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
063160/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194400,226793500,20900,20900,20900,20900,182
20250227,194300,226793500,20900,20900,20900,20900,0
20250227,194200,226793500,20900,20900,20900,20900,0
20250227,194100,226793500,20900,20900,20900,20900,0
20250227,194000,226793500,20900,20900,20900,20900,0
20250227,193900,226793500,20900,20900,20900,20900,0
20250227,193800,226793500,20900,20900,20900,20900,0
20250227,193700,226793500,20900,20900,20900,20900,0
20250227,193600,226793500,20900,20900,20900,20900,0
20250227,193500,226793500,20900,20900,20900,20900,0
20250227,193400,226793500,20900,20900,20900,20900,0
20250227,193300,226793500,20900,20900,20900,20900,0
20250227,193200,226793500,20900,20900,20900,20900,0
20250227,193100,226793500,20900,20900,20900,20900,0
20250227,193000,226793500,20900,20900,20900,20900,0
20250227,192900,226793500,20900,20900,20900,20900,0
20250227,192800,226793500,20900,20900,20900,20900,0
20250227,192700,226793500,20900,20900,20900,20900,0
20250227,192600,226793500,20900,20900,20900,20900,0
20250227,192500,226793500,20900,20900,20900,20900,0
20250227,192400,226793500,20900,20900,20900,20900,0
20250227,192300,226793500,20900,20900,20900,20900,0
20250227,192200,226793500,20900,20900,20900,20900,0
20250227,192100,226793500,20900,20900,20900,20900,0
20250227,192000,226793500,20900,20900,20900,20900,0
20250227,191900,226793500,20900,20900,20900,20900,0
20250227,191800,226793500,20900,20900,20900,20900,0
20250227,191700,226793500,20900,20900,20900,20900,0
20250227,191600,226793500,20900,20900,20900,20900,0
20250227,191500,226793500,20900,20900,20900,20900,0
20250227,191400,226793500,20900,20900,20900,20900,182
20250227,191300,226793500,20900,20900,20900,20900,0
20250227,191200,226793500,20900,20900,20900,20900,0
20250227,191100,226793500,20900,20900,20900,20900,0
20250227,191000,226793500,20900,20900,20900,20900,0
20250227,190900,226793500,20900,20900,20900,20900,0
20250227,190800,226793500,20900,20900,20900,20900,0
20250227,190700,226793500,20900,20900,20900,20900,0
20250227,190600,226793500,20900,20900,20900,20900,0
20250227,190500,226793500,20900,20900,20900,20900,0
20250227,190400,226793500,20900,20900,20900,20900,0
20250227,190300,226793500,20900,20900,20900,20900,0
20250227,190200,226793500,20900,20900,20900,20900,0
20250227,190100,226793500,20900,20900,20900,20900,0
20250227,190000,226793500,20900,20900,20900,20900,0
20250227,185900,226793500,20900,20900,20900,20900,0
20250227,185800,226793500,20900,20900,20900,20900,0
20250227,185700,226793500,20900,20900,20900,20900,0
20250227,185600,226793500,20900,20900,20900,20900,0
20250227,185500,226793500,20900,20900,20900,20900,0
20250227,185400,226793500,20900,20900,20900,20900,0
20250227,185300,226793500,20900,20900,20900,20900,0
20250227,185200,226793500,20900,20900,20900,20900,0
20250227,185100,226793500,20900,20900,20900,20900,0
20250227,185000,226793500,20900,20900,20900,20900,0
20250227,184900,226793500,20900,20900,20900,20900,0
20250227,184800,226793500,20900,20900,20900,20900,0
20250227,184700,226793500,20900,20900,20900,20900,0
20250227,184600,226793500,20900,20900,20900,20900,0
20250227,184500,226793500,20900,20900,20900,20900,0
20250227,184400,226793500,20900,20900,20900,20900,182
20250227,184300,226793500,20900,20900,20900,20900,0
20250227,184200,226793500,20900,20900,20900,20900,0
20250227,184100,226793500,20900,20900,20900,20900,0
20250227,184000,226793500,20900,20900,20900,20900,0
20250227,183900,226793500,20900,20900,20900,20900,0
20250227,183800,226793500,20900,20900,20900,20900,0
20250227,183700,226793500,20900,20900,20900,20900,0
20250227,183600,226793500,20900,20900,20900,20900,0
20250227,183500,226793500,20900,20900,20900,20900,0
20250227,183400,226793500,20900,20900,20900,20900,0
20250227,183300,226793500,20900,20900,20900,20900,0
20250227,183200,226793500,20900,20900,20900,20900,0
20250227,183100,226793500,20900,20900,20900,20900,0
20250227,183000,226793500,20900,20900,20900,20900,0
20250227,182900,226793500,20900,20900,20900,20900,0
20250227,182800,226793500,20900,20900,20900,20900,0
20250227,182700,226793500,20900,20900,20900,20900,0
20250227,182600,226793500,20900,20900,20900,20900,0
20250227,182500,226793500,20900,20900,20900,20900,0
20250227,182400,226793500,20900,20900,20900,20900,0
20250227,182300,226793500,20900,20900,20900,20900,0
20250227,182200,226793500,20900,20900,20900,20900,0
20250227,182100,226793500,20900,20900,20900,20900,0
20250227,182000,226793500,20900,20900,20900,20900,0
