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

646
063080/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194400,595186650,25550,25550,25550,25550,943
20250227,194300,595186650,25550,25550,25550,25550,0
20250227,194200,595186650,25550,25550,25550,25550,0
20250227,194100,595186650,25550,25550,25550,25550,0
20250227,194000,595186650,25550,25550,25550,25550,0
20250227,193900,595186650,25550,25550,25550,25550,0
20250227,193800,595186650,25550,25550,25550,25550,0
20250227,193700,595186650,25550,25550,25550,25550,0
20250227,193600,595186650,25550,25550,25550,25550,0
20250227,193500,595186650,25550,25550,25550,25550,0
20250227,193400,595186650,25550,25550,25550,25550,0
20250227,193300,595186650,25550,25550,25550,25550,0
20250227,193200,595186650,25550,25550,25550,25550,0
20250227,193100,595186650,25550,25550,25550,25550,0
20250227,193000,595186650,25550,25550,25550,25550,0
20250227,192900,595186650,25550,25550,25550,25550,0
20250227,192800,595186650,25550,25550,25550,25550,0
20250227,192700,595186650,25550,25550,25550,25550,0
20250227,192600,595186650,25550,25550,25550,25550,0
20250227,192500,595186650,25550,25550,25550,25550,0
20250227,192400,595186650,25550,25550,25550,25550,0
20250227,192300,595186650,25550,25550,25550,25550,0
20250227,192200,595186650,25550,25550,25550,25550,0
20250227,192100,595186650,25550,25550,25550,25550,0
20250227,192000,595186650,25550,25550,25550,25550,0
20250227,191900,595186650,25550,25550,25550,25550,0
20250227,191800,595186650,25550,25550,25550,25550,0
20250227,191700,595186650,25550,25550,25550,25550,0
20250227,191600,595186650,25550,25550,25550,25550,0
20250227,191500,595186650,25550,25550,25550,25550,0
20250227,191400,595186650,25550,25550,25550,25550,943
20250227,191300,595186650,25550,25550,25550,25550,0
20250227,191200,595186650,25550,25550,25550,25550,0
20250227,191100,595186650,25550,25550,25550,25550,0
20250227,191000,595186650,25550,25550,25550,25550,0
20250227,190900,595186650,25550,25550,25550,25550,0
20250227,190800,595186650,25550,25550,25550,25550,0
20250227,190700,595186650,25550,25550,25550,25550,0
20250227,190600,595186650,25550,25550,25550,25550,0
20250227,190500,595186650,25550,25550,25550,25550,0
20250227,190400,595186650,25550,25550,25550,25550,0
20250227,190300,595186650,25550,25550,25550,25550,0
20250227,190200,595186650,25550,25550,25550,25550,0
20250227,190100,595186650,25550,25550,25550,25550,0
20250227,190000,595186650,25550,25550,25550,25550,0
20250227,185900,595186650,25550,25550,25550,25550,0
20250227,185800,595186650,25550,25550,25550,25550,0
20250227,185700,595186650,25550,25550,25550,25550,0
20250227,185600,595186650,25550,25550,25550,25550,0
20250227,185500,595186650,25550,25550,25550,25550,0
20250227,185400,595186650,25550,25550,25550,25550,0
20250227,185300,595186650,25550,25550,25550,25550,0
20250227,185200,595186650,25550,25550,25550,25550,0
20250227,185100,595186650,25550,25550,25550,25550,0
20250227,185000,595186650,25550,25550,25550,25550,0
20250227,184900,595186650,25550,25550,25550,25550,0
20250227,184800,595186650,25550,25550,25550,25550,0
20250227,184700,595186650,25550,25550,25550,25550,0
20250227,184600,595186650,25550,25550,25550,25550,0
20250227,184500,595186650,25550,25550,25550,25550,0
20250227,184400,595186650,25550,25550,25550,25550,943
20250227,184300,595186650,25550,25550,25550,25550,0
20250227,184200,595186650,25550,25550,25550,25550,0
20250227,184100,595186650,25550,25550,25550,25550,0
20250227,184000,595186650,25550,25550,25550,25550,0
20250227,183900,595186650,25550,25550,25550,25550,0
20250227,183800,595186650,25550,25550,25550,25550,0
20250227,183700,595186650,25550,25550,25550,25550,0
20250227,183600,595186650,25550,25550,25550,25550,0
20250227,183500,595186650,25550,25550,25550,25550,0
20250227,183400,595186650,25550,25550,25550,25550,0
20250227,183300,595186650,25550,25550,25550,25550,0
20250227,183200,595186650,25550,25550,25550,25550,0
20250227,183100,595186650,25550,25550,25550,25550,0
20250227,183000,595186650,25550,25550,25550,25550,0
20250227,182900,595186650,25550,25550,25550,25550,0
20250227,182800,595186650,25550,25550,25550,25550,0
20250227,182700,595186650,25550,25550,25550,25550,0
20250227,182600,595186650,25550,25550,25550,25550,0
20250227,182500,595186650,25550,25550,25550,25550,0
20250227,182400,595186650,25550,25550,25550,25550,0
20250227,182300,595186650,25550,25550,25550,25550,0
20250227,182200,595186650,25550,25550,25550,25550,0
20250227,182100,595186650,25550,25550,25550,25550,0
20250227,182000,595186650,25550,25550,25550,25550,0
20250227,181900,595186650,25550,25550,25550,25550,0
20250227,181800,595186650,25550,25550,25550,25550,0
20250227,181700,595186650,25550,25550,25550,25550,0
20250227,181600,595186650,25550,25550,25550,25550,0
20250227,181500,595186650,25550,25550,25550,25550,0
20250227,181400,595186650,25550,25550,25550,25550,943
20250227,181300,595186650,25550,25550,25550,25550,0
20250227,181200,595186650,25550,25550,25550,25550,0
20250227,181100,595186650,25550,25550,25550,25550,0
20250227,181000,595186650,25550,25550,25550,25550,0
20250227,180900,595186650,25550,25550,25550,25550,0
20250227,180800,595186650,25550,25550,25550,25550,0
20250227,180700,595186650,25550,25550,25550,25550,0
20250227,180600,595186650,25550,25550,25550,25550,0
20250227,180500,595186650,25550,25550,25550,25550,0
20250227,180400,595186650,25550,25550,25550,25550,0
20250227,180300,595186650,25550,25550,25550,25550,0
20250227,180200,595186650,25550,25550,25550,25550,0
20250227,180100,595186650,25550,25550,25550,25550,0
20250227,180000,595186650,25550,25550,25550,25550,0
20250227,175900,595186650,25550,25550,25550,25550,0
20250227,175800,595186650,25550,25550,25550,25550,0
20250227,175700,595186650,25550,25550,25550,25550,0
20250227,175600,595186650,25550,25550,25550,25550,0
20250227,175500,595186650,25550,25550,25550,25550,0
20250227,175400,595186650,25550,25550,25550,25550,0
20250227,175300,595186650,25550,25550,25550,25550,0
20250227,175200,595186650,25550,25550,25550,25550,0
20250227,175100,595186650,25550,25550,25550,25550,0
20250227,175000,595186650,25550,25550,25550,25550,0
20250227,174900,595186650,25550,25550,25550,25550,0
20250227,174800,595186650,25550,25550,25550,25550,0
20250227,174700,595186650,25550,25550,25550,25550,0
20250227,174600,595186650,25550,25550,25550,25550,0
20250227,174500,595186650,25550,25550,25550,25550,0
20250227,174400,595186650,25550,25550,25550,25550,943
20250227,174300,595186650,25550,25550,25550,25550,0
20250227,174200,595186650,25550,25550,25550,25550,0
20250227,174100,595186650,25550,25550,25550,25550,0
20250227,174000,595186650,25550,25550,25550,25550,0
20250227,173900,595186650,25550,25550,25550,25550,0
20250227,173800,595186650,25550,25550,25550,25550,0
20250227,173700,595186650,25550,25550,25550,25550,0
20250227,173600,595186650,25550,25550,25550,25550,0
20250227,173500,595186650,25550,25550,25550,25550,0
20250227,173400,595186650,25550,25550,25550,25550,0
20250227,173300,595186650,25550,25550,25550,25550,0
20250227,173200,595186650,25550,25550,25550,25550,0
20250227,173100,595186650,25550,25550,25550,25550,0
20250227,173000,595186650,25550,25550,25550,25550,0
20250227,172900,595186650,25550,25550,25550,25550,0
20250227,172800,595186650,25550,25550,25550,25550,0
20250227,172700,595186650,25550,25550,25550,25550,0
20250227,172600,595186650,25550,25550,25550,25550,0
20250227,172500,595186650,25550,25550,25550,25550,0
20250227,172400,595186650,25550,25550,25550,25550,0
20250227,172300,595186650,25550,25550,25550,25550,0
20250227,172200,595186650,25550,25550,25550,25550,0
20250227,172100,595186650,25550,25550,25550,25550,0
20250227,172000,595186650,25550,25550,25550,25550,0
20250227,171900,595186650,25550,25550,25550,25550,0
20250227,171800,595186650,25550,25550,25550,25550,0
20250227,171700,595186650,25550,25550,25550,25550,0
20250227,171600,595186650,25550,25550,25550,25550,0
20250227,171500,595186650,25550,25550,25550,25550,0
20250227,171400,595186650,25550,25550,25550,25550,943
20250227,171300,595186650,25550,25550,25550,25550,0
20250227,171200,595186650,25550,25550,25550,25550,0
20250227,171100,595186650,25550,25550,25550,25550,0
20250227,171000,595186650,25550,25550,25550,25550,0
20250227,170900,595186650,25550,25550,25550,25550,0
20250227,170800,595186650,25550,25550,25550,25550,0
20250227,170700,595186650,25550,25550,25550,25550,0
20250227,170600,595186650,25550,25550,25550,25550,0
20250227,170500,595186650,25550,25550,25550,25550,0
20250227,170400,595186650,25550,25550,25550,25550,0
20250227,170300,595186650,25550,25550,25550,25550,0
20250227,170200,595186650,25550,25550,25550,25550,0
20250227,170100,595186650,25550,25550,25550,25550,0
20250227,170000,595186650,25550,25550,25550,25550,0
20250227,165900,595186650,25550,25550,25550,25550,0
