 21200 21200 21200 21200 0
102 20250227 180000 868354350 21200 21200 21200 21200 0
103 20250227 175900 868354350 21200 21200 21200 21200 0
104 20250227 175800 868354350 21200 21200 21200 21200 0
105 20250227 175700 868354350 21200 21200 21200 21200 0
106 20250227 175600 868354350 21200 21200 21200 21200 0
107 20250227 175500 868354350 21200 21200 21200 21200 0
108 20250227 175400 868354350 21200 21200 21200 21200 0
109 20250227 175300 868354350 21200 21200 21200 21200 0
110 20250227 175200 868354350 21200 21200 21200 21200 0
111 20250227 175100 868354350 21200 21200 21200 21200 0
112 20250227 175000 868354350 21200 21200 21200 21200 0
113 20250227 174900 868354350 21200 21200 21200 21200 0
114 20250227 174800 868354350 21200 21200 21200 21200 0
115 20250227 174700 868354350 21200 21200 21200 21200 0
116 20250227 174600 868354350 21200 21200 21200 21200 0
117 20250227 174500 868354350 21200 21200 21200 21200 0
118 20250227 174400 868354350 21200 21200 21200 21200 0
119 20250227 174300 868354350 21200 21200 21200 21200 0
120 20250227 174200 868354350 21200 21200 21200 21200 0
121 20250227 174100 868354350 21200 21200 21200 21200 0
122 20250227 174000 868354350 21200 21200 21200 21200 1236
123 20250227 173900 868354350 21200 21200 21200 21200 0
124 20250227 173800 868354350 21200 21200 21200 21200 0
125 20250227 173700 868354350 21200 21200 21200 21200 0
126 20250227 173600 868354350 21200 21200 21200 21200 0
127 20250227 173500 868354350 21200 21200 21200 21200 0
128 20250227 173400 868354350 21200 21200 21200 21200 0
129 20250227 173300 868354350 21200 21200 21200 21200 0
130 20250227 173200 868354350 21200 21200 21200 21200 0
131 20250227 173100 868354350 21200 21200 21200 21200 0
132 20250227 173000 868354350 21200 21200 21200 21200 0
133 20250227 172900 868354350 21200 21200 21200 21200 0
134 20250227 172800 868354350 21200 21200 21200 21200 0
135 20250227 172700 868354350 21200 21200 21200 21200 0
136 20250227 172600 868354350 21200 21200 21200 21200 0
137 20250227 172500 868354350 21200 21200 21200 21200 0
138 20250227 172400 868354350 21200 21200 21200 21200 0
139 20250227 172300 868354350 21200 21200 21200 21200 0
140 20250227 172200 868354350 21200 21200 21200 21200 0
141 20250227 172100 868354350 21200 21200 21200 21200 0
142 20250227 172000 868354350 21200 21200 21200 21200 0
143 20250227 171900 868354350 21200 21200 21200 21200 0
144 20250227 171800 868354350 21200 21200 21200 21200 0
145 20250227 171700 868354350 21200 21200 21200 21200 0
146 20250227 171600 868354350 21200 21200 21200 21200 0
147 20250227 171500 868354350 21200 21200 21200 21200 0
148 20250227 171400 868354350 21200 21200 21200 21200 0
149 20250227 171300 868354350 21200 21200 21200 21200 0
150 20250227 171200 868354350 21200 21200 21200 21200 0
151 20250227 171100 868354350 21200 21200 21200 21200 0
152 20250227 171000 868354350 21200 21200 21200 21200 1236
153 20250227 170900 868354350 21200 21200 21200 21200 0
154 20250227 170800 868354350 21200 21200 21200 21200 0
155 20250227 170700 868354350 21200 21200 21200 21200 0
156 20250227 170600 868354350 21200 21200 21200 21200 0
157 20250227 170500 868354350 21200 21200 21200 21200 0
158 20250227 170400 868354350 21200 21200 21200 21200 0
159 20250227 170300 868354350 21200 21200 21200 21200 0
160 20250227 170200 868354350 21200 21200 21200 21200 0
161 20250227 170100 868354350 21200 21200 21200 21200 0
162 20250227 170000 868354350 21200 21200 21200 21200 0
163 20250227 165900 868354350 21200 21200 21200 21200 0
164 20250227 165800 868354350 21200 21200 21200 21200 0
165 20250227 165700 868354350 21200 21200 21200 21200 0
166 20250227 165600 868354350 21200 21200 21200 21200 0
167 20250227 165500 868354350 21200 21200 21200 21200 0
168 20250227 165400 868354350 21200 21200 21200 21200 0
169 20250227 165300 868354350 21200 21200 21200 21200 0