20250227,181900,226793500,20900,20900,20900,20900,0
20250227,181800,226793500,20900,20900,20900,20900,0
20250227,181700,226793500,20900,20900,20900,20900,0
20250227,181600,226793500,20900,20900,20900,20900,0
20250227,181500,226793500,20900,20900,20900,20900,0
20250227,181400,226793500,20900,20900,20900,20900,182
20250227,181300,226793500,20900,20900,20900,20900,0
20250227,181200,226793500,20900,20900,20900,20900,0
20250227,181100,226793500,20900,20900,20900,20900,0
20250227,181000,226793500,20900,20900,20900,20900,0
20250227,180900,226793500,20900,20900,20900,20900,0
20250227,180800,226793500,20900,20900,20900,20900,0
20250227,180700,226793500,20900,20900,20900,20900,0
20250227,180600,226793500,20900,20900,20900,20900,0
20250227,180500,226793500,20900,20900,20900,20900,0
20250227,180400,226793500,20900,20900,20900,20900,0
20250227,180300,226793500,20900,20900,20900,20900,0
20250227,180200,226793500,20900,20900,20900,20900,0
20250227,180100,226793500,20900,20900,20900,20900,0
20250227,180000,226793500,20900,20900,20900,20900,0
20250227,175900,226793500,20900,20900,20900,20900,0
20250227,175800,226793500,20900,20900,20900,20900,0
20250227,175700,226793500,20900,20900,20900,20900,0
20250227,175600,226793500,20900,20900,20900,20900,0
20250227,175500,226793500,20900,20900,20900,20900,0
20250227,175400,226793500,20900,20900,20900,20900,0
20250227,175300,226793500,20900,20900,20900,20900,0
20250227,175200,226793500,20900,20900,20900,20900,0
20250227,175100,226793500,20900,20900,20900,20900,0
20250227,175000,226793500,20900,20900,20900,20900,0
20250227,174900,226793500,20900,20900,20900,20900,0
20250227,174800,226793500,20900,20900,20900,20900,0
20250227,174700,226793500,20900,20900,20900,20900,0
20250227,174600,226793500,20900,20900,20900,20900,0
20250227,174500,226793500,20900,20900,20900,20900,0
20250227,174400,226793500,20900,20900,20900,20900,182
20250227,174300,226793500,20900,20900,20900,20900,0
20250227,174200,226793500,20900,20900,20900,20900,0
20250227,174100,226793500,20900,20900,20900,20900,0
20250227,174000,226793500,20900,20900,20900,20900,0
20250227,173900,226793500,20900,20900,20900,20900,0
20250227,173800,226793500,20900,20900,20900,20900,0
20250227,173700,226793500,20900,20900,20900,20900,0
20250227,173600,226793500,20900,20900,20900,20900,0
20250227,173500,226793500,20900,20900,20900,20900,0
20250227,173400,226793500,20900,20900,20900,20900,0
20250227,173300,226793500,20900,20900,20900,20900,0
20250227,173200,226793500,20900,20900,20900,20900,0
20250227,173100,226793500,20900,20900,20900,20900,0
20250227,173000,226793500,20900,20900,20900,20900,0
20250227,172900,226793500,20900,20900,20900,20900,0
20250227,172800,226793500,20900,20900,20900,20900,0
20250227,172700,226793500,20900,20900,20900,20900,0
20250227,172600,226793500,20900,20900,20900,20900,0
20250227,172500,226793500,20900,20900,20900,20900,0
20250227,172400,226793500,20900,20900,20900,20900,0
20250227,172300,226793500,20900,20900,20900,20900,0
20250227,172200,226793500,20900,20900,20900,20900,0
20250227,172100,226793500,20900,20900,20900,20900,0
20250227,172000,226793500,20900,20900,20900,20900,0
20250227,171900,226793500,20900,20900,20900,20900,0
20250227,171800,226793500,20900,20900,20900,20900,0
20250227,171700,226793500,20900,20900,20900,20900,0
20250227,171600,226793500,20900,20900,20900,20900,0
20250227,171500,226793500,20900,20900,20900,20900,0
20250227,171400,226793500,20900,20900,20900,20900,182
20250227,171300,226793500,20900,20900,20900,20900,0
20250227,171200,226793500,20900,20900,20900,20900,0
20250227,171100,226793500,20900,20900,20900,20900,0
20250227,171000,226793500,20900,20900,20900,20900,0
20250227,170900,226793500,20900,20900,20900,20900,0
20250227,170800,226793500,20900,20900,20900,20900,0
20250227,170700,226793500,20900,20900,20900,20900,0
20250227,170600,226793500,20900,20900,20900,20900,0
20250227,170500,226793500,20900,20900,20900,20900,0
20250227,170400,226793500,20900,20900,20900,20900,0
20250227,170300,226793500,20900,20900,20900,20900,0
20250227,170200,226793500,20900,20900,20900,20900,0
20250227,170100,226793500,20900,20900,20900,20900,0
20250227,170000,226793500,20900,20900,20900,20900,0
20250227,165900,226793500,20900,20900,20900,20900,0
20250227,165800,226793500,20900,20900,20900,20900,0
20250227,165700,226793500,20900,20900,20900,20900,0
20250227,165600,226793500,20900,20900,20900,20900,0
20250227,165500,226793500,20900,20900,20900,20900,0
20250227,165400,226793500,20900,20900,20900,20900,0
20250227,165300,226793500,20900,20900,20900,20900,0