20250227,165800,595186650,25550,25550,25550,25550,0
20250227,165700,595186650,25550,25550,25550,25550,0
20250227,165600,595186650,25550,25550,25550,25550,0
20250227,165500,595186650,25550,25550,25550,25550,0
20250227,165400,595186650,25550,25550,25550,25550,0
20250227,165300,595186650,25550,25550,25550,25550,0
20250227,165200,595186650,25550,25550,25550,25550,0
20250227,165100,595186650,25550,25550,25550,25550,0
20250227,165000,595186650,25550,25550,25550,25550,0
20250227,164900,595186650,25550,25550,25550,25550,0
20250227,164800,595186650,25550,25550,25550,25550,0
20250227,164700,595186650,25550,25550,25550,25550,0
20250227,164600,595186650,25550,25550,25550,25550,0
20250227,164500,595186650,25550,25550,25550,25550,0
20250227,164400,595186650,25550,25550,25550,25550,943
20250227,164300,595186650,25550,25550,25550,25550,0
20250227,164200,595186650,25550,25550,25550,25550,0
20250227,164100,595186650,25550,25550,25550,25550,0
20250227,164000,595186650,25550,25550,25550,25550,0
20250227,163900,595186650,25550,25550,25550,25550,0
20250227,163800,595186650,25550,25550,25550,25550,0
20250227,163700,595186650,25550,25550,25550,25550,0
20250227,163600,595186650,25550,25550,25550,25550,0
20250227,163500,595186650,25550,25550,25550,25550,0
20250227,163400,595186650,25550,25550,25550,25550,0
20250227,163300,595186650,25550,25550,25550,25550,0
20250227,163200,595186650,25550,25550,25550,25550,0
20250227,163100,595186650,25550,25550,25550,25550,0
20250227,163000,595186650,25550,25550,25550,25550,0
20250227,162900,595186650,25550,25550,25550,25550,0
20250227,162800,595186650,25550,25550,25550,25550,0
20250227,162700,595186650,25550,25550,25550,25550,0
20250227,162600,595186650,25550,25550,25550,25550,0
20250227,162500,595186650,25550,25550,25550,25550,0
20250227,162400,595186650,25550,25550,25550,25550,0
20250227,162300,595186650,25550,25550,25550,25550,0
20250227,162200,595186650,25550,25550,25550,25550,0
20250227,162100,595186650,25550,25550,25550,25550,0
20250227,162000,595186650,25550,25550,25550,25550,0
20250227,161900,595186650,25550,25550,25550,25550,0
20250227,161800,595186650,25550,25550,25550,25550,0
20250227,161700,595186650,25550,25550,25550,25550,0
20250227,161600,595186650,25550,25550,25550,25550,0
20250227,161500,595186650,25550,25550,25550,25550,0
20250227,161400,595186650,25550,25550,25550,25550,943
20250227,161300,595186650,25550,25550,25550,25550,0
20250227,161200,595186650,25550,25550,25550,25550,0
20250227,161100,595186650,25550,25550,25550,25550,0
20250227,161000,595186650,25550,25550,25550,25550,0
20250227,160900,595186650,25550,25550,25550,25550,0
20250227,160800,595186650,25550,25550,25550,25550,0
20250227,160700,595186650,25550,25550,25550,25550,0
20250227,160600,595186650,25550,25550,25550,25550,0
20250227,160500,595186650,25550,25550,25550,25550,0
20250227,160400,595186650,25550,25550,25550,25550,0
20250227,160300,595186650,25550,25550,25550,25550,0
20250227,160200,595186650,25550,25550,25550,25550,0
20250227,160100,595186650,25550,25550,25550,25550,0
20250227,160000,595186650,25550,25550,25550,25550,0
20250227,155900,595186650,25550,25550,25550,25550,0
20250227,155800,595186650,25550,25550,25550,25550,0
20250227,155700,595186650,25550,25550,25550,25550,0
20250227,155600,595186650,25550,25550,25550,25550,0
20250227,155500,595186650,25550,25550,25550,25550,0
20250227,155400,595186650,25550,25550,25550,25550,0
20250227,155300,595186650,25550,25550,25550,25550,0
20250227,155200,595186650,25550,25550,25550,25550,0
20250227,155100,595186650,25550,25550,25550,25550,0
20250227,155000,595186650,25550,25550,25550,25550,0
20250227,154900,595186650,25550,25550,25550,25550,0
20250227,154800,595186650,25550,25550,25550,25550,0
20250227,154700,595186650,25550,25550,25550,25550,0
20250227,154600,595186650,25550,25550,25550,25550,0
20250227,154500,595186650,25550,25550,25550,25550,0
20250227,154400,595186650,25550,25550,25550,25550,943
20250227,154300,595186650,25550,25550,25550,25550,0
20250227,154200,595186650,25550,25550,25550,25550,0
20250227,154100,595186650,25550,25550,25550,25550,0
20250227,154000,595186650,25550,25550,25550,25550,0
20250227,153900,595186650,25550,25550,25550,25550,0
20250227,153800,595186650,25550,25550,25550,25550,0
20250227,153700,595186650,25550,25550,25550,25550,0
20250227,153600,595186650,25550,25550,25550,25550,0
20250227,153500,595186650,25550,25550,25550,25550,0
20250227,153400,595186650,25550,25550,25550,25550,0
20250227,153300,595186650,25550,25550,25550,25550,0
20250227,153200,595186650,25550,25550,25550,25550,0
20250227,153100,595186650,25550,25550,25550,25550,0
20250227,153000,595186650,25550,25550,25550,25550,943
20250227,152900,571093000,25550,25550,25550,25550,0
20250227,152800,571093000,25550,25550,25550,25550,0
20250227,152700,571093000,25550,25550,25550,25550,0
20250227,152600,571093000,25550,25550,25550,25550,0
20250227,152500,571093000,25550,25550,25550,25550,0
20250227,152400,571093000,25550,25550,25550,25550,0
20250227,152300,571093000,25550,25550,25550,25550,0
20250227,152200,571093000,25550,25550,25550,25550,0
20250227,152100,571093000,25550,25550,25550,25550,0
20250227,152000,571093000,25550,25550,25550,25550,0
20250227,151900,571093000,25550,25600,25600,25550,414
20250227,151800,560498100,25600,25600,25600,25600,65
20250227,151700,558834100,25600,25600,25600,25600,67
20250227,151600,557118900,25600,25600,25600,25600,62
20250227,151500,555531700,25600,25600,25600,25600,10
20250227,151400,555275700,25600,25600,25600,25600,22
20250227,151300,554712500,25550,25550,25550,25550,50
20250227,151200,553435000,25550,25550,25550,25550,262
20250227,151100,546740900,25600,25600,25600,25600,62
20250227,151000,545153700,25600,25550,25600,25550,4
20250227,150900,545051350,25650,25600,25650,25600,217
20250227,150800,539496100,25650,25600,25650,25600,43
20250227,150700,538395200,25650,25650,25650,25650,16
20250227,150600,537984800,25650,25650,25650,25600,247
20250227,150500,531659250,25650,25600,25650,25600,2
20250227,150400,531608000,25650,25650,25650,25650,0
20250227,150300,531608000,25650,25650,25650,25650,10
20250227,150200,531351500,25600,25650,25650,25600,65
20250227,150100,529685250,25650,25650,25650,25650,63
20250227,150000,528069300,25650,25650,25650,25650,100
20250227,145900,525504300,25650,25650,25650,25650,10
20250227,145800,525247800,25650,25650,25650,25650,37
20250227,145700,524298750,25650,25650,25650,25650,10
20250227,145600,524042250,25650,25650,25650,25650,1
20250227,145500,524016600,25650,25650,25650,25650,2
20250227,145400,523965300,25650,25650,25650,25650,4
20250227,145300,523862700,25650,25650,25650,25650,2
20250227,145200,523811400,25550,25600,25650,25550,27
20250227,145100,523120200,25600,25600,25600,25600,39
20250227,145000,522121800,25600,25600,25600,25600,50
20250227,144900,520841800,25600,25600,25600,25600,100
20250227,144800,518281800,25600,25550,25600,25550,8
20250227,144700,518077250,25550,25550,25550,25550,0
20250227,144600,518077250,25550,25550,25550,25550,0
20250227,144500,518077250,25550,25550,25550,25550,41
20250227,144400,517029700,25550,25550,25550,25550,103
20250227,144300,514398050,25550,25550,25550,25500,70
20250227,144200,512609650,25550,25550,25550,25550,5
20250227,144100,512481900,25550,25550,25550,25550,60
20250227,144000,510948900,25550,25550,25550,25550,1
20250227,143900,510923350,25550,25550,25550,25550,0
20250227,143800,510923350,25550,25500,25550,25500,183
20250227,143700,506253000,25500,25500,25500,25500,6
20250227,143600,506100000,25550,25550,25600,25550,810
20250227,143500,485399500,25600,25600,25600,25600,60
20250227,143400,483863500,25600,25550,25600,25550,134
20250227,143300,480438250,25600,25600,25600,25600,10
20250227,143200,480182250,25650,25650,25650,25650,0
20250227,143100,480182250,25650,25650,25650,25650,0
20250227,143000,480182250,25650,25600,25650,25600,44
20250227,142900,479054150,25600,25600,25600,25600,0
20250227,142800,479054150,25600,25600,25600,25600,0
20250227,142700,479054150,25600,25600,25600,25600,105
20250227,142600,476366150,25650,25650,25650,25650,0
20250227,142500,476366150,25650,25600,25650,25600,4
20250227,142400,476263650,25600,25600,25600,25600,222
20250227,142300,470580450,25600,25600,25600,25600,0
20250227,142200,470580450,25600,25600,25600,25600,189
20250227,142100,465742050,25600,25650,25650,25600,719
20250227,142000,447334700,25650,25650,25650,25650,4
20250227,141900,447232100,25650,25650,25650,25650,0
20250227,141800,447232100,25650,25650,25650,25650,0
20250227,141700,447232100,25650,25650,25650,25650,0
20250227,141600,447232100,25650,25650,25650,25650,0
20250227,141500,447232100,25650,25650,25650,25650,28
20250227,141400,446513900,25650,25650,25650,25650,60
20250227,141300,444974900,25650,25650,25650,25650,0
20250227,141200,444974900,25650,25650,25650,25650,27