170 20250227 165200 868354350 21200 21200 21200 21200 0
171 20250227 165100 868354350 21200 21200 21200 21200 0
172 20250227 165000 868354350 21200 21200 21200 21200 0
173 20250227 164900 868354350 21200 21200 21200 21200 0
174 20250227 164800 868354350 21200 21200 21200 21200 0
175 20250227 164700 868354350 21200 21200 21200 21200 0
176 20250227 164600 868354350 21200 21200 21200 21200 0
177 20250227 164500 868354350 21200 21200 21200 21200 0
178 20250227 164400 868354350 21200 21200 21200 21200 0
179 20250227 164300 868354350 21200 21200 21200 21200 0
180 20250227 164200 868354350 21200 21200 21200 21200 0
181 20250227 164100 868354350 21200 21200 21200 21200 0
182 20250227 164000 868354350 21200 21200 21200 21200 1236
183 20250227 163900 868354350 21200 21200 21200 21200 0
184 20250227 163800 868354350 21200 21200 21200 21200 0
185 20250227 163700 868354350 21200 21200 21200 21200 0
186 20250227 163600 868354350 21200 21200 21200 21200 0
187 20250227 163500 868354350 21200 21200 21200 21200 0
188 20250227 163400 868354350 21200 21200 21200 21200 0
189 20250227 163300 868354350 21200 21200 21200 21200 0
190 20250227 163200 868354350 21200 21200 21200 21200 0
191 20250227 163100 868354350 21200 21200 21200 21200 0
192 20250227 163000 868354350 21200 21200 21200 21200 0
193 20250227 162900 868354350 21200 21200 21200 21200 0
194 20250227 162800 868354350 21200 21200 21200 21200 0
195 20250227 162700 868354350 21200 21200 21200 21200 0
196 20250227 162600 868354350 21200 21200 21200 21200 0
197 20250227 162500 868354350 21200 21200 21200 21200 0
198 20250227 162400 868354350 21200 21200 21200 21200 0
199 20250227 162300 868354350 21200 21200 21200 21200 0
200 20250227 162200 868354350 21200 21200 21200 21200 0
201 20250227 162100 868354350 21200 21200 21200 21200 0
202 20250227 162000 868354350 21200 21200 21200 21200 0
203 20250227 161900 868354350 21200 21200 21200 21200 0
204 20250227 161800 868354350 21200 21200 21200 21200 0
205 20250227 161700 868354350 21200 21200 21200 21200 0
206 20250227 161600 868354350 21200 21200 21200 21200 0
207 20250227 161500 868354350 21200 21200 21200 21200 0
208 20250227 161400 868354350 21200 21200 21200 21200 0
209 20250227 161300 868354350 21200 21200 21200 21200 0
210 20250227 161200 868354350 21200 21200 21200 21200 0
211 20250227 161100 868354350 21200 21200 21200 21200 0
212 20250227 161000 868354350 21200 21200 21200 21200 1236
213 20250227 160900 868354350 21200 21200 21200 21200 0
214 20250227 160800 868354350 21200 21200 21200 21200 0
215 20250227 160700 868354350 21200 21200 21200 21200 0
216 20250227 160600 868354350 21200 21200 21200 21200 0
217 20250227 160500 868354350 21200 21200 21200 21200 0
218 20250227 160400 868354350 21200 21200 21200 21200 0
219 20250227 160300 868354350 21200 21200 21200 21200 0
220 20250227 160200 868354350 21200 21200 21200 21200 0
221 20250227 160100 868354350 21200 21200 21200 21200 0
222 20250227 160000 868354350 21200 21200 21200 21200 0
223 20250227 155900 868354350 21200 21200 21200 21200 0
224 20250227 155800 868354350 21200 21200 21200 21200 0
225 20250227 155700 868354350 21200 21200 21200 21200 0
226 20250227 155600 868354350 21200 21200 21200 21200 0
227 20250227 155500 868354350 21200 21200 21200 21200 0
228 20250227 155400 868354350 21200 21200 21200 21200 0
229 20250227 155300 868354350 21200 21200 21200 21200 0
230 20250227 155200 868354350 21200 21200 21200 21200 0
231 20250227 155100 868354350 21200 21200 21200 21200 0
232 20250227 155000 868354350 21200 21200 21200 21200 0
233 20250227 154900 868354350 21200 21200 21200 21200 0
234 20250227 154800 868354350 21200 21200 21200 21200 0
235 20250227 154700 868354350 21200 21200 21200 21200 0
236 20250227 154600 868354350 21200 21200 21200 21200 0
237 20250227 154500 868354350 21200 21200 21200 21200 0