20250227,165200,226793500,20900,20900,20900,20900,0
20250227,165100,226793500,20900,20900,20900,20900,0
20250227,165000,226793500,20900,20900,20900,20900,0
20250227,164900,226793500,20900,20900,20900,20900,0
20250227,164800,226793500,20900,20900,20900,20900,0
20250227,164700,226793500,20900,20900,20900,20900,0
20250227,164600,226793500,20900,20900,20900,20900,0
20250227,164500,226793500,20900,20900,20900,20900,0
20250227,164400,226793500,20900,20900,20900,20900,182
20250227,164300,226793500,20900,20900,20900,20900,0
20250227,164200,226793500,20900,20900,20900,20900,0
20250227,164100,226793500,20900,20900,20900,20900,0
20250227,164000,226793500,20900,20900,20900,20900,0
20250227,163900,226793500,20900,20900,20900,20900,0
20250227,163800,226793500,20900,20900,20900,20900,0
20250227,163700,226793500,20900,20900,20900,20900,0
20250227,163600,226793500,20900,20900,20900,20900,0
20250227,163500,226793500,20900,20900,20900,20900,0
20250227,163400,226793500,20900,20900,20900,20900,0
20250227,163300,226793500,20900,20900,20900,20900,0
20250227,163200,226793500,20900,20900,20900,20900,0
20250227,163100,226793500,20900,20900,20900,20900,0
20250227,163000,226793500,20900,20900,20900,20900,0
20250227,162900,226793500,20900,20900,20900,20900,0
20250227,162800,226793500,20900,20900,20900,20900,0
20250227,162700,226793500,20900,20900,20900,20900,0
20250227,162600,226793500,20900,20900,20900,20900,0
20250227,162500,226793500,20900,20900,20900,20900,0
20250227,162400,226793500,20900,20900,20900,20900,0
20250227,162300,226793500,20900,20900,20900,20900,0
20250227,162200,226793500,20900,20900,20900,20900,0
20250227,162100,226793500,20900,20900,20900,20900,0
20250227,162000,226793500,20900,20900,20900,20900,0
20250227,161900,226793500,20900,20900,20900,20900,0
20250227,161800,226793500,20900,20900,20900,20900,0
20250227,161700,226793500,20900,20900,20900,20900,0
20250227,161600,226793500,20900,20900,20900,20900,0
20250227,161500,226793500,20900,20900,20900,20900,0
20250227,161400,226793500,20900,20900,20900,20900,182
20250227,161300,226793500,20900,20900,20900,20900,0
20250227,161200,226793500,20900,20900,20900,20900,0
20250227,161100,226793500,20900,20900,20900,20900,0
20250227,161000,226793500,20900,20900,20900,20900,0
20250227,160900,226793500,20900,20900,20900,20900,0
20250227,160800,226793500,20900,20900,20900,20900,0
20250227,160700,226793500,20900,20900,20900,20900,0
20250227,160600,226793500,20900,20900,20900,20900,0
20250227,160500,226793500,20900,20900,20900,20900,0
20250227,160400,226793500,20900,20900,20900,20900,0
20250227,160300,226793500,20900,20900,20900,20900,0
20250227,160200,226793500,20900,20900,20900,20900,0
20250227,160100,226793500,20900,20900,20900,20900,0
20250227,160000,226793500,20900,20900,20900,20900,0
20250227,155900,226793500,20900,20900,20900,20900,0
20250227,155800,226793500,20900,20900,20900,20900,0
20250227,155700,226793500,20900,20900,20900,20900,0
20250227,155600,226793500,20900,20900,20900,20900,0
20250227,155500,226793500,20900,20900,20900,20900,0
20250227,155400,226793500,20900,20900,20900,20900,0
20250227,155300,226793500,20900,20900,20900,20900,0
20250227,155200,226793500,20900,20900,20900,20900,0
20250227,155100,226793500,20900,20900,20900,20900,0
20250227,155000,226793500,20900,20900,20900,20900,0
20250227,154900,226793500,20900,20900,20900,20900,0
20250227,154800,226793500,20900,20900,20900,20900,0
20250227,154700,226793500,20900,20900,20900,20900,0
20250227,154600,226793500,20900,20900,20900,20900,0
20250227,154500,226793500,20900,20900,20900,20900,0
20250227,154400,226793500,20900,20900,20900,20900,182
20250227,154300,226793500,20900,20900,20900,20900,0
20250227,154200,226793500,20900,20900,20900,20900,0
20250227,154100,226793500,20900,20900,20900,20900,0
20250227,154000,226793500,20900,20900,20900,20900,0
20250227,153900,226793500,20900,20900,20900,20900,0
20250227,153800,226793500,20900,20900,20900,20900,0
20250227,153700,226793500,20900,20900,20900,20900,0
20250227,153600,226793500,20900,20900,20900,20900,0
20250227,153500,226793500,20900,20900,20900,20900,0
20250227,153400,226793500,20900,20900,20900,20900,0
20250227,153300,226793500,20900,20900,20900,20900,0
20250227,153200,226793500,20900,20900,20900,20900,0
20250227,153100,226793500,20900,20900,20900,20900,0
20250227,153000,226793500,20900,20900,20900,20900,182
20250227,152900,222989700,20750,20750,20750,20750,0
20250227,152800,222989700,20750,20750,20750,20750,0
20250227,152700,222989700,20750,20750,20750,20750,0
20250227,152600,222989700,20750,20750,20750,20750,0
20250227,152500,222989700,20750,20750,20750,20750,0