20250227,141100,444282350,25650,25650,25650,25650,11
20250227,141000,444000200,25650,25650,25650,25650,30
20250227,140900,443230700,25650,25650,25650,25650,0
20250227,140800,443230700,25650,25650,25650,25650,3
20250227,140700,443153750,25650,25650,25650,25650,30
20250227,140600,442384250,25650,25650,25650,25650,12
20250227,140500,442076450,25650,25650,25650,25650,1
20250227,140400,442050800,25650,25650,25650,25650,0
20250227,140300,442050800,25650,25650,25650,25650,161
20250227,140200,437921150,25650,25650,25650,25650,0
20250227,140100,437921150,25650,25650,25650,25650,4
20250227,140000,437818550,25650,25650,25650,25650,10
20250227,135900,437562050,25650,25650,25650,25650,1
20250227,135800,437536400,25650,25650,25650,25650,1
20250227,135700,437510750,25650,25650,25650,25650,1
20250227,135600,437485100,25650,25600,25650,25600,3
20250227,135500,437408250,25650,25600,25700,25600,43
20250227,135400,436303850,25650,25650,25650,25650,1
20250227,135300,436278200,25700,25700,25700,25700,0
20250227,135200,436278200,25700,25700,25700,25700,0
20250227,135100,436278200,25700,25700,25700,25700,35
20250227,135000,435378700,25650,25650,25650,25650,0
20250227,134900,435378700,25650,25650,25650,25650,0
20250227,134800,435378700,25650,25650,25650,25650,0
20250227,134700,435378700,25650,25650,25650,25650,5
20250227,134600,435250450,25650,25650,25650,25650,0
20250227,134500,435250450,25650,25650,25650,25650,341
20250227,134400,426503800,25700,25700,25700,25700,4
20250227,134300,426401000,25700,25700,25700,25700,1
20250227,134200,426375300,25650,25650,25650,25650,0
20250227,134100,426375300,25650,25650,25650,25650,102
20250227,134000,423759000,25650,25650,25650,25650,0
20250227,133900,423759000,25650,25650,25650,25650,21
20250227,133800,423220350,25750,25750,25750,25750,0
20250227,133700,423220350,25750,25750,25750,25750,28
20250227,133600,422499350,25700,25700,25700,25700,5
20250227,133500,422370850,25700,25700,25700,25700,0
20250227,133400,422370850,25700,25700,25700,25700,0
20250227,133300,422370850,25700,25700,25700,25700,0
20250227,133200,422370850,25700,25700,25700,25700,0
20250227,133100,422370850,25700,25700,25700,25700,0
20250227,133000,422370850,25700,25700,25700,25700,2
20250227,132900,422319450,25650,25650,25650,25650,281
20250227,132800,415111800,25700,25700,25700,25700,0
20250227,132700,415111800,25700,25700,25700,25700,36
20250227,132600,414186600,25700,25700,25700,25700,2
20250227,132500,414135200,25700,25700,25700,25700,2
20250227,132400,414083800,25750,25750,25750,25750,0
20250227,132300,414083800,25750,25750,25750,25750,0
20250227,132200,414083800,25750,25750,25750,25750,45
20250227,132100,412925050,25750,25750,25750,25750,49
20250227,132000,411663300,25750,25750,25750,25750,0
20250227,131900,411663300,25750,25750,25750,25750,34
20250227,131800,410787800,25750,25750,25750,25750,0
20250227,131700,410787800,25750,25750,25750,25750,0
20250227,131600,410787800,25750,25750,25750,25750,27
20250227,131500,410092550,25700,25700,25700,25700,0
20250227,131400,410092550,25700,25700,25700,25700,166
20250227,131300,405826350,25700,25700,25700,25700,29
20250227,131200,405081050,25700,25700,25700,25700,0
20250227,131100,405081050,25700,25700,25700,25700,0
20250227,131000,405081050,25700,25700,25700,25700,1
20250227,130900,405055350,25700,25700,25700,25700,46
20250227,130800,403873150,25650,25650,25650,25650,0
20250227,130700,403873150,25650,25650,25650,25650,0
20250227,130600,403873150,25650,25650,25650,25650,0
20250227,130500,403873150,25650,25650,25650,25650,37
20250227,130400,402924100,25650,25650,25650,25650,0
20250227,130300,402924100,25650,25650,25650,25650,60
20250227,130200,401385100,25650,25700,25700,25650,73
20250227,130100,399511500,25700,25700,25700,25700,11
20250227,130000,399228800,25700,25700,25700,25700,1
20250227,125900,399203100,25700,25700,25700,25700,10
20250227,125800,398946100,25700,25700,25700,25700,5
20250227,125700,398817600,25700,25700,25700,25700,6
20250227,125600,398663400,25700,25700,25700,25700,0
20250227,125500,398663400,25700,25700,25700,25700,0
20250227,125400,398663400,25700,25700,25700,25650,129
20250227,125300,395351000,25700,25700,25700,25700,1
20250227,125200,395325300,25700,25700,25700,25700,0
20250227,125100,395325300,25700,25700,25700,25700,10
20250227,125000,395068300,25700,25700,25700,25700,0
20250227,124900,395068300,25700,25700,25700,25700,50
20250227,124800,393783300,25700,25700,25700,25700,50
20250227,124700,392498300,25650,25650,25650,25650,0
20250227,124600,392498300,25650,25650,25650,25650,0
20250227,124500,392498300,25650,25650,25650,25650,0
20250227,124400,392498300,25650,25650,25650,25650,0
20250227,124300,392498300,25650,25650,25650,25650,60
20250227,124200,390959300,25700,25700,25700,25700,0
20250227,124100,390959300,25700,25700,25700,25700,3
20250227,124000,390882200,25700,25700,25700,25700,15
20250227,123900,390496700,25700,25650,25700,25650,269
20250227,123800,383585450,25700,25700,25700,25700,0
20250227,123700,383585450,25700,25700,25700,25700,5
20250227,123600,383456950,25650,25650,25650,25650,10
20250227,123500,383200450,25650,25650,25650,25650,20
20250227,123400,382687450,25650,25700,25700,25650,29
20250227,123300,381942350,25700,25700,25700,25700,2
20250227,123200,381890950,25700,25700,25700,25700,9
20250227,123100,381659650,25700,25700,25700,25700,0
20250227,123000,381659650,25700,25700,25700,25700,0
20250227,122900,381659650,25700,25700,25700,25700,0
20250227,122800,381659650,25700,25700,25700,25700,0
20250227,122700,381659650,25700,25700,25700,25700,0
20250227,122600,381659650,25700,25700,25700,25700,40
20250227,122500,380631650,25700,25700,25700,25700,23
20250227,122400,380040550,25750,25750,25750,25750,0
20250227,122300,380040550,25750,25750,25750,25750,0
20250227,122200,380040550,25750,25750,25750,25750,0
20250227,122100,380040550,25750,25750,25750,25750,112
20250227,122000,377156550,25650,25750,25750,25650,122
20250227,121900,374023350,25750,25750,25750,25750,13
20250227,121800,373688600,25750,25750,25750,25750,0
20250227,121700,373688600,25750,25750,25750,25750,1
20250227,121600,373662850,25750,25750,25750,25750,0
20250227,121500,373662850,25750,25750,25750,25750,2
20250227,121400,373611350,25750,25750,25750,25750,0
20250227,121300,373611350,25750,25750,25750,25750,10
20250227,121200,373353850,25750,25750,25750,25750,10
20250227,121100,373096350,25750,25750,25750,25750,0
20250227,121000,373096350,25750,25750,25750,25750,0
20250227,120900,373096350,25750,25750,25750,25750,100
20250227,120800,370521350,25750,25750,25750,25750,12
20250227,120700,370212350,25750,25750,25750,25750,10
20250227,120600,369954850,25700,25700,25700,25700,0
20250227,120500,369954850,25700,25700,25700,25700,197
20250227,120400,364891950,25700,25700,25700,25700,4
20250227,120300,364789150,25700,25700,25700,25700,0
20250227,120200,364789150,25700,25700,25700,25700,0
20250227,120100,364789150,25700,25700,25700,25700,0
20250227,120000,364789150,25700,25700,25700,25700,1
20250227,115900,364763450,25700,25650,25700,25650,11
20250227,115800,364480800,25650,25650,25650,25650,39
20250227,115700,363480450,25600,25600,25600,25600,0
20250227,115600,363480450,25600,25600,25600,25600,30
20250227,115500,362712450,25650,25600,25650,25600,41
20250227,115400,361660850,25700,25600,25700,25600,4
20250227,115300,361558250,25650,25700,25700,25650,466
20250227,115200,349603350,25750,25750,25750,25750,10
20250227,115100,349345850,25750,25750,25750,25750,0
20250227,115000,349345850,25750,25700,25750,25700,3
20250227,114900,349268700,25700,25700,25700,25700,0
20250227,114800,349268700,25700,25700,25700,25700,5
20250227,114700,349140200,25700,25650,25700,25650,73
20250227,114600,347264350,25700,25700,25700,25550,89
20250227,114500,344984250,25650,25650,25650,25650,50
20250227,114400,343701750,25550,25800,25800,25550,4249
20250227,114300,234778950,25800,25800,25800,25800,0
20250227,114200,234778950,25800,25800,25800,25800,0
20250227,114100,234778950,25800,25800,25800,25800,44
20250227,114000,233643750,25800,25800,25800,25800,0
20250227,113900,233643750,25800,25800,25800,25800,219
20250227,113800,227993550,25800,25800,25850,25800,159
20250227,113700,223890900,25850,25850,25850,25850,0
20250227,113600,223890900,25850,25900,25900,25850,249
20250227,113500,217454100,25900,25900,25900,25900,0
20250227,113400,217454100,25900,25900,25900,25900,0
20250227,113300,217454100,25900,25900,25900,25900,150
20250227,113200,213569100,25950,25950,25950,25950,0
20250227,113100,213569100,25950,25950,25950,25950,0
20250227,113000,213569100,25950,25950,25950,25950,0
20250227,112900,213569100,25950,25950,25950,25950,0
20250227,112800,213569100,25950,25950,25950,25950,0
20250227,112700,213569100,25950,25950,25950,25950,10
20250227,112600,213309600,25900,25900,25900,25900,29
20250227,112500,212558500,25900,25900,25900,25900,0