238 20250227 154400 868354350 21200 21200 21200 21200 0
239 20250227 154300 868354350 21200 21200 21200 21200 0
240 20250227 154200 868354350 21200 21200 21200 21200 0
241 20250227 154100 868354350 21200 21200 21200 21200 0
242 20250227 154000 868354350 21200 21200 21200 21200 1236
243 20250227 153900 868354350 21200 21200 21200 21200 0
244 20250227 153800 868354350 21200 21200 21200 21200 0
245 20250227 153700 868354350 21200 21200 21200 21200 0
246 20250227 153600 868354350 21200 21200 21200 21200 0
247 20250227 153500 868354350 21200 21200 21200 21200 0
248 20250227 153400 868354350 21200 21200 21200 21200 0
249 20250227 153300 868354350 21200 21200 21200 21200 0
250 20250227 153200 868354350 21200 21200 21200 21200 0
251 20250227 153100 868354350 21200 21200 21200 21200 0
252 20250227 153000 868354350 21200 21200 21200 21200 1236
253 20250227 152900 842151150 21150 21150 21150 21150 0
254 20250227 152800 842151150 21150 21150 21150 21150 0
255 20250227 152700 842151150 21150 21150 21150 21150 0
256 20250227 152600 842151150 21150 21150 21150 21150 0
257 20250227 152500 842151150 21150 21150 21150 21150 0
258 20250227 152400 842151150 21150 21150 21150 21150 0
259 20250227 152300 842151150 21150 21150 21150 21150 0
260 20250227 152200 842151150 21150 21150 21150 21150 0
261 20250227 152100 842151150 21150 21150 21150 21150 0
262 20250227 152000 842151150 21150 21150 21150 21150 0
263 20250227 151900 842151150 21150 21150 21150 21100 342
264 20250227 151800 834919650 21150 21100 21150 21100 155
265 20250227 151700 831647100 21100 21150 21150 20950 4229
266 20250227 151600 742940400 21150 21000 21200 21000 508
267 20250227 151500 732194300 21150 21150 21150 20950 3338
268 20250227 151400 662061000 21100 21150 21150 21100 2012
269 20250227 151300 619557050 21200 21200 21200 21200 2
270 20250227 151200 619514650 21200 21250 21250 21200 462
271 20250227 151100 609704050 21300 21300 21300 21300 48
272 20250227 151000 608681650 21300 21300 21300 21300 45
273 20250227 150900 607723150 21300 21300 21300 21300 0
274 20250227 150800 607723150 21300 21300 21300 21300 34
275 20250227 150700 606998950 21300 21350 21350 21300 564
276 20250227 150600 594985700 21350 21300 21350 21300 213
277 20250227 150500 590448250 21300 21300 21300 21300 22
278 20250227 150400 589979650 21300 21300 21300 21300 1
279 20250227 150300 589958350 21300 21300 21300 21300 0
280 20250227 150200 589958350 21300 21250 21300 21250 4
281 20250227 150100 589873300 21250 21250 21250 21250 3
282 20250227 150000 589809550 21300 21300 21300 21300 0
283 20250227 145900 589809550 21300 21300 21300 21250 77
284 20250227 145800 588169650 21250 21250 21250 21250 18
285 20250227 145700 587787150 21250 21250 21250 21250 0
286 20250227 145600 587787150 21250 21250 21250 21250 4
287 20250227 145500 587702150 21300 21300 21300 21300 1
288 20250227 145400 587680850 21250 21250 21300 21250 15
289 20250227 145300 587362050 21300 21300 21300 21300 0
290 20250227 145200 587362050 21300 21300 21300 21300 0
291 20250227 145100 587362050 21300 21300 21300 21300 6
292 20250227 145000 587234250 21300 21350 21350 21300 76
293 20250227 144900 585613250 21250 21250 21250 21250 0
294 20250227 144800 585613250 21250 21250 21250 21250 6
295 20250227 144700 585485750 21300 21300 21300 21300 1
296 20250227 144600 585464450 21250 21250 21250 21250 6
297 20250227 144500 585336950 21300 21350 21350 21300 112
298 20250227 144400 582951300 21300 21300 21350 21300 13
299 20250227 144300 582674000 21300 21300 21300 21300 108
300 20250227 144200 580373600 21300 21250 21300 21250 3
301 20250227 144100 580309800 21300 21300 21300 21300 0
302 20250227 144000 580309800 21300 21250 21300 21250 3
303 20250227 143900 580246000 21250 21250 21250 21250 0
304 20250227 143800 580246000 21250 21250 21250 21250 2