20250227,152400,222989700,20750,20750,20750,20750,0
20250227,152300,222989700,20750,20750,20750,20750,0
20250227,152200,222989700,20750,20750,20750,20750,0
20250227,152100,222989700,20750,20750,20750,20750,0
20250227,152000,222989700,20750,20750,20750,20750,0
20250227,151900,222989700,20750,20750,20850,20750,28
20250227,151800,222407950,20750,20750,20750,20750,14
20250227,151700,222117450,20750,20750,20750,20750,0
20250227,151600,222117450,20750,20750,20750,20750,400
20250227,151500,213817450,20850,20850,20850,20850,0
20250227,151400,213817450,20850,20850,20850,20850,0
20250227,151300,213817450,20850,20850,20850,20850,0
20250227,151200,213817450,20850,20850,20850,20850,0
20250227,151100,213817450,20850,20850,20850,20850,0
20250227,151000,213817450,20850,20850,20850,20850,0
20250227,150900,213817450,20850,20850,20850,20850,0
20250227,150800,213817450,20850,20850,20850,20850,6
20250227,150700,213692350,20850,20850,20850,20850,0
20250227,150600,213692350,20850,20850,20850,20850,0
20250227,150500,213692350,20850,20850,20850,20850,0
20250227,150400,213692350,20850,20850,20850,20850,0
20250227,150300,213692350,20850,20850,20850,20850,0
20250227,150200,213692350,20850,20850,20850,20850,1
20250227,150100,213671500,20750,20750,20750,20750,0
20250227,150000,213671500,20750,20750,20750,20750,0
20250227,145900,213671500,20750,20750,20750,20750,0
20250227,145800,213671500,20750,20750,20750,20750,0
20250227,145700,213671500,20750,20750,20750,20750,0
20250227,145600,213671500,20750,20750,20750,20750,0
20250227,145500,213671500,20750,20750,20750,20750,0
20250227,145400,213671500,20750,20750,20750,20750,0
20250227,145300,213671500,20750,20750,20750,20750,0
20250227,145200,213671500,20750,20750,20750,20750,0
20250227,145100,213671500,20750,20750,20750,20750,0
20250227,145000,213671500,20750,20750,20750,20750,110
20250227,144900,211389000,20700,20700,20700,20700,0
20250227,144800,211389000,20700,20700,20700,20700,0
20250227,144700,211389000,20700,20700,20700,20700,0
20250227,144600,211389000,20700,20700,20700,20700,14
20250227,144500,211099200,20750,20750,20750,20750,0
20250227,144400,211099200,20750,20750,20750,20750,0
20250227,144300,211099200,20750,20750,20750,20750,20
20250227,144200,210684200,20700,20700,20700,20700,0
20250227,144100,210684200,20700,20700,20700,20700,0
20250227,144000,210684200,20700,20700,20700,20700,0
20250227,143900,210684200,20700,20700,20700,20700,10
20250227,143800,210477200,20700,20700,20700,20700,0
20250227,143700,210477200,20700,20700,20700,20700,0
20250227,143600,210477200,20700,20700,20700,20700,0
20250227,143500,210477200,20700,20700,20700,20700,0
20250227,143400,210477200,20700,20700,20700,20700,0
20250227,143300,210477200,20700,20700,20700,20700,0
20250227,143200,210477200,20700,20700,20700,20700,11
20250227,143100,210249500,20700,20700,20700,20700,4
20250227,143000,210166700,20700,20700,20700,20700,0
20250227,142900,210166700,20700,20700,20700,20700,35
20250227,142800,209442200,20700,20700,20700,20700,0
20250227,142700,209442200,20700,20700,20700,20700,0
20250227,142600,209442200,20700,20700,20700,20700,18
20250227,142500,209069600,20700,20700,20700,20700,17
20250227,142400,208717700,20700,20700,20700,20700,0
20250227,142300,208717700,20700,20700,20700,20700,21
20250227,142200,208283000,20700,20700,20700,20700,0
20250227,142100,208283000,20700,20700,20700,20700,0
20250227,142000,208283000,20700,20700,20700,20700,20
20250227,141900,207869000,20750,20750,20750,20750,0
20250227,141800,207869000,20750,20750,20750,20750,70
20250227,141700,206416500,20750,20750,20750,20750,19
20250227,141600,206022250,20800,20750,20800,20750,12
20250227,141500,205773200,20700,20700,20700,20700,123
20250227,141400,203227100,20750,20750,20750,20750,0
20250227,141300,203227100,20750,20750,20750,20750,0
20250227,141200,203227100,20750,20750,20750,20750,0
20250227,141100,203227100,20750,20750,20750,20750,9
20250227,141000,203040350,20750,20750,20750,20750,0
20250227,140900,203040350,20750,20750,20750,20750,0
20250227,140800,203040350,20750,20750,20750,20750,19
20250227,140700,202646100,20750,20750,20750,20750,0
20250227,140600,202646100,20750,20750,20750,20750,21
20250227,140500,202210350,20750,20750,20750,20750,4
20250227,140400,202127350,20750,20750,20750,20750,0
20250227,140300,202127350,20750,20750,20750,20750,116
20250227,140200,199720350,20750,20750,20750,20750,50
20250227,140100,198682850,20750,20750,20750,20750,0
20250227,140000,198682850,20750,20750,20750,20750,0
20250227,135900,198682850,20750,20750,20750,20750,38