20250227,112400,212558500,25900,25900,25900,25900,0
20250227,112300,212558500,25900,25900,25900,25900,0
20250227,112200,212558500,25900,25900,25900,25900,0
20250227,112100,212558500,25900,25900,25900,25900,0
20250227,112000,212558500,25900,25900,25900,25900,0
20250227,111900,212558500,25900,25900,25900,25900,1
20250227,111800,212532600,25950,25950,25950,25950,21
20250227,111700,211987650,25950,25950,25950,25950,3
20250227,111600,211909800,25950,25950,25950,25950,59
20250227,111500,210378750,25950,25950,25950,25950,0
20250227,111400,210378750,25950,25950,25950,25950,0
20250227,111300,210378750,25950,25950,25950,25950,0
20250227,111200,210378750,25950,25950,25950,25950,0
20250227,111100,210378750,25950,25950,25950,25950,4
20250227,111000,210274950,26000,26000,26000,26000,1
20250227,110900,210248950,25950,25950,25950,25950,2
20250227,110800,210197050,25900,25900,25900,25900,0
20250227,110700,210197050,25900,25900,25900,25900,86
20250227,110600,207969650,25900,25900,25900,25900,2
20250227,110500,207917850,25900,25900,25900,25900,0
20250227,110400,207917850,25900,25900,25900,25900,5
20250227,110300,207788350,25900,25900,25900,25900,15
20250227,110200,207399850,25900,25900,25900,25900,2
20250227,110100,207348050,25850,25850,25850,25850,0
20250227,110000,207348050,25850,25850,25850,25850,0
20250227,105900,207348050,25850,25850,25850,25850,40
20250227,105800,206314050,25900,25900,25900,25900,0
20250227,105700,206314050,25900,25900,25900,25850,541
20250227,105600,192303150,25900,25900,25900,25900,0
20250227,105500,192303150,25900,25900,25900,25900,1
20250227,105400,192277250,25900,25900,25900,25900,80
20250227,105300,190205250,25900,25900,25900,25900,40
20250227,105200,189169250,25900,25900,25900,25900,40
20250227,105100,188133250,25900,25900,25900,25900,0
20250227,105000,188133250,25900,25950,25950,25900,6
20250227,104900,187977800,25950,25950,25950,25950,78
20250227,104800,185953700,25950,25950,25950,25950,0
20250227,104700,185953700,25950,25950,25950,25950,0
20250227,104600,185953700,25950,25950,25950,25950,0
20250227,104500,185953700,25950,25950,25950,25950,0
20250227,104400,185953700,25950,26000,26000,25950,145
20250227,104300,182188200,26100,26100,26100,26100,0
20250227,104200,182188200,26100,26100,26100,26100,100
20250227,104100,179578200,26050,26050,26050,26050,0
20250227,104000,179578200,26050,26050,26050,26050,0
20250227,103900,179578200,26050,26050,26050,26050,0
20250227,103800,179578200,26050,26050,26050,26050,0
20250227,103700,179578200,26050,26050,26050,26050,0
20250227,103600,179578200,26050,26100,26100,26050,15
20250227,103500,179187400,26100,26100,26100,26100,14
20250227,103400,178822000,26050,26050,26050,26050,52
20250227,103300,177467400,26050,26050,26050,26050,20
20250227,103200,176946400,26000,26000,26000,26000,0
20250227,103100,176946400,26000,26000,26000,26000,0
20250227,103000,176946400,26000,26000,26000,26000,70
20250227,102900,175126400,26000,25950,26000,25950,50
20250227,102800,173828850,25950,25950,25950,25950,0
20250227,102700,173828850,25950,25950,25950,25950,0
20250227,102600,173828850,25950,25950,25950,25950,0
20250227,102500,173828850,25950,25950,25950,25950,40
20250227,102400,172790850,25950,25950,25950,25950,0
20250227,102300,172790850,25950,25950,25950,25950,55
20250227,102200,171363600,25950,25950,25950,25950,8
20250227,102100,171156000,26000,26000,26000,26000,100
20250227,102000,168556000,26050,26000,26050,26000,129
20250227,101900,165200500,26000,26000,26000,26000,11
20250227,101800,164914500,26050,26050,26050,26050,0
20250227,101700,164914500,26050,26050,26050,26050,35
20250227,101600,164002750,25950,25950,25950,25950,0
20250227,101500,164002750,25950,25950,25950,25950,1
20250227,101400,163976800,25900,25950,25950,25900,600
20250227,101300,148434800,25900,25900,25900,25900,0
20250227,101200,148434800,25900,25950,25950,25900,201
20250227,101100,143220900,25900,25900,25900,25900,0
20250227,101000,143220900,25900,25900,25900,25900,0
20250227,100900,143220900,25900,25900,25900,25900,0
20250227,100800,143220900,25900,25950,25950,25900,41
20250227,100700,142157000,25950,25950,26000,25950,204
20250227,100600,136863100,25950,26000,26000,25950,300
20250227,100500,129076650,26000,26000,26000,26000,0
20250227,100400,129076650,26000,26000,26000,26000,55
20250227,100300,127646650,26000,26000,26050,26000,272
20250227,100200,120574400,26000,26000,26000,26000,50
20250227,100100,119274400,26000,26050,26050,26000,57
20250227,100000,117791800,26050,26100,26100,26050,202
20250227,095900,112529000,26100,26150,26150,26100,200
20250227,095800,107304000,26150,26150,26150,26150,5
20250227,095700,107173250,26150,26150,26150,26150,1
20250227,095600,107147100,26050,26050,26050,26050,7
20250227,095500,106964750,26100,26100,26100,26100,20
20250227,095400,106442750,26050,26050,26050,26050,300
20250227,095300,98627750,26100,26100,26100,26100,1
20250227,095200,98601650,26100,26100,26100,26100,237
20250227,095100,92415950,26150,26150,26150,26150,54
20250227,095000,91003850,26150,26200,26200,26150,179
20250227,094900,86317950,26200,26200,26200,26200,21
20250227,094800,85767750,26200,26200,26200,26200,19
20250227,094700,85269950,26300,26300,26300,26300,1
20250227,094600,85243650,26300,26300,26300,26300,0
20250227,094500,85243650,26300,26300,26300,26300,0
20250227,094400,85243650,26300,26300,26300,26300,0
20250227,094300,85243650,26300,26200,26300,26200,300
20250227,094200,77383450,26300,26300,26300,26300,0
20250227,094100,77383450,26300,26150,26300,26150,18
20250227,094000,76911400,26150,26150,26150,26150,71
20250227,093900,75054750,26150,26150,26150,26150,5
20250227,093800,74924000,26150,26200,26200,26150,412
20250227,093700,64134150,26250,26250,26250,26250,0
20250227,093600,64134150,26250,26250,26250,26250,0
20250227,093500,64134150,26250,26250,26250,26250,146
20250227,093400,60301650,26250,26250,26250,26250,200
20250227,093300,55051650,26250,26250,26250,26250,50
20250227,093200,53739150,26250,26250,26250,26250,7
20250227,093100,53555400,26250,26250,26250,26250,63
20250227,093000,51901650,26200,26200,26200,26200,5
20250227,092900,51770650,26200,26200,26200,26200,107
20250227,092800,48967250,26200,26200,26200,26200,0
20250227,092700,48967250,26200,26250,26250,26200,53
20250227,092600,47578550,26250,26250,26250,26250,2
20250227,092500,47526050,26250,26250,26250,26250,0
20250227,092400,47526050,26250,26250,26250,26250,0
20250227,092300,47526050,26250,26250,26250,26250,0
20250227,092200,47526050,26250,26250,26250,26250,0
20250227,092100,47526050,26250,26200,26250,26200,136
20250227,092000,43962650,26200,26200,26200,26200,38
20250227,091900,42967050,26200,26200,26200,26200,0
20250227,091800,42967050,26200,26200,26200,26200,5
20250227,091700,42836050,26200,26250,26250,26200,290
20250227,091600,35225600,26250,26250,26250,26250,13
20250227,091500,34884350,26300,26300,26300,26300,179
20250227,091400,30176650,26300,26250,26300,26250,112
20250227,091300,27232050,26250,26350,26350,26250,268
20250227,091200,20177050,26350,26350,26350,26350,0
20250227,091100,20177050,26350,26350,26350,26350,32
20250227,091000,19333850,26350,26350,26350,26350,18
20250227,090900,18859550,26350,26350,26350,26350,11
20250227,090800,18569700,26250,26250,26250,26250,4
20250227,090700,18464700,26300,26300,26300,26300,80
20250227,090600,16360700,26250,26250,26250,26250,0
20250227,090500,16360700,26250,26250,26250,26250,12
20250227,090400,16045700,26250,26300,26300,26250,11
20250227,090300,15756450,26300,26300,26300,26300,0
20250227,090200,15756450,26300,26200,26300,26150,149
20250227,090100,11843350,26200,26300,26300,26200,345
20250227,090000,2783300,26300,26250,26550,26250,106
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194400 595186650 25550 25550 25550 25550 943
3 20250227 194300 595186650 25550 25550 25550 25550 0
4 20250227 194200 595186650 25550 25550 25550 25550 0
5 20250227 194100 595186650 25550 25550 25550 25550 0
6 20250227 194000 595186650 25550 25550 25550 25550 0
7 20250227 193900 595186650 25550 25550 25550 25550 0
8 20250227 193800 595186650 25550 25550 25550 25550 0
9 20250227 193700 595186650 25550 25550 25550 25550 0
10 20250227 193600 595186650 25550 25550 25550 25550 0
11 20250227 193500 595186650 25550 25550 25550 25550 0
12 20250227 193400 595186650 25550 25550 25550 25550 0
13 20250227 193300 595186650 25550 25550 25550 25550 0
14 20250227 193200 595186650 25550 25550 25550 25550 0
15 20250227 193100 595186650 25550 25550 25550 25550 0
16 20250227 193000 595186650 25550 25550 25550 25550 0
17 20250227 192900 595186650 25550 25550 25550 25550 0
18 20250227 192800 595186650 25550 25550 25550 25550 0
19 20250227 192700 595186650 25550 25550 25550 25550 0
20 20250227 192600 595186650 25550 25550 25550 25550 0
21 20250227 192500 595186650 25550 25550 25550 25550 0
22 20250227 192400 595186650 25550 25550 25550 25550 0