305 20250227 143700 580203500 21250 21300 21300 21250 3
306 20250227 143600 580139700 21250 21250 21250 21250 1
307 20250227 143500 580118450 21250 21250 21250 21250 3
308 20250227 143400 580054700 21300 21300 21300 21300 0
309 20250227 143300 580054700 21300 21300 21300 21250 80
310 20250227 143200 578350750 21350 21350 21350 21350 1
311 20250227 143100 578329400 21300 21300 21300 21300 0
312 20250227 143000 578329400 21300 21300 21300 21300 19
313 20250227 142900 577924700 21350 21300 21350 21300 139
314 20250227 142800 574962550 21350 21350 21350 21350 1
315 20250227 142700 574941200 21350 21350 21350 21350 0
316 20250227 142600 574941200 21350 21350 21350 21350 0
317 20250227 142500 574941200 21350 21350 21350 21350 1
318 20250227 142400 574919850 21350 21400 21400 21350 254
319 20250227 142300 569495200 21400 21350 21400 21350 106
320 20250227 142200 567232050 21350 21350 21350 21350 0
321 20250227 142100 567232050 21350 21350 21350 21350 1
322 20250227 142000 567210700 21350 21350 21350 21350 28
323 20250227 141900 566612900 21300 21200 21300 21200 933
324 20250227 141800 546752100 21200 21200 21200 21200 0
325 20250227 141700 546752100 21200 21250 21250 21200 12
326 20250227 141600 546497650 21200 21200 21200 21200 0
327 20250227 141500 546497650 21200 21200 21250 21200 10
328 20250227 141400 546285350 21200 21200 21200 21200 487
329 20250227 141300 535960950 21200 21250 21250 21200 40
330 20250227 141200 535111200 21200 21200 21200 21200 1
331 20250227 141100 535090000 21250 21250 21250 21250 2
332 20250227 141000 535047500 21250 21250 21250 21250 1
333 20250227 140900 535026250 21250 21250 21250 21250 0
334 20250227 140800 535026250 21250 21250 21250 21250 6
335 20250227 140700 534898750 21250 21250 21250 21250 0
336 20250227 140600 534898750 21250 21250 21250 21250 1
337 20250227 140500 534877500 21250 21250 21250 21250 0
338 20250227 140400 534877500 21250 21250 21250 21250 0
339 20250227 140300 534877500 21250 21250 21250 21250 1
340 20250227 140200 534856250 21250 21250 21250 21250 257
341 20250227 140100 529395000 21250 21250 21300 21250 14
342 20250227 140000 529097450 21250 21250 21250 21250 7
343 20250227 135900 528948700 21300 21300 21300 21300 0
344 20250227 135800 528948700 21300 21300 21300 21300 1
345 20250227 135700 528927400 21250 21250 21250 21250 1
346 20250227 135600 528906150 21300 21300 21300 21300 0
347 20250227 135500 528906150 21300 21300 21300 21300 32
348 20250227 135400 528224550 21300 21300 21300 21300 0
349 20250227 135300 528224550 21300 21300 21300 21300 14
350 20250227 135200 527926350 21300 21300 21300 21300 44
351 20250227 135100 526989150 21250 21250 21250 21250 39
352 20250227 135000 526160400 21250 21250 21250 21250 0
353 20250227 134900 526160400 21250 21250 21250 21250 273
354 20250227 134800 520359150 21200 21200 21200 21200 0
355 20250227 134700 520359150 21200 21200 21200 21200 10
356 20250227 134600 520147150 21250 21250 21250 21250 1
357 20250227 134500 520125900 21250 21250 21250 21250 1
358 20250227 134400 520104650 21250 21250 21250 21250 217
359 20250227 134300 515493400 21300 21300 21300 21300 53
360 20250227 134200 514364500 21300 21300 21300 21300 0
361 20250227 134100 514364500 21300 21300 21300 21300 1
362 20250227 134000 514343200 21300 21300 21300 21300 0
363 20250227 133900 514343200 21300 21300 21300 21300 0
364 20250227 133800 514343200 21300 21300 21300 21300 1
365 20250227 133700 514321900 21300 21300 21300 21300 0
366 20250227 133600 514321900 21300 21300 21300 21300 2
367 20250227 133500 514279300 21300 21300 21300 21300 50
368 20250227 133400 513214300 21350 21350 21350 21350 112
369 20250227 133300 510823100 21250 21300 21300 21250 801
370 20250227 133200 493801800 21250 21250 21250 21250 267
371 20250227 133100 488128050 21200 21250 21250 21200 1512
372 20250227 133000 456069250 21200 21200 21200 21200 0