20250227,135800,197894350,20750,20750,20750,20750,50
20250227,135700,196856850,20750,20750,20750,20750,22
20250227,135600,196400350,20750,20750,20750,20750,0
20250227,135500,196400350,20750,20750,20750,20750,0
20250227,135400,196400350,20750,20750,20750,20750,20
20250227,135300,195985350,20750,20750,20750,20750,0
20250227,135200,195985350,20750,20750,20750,20750,0
20250227,135100,195985350,20750,20750,20750,20750,0
20250227,135000,195985350,20750,20750,20750,20750,17
20250227,134900,195632600,20750,20750,20750,20750,0
20250227,134800,195632600,20750,20750,20750,20750,24
20250227,134700,195134600,20750,20750,20750,20750,0
20250227,134600,195134600,20750,20750,20750,20750,0
20250227,134500,195134600,20750,20750,20750,20750,22
20250227,134400,194678100,20750,20750,20750,20750,0
20250227,134300,194678100,20750,20750,20750,20750,0
20250227,134200,194678100,20750,20750,20750,20750,0
20250227,134100,194678100,20750,20750,20750,20750,18
20250227,134000,194304600,20750,20750,20750,20750,0
20250227,133900,194304600,20750,20750,20750,20750,22
20250227,133800,193848100,20750,20750,20750,20750,0
20250227,133700,193848100,20750,20750,20750,20750,0
20250227,133600,193848100,20750,20750,20750,20750,20
20250227,133500,193433100,20750,20750,20750,20750,0
20250227,133400,193433100,20750,20750,20750,20750,22
20250227,133300,192976600,20700,20700,20700,20700,18
20250227,133200,192604000,20700,20700,20700,20700,0
20250227,133100,192604000,20700,20700,20700,20700,3
20250227,133000,192541900,20750,20750,20750,20750,0
20250227,132900,192541900,20750,20750,20750,20750,10
20250227,132800,192334400,20750,20750,20750,20750,0
20250227,132700,192334400,20750,20750,20750,20750,10
20250227,132600,192126900,20750,20750,20750,20750,1000
20250227,132500,171376900,20850,20850,20850,20850,0
20250227,132400,171376900,20850,20850,20850,20850,10
20250227,132300,171168400,20800,20800,20800,20800,21
20250227,132200,170731600,20800,20800,20800,20800,0
20250227,132100,170731600,20800,20800,20800,20800,0
20250227,132000,170731600,20800,20800,20800,20800,21
20250227,131900,170294800,20750,20750,20750,20750,0
20250227,131800,170294800,20750,20750,20750,20750,20
20250227,131700,169879800,20750,20750,20750,20750,0
20250227,131600,169879800,20750,20750,20750,20750,0
20250227,131500,169879800,20750,20750,20750,20750,19
20250227,131400,169485550,20800,20800,20800,20800,0
20250227,131300,169485550,20800,20800,20800,20800,0
20250227,131200,169485550,20800,20800,20800,20800,53
20250227,131100,168383150,20800,20800,20800,20800,0
20250227,131000,168383150,20800,20800,20800,20800,10
20250227,130900,168175150,20800,20800,20800,20800,37
20250227,130800,167405550,20800,20800,20800,20800,0
20250227,130700,167405550,20800,20800,20800,20800,20
20250227,130600,166989550,20750,20750,20750,20750,18
20250227,130500,166616050,20750,20750,20750,20750,10
20250227,130400,166408550,20750,20750,20750,20750,21
20250227,130300,165972800,20750,20750,20750,20750,0
20250227,130200,165972800,20750,20750,20750,20750,0
20250227,130100,165972800,20750,20750,20750,20750,5
20250227,130000,165869050,20750,20750,20750,20750,20
20250227,125900,165454050,20800,20750,20800,20750,4
20250227,125800,165370950,20800,20800,20800,20800,1
20250227,125700,165350150,20750,20750,20750,20750,19
20250227,125600,164955900,20750,20750,20750,20750,0
20250227,125500,164955900,20750,20750,20750,20750,21
20250227,125400,164520150,20750,20750,20750,20750,0
20250227,125300,164520150,20750,20750,20750,20750,0
20250227,125200,164520150,20750,20750,20750,20750,0
20250227,125100,164520150,20750,20750,20750,20750,0
20250227,125000,164520150,20750,20750,20750,20750,0
20250227,124900,164520150,20750,20750,20750,20750,11
20250227,124800,164291900,20750,20750,20750,20750,124
20250227,124700,161718900,20750,20750,20750,20750,0
20250227,124600,161718900,20750,20750,20750,20750,24
20250227,124500,161220900,20750,20750,20750,20750,0
20250227,124400,161220900,20750,20750,20750,20750,0
20250227,124300,161220900,20750,20750,20750,20750,20
20250227,124200,160805900,20800,20800,20800,20800,0
20250227,124100,160805900,20800,20800,20800,20800,0
20250227,124000,160805900,20800,20800,20800,20800,0
20250227,123900,160805900,20800,20800,20800,20800,7
20250227,123800,160660300,20800,20800,20800,20800,16
20250227,123700,160327500,20750,20750,20750,20750,23
20250227,123600,159850250,20750,20750,20750,20750,0
20250227,123500,159850250,20750,20750,20750,20750,0
20250227,123400,159850250,20750,20750,20750,20750,20
20250227,123300,159435250,20800,20800,20800,20800,3
20250227,123200,159372850,20800,20800,20800,20800,0