23 20250227 192300 595186650 25550 25550 25550 25550 0
24 20250227 192200 595186650 25550 25550 25550 25550 0
25 20250227 192100 595186650 25550 25550 25550 25550 0
26 20250227 192000 595186650 25550 25550 25550 25550 0
27 20250227 191900 595186650 25550 25550 25550 25550 0
28 20250227 191800 595186650 25550 25550 25550 25550 0
29 20250227 191700 595186650 25550 25550 25550 25550 0
30 20250227 191600 595186650 25550 25550 25550 25550 0
31 20250227 191500 595186650 25550 25550 25550 25550 0
32 20250227 191400 595186650 25550 25550 25550 25550 943
33 20250227 191300 595186650 25550 25550 25550 25550 0
34 20250227 191200 595186650 25550 25550 25550 25550 0
35 20250227 191100 595186650 25550 25550 25550 25550 0
36 20250227 191000 595186650 25550 25550 25550 25550 0
37 20250227 190900 595186650 25550 25550 25550 25550 0
38 20250227 190800 595186650 25550 25550 25550 25550 0
39 20250227 190700 595186650 25550 25550 25550 25550 0
40 20250227 190600 595186650 25550 25550 25550 25550 0
41 20250227 190500 595186650 25550 25550 25550 25550 0
42 20250227 190400 595186650 25550 25550 25550 25550 0
43 20250227 190300 595186650 25550 25550 25550 25550 0
44 20250227 190200 595186650 25550 25550 25550 25550 0
45 20250227 190100 595186650 25550 25550 25550 25550 0
46 20250227 190000 595186650 25550 25550 25550 25550 0
47 20250227 185900 595186650 25550 25550 25550 25550 0
48 20250227 185800 595186650 25550 25550 25550 25550 0
49 20250227 185700 595186650 25550 25550 25550 25550 0
50 20250227 185600 595186650 25550 25550 25550 25550 0
51 20250227 185500 595186650 25550 25550 25550 25550 0
52 20250227 185400 595186650 25550 25550 25550 25550 0
53 20250227 185300 595186650 25550 25550 25550 25550 0
54 20250227 185200 595186650 25550 25550 25550 25550 0
55 20250227 185100 595186650 25550 25550 25550 25550 0
56 20250227 185000 595186650 25550 25550 25550 25550 0
57 20250227 184900 595186650 25550 25550 25550 25550 0
58 20250227 184800 595186650 25550 25550 25550 25550 0
59 20250227 184700 595186650 25550 25550 25550 25550 0
60 20250227 184600 595186650 25550 25550 25550 25550 0
61 20250227 184500 595186650 25550 25550 25550 25550 0
62 20250227 184400 595186650 25550 25550 25550 25550 943
63 20250227 184300 595186650 25550 25550 25550 25550 0
64 20250227 184200 595186650 25550 25550 25550 25550 0
65 20250227 184100 595186650 25550 25550 25550 25550 0
66 20250227 184000 595186650 25550 25550 25550 25550 0
67 20250227 183900 595186650 25550 25550 25550 25550 0
68 20250227 183800 595186650 25550 25550 25550 25550 0
69 20250227 183700 595186650 25550 25550 25550 25550 0
70 20250227 183600 595186650 25550 25550 25550 25550 0
71 20250227 183500 595186650 25550 25550 25550 25550 0
72 20250227 183400 595186650 25550 25550 25550 25550 0
73 20250227 183300 595186650 25550 25550 25550 25550 0
74 20250227 183200 595186650 25550 25550 25550 25550 0
75 20250227 183100 595186650 25550 25550 25550 25550 0
76 20250227 183000 595186650 25550 25550 25550 25550 0
77 20250227 182900 595186650 25550 25550 25550 25550 0
78 20250227 182800 595186650 25550 25550 25550 25550 0
79 20250227 182700 595186650 25550 25550 25550 25550 0
80 20250227 182600 595186650 25550 25550 25550 25550 0
81 20250227 182500 595186650 25550 25550 25550 25550 0
82 20250227 182400 595186650 25550 25550 25550 25550 0
83 20250227 182300 595186650 25550 25550 25550 25550 0
84 20250227 182200 595186650 25550 25550 25550 25550 0
85 20250227 182100 595186650 25550 25550 25550 25550 0
86 20250227 182000 595186650 25550 25550 25550 25550 0
87 20250227 181900 595186650 25550 25550 25550 25550 0
88 20250227 181800 595186650 25550 25550 25550 25550 0
89 20250227 181700 595186650 25550 25550 25550 25550 0
90 20250227 181600 595186650 25550 25550 25550 25550 0
91 20250227 181500 595186650 25550 25550 25550 25550 0
92 20250227 181400 595186650 25550 25550 25550 25550 943
93 20250227 181300 595186650 25550 25550 25550 25550 0
94 20250227 181200 595186650 25550 25550 25550 25550 0
95 20250227 181100 595186650 25550 25550 25550 25550 0
96 20250227 181000 595186650 25550 25550 25550 25550 0
97 20250227 180900 595186650 25550 25550 25550 25550 0
98 20250227 180800 595186650 25550 25550 25550 25550 0
99 20250227 180700 595186650 25550 25550 25550 25550 0
100 20250227 180600 595186650 25550 25550 25550 25550 0
101 20250227 180500 595186650 25550 25550 25550 25550 0
102 20250227 180400 595186650 25550 25550 25550 25550 0
103 20250227 180300 595186650 25550 25550 25550 25550 0
104 20250227 180200 595186650 25550 25550 25550 25550 0
105 20250227 180100 595186650 25550 25550 25550 25550 0
106 20250227 180000 595186650 25550 25550 25550 25550 0
107 20250227 175900 595186650 25550 25550 25550 25550 0
108 20250227 175800 595186650 25550 25550 25550 25550 0
109 20250227 175700 595186650 25550 25550 25550 25550 0
110 20250227 175600 595186650 25550 25550 25550 25550 0
111 20250227 175500 595186650 25550 25550 25550 25550 0
112 20250227 175400 595186650 25550 25550 25550 25550 0
113 20250227 175300 595186650 25550 25550 25550 25550 0
114 20250227 175200 595186650 25550 25550 25550 25550 0
115 20250227 175100 595186650 25550 25550 25550 25550 0
116 20250227 175000 595186650 25550 25550 25550 25550 0
117 20250227 174900 595186650 25550 25550 25550 25550 0
118 20250227 174800 595186650 25550 25550 25550 25550 0
119 20250227 174700 595186650 25550 25550 25550 25550 0
120 20250227 174600 595186650 25550 25550 25550 25550 0
121 20250227 174500 595186650 25550 25550 25550 25550 0
122 20250227 174400 595186650 25550 25550 25550 25550 943
123 20250227 174300 595186650 25550 25550 25550 25550 0
124 20250227 174200 595186650 25550 25550 25550 25550 0
125 20250227 174100 595186650 25550 25550 25550 25550 0
126 20250227 174000 595186650 25550 25550 25550 25550 0
127 20250227 173900 595186650 25550 25550 25550 25550 0
128 20250227 173800 595186650 25550 25550 25550 25550 0
129 20250227 173700 595186650 25550 25550 25550 25550 0
130 20250227 173600 595186650 25550 25550 25550 25550 0
131 20250227 173500 595186650 25550 25550 25550 25550 0
132 20250227 173400 595186650 25550 25550 25550 25550 0
133 20250227 173300 595186650 25550 25550 25550 25550 0
134 20250227 173200 595186650 25550 25550 25550 25550 0
135 20250227 173100 595186650 25550 25550 25550 25550 0
136 20250227 173000 595186650 25550 25550 25550 25550 0
137 20250227 172900 595186650 25550 25550 25550 25550 0
138 20250227 172800 595186650 25550 25550 25550 25550 0
139 20250227 172700 595186650 25550 25550 25550 25550 0
140 20250227 172600 595186650 25550 25550 25550 25550 0
141 20250227 172500 595186650 25550 25550 25550 25550 0
142 20250227 172400 595186650 25550 25550 25550 25550 0
143 20250227 172300 595186650 25550 25550 25550 25550 0
144 20250227 172200 595186650 25550 25550 25550 25550 0
145 20250227 172100 595186650 25550 25550 25550 25550 0
146 20250227 172000 595186650 25550 25550 25550 25550 0
147 20250227 171900 595186650 25550 25550 25550 25550 0
148 20250227 171800 595186650 25550 25550 25550 25550 0
149 20250227 171700 595186650 25550 25550 25550 25550 0
150 20250227 171600 595186650 25550 25550 25550 25550 0
151 20250227 171500 595186650 25550 25550 25550 25550 0
152 20250227 171400 595186650 25550 25550 25550 25550 943
153 20250227 171300 595186650 25550 25550 25550 25550 0
154 20250227 171200 595186650 25550 25550 25550 25550 0
155 20250227 171100 595186650 25550 25550 25550 25550 0
156 20250227 171000 595186650 25550 25550 25550 25550 0
157 20250227 170900 595186650 25550 25550 25550 25550 0
158 20250227 170800 595186650 25550 25550 25550 25550 0
159 20250227 170700 595186650 25550 25550 25550 25550 0
160 20250227 170600 595186650 25550 25550 25550 25550 0
161 20250227 170500 595186650 25550 25550 25550 25550 0
162 20250227 170400 595186650 25550 25550 25550 25550 0
163 20250227 170300 595186650 25550 25550 25550 25550 0
164 20250227 170200 595186650 25550 25550 25550 25550 0
165 20250227 170100 595186650 25550 25550 25550 25550 0
166 20250227 170000 595186650 25550 25550 25550 25550 0
167 20250227 165900 595186650 25550 25550 25550 25550 0
168 20250227 165800 595186650 25550 25550 25550 25550 0
169 20250227 165700 595186650 25550 25550 25550 25550 0
170 20250227 165600 595186650 25550 25550 25550 25550 0
171 20250227 165500 595186650 25550 25550 25550 25550 0
172 20250227 165400 595186650 25550 25550 25550 25550 0
173 20250227 165300 595186650 25550 25550 25550 25550 0
174 20250227 165200 595186650 25550 25550 25550 25550 0
175 20250227 165100 595186650 25550 25550 25550 25550 0
176 20250227 165000 595186650 25550 25550 25550 25550 0
177 20250227 164900 595186650 25550 25550 25550 25550 0
178 20250227 164800 595186650 25550 25550 25550 25550 0
179 20250227 164700 595186650 25550 25550 25550 25550 0
180 20250227 164600 595186650 25550 25550 25550 25550 0