373 20250227 132900 456069250 21200 21200 21200 21200 0
374 20250227 132800 456069250 21200 21250 21250 21200 301
375 20250227 132700 449673050 21250 21250 21250 21250 200
376 20250227 132600 445423050 21300 21250 21300 21250 59
377 20250227 132500 444166400 21250 21250 21250 21250 1
378 20250227 132400 444145150 21300 21300 21300 21300 2
379 20250227 132300 444102550 21250 21250 21250 21250 1
380 20250227 132200 444081300 21250 21250 21250 21250 4
381 20250227 132100 443996300 21250 21250 21250 21250 0
382 20250227 132000 443996300 21250 21250 21250 21250 3
383 20250227 131900 443932550 21250 21250 21250 21250 1
384 20250227 131800 443911300 21250 21250 21250 21250 68
385 20250227 131700 442466300 21250 21250 21250 21250 914
386 20250227 131600 423043800 21250 21300 21300 21250 313
387 20250227 131500 416381350 21300 21300 21300 21300 4
388 20250227 131400 416296150 21300 21300 21300 21300 0
389 20250227 131300 416296150 21300 21300 21300 21300 0
390 20250227 131200 416296150 21300 21300 21300 21300 0
391 20250227 131100 416296150 21300 21300 21300 21300 0
392 20250227 131000 416296150 21300 21300 21300 21300 403
393 20250227 130900 407712250 21300 21300 21300 21300 0
394 20250227 130800 407712250 21300 21300 21300 21300 0
395 20250227 130700 407712250 21300 21300 21300 21300 0
396 20250227 130600 407712250 21300 21300 21300 21300 0
397 20250227 130500 407712250 21300 21300 21300 21300 436
398 20250227 130400 398425450 21350 21350 21350 21350 2
399 20250227 130300 398382750 21350 21350 21350 21350 0
400 20250227 130200 398382750 21350 21350 21350 21350 19
401 20250227 130100 397977100 21300 21300 21300 21300 0
402 20250227 130000 397977100 21300 21300 21300 21300 806
403 20250227 125900 380809300 21400 21400 21400 21400 0
404 20250227 125800 380809300 21400 21400 21400 21400 21
405 20250227 125700 380359900 21350 21350 21350 21350 39
406 20250227 125600 379527250 21350 21350 21350 21350 110
407 20250227 125500 377178750 21350 21300 21350 21300 8
408 20250227 125400 377008200 21300 21300 21300 21300 12
409 20250227 125300 376752600 21350 21350 21350 21350 0
410 20250227 125200 376752600 21350 21350 21350 21350 45
411 20250227 125100 375791850 21350 21350 21350 21350 29
412 20250227 125000 375172700 21350 21350 21350 21350 1
413 20250227 124900 375151350 21350 21350 21350 21350 0
414 20250227 124800 375151350 21350 21350 21350 21350 0
415 20250227 124700 375151350 21350 21350 21350 21350 0
416 20250227 124600 375151350 21350 21350 21350 21350 1
417 20250227 124500 375130000 21300 21300 21300 21300 2
418 20250227 124400 375087400 21350 21350 21350 21350 250
419 20250227 124300 369749900 21350 21350 21350 21350 0
420 20250227 124200 369749900 21350 21350 21350 21350 0
421 20250227 124100 369749900 21350 21350 21350 21350 22
422 20250227 124000 369280200 21300 21300 21300 21300 9
423 20250227 123900 369088500 21350 21350 21350 21350 39
424 20250227 123800 368255850 21350 21350 21350 21350 0
425 20250227 123700 368255850 21350 21350 21350 21350 1
426 20250227 123600 368234500 21350 21350 21350 21350 0
427 20250227 123500 368234500 21350 21350 21350 21350 1
428 20250227 123400 368213150 21350 21350 21350 21350 20
429 20250227 123300 367786150 21300 21300 21300 21300 0
430 20250227 123200 367786150 21300 21300 21300 21300 0
431 20250227 123100 367786150 21300 21300 21300 21300 0
432 20250227 123000 367786150 21300 21300 21300 21300 0
433 20250227 122900 367786150 21300 21300 21300 21300 14
434 20250227 122800 367487950 21350 21350 21350 21350 0
435 20250227 122700 367487950 21350 21350 21350 21350 17
436 20250227 122600 367125000 21250 21250 21250 21250 0
437 20250227 122500 367125000 21250 21300 21300 21250 405
438 20250227 122400 358498750 21300 21300 21300 21300 7
439 20250227 122300 358349650 21300 21300 21300 21300 3