20250227,123100,159372850,20800,20800,20800,20800,0
20250227,123000,159372850,20800,20800,20800,20800,0
20250227,122900,159372850,20800,20800,20800,20800,1
20250227,122800,159352050,20750,20800,20800,20750,23
20250227,122700,158874750,20750,20750,20750,20750,0
20250227,122600,158874750,20750,20750,20750,20750,0
20250227,122500,158874750,20750,20750,20750,20750,20
20250227,122400,158459750,20750,20750,20750,20750,0
20250227,122300,158459750,20750,20750,20750,20750,0
20250227,122200,158459750,20750,20750,20750,20750,19
20250227,122100,158065500,20800,20800,20800,20800,52
20250227,122000,156983900,20800,20800,20800,20800,0
20250227,121900,156983900,20800,20800,20800,20800,21
20250227,121800,156547100,20800,20800,20800,20800,0
20250227,121700,156547100,20800,20800,20800,20800,0
20250227,121600,156547100,20800,20850,20850,20800,21
20250227,121500,156110250,20800,20800,20800,20800,0
20250227,121400,156110250,20800,20800,20800,20800,51
20250227,121300,155049450,20750,20750,20750,20750,19
20250227,121200,154655200,20750,20750,20750,20750,0
20250227,121100,154655200,20750,20750,20750,20750,24
20250227,121000,154157200,20800,20800,20800,20800,0
20250227,120900,154157200,20800,20800,20800,20800,0
20250227,120800,154157200,20800,20800,20800,20800,0
20250227,120700,154157200,20800,20800,20800,20800,59
20250227,120600,152930000,20800,20750,20800,20750,54
20250227,120500,151807750,20800,20800,20800,20800,0
20250227,120400,151807750,20800,20800,20800,20800,0
20250227,120300,151807750,20800,20800,20800,20800,0
20250227,120200,151807750,20800,20800,20800,20800,0
20250227,120100,151807750,20800,20800,20800,20800,20
20250227,120000,151391750,20800,20800,20800,20800,0
20250227,115900,151391750,20800,20800,20800,20800,0
20250227,115800,151391750,20800,20800,20800,20800,411
20250227,115700,142842950,20800,20800,20800,20800,72
20250227,115600,141345350,20750,20750,20750,20750,17
20250227,115500,140992600,20750,20750,20750,20750,2
20250227,115400,140951100,20800,20800,20800,20800,176
20250227,115300,137290300,20750,20750,20750,20750,21
20250227,115200,136854550,20750,20750,20750,20750,0
20250227,115100,136854550,20750,20750,20750,20750,0
20250227,115000,136854550,20750,20750,20750,20750,0
20250227,114900,136854550,20750,20750,20750,20750,20
20250227,114800,136439550,20750,20750,20750,20750,107
20250227,114700,134219300,20750,20750,20750,20750,1
20250227,114600,134198550,20700,20700,20700,20700,17
20250227,114500,133846650,20700,20700,20700,20700,0
20250227,114400,133846650,20700,20700,20700,20700,23
20250227,114300,133370550,20700,20700,20700,20700,0
20250227,114200,133370550,20700,20700,20700,20700,0
20250227,114100,133370550,20700,20700,20700,20700,20
20250227,114000,132956550,20700,20700,20700,20700,23
20250227,113900,132480450,20750,20750,20750,20750,0
20250227,113800,132480450,20750,20700,20750,20700,20
20250227,113700,132066400,20700,20700,20700,20700,0
20250227,113600,132066400,20700,20700,20700,20700,0
20250227,113500,132066400,20700,20700,20700,20700,21
20250227,113400,131631700,20750,20750,20750,20750,0
20250227,113300,131631700,20750,20750,20750,20750,1
20250227,113200,131610950,20700,20700,20700,20700,20
20250227,113100,131196950,20700,20700,20700,20700,0
20250227,113000,131196950,20700,20700,20700,20700,0
20250227,112900,131196950,20700,20700,20700,20700,19
20250227,112800,130803650,20750,20750,20750,20750,0
20250227,112700,130803650,20750,20750,20750,20750,2
20250227,112600,130762150,20750,20700,20750,20700,22
20250227,112500,130306700,20750,20750,20750,20750,0
20250227,112400,130306700,20750,20750,20750,20750,0
20250227,112300,130306700,20750,20750,20800,20750,101
20250227,112200,128210900,20750,20750,20750,20750,0
20250227,112100,128210900,20750,20750,20750,20750,1
20250227,112000,128190150,20700,20700,20700,20700,19
20250227,111900,127796850,20700,20700,20700,20700,0
20250227,111800,127796850,20700,20700,20700,20700,0
20250227,111700,127796850,20700,20700,20700,20700,22
20250227,111600,127341450,20700,20700,20700,20700,0
20250227,111500,127341450,20700,20700,20700,20700,0
20250227,111400,127341450,20700,20700,20700,20700,20
20250227,111300,126927450,20700,20700,20700,20700,0
20250227,111200,126927450,20700,20700,20700,20700,0
20250227,111100,126927450,20700,20700,20700,20700,17
20250227,111000,126575550,20700,20700,20700,20700,0
20250227,110900,126575550,20700,20700,20700,20700,0
20250227,110800,126575550,20700,20700,20700,20700,22
20250227,110700,126120150,20700,20700,20700,20700,0
20250227,110600,126120150,20700,20700,20700,20700,0
20250227,110500,126120150,20700,20700,20700,20700,20