181 20250227 164500 595186650 25550 25550 25550 25550 0
182 20250227 164400 595186650 25550 25550 25550 25550 943
183 20250227 164300 595186650 25550 25550 25550 25550 0
184 20250227 164200 595186650 25550 25550 25550 25550 0
185 20250227 164100 595186650 25550 25550 25550 25550 0
186 20250227 164000 595186650 25550 25550 25550 25550 0
187 20250227 163900 595186650 25550 25550 25550 25550 0
188 20250227 163800 595186650 25550 25550 25550 25550 0
189 20250227 163700 595186650 25550 25550 25550 25550 0
190 20250227 163600 595186650 25550 25550 25550 25550 0
191 20250227 163500 595186650 25550 25550 25550 25550 0
192 20250227 163400 595186650 25550 25550 25550 25550 0
193 20250227 163300 595186650 25550 25550 25550 25550 0
194 20250227 163200 595186650 25550 25550 25550 25550 0
195 20250227 163100 595186650 25550 25550 25550 25550 0
196 20250227 163000 595186650 25550 25550 25550 25550 0
197 20250227 162900 595186650 25550 25550 25550 25550 0
198 20250227 162800 595186650 25550 25550 25550 25550 0
199 20250227 162700 595186650 25550 25550 25550 25550 0
200 20250227 162600 595186650 25550 25550 25550 25550 0
201 20250227 162500 595186650 25550 25550 25550 25550 0
202 20250227 162400 595186650 25550 25550 25550 25550 0
203 20250227 162300 595186650 25550 25550 25550 25550 0
204 20250227 162200 595186650 25550 25550 25550 25550 0
205 20250227 162100 595186650 25550 25550 25550 25550 0
206 20250227 162000 595186650 25550 25550 25550 25550 0
207 20250227 161900 595186650 25550 25550 25550 25550 0
208 20250227 161800 595186650 25550 25550 25550 25550 0
209 20250227 161700 595186650 25550 25550 25550 25550 0
210 20250227 161600 595186650 25550 25550 25550 25550 0
211 20250227 161500 595186650 25550 25550 25550 25550 0
212 20250227 161400 595186650 25550 25550 25550 25550 943
213 20250227 161300 595186650 25550 25550 25550 25550 0
214 20250227 161200 595186650 25550 25550 25550 25550 0
215 20250227 161100 595186650 25550 25550 25550 25550 0
216 20250227 161000 595186650 25550 25550 25550 25550 0
217 20250227 160900 595186650 25550 25550 25550 25550 0
218 20250227 160800 595186650 25550 25550 25550 25550 0
219 20250227 160700 595186650 25550 25550 25550 25550 0
220 20250227 160600 595186650 25550 25550 25550 25550 0
221 20250227 160500 595186650 25550 25550 25550 25550 0
222 20250227 160400 595186650 25550 25550 25550 25550 0
223 20250227 160300 595186650 25550 25550 25550 25550 0
224 20250227 160200 595186650 25550 25550 25550 25550 0
225 20250227 160100 595186650 25550 25550 25550 25550 0
226 20250227 160000 595186650 25550 25550 25550 25550 0
227 20250227 155900 595186650 25550 25550 25550 25550 0
228 20250227 155800 595186650 25550 25550 25550 25550 0
229 20250227 155700 595186650 25550 25550 25550 25550 0
230 20250227 155600 595186650 25550 25550 25550 25550 0
231 20250227 155500 595186650 25550 25550 25550 25550 0
232 20250227 155400 595186650 25550 25550 25550 25550 0
233 20250227 155300 595186650 25550 25550 25550 25550 0
234 20250227 155200 595186650 25550 25550 25550 25550 0
235 20250227 155100 595186650 25550 25550 25550 25550 0
236 20250227 155000 595186650 25550 25550 25550 25550 0
237 20250227 154900 595186650 25550 25550 25550 25550 0
238 20250227 154800 595186650 25550 25550 25550 25550 0
239 20250227 154700 595186650 25550 25550 25550 25550 0
240 20250227 154600 595186650 25550 25550 25550 25550 0
241 20250227 154500 595186650 25550 25550 25550 25550 0
242 20250227 154400 595186650 25550 25550 25550 25550 943
243 20250227 154300 595186650 25550 25550 25550 25550 0
244 20250227 154200 595186650 25550 25550 25550 25550 0
245 20250227 154100 595186650 25550 25550 25550 25550 0
246 20250227 154000 595186650 25550 25550 25550 25550 0
247 20250227 153900 595186650 25550 25550 25550 25550 0
248 20250227 153800 595186650 25550 25550 25550 25550 0
249 20250227 153700 595186650 25550 25550 25550 25550 0
250 20250227 153600 595186650 25550 25550 25550 25550 0
251 20250227 153500 595186650 25550 25550 25550 25550 0
252 20250227 153400 595186650 25550 25550 25550 25550 0
253 20250227 153300 595186650 25550 25550 25550 25550 0
254 20250227 153200 595186650 25550 25550 25550 25550 0
255 20250227 153100 595186650 25550 25550 25550 25550 0
256 20250227 153000 595186650 25550 25550 25550 25550 943
257 20250227 152900 571093000 25550 25550 25550 25550 0
258 20250227 152800 571093000 25550 25550 25550 25550 0
259 20250227 152700 571093000 25550 25550 25550 25550 0
260 20250227 152600 571093000 25550 25550 25550 25550 0
261 20250227 152500 571093000 25550 25550 25550 25550 0
262 20250227 152400 571093000 25550 25550 25550 25550 0
263 20250227 152300 571093000 25550 25550 25550 25550 0
264 20250227 152200 571093000 25550 25550 25550 25550 0
265 20250227 152100 571093000 25550 25550 25550 25550 0
266 20250227 152000 571093000 25550 25550 25550 25550 0
267 20250227 151900 571093000 25550 25600 25600 25550 414
268 20250227 151800 560498100 25600 25600 25600 25600 65
269 20250227 151700 558834100 25600 25600 25600 25600 67
270 20250227 151600 557118900 25600 25600 25600 25600 62
271 20250227 151500 555531700 25600 25600 25600 25600 10
272 20250227 151400 555275700 25600 25600 25600 25600 22
273 20250227 151300 554712500 25550 25550 25550 25550 50
274 20250227 151200 553435000 25550 25550 25550 25550 262
275 20250227 151100 546740900 25600 25600 25600 25600 62
276 20250227 151000 545153700 25600 25550 25600 25550 4
277 20250227 150900 545051350 25650 25600 25650 25600 217
278 20250227 150800 539496100 25650 25600 25650 25600 43
279 20250227 150700 538395200 25650 25650 25650 25650 16
280 20250227 150600 537984800 25650 25650 25650 25600 247
281 20250227 150500 531659250 25650 25600 25650 25600 2
282 20250227 150400 531608000 25650 25650 25650 25650 0
283 20250227 150300 531608000 25650 25650 25650 25650 10
284 20250227 150200 531351500 25600 25650 25650 25600 65
285 20250227 150100 529685250 25650 25650 25650 25650 63
286 20250227 150000 528069300 25650 25650 25650 25650 100
287 20250227 145900 525504300 25650 25650 25650 25650 10
288 20250227 145800 525247800 25650 25650 25650 25650 37
289 20250227 145700 524298750 25650 25650 25650 25650 10
290 20250227 145600 524042250 25650 25650 25650 25650 1
291 20250227 145500 524016600 25650 25650 25650 25650 2
292 20250227 145400 523965300 25650 25650 25650 25650 4
293 20250227 145300 523862700 25650 25650 25650 25650 2
294 20250227 145200 523811400 25550 25600 25650 25550 27
295 20250227 145100 523120200 25600 25600 25600 25600 39
296 20250227 145000 522121800 25600 25600 25600 25600 50
297 20250227 144900 520841800 25600 25600 25600 25600 100
298 20250227 144800 518281800 25600 25550 25600 25550 8
299 20250227 144700 518077250 25550 25550 25550 25550 0
300 20250227 144600 518077250 25550 25550 25550 25550 0
301 20250227 144500 518077250 25550 25550 25550 25550 41
302 20250227 144400 517029700 25550 25550 25550 25550 103
303 20250227 144300 514398050 25550 25550 25550 25500 70
304 20250227 144200 512609650 25550 25550 25550 25550 5
305 20250227 144100 512481900 25550 25550 25550 25550 60
306 20250227 144000 510948900 25550 25550 25550 25550 1
307 20250227 143900 510923350 25550 25550 25550 25550 0
308 20250227 143800 510923350 25550 25500 25550 25500 183
309 20250227 143700 506253000 25500 25500 25500 25500 6
310 20250227 143600 506100000 25550 25550 25600 25550 810
311 20250227 143500 485399500 25600 25600 25600 25600 60
312 20250227 143400 483863500 25600 25550 25600 25550 134
313 20250227 143300 480438250 25600 25600 25600 25600 10
314 20250227 143200 480182250 25650 25650 25650 25650 0
315 20250227 143100 480182250 25650 25650 25650 25650 0
316 20250227 143000 480182250 25650 25600 25650 25600 44
317 20250227 142900 479054150 25600 25600 25600 25600 0
318 20250227 142800 479054150 25600 25600 25600 25600 0
319 20250227 142700 479054150 25600 25600 25600 25600 105
320 20250227 142600 476366150 25650 25650 25650 25650 0
321 20250227 142500 476366150 25650 25600 25650 25600 4
322 20250227 142400 476263650 25600 25600 25600 25600 222
323 20250227 142300 470580450 25600 25600 25600 25600 0
324 20250227 142200 470580450 25600 25600 25600 25600 189
325 20250227 142100 465742050 25600 25650 25650 25600 719
326 20250227 142000 447334700 25650 25650 25650 25650 4
327 20250227 141900 447232100 25650 25650 25650 25650 0
328 20250227 141800 447232100 25650 25650 25650 25650 0
329 20250227 141700 447232100 25650 25650 25650 25650 0
330 20250227 141600 447232100 25650 25650 25650 25650 0
331 20250227 141500 447232100 25650 25650 25650 25650 28
332 20250227 141400 446513900 25650 25650 25650 25650 60
333 20250227 141300 444974900 25650 25650 25650 25650 0
334 20250227 141200 444974900 25650 25650 25650 25650 27
335 20250227 141100 444282350 25650 25650 25650 25650 11