440 20250227 122200 358285750 21350 21350 21350 21350 0
441 20250227 122100 358285750 21350 21350 21350 21350 45
442 20250227 122000 357325000 21350 21300 21350 21300 7
443 20250227 121900 357175750 21300 21300 21300 21300 0
444 20250227 121800 357175750 21300 21300 21300 21300 0
445 20250227 121700 357175750 21300 21300 21300 21300 158
446 20250227 121600 353810350 21300 21300 21300 21300 0
447 20250227 121500 353810350 21300 21300 21300 21300 3
448 20250227 121400 353746450 21300 21300 21300 21300 0
449 20250227 121300 353746450 21300 21300 21300 21300 46
450 20250227 121200 352766650 21300 21300 21300 21300 1
451 20250227 121100 352745350 21350 21350 21350 21350 673
452 20250227 121000 338376800 21350 21350 21350 21350 2
453 20250227 120900 338334100 21350 21350 21350 21350 1
454 20250227 120800 338312750 21400 21400 21400 21400 302
455 20250227 120700 331849950 21400 21400 21400 21400 0
456 20250227 120600 331849950 21400 21400 21400 21400 1
457 20250227 120500 331828550 21450 21450 21450 21450 0
458 20250227 120400 331828550 21450 21450 21450 21450 3
459 20250227 120300 331764200 21450 21450 21450 21450 6
460 20250227 120200 331635500 21450 21450 21450 21450 0
461 20250227 120100 331635500 21450 21450 21450 21450 0
462 20250227 120000 331635500 21450 21450 21450 21450 0
463 20250227 115900 331635500 21450 21400 21450 21400 18
464 20250227 115800 331250250 21400 21400 21400 21400 114
465 20250227 115700 328810650 21400 21400 21400 21400 2
466 20250227 115600 328767850 21400 21400 21400 21400 7
467 20250227 115500 328618050 21350 21350 21350 21350 1
468 20250227 115400 328596700 21350 21350 21350 21350 0
469 20250227 115300 328596700 21350 21350 21350 21350 0
470 20250227 115200 328596700 21350 21350 21350 21350 0
471 20250227 115100 328596700 21350 21350 21350 21350 0
472 20250227 115000 328596700 21350 21350 21350 21350 0
473 20250227 114900 328596700 21350 21350 21350 21350 3
474 20250227 114800 328532650 21350 21350 21350 21350 0
475 20250227 114700 328532650 21350 21350 21350 21350 6
476 20250227 114600 328404550 21350 21350 21400 21350 9
477 20250227 114500 328212300 21400 21400 21400 21400 0
478 20250227 114400 328212300 21400 21400 21400 21400 1
479 20250227 114300 328190900 21400 21400 21400 21400 0
480 20250227 114200 328190900 21400 21400 21400 21400 51
481 20250227 114100 327099500 21350 21350 21350 21350 0
482 20250227 114000 327099500 21350 21350 21350 21350 0
483 20250227 113900 327099500 21350 21350 21350 21350 9
484 20250227 113800 326907350 21350 21350 21350 21350 0
485 20250227 113700 326907350 21350 21350 21350 21350 5
486 20250227 113600 326800600 21350 21350 21350 21350 1
487 20250227 113500 326779250 21350 21350 21350 21350 0
488 20250227 113400 326779250 21350 21350 21350 21350 202
489 20250227 113300 322466550 21350 21350 21350 21350 1
490 20250227 113200 322445200 21350 21350 21350 21350 1
491 20250227 113100 322423850 21350 21350 21350 21350 50
492 20250227 113000 321356350 21400 21400 21400 21400 0
493 20250227 112900 321356350 21400 21400 21400 21400 0
494 20250227 112800 321356350 21400 21400 21400 21400 2
495 20250227 112700 321313550 21400 21400 21400 21400 0
496 20250227 112600 321313550 21400 21400 21400 21400 0
497 20250227 112500 321313550 21400 21400 21400 21400 0
498 20250227 112400 321313550 21400 21400 21400 21400 0
499 20250227 112300 321313550 21400 21400 21400 21400 0
500 20250227 112200 321313550 21400 21400 21400 21400 0
501 20250227 112100 321313550 21400 21400 21400 21400 1
502 20250227 112000 321292150 21400 21400 21400 21400 0
503 20250227 111900 321292150 21400 21400 21400 21400 0
504 20250227 111800 321292150 21400 21400 21400 21400 0
505 20250227 111700 321292150 21400 21400 21400 21400 7
506 20250227 111600 321142350 21400 21400 21400 21400 17
507 20250227 111500 320778550 21400 21400 21400 21400 0