20250227,110400,125706150,20700,20700,20700,20700,0
20250227,110300,125706150,20700,20700,20700,20700,0
20250227,110200,125706150,20700,20700,20700,20700,19
20250227,110100,125312850,20750,20750,20750,20750,1
20250227,110000,125292100,20700,20700,20700,20700,0
20250227,105900,125292100,20700,20700,20700,20700,21
20250227,105800,124857400,20700,20700,20700,20700,0
20250227,105700,124857400,20700,20700,20700,20700,0
20250227,105600,124857400,20700,20700,20700,20700,56
20250227,105500,123698200,20700,20700,20700,20700,200
20250227,105400,119558200,20700,20700,20700,20700,36
20250227,105300,118813000,20700,20700,20700,20700,19
20250227,105200,118419700,20750,20750,20750,20750,0
20250227,105100,118419700,20750,20750,20750,20750,0
20250227,105000,118419700,20750,20750,20750,20750,0
20250227,104900,118419700,20750,20750,20750,20750,29
20250227,104800,117817950,20750,20750,20750,20750,0
20250227,104700,117817950,20750,20800,20800,20750,25
20250227,104600,117298950,20750,20750,20750,20750,0
20250227,104500,117298950,20750,20750,20750,20750,0
20250227,104400,117298950,20750,20750,20750,20750,23
20250227,104300,116821700,20750,20750,20750,20750,21
20250227,104200,116385950,20750,20750,20750,20750,0
20250227,104100,116385950,20750,20750,20750,20750,0
20250227,104000,116385950,20750,20750,20750,20750,0
20250227,103900,116385950,20750,20750,20750,20750,0
20250227,103800,116385950,20750,20750,20750,20750,15
20250227,103700,116074700,20750,20750,20750,20750,2
20250227,103600,116033200,20750,20750,20750,20750,0
20250227,103500,116033200,20750,20750,20750,20750,0
20250227,103400,116033200,20750,20750,20750,20750,68
20250227,103300,114622200,20750,20800,20800,20750,54
20250227,103200,113499200,20800,20800,20800,20800,0
20250227,103100,113499200,20800,20800,20800,20800,1
20250227,103000,113478400,20800,20800,20800,20800,0
20250227,102900,113478400,20800,20750,20800,20750,103
20250227,102800,111336150,20750,20750,20750,20750,1
20250227,102700,111315400,20750,20750,20750,20750,14
20250227,102600,111024900,20700,20700,20700,20700,19
20250227,102500,110631600,20700,20700,20700,20700,0
20250227,102400,110631600,20700,20700,20700,20700,21
20250227,102300,110196900,20700,20700,20700,20700,0
20250227,102200,110196900,20700,20700,20700,20700,0
20250227,102100,110196900,20700,20750,20750,20700,21
20250227,102000,109762150,20700,20700,20700,20700,61
20250227,101900,108499450,20750,20750,20750,20750,0
20250227,101800,108499450,20750,20750,20750,20750,7
20250227,101700,108354200,20700,20700,20700,20700,16
20250227,101600,108023000,20700,20700,20700,20700,0
20250227,101500,108023000,20700,20700,20700,20700,22
20250227,101400,107567600,20700,20700,20700,20700,0
20250227,101300,107567600,20700,20700,20700,20700,0
20250227,101200,107567600,20700,20700,20700,20700,20
20250227,101100,107153600,20700,20700,20700,20700,0
20250227,101000,107153600,20700,20700,20700,20700,0
20250227,100900,107153600,20700,20700,20700,20700,19
20250227,100800,106760300,20700,20700,20700,20700,0
20250227,100700,106760300,20700,20700,20700,20700,0
20250227,100600,106760300,20700,20750,20750,20700,26
20250227,100500,106221850,20700,20700,20700,20700,0
20250227,100400,106221850,20700,20750,20750,20650,111
20250227,100300,103927550,20750,20750,20750,20750,3
20250227,100200,103865300,20750,20750,20750,20750,2
20250227,100100,103823800,20700,20700,20700,20700,0
20250227,100000,103823800,20700,20700,20700,20700,18
20250227,095900,103451200,20750,20750,20750,20750,0
20250227,095800,103451200,20750,20750,20750,20750,10
20250227,095700,103243700,20700,20700,20700,20700,21
20250227,095600,102809000,20700,20700,20700,20700,200
20250227,095500,98669000,20700,20700,20700,20700,0
20250227,095400,98669000,20700,20750,20750,20700,23
20250227,095300,98192750,20750,20750,20750,20750,10
20250227,095200,97985250,20750,20750,20750,20750,0
20250227,095100,97985250,20750,20750,20750,20750,19
20250227,095000,97591000,20750,20750,20750,20750,0
20250227,094900,97591000,20750,20750,20750,20750,0
20250227,094800,97591000,20750,20750,20750,20750,21
20250227,094700,97155250,20750,20750,20750,20750,99
20250227,094600,95101000,20700,20750,20750,20700,478
20250227,094500,85205950,20750,20750,20750,20750,1312
20250227,094400,57981950,20900,20900,20900,20900,0
20250227,094300,57981950,20900,20900,20900,20900,0
20250227,094200,57981950,20900,20900,20900,20900,1
20250227,094100,57961050,20800,20800,20800,20750,1103
20250227,094000,35029650,20800,20800,20800,20800,0
20250227,093900,35029650,20800,20800,20800,20800,0