336 20250227 141000 444000200 25650 25650 25650 25650 30
337 20250227 140900 443230700 25650 25650 25650 25650 0
338 20250227 140800 443230700 25650 25650 25650 25650 3
339 20250227 140700 443153750 25650 25650 25650 25650 30
340 20250227 140600 442384250 25650 25650 25650 25650 12
341 20250227 140500 442076450 25650 25650 25650 25650 1
342 20250227 140400 442050800 25650 25650 25650 25650 0
343 20250227 140300 442050800 25650 25650 25650 25650 161
344 20250227 140200 437921150 25650 25650 25650 25650 0
345 20250227 140100 437921150 25650 25650 25650 25650 4
346 20250227 140000 437818550 25650 25650 25650 25650 10
347 20250227 135900 437562050 25650 25650 25650 25650 1
348 20250227 135800 437536400 25650 25650 25650 25650 1
349 20250227 135700 437510750 25650 25650 25650 25650 1
350 20250227 135600 437485100 25650 25600 25650 25600 3
351 20250227 135500 437408250 25650 25600 25700 25600 43
352 20250227 135400 436303850 25650 25650 25650 25650 1
353 20250227 135300 436278200 25700 25700 25700 25700 0
354 20250227 135200 436278200 25700 25700 25700 25700 0
355 20250227 135100 436278200 25700 25700 25700 25700 35
356 20250227 135000 435378700 25650 25650 25650 25650 0
357 20250227 134900 435378700 25650 25650 25650 25650 0
358 20250227 134800 435378700 25650 25650 25650 25650 0
359 20250227 134700 435378700 25650 25650 25650 25650 5
360 20250227 134600 435250450 25650 25650 25650 25650 0
361 20250227 134500 435250450 25650 25650 25650 25650 341
362 20250227 134400 426503800 25700 25700 25700 25700 4
363 20250227 134300 426401000 25700 25700 25700 25700 1
364 20250227 134200 426375300 25650 25650 25650 25650 0
365 20250227 134100 426375300 25650 25650 25650 25650 102
366 20250227 134000 423759000 25650 25650 25650 25650 0
367 20250227 133900 423759000 25650 25650 25650 25650 21
368 20250227 133800 423220350 25750 25750 25750 25750 0
369 20250227 133700 423220350 25750 25750 25750 25750 28
370 20250227 133600 422499350 25700 25700 25700 25700 5
371 20250227 133500 422370850 25700 25700 25700 25700 0
372 20250227 133400 422370850 25700 25700 25700 25700 0
373 20250227 133300 422370850 25700 25700 25700 25700 0
374 20250227 133200 422370850 25700 25700 25700 25700 0
375 20250227 133100 422370850 25700 25700 25700 25700 0
376 20250227 133000 422370850 25700 25700 25700 25700 2
377 20250227 132900 422319450 25650 25650 25650 25650 281
378 20250227 132800 415111800 25700 25700 25700 25700 0
379 20250227 132700 415111800 25700 25700 25700 25700 36
380 20250227 132600 414186600 25700 25700 25700 25700 2
381 20250227 132500 414135200 25700 25700 25700 25700 2
382 20250227 132400 414083800 25750 25750 25750 25750 0
383 20250227 132300 414083800 25750 25750 25750 25750 0
384 20250227 132200 414083800 25750 25750 25750 25750 45
385 20250227 132100 412925050 25750 25750 25750 25750 49
386 20250227 132000 411663300 25750 25750 25750 25750 0
387 20250227 131900 411663300 25750 25750 25750 25750 34
388 20250227 131800 410787800 25750 25750 25750 25750 0
389 20250227 131700 410787800 25750 25750 25750 25750 0
390 20250227 131600 410787800 25750 25750 25750 25750 27
391 20250227 131500 410092550 25700 25700 25700 25700 0
392 20250227 131400 410092550 25700 25700 25700 25700 166
393 20250227 131300 405826350 25700 25700 25700 25700 29
394 20250227 131200 405081050 25700 25700 25700 25700 0
395 20250227 131100 405081050 25700 25700 25700 25700 0
396 20250227 131000 405081050 25700 25700 25700 25700 1
397 20250227 130900 405055350 25700 25700 25700 25700 46
398 20250227 130800 403873150 25650 25650 25650 25650 0
399 20250227 130700 403873150 25650 25650 25650 25650 0
400 20250227 130600 403873150 25650 25650 25650 25650 0
401 20250227 130500 403873150 25650 25650 25650 25650 37
402 20250227 130400 402924100 25650 25650 25650 25650 0
403 20250227 130300 402924100 25650 25650 25650 25650 60
404 20250227 130200 401385100 25650 25700 25700 25650 73
405 20250227 130100 399511500 25700 25700 25700 25700 11
406 20250227 130000 399228800 25700 25700 25700 25700 1
407 20250227 125900 399203100 25700 25700 25700 25700 10
408 20250227 125800 398946100 25700 25700 25700 25700 5
409 20250227 125700 398817600 25700 25700 25700 25700 6
410 20250227 125600 398663400 25700 25700 25700 25700 0
411 20250227 125500 398663400 25700 25700 25700 25700 0
412 20250227 125400 398663400 25700 25700 25700 25650 129
413 20250227 125300 395351000 25700 25700 25700 25700 1
414 20250227 125200 395325300 25700 25700 25700 25700 0
415 20250227 125100 395325300 25700 25700 25700 25700 10
416 20250227 125000 395068300 25700 25700 25700 25700 0
417 20250227 124900 395068300 25700 25700 25700 25700 50
418 20250227 124800 393783300 25700 25700 25700 25700 50
419 20250227 124700 392498300 25650 25650 25650 25650 0
420 20250227 124600 392498300 25650 25650 25650 25650 0
421 20250227 124500 392498300 25650 25650 25650 25650 0
422 20250227 124400 392498300 25650 25650 25650 25650 0
423 20250227 124300 392498300 25650 25650 25650 25650 60
424 20250227 124200 390959300 25700 25700 25700 25700 0
425 20250227 124100 390959300 25700 25700 25700 25700 3
426 20250227 124000 390882200 25700 25700 25700 25700 15
427 20250227 123900 390496700 25700 25650 25700 25650 269
428 20250227 123800 383585450 25700 25700 25700 25700 0
429 20250227 123700 383585450 25700 25700 25700 25700 5
430 20250227 123600 383456950 25650 25650 25650 25650 10
431 20250227 123500 383200450 25650 25650 25650 25650 20
432 20250227 123400 382687450 25650 25700 25700 25650 29
433 20250227 123300 381942350 25700 25700 25700 25700 2
434 20250227 123200 381890950 25700 25700 25700 25700 9
435 20250227 123100 381659650 25700 25700 25700 25700 0
436 20250227 123000 381659650 25700 25700 25700 25700 0
437 20250227 122900 381659650 25700 25700 25700 25700 0
438 20250227 122800 381659650 25700 25700 25700 25700 0
439 20250227 122700 381659650 25700 25700 25700 25700 0
440 20250227 122600 381659650 25700 25700 25700 25700 40
441 20250227 122500 380631650 25700 25700 25700 25700 23
442 20250227 122400 380040550 25750 25750 25750 25750 0
443 20250227 122300 380040550 25750 25750 25750 25750 0
444 20250227 122200 380040550 25750 25750 25750 25750 0
445 20250227 122100 380040550 25750 25750 25750 25750 112
446 20250227 122000 377156550 25650 25750 25750 25650 122
447 20250227 121900 374023350 25750 25750 25750 25750 13
448 20250227 121800 373688600 25750 25750 25750 25750 0
449 20250227 121700 373688600 25750 25750 25750 25750 1
450 20250227 121600 373662850 25750 25750 25750 25750 0
451 20250227 121500 373662850 25750 25750 25750 25750 2
452 20250227 121400 373611350 25750 25750 25750 25750 0
453 20250227 121300 373611350 25750 25750 25750 25750 10
454 20250227 121200 373353850 25750 25750 25750 25750 10
455 20250227 121100 373096350 25750 25750 25750 25750 0
456 20250227 121000 373096350 25750 25750 25750 25750 0
457 20250227 120900 373096350 25750 25750 25750 25750 100
458 20250227 120800 370521350 25750 25750 25750 25750 12
459 20250227 120700 370212350 25750 25750 25750 25750 10
460 20250227 120600 369954850 25700 25700 25700 25700 0
461 20250227 120500 369954850 25700 25700 25700 25700 197
462 20250227 120400 364891950 25700 25700 25700 25700 4
463 20250227 120300 364789150 25700 25700 25700 25700 0
464 20250227 120200 364789150 25700 25700 25700 25700 0
465 20250227 120100 364789150 25700 25700 25700 25700 0
466 20250227 120000 364789150 25700 25700 25700 25700 1
467 20250227 115900 364763450 25700 25650 25700 25650 11
468 20250227 115800 364480800 25650 25650 25650 25650 39
469 20250227 115700 363480450 25600 25600 25600 25600 0
470 20250227 115600 363480450 25600 25600 25600 25600 30
471 20250227 115500 362712450 25650 25600 25650 25600 41
472 20250227 115400 361660850 25700 25600 25700 25600 4
473 20250227 115300 361558250 25650 25700 25700 25650 466
474 20250227 115200 349603350 25750 25750 25750 25750 10
475 20250227 115100 349345850 25750 25750 25750 25750 0
476 20250227 115000 349345850 25750 25700 25750 25700 3
477 20250227 114900 349268700 25700 25700 25700 25700 0
478 20250227 114800 349268700 25700 25700 25700 25700 5
479 20250227 114700 349140200 25700 25650 25700 25650 73
480 20250227 114600 347264350 25700 25700 25700 25550 89
481 20250227 114500 344984250 25650 25650 25650 25650 50
482 20250227 114400 343701750 25550 25800 25800 25550 4249
483 20250227 114300 234778950 25800 25800 25800 25800 0
484 20250227 114200 234778950 25800 25800 25800 25800 0
485 20250227 114100 234778950 25800 25800 25800 25800 44
486 20250227 114000 233643750 25800 25800 25800 25800 0
487 20250227 113900 233643750 25800 25800 25800 25800 219
488 20250227 113800 227993550 25800 25800 25850 25800 159
489 20250227 113700 223890900 25850 25850 25850 25850 0
490 20250227 113600 223890900 25850 25900 25900 25850 249