508 20250227 111400 320778550 21400 21400 21400 21400 0
509 20250227 111300 320778550 21400 21400 21400 21400 0
510 20250227 111200 320778550 21400 21450 21450 21400 43
511 20250227 111100 319858100 21450 21450 21450 21450 12
512 20250227 111000 319600700 21450 21400 21450 21400 93
513 20250227 110900 317610350 21350 21350 21350 21350 0
514 20250227 110800 317610350 21350 21350 21350 21350 0
515 20250227 110700 317610350 21350 21350 21350 21350 0
516 20250227 110600 317610350 21350 21350 21350 21350 0
517 20250227 110500 317610350 21350 21350 21350 21350 0
518 20250227 110400 317610350 21350 21350 21350 21350 0
519 20250227 110300 317610350 21350 21350 21350 21350 0
520 20250227 110200 317610350 21350 21300 21350 21250 384
521 20250227 110100 309436500 21350 21350 21350 21250 583
522 20250227 110000 297009700 21400 21400 21400 21400 0
523 20250227 105900 297009700 21400 21400 21400 21400 0
524 20250227 105800 297009700 21400 21400 21400 21400 0
525 20250227 105700 297009700 21400 21400 21400 21400 20
526 20250227 105600 296581700 21400 21400 21400 21400 0
527 20250227 105500 296581700 21400 21400 21400 21400 40
528 20250227 105400 295725700 21400 21400 21400 21400 8
529 20250227 105300 295554500 21400 21400 21400 21400 2
530 20250227 105200 295511700 21400 21350 21400 21350 10
531 20250227 105100 295297950 21400 21400 21400 21400 10
532 20250227 105000 295083950 21400 21400 21400 21400 0
533 20250227 104900 295083950 21400 21400 21400 21400 37
534 20250227 104800 294292150 21450 21450 21450 21450 0
535 20250227 104700 294292150 21450 21450 21450 21450 0
536 20250227 104600 294292150 21450 21450 21450 21450 0
537 20250227 104500 294292150 21450 21450 21450 21450 3
538 20250227 104400 294227800 21400 21400 21400 21400 0
539 20250227 104300 294227800 21400 21400 21400 21400 0
540 20250227 104200 294227800 21400 21400 21400 21400 5
541 20250227 104100 294120800 21350 21350 21350 21350 50
542 20250227 104000 293053300 21350 21350 21350 21350 0
543 20250227 103900 293053300 21350 21350 21350 21350 0
544 20250227 103800 293053300 21350 21350 21350 21350 1
545 20250227 103700 293031950 21400 21400 21400 21400 254
546 20250227 103600 287596350 21400 21450 21450 21400 26
547 20250227 103500 287039750 21450 21450 21450 21450 50
548 20250227 103400 285967250 21450 21450 21450 21450 0
549 20250227 103300 285967250 21450 21450 21450 21450 24
550 20250227 103200 285452450 21450 21450 21450 21450 36
551 20250227 103100 284680250 21450 21450 21450 21450 2
552 20250227 103000 284637350 21450 21450 21450 21450 4
553 20250227 102900 284551550 21450 21450 21450 21450 0
554 20250227 102800 284551550 21450 21450 21450 21450 2
555 20250227 102700 284508650 21450 21450 21450 21450 56
556 20250227 102600 283307450 21450 21450 21450 21450 1
557 20250227 102500 283286000 21450 21450 21450 21450 0
558 20250227 102400 283286000 21450 21450 21450 21450 6
559 20250227 102300 283157300 21450 21450 21450 21450 0
560 20250227 102200 283157300 21450 21450 21450 21450 19
561 20250227 102100 282749750 21450 21450 21450 21450 5
562 20250227 102000 282642500 21450 21450 21450 21450 2
563 20250227 101900 282599600 21450 21450 21450 21450 4
564 20250227 101800 282513800 21450 21450 21450 21450 10
565 20250227 101700 282299300 21450 21450 21450 21450 20
566 20250227 101600 281870300 21450 21450 21450 21450 29
567 20250227 101500 281248250 21450 21450 21450 21450 4
568 20250227 101400 281162450 21450 21450 21450 21450 2
569 20250227 101300 281119550 21400 21400 21400 21400 119
570 20250227 101200 278572950 21400 21400 21400 21400 0
571 20250227 101100 278572950 21400 21400 21400 21400 1
572 20250227 101000 278551550 21350 21350 21350 21350 10
573 20250227 100900 278338050 21300 21300 21300 21300 0
574 20250227 100800 278338050 21300 21300 21350 21300 450
575 20250227 100700 268740050 21350 21300 21350 21300 173