491 20250227 113500 217454100 25900 25900 25900 25900 0
492 20250227 113400 217454100 25900 25900 25900 25900 0
493 20250227 113300 217454100 25900 25900 25900 25900 150
494 20250227 113200 213569100 25950 25950 25950 25950 0
495 20250227 113100 213569100 25950 25950 25950 25950 0
496 20250227 113000 213569100 25950 25950 25950 25950 0
497 20250227 112900 213569100 25950 25950 25950 25950 0
498 20250227 112800 213569100 25950 25950 25950 25950 0
499 20250227 112700 213569100 25950 25950 25950 25950 10
500 20250227 112600 213309600 25900 25900 25900 25900 29
501 20250227 112500 212558500 25900 25900 25900 25900 0
502 20250227 112400 212558500 25900 25900 25900 25900 0
503 20250227 112300 212558500 25900 25900 25900 25900 0
504 20250227 112200 212558500 25900 25900 25900 25900 0
505 20250227 112100 212558500 25900 25900 25900 25900 0
506 20250227 112000 212558500 25900 25900 25900 25900 0
507 20250227 111900 212558500 25900 25900 25900 25900 1
508 20250227 111800 212532600 25950 25950 25950 25950 21
509 20250227 111700 211987650 25950 25950 25950 25950 3
510 20250227 111600 211909800 25950 25950 25950 25950 59
511 20250227 111500 210378750 25950 25950 25950 25950 0
512 20250227 111400 210378750 25950 25950 25950 25950 0
513 20250227 111300 210378750 25950 25950 25950 25950 0
514 20250227 111200 210378750 25950 25950 25950 25950 0
515 20250227 111100 210378750 25950 25950 25950 25950 4
516 20250227 111000 210274950 26000 26000 26000 26000 1
517 20250227 110900 210248950 25950 25950 25950 25950 2
518 20250227 110800 210197050 25900 25900 25900 25900 0
519 20250227 110700 210197050 25900 25900 25900 25900 86
520 20250227 110600 207969650 25900 25900 25900 25900 2
521 20250227 110500 207917850 25900 25900 25900 25900 0
522 20250227 110400 207917850 25900 25900 25900 25900 5
523 20250227 110300 207788350 25900 25900 25900 25900 15
524 20250227 110200 207399850 25900 25900 25900 25900 2
525 20250227 110100 207348050 25850 25850 25850 25850 0
526 20250227 110000 207348050 25850 25850 25850 25850 0
527 20250227 105900 207348050 25850 25850 25850 25850 40
528 20250227 105800 206314050 25900 25900 25900 25900 0
529 20250227 105700 206314050 25900 25900 25900 25850 541
530 20250227 105600 192303150 25900 25900 25900 25900 0
531 20250227 105500 192303150 25900 25900 25900 25900 1
532 20250227 105400 192277250 25900 25900 25900 25900 80
533 20250227 105300 190205250 25900 25900 25900 25900 40
534 20250227 105200 189169250 25900 25900 25900 25900 40
535 20250227 105100 188133250 25900 25900 25900 25900 0
536 20250227 105000 188133250 25900 25950 25950 25900 6
537 20250227 104900 187977800 25950 25950 25950 25950 78
538 20250227 104800 185953700 25950 25950 25950 25950 0
539 20250227 104700 185953700 25950 25950 25950 25950 0
540 20250227 104600 185953700 25950 25950 25950 25950 0
541 20250227 104500 185953700 25950 25950 25950 25950 0
542 20250227 104400 185953700 25950 26000 26000 25950 145
543 20250227 104300 182188200 26100 26100 26100 26100 0
544 20250227 104200 182188200 26100 26100 26100 26100 100
545 20250227 104100 179578200 26050 26050 26050 26050 0
546 20250227 104000 179578200 26050 26050 26050 26050 0
547 20250227 103900 179578200 26050 26050 26050 26050 0
548 20250227 103800 179578200 26050 26050 26050 26050 0
549 20250227 103700 179578200 26050 26050 26050 26050 0
550 20250227 103600 179578200 26050 26100 26100 26050 15
551 20250227 103500 179187400 26100 26100 26100 26100 14
552 20250227 103400 178822000 26050 26050 26050 26050 52
553 20250227 103300 177467400 26050 26050 26050 26050 20
554 20250227 103200 176946400 26000 26000 26000 26000 0
555 20250227 103100 176946400 26000 26000 26000 26000 0
556 20250227 103000 176946400 26000 26000 26000 26000 70
557 20250227 102900 175126400 26000 25950 26000 25950 50
558 20250227 102800 173828850 25950 25950 25950 25950 0
559 20250227 102700 173828850 25950 25950 25950 25950 0
560 20250227 102600 173828850 25950 25950 25950 25950 0
561 20250227 102500 173828850 25950 25950 25950 25950 40
562 20250227 102400 172790850 25950 25950 25950 25950 0
563 20250227 102300 172790850 25950 25950 25950 25950 55
564 20250227 102200 171363600 25950 25950 25950 25950 8
565 20250227 102100 171156000 26000 26000 26000 26000 100
566 20250227 102000 168556000 26050 26000 26050 26000 129
567 20250227 101900 165200500 26000 26000 26000 26000 11
568 20250227 101800 164914500 26050 26050 26050 26050 0
569 20250227 101700 164914500 26050 26050 26050 26050 35
570 20250227 101600 164002750 25950 25950 25950 25950 0
571 20250227 101500 164002750 25950 25950 25950 25950 1
572 20250227 101400 163976800 25900 25950 25950 25900 600
573 20250227 101300 148434800 25900 25900 25900 25900 0
574 20250227 101200 148434800 25900 25950 25950 25900 201
575 20250227 101100 143220900 25900 25900 25900 25900 0
576 20250227 101000 143220900 25900 25900 25900 25900 0
577 20250227 100900 143220900 25900 25900 25900 25900 0
578 20250227 100800 143220900 25900 25950 25950 25900 41
579 20250227 100700 142157000 25950 25950 26000 25950 204
580 20250227 100600 136863100 25950 26000 26000 25950 300
581 20250227 100500 129076650 26000 26000 26000 26000 0
582 20250227 100400 129076650 26000 26000 26000 26000 55
583 20250227 100300 127646650 26000 26000 26050 26000 272
584 20250227 100200 120574400 26000 26000 26000 26000 50
585 20250227 100100 119274400 26000 26050 26050 26000 57
586 20250227 100000 117791800 26050 26100 26100 26050 202
587 20250227 095900 112529000 26100 26150 26150 26100 200
588 20250227 095800 107304000 26150 26150 26150 26150 5
589 20250227 095700 107173250 26150 26150 26150 26150 1
590 20250227 095600 107147100 26050 26050 26050 26050 7
591 20250227 095500 106964750 26100 26100 26100 26100 20
592 20250227 095400 106442750 26050 26050 26050 26050 300
593 20250227 095300 98627750 26100 26100 26100 26100 1
594 20250227 095200 98601650 26100 26100 26100 26100 237
595 20250227 095100 92415950 26150 26150 26150 26150 54
596 20250227 095000 91003850 26150 26200 26200 26150 179
597 20250227 094900 86317950 26200 26200 26200 26200 21
598 20250227 094800 85767750 26200 26200 26200 26200 19
599 20250227 094700 85269950 26300 26300 26300 26300 1
600 20250227 094600 85243650 26300 26300 26300 26300 0
601 20250227 094500 85243650 26300 26300 26300 26300 0
602 20250227 094400 85243650 26300 26300 26300 26300 0
603 20250227 094300 85243650 26300 26200 26300 26200 300
604 20250227 094200 77383450 26300 26300 26300 26300 0
605 20250227 094100 77383450 26300 26150 26300 26150 18
606 20250227 094000 76911400 26150 26150 26150 26150 71
607 20250227 093900 75054750 26150 26150 26150 26150 5
608 20250227 093800 74924000 26150 26200 26200 26150 412
609 20250227 093700 64134150 26250 26250 26250 26250 0
610 20250227 093600 64134150 26250 26250 26250 26250 0
611 20250227 093500 64134150 26250 26250 26250 26250 146
612 20250227 093400 60301650 26250 26250 26250 26250 200
613 20250227 093300 55051650 26250 26250 26250 26250 50
614 20250227 093200 53739150 26250 26250 26250 26250 7
615 20250227 093100 53555400 26250 26250 26250 26250 63
616 20250227 093000 51901650 26200 26200 26200 26200 5
617 20250227 092900 51770650 26200 26200 26200 26200 107
618 20250227 092800 48967250 26200 26200 26200 26200 0
619 20250227 092700 48967250 26200 26250 26250 26200 53
620 20250227 092600 47578550 26250 26250 26250 26250 2
621 20250227 092500 47526050 26250 26250 26250 26250 0
622 20250227 092400 47526050 26250 26250 26250 26250 0
623 20250227 092300 47526050 26250 26250 26250 26250 0
624 20250227 092200 47526050 26250 26250 26250 26250 0
625 20250227 092100 47526050 26250 26200 26250 26200 136
626 20250227 092000 43962650 26200 26200 26200 26200 38
627 20250227 091900 42967050 26200 26200 26200 26200 0
628 20250227 091800 42967050 26200 26200 26200 26200 5
629 20250227 091700 42836050 26200 26250 26250 26200 290
630 20250227 091600 35225600 26250 26250 26250 26250 13
631 20250227 091500 34884350 26300 26300 26300 26300 179
632 20250227 091400 30176650 26300 26250 26300 26250 112
633 20250227 091300 27232050 26250 26350 26350 26250 268
634 20250227 091200 20177050 26350 26350 26350 26350 0
635 20250227 091100 20177050 26350 26350 26350 26350 32
636 20250227 091000 19333850 26350 26350 26350 26350 18
637 20250227 090900 18859550 26350 26350 26350 26350 11
638 20250227 090800 18569700 26250 26250 26250 26250 4
639 20250227 090700 18464700 26300 26300 26300 26300 80
640 20250227 090600 16360700 26250 26250 26250 26250 0
641 20250227 090500 16360700 26250 26250 26250 26250 12
642 20250227 090400 16045700 26250 26300 26300 26250 11
643 20250227 090300 15756450 26300 26300 26300 26300 0
644 20250227 090200 15756450 26300 26200 26300 26150 149
645 20250227 090100 11843350 26200 26300 26300 26200 345
646 20250227 090000 2783300 26300 26250 26550 26250 106