576 20250227 100600 265051500 21200 21350 21400 21150 1807
577 20250227 100500 226669150 21450 21450 21450 21450 0
578 20250227 100400 226669150 21450 21450 21450 21450 0
579 20250227 100300 226669150 21450 21450 21450 21450 0
580 20250227 100200 226669150 21450 21450 21450 21450 1
581 20250227 100100 226647700 21450 21400 21450 21350 421
582 20250227 100000 217651550 21450 21450 21450 21450 17
583 20250227 095900 217286900 21400 21400 21400 21400 0
584 20250227 095800 217286900 21400 21450 21450 21400 60
585 20250227 095700 216002450 21400 21450 21500 21400 340
586 20250227 095600 208724350 21450 21450 21450 21450 26
587 20250227 095500 208166650 21450 21450 21450 21450 1
588 20250227 095400 208145200 21450 21450 21450 21450 3
589 20250227 095300 208080850 21450 21450 21450 21450 56
590 20250227 095200 206879650 21450 21450 21450 21450 0
591 20250227 095100 206879650 21450 21450 21450 21450 0
592 20250227 095000 206879650 21450 21450 21450 21450 35
593 20250227 094900 206128900 21450 21500 21500 21450 391
594 20250227 094800 197735400 21500 21500 21500 21500 448
595 20250227 094700 188103400 21450 21450 21450 21450 1
596 20250227 094600 188081950 21500 21500 21500 21450 137
597 20250227 094500 185141450 21500 21500 21500 21500 1
598 20250227 094400 185119950 21500 21500 21500 21500 20
599 20250227 094300 184689950 21500 21500 21500 21500 2
600 20250227 094200 184646950 21450 21450 21450 21450 0
601 20250227 094100 184646950 21450 21450 21450 21450 0
602 20250227 094000 184646950 21450 21450 21450 21450 1
603 20250227 093900 184625500 21450 21450 21450 21450 0
604 20250227 093800 184625500 21450 21450 21450 21450 97
605 20250227 093700 182544850 21500 21500 21500 21500 23
606 20250227 093600 182050350 21500 21500 21500 21500 30
607 20250227 093500 181405350 21500 21500 21500 21500 51
608 20250227 093400 180308850 21450 21450 21450 21450 0
609 20250227 093300 180308850 21450 21450 21450 21450 0
610 20250227 093200 180308850 21450 21450 21450 21450 153
611 20250227 093100 177027000 21450 21450 21450 21450 8
612 20250227 093000 176855400 21400 21450 21450 21400 22
613 20250227 092900 176384500 21400 21450 21450 21400 162
614 20250227 092800 172915100 21450 21500 21500 21450 62
615 20250227 092700 171585100 21500 21500 21500 21500 10
616 20250227 092600 171370100 21500 21500 21500 21500 0
617 20250227 092500 171370100 21500 21500 21500 21500 98
618 20250227 092400 169263100 21500 21500 21500 21500 0
619 20250227 092300 169263100 21500 21500 21500 21500 22
620 20250227 092200 168790100 21500 21500 21500 21500 13
621 20250227 092100 168510600 21500 21500 21500 21500 50
622 20250227 092000 167435600 21500 21500 21500 21500 0
623 20250227 091900 167435600 21500 21500 21500 21500 0
624 20250227 091800 167435600 21500 21500 21500 21500 44
625 20250227 091700 166489600 21450 21500 21500 21450 677
626 20250227 091600 151935300 21550 21600 21600 21550 943
627 20250227 091500 131602450 21650 21650 21650 21650 0
628 20250227 091400 131602450 21650 21650 21650 21650 0
629 20250227 091300 131602450 21650 21650 21650 21600 258
630 20250227 091200 126024350 21650 21650 21650 21650 145
631 20250227 091100 122885100 21700 21750 21750 21700 170
632 20250227 091000 119194550 21700 21750 21750 21700 187
633 20250227 090900 115128400 21750 21750 21750 21750 110
634 20250227 090800 112735900 21700 21700 21700 21700 77
635 20250227 090700 111065000 21650 21750 21750 21650 100
636 20250227 090600 108897800 21600 21550 21700 21550 957
637 20250227 090500 88220300 21600 21550 21600 21550 190
638 20250227 090400 84124700 21550 21400 21550 21400 2251
639 20250227 090300 35822800 21500 21500 21500 21500 0
640 20250227 090200 35822800 21500 21400 21500 21400 1100
641 20250227 090100 12208400 21350 21400 21400 21350 57
642 20250227 090000 10990800 21300 21300 21300 21300 516