20250227,093800,35029650,20800,20800,20800,20800,20
20250227,093700,34613650,20900,20900,20900,20900,222
20250227,093600,29973850,20800,20950,20950,20800,21
20250227,093500,29536900,20950,20950,20950,20950,1
20250227,093400,29515950,20950,20950,20950,20950,10
20250227,093300,29306450,20950,20950,20950,20950,1
20250227,093200,29285500,20950,20950,20950,20950,0
20250227,093100,29285500,20950,20950,20950,20950,2
20250227,093000,29243600,20800,20800,20800,20800,0
20250227,092900,29243600,20800,20800,20800,20800,0
20250227,092800,29243600,20800,20800,20800,20800,100
20250227,092700,27163600,20800,20800,20800,20800,0
20250227,092600,27163600,20800,20850,20850,20800,200
20250227,092500,23001700,20950,20950,20950,20950,0
20250227,092400,23001700,20950,20950,20950,20950,0
20250227,092300,23001700,20950,20950,20950,20950,1
20250227,092200,22980750,20850,20850,20850,20850,0
20250227,092100,22980750,20850,20850,20850,20850,20
20250227,092000,22563750,20950,20950,20950,20950,0
20250227,091900,22563750,20950,20950,20950,20950,1
20250227,091800,22542800,20900,20900,20900,20900,0
20250227,091700,22542800,20900,20900,20900,20900,0
20250227,091600,22542800,20900,20900,20900,20900,0
20250227,091500,22542800,20900,20950,20950,20850,106
20250227,091400,20327500,20950,20950,20950,20950,0
20250227,091300,20327500,20950,20950,20950,20950,0
20250227,091200,20327500,20950,20850,20950,20850,25
20250227,091100,19803850,20850,20850,20850,20850,0
20250227,091000,19803850,20850,20850,20850,20850,3
20250227,090900,19741300,20850,20850,20850,20850,0
20250227,090800,19741300,20850,20850,20850,20850,0
20250227,090700,19741300,20850,20850,20850,20850,602
20250227,090600,7189600,20900,20900,20900,20900,51
20250227,090500,6123700,20900,20900,20900,20900,250
20250227,090400,898700,20900,20900,20900,20900,30
20250227,090300,271700,20900,20900,20900,20900,0
20250227,090200,271700,20900,20900,20900,20900,3
20250227,090100,209000,20900,20900,20900,20900,0
20250227,090000,209000,20900,20900,20900,20900,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194400 226793500 20900 20900 20900 20900 182
3 20250227 194300 226793500 20900 20900 20900 20900 0
4 20250227 194200 226793500 20900 20900 20900 20900 0
5 20250227 194100 226793500 20900 20900 20900 20900 0
6 20250227 194000 226793500 20900 20900 20900 20900 0
7 20250227 193900 226793500 20900 20900 20900 20900 0
8 20250227 193800 226793500 20900 20900 20900 20900 0
9 20250227 193700 226793500 20900 20900 20900 20900 0
10 20250227 193600 226793500 20900 20900 20900 20900 0
11 20250227 193500 226793500 20900 20900 20900 20900 0
12 20250227 193400 226793500 20900 20900 20900 20900 0
13 20250227 193300 226793500 20900 20900 20900 20900 0
14 20250227 193200 226793500 20900 20900 20900 20900 0
15 20250227 193100 226793500 20900 20900 20900 20900 0
16 20250227 193000 226793500 20900 20900 20900 20900 0
17 20250227 192900 226793500 20900 20900 20900 20900 0
18 20250227 192800 226793500 20900 20900 20900 20900 0
19 20250227 192700 226793500 20900 20900 20900 20900 0
20 20250227 192600 226793500 20900 20900 20900 20900 0
21 20250227 192500 226793500 20900 20900 20900 20900 0
22 20250227 192400 226793500 20900 20900 20900 20900 0
23 20250227 192300 226793500 20900 20900 20900 20900 0
24 20250227 192200 226793500 20900 20900 20900 20900 0
25 20250227 192100 226793500 20900 20900 20900 20900 0
26 20250227 192000 226793500 20900 20900 20900 20900 0
27 20250227 191900 226793500 20900 20900 20900 20900 0
28 20250227 191800 226793500 20900 20900 20900 20900 0
29 20250227 191700 226793500 20900 20900 20900 20900 0
30 20250227 191600 226793500 20900 20900 20900 20900 0
31 20250227 191500 226793500 20900 20900 20900 20900 0
32 20250227 191400 226793500 20900 20900 20900 20900 182
33 20250227 191300 226793500 20900 20900 20900 20900 0
34 20250227 191200 226793500 20900 20900 20900 20900 0
35 20250227 191100 226793500 20900 20900 20900 20900 0
36 20250227 191000 226793500 20900 20900 20900 20900 0
37 20250227 190900 226793500 20900 20900 20900 20900 0
38 20250227 190800 226793500 20900 20900 20900 20900 0
39 20250227 190700 226793500 20900 20900 20900 20900 0
40 20250227 190600 226793500 20900 20900 20900 20900 0
41 20250227 190500 226793500 20900 20900 20900 20900 0
42 20250227 190400 226793500 20900 20900 20900 20900 0
43 20250227 190300 226793500 20900 20900 20900 20900 0
44 20250227 190200 226793500 20900 20900 20900 20900 0
45 20250227 190100 226793500 20900 20900 20900 20900 0
46 20250227 190000 226793500 20900 20900 20900 20900 0
47 20250227 185900 226793500 20900 20900 20900 20900 0
48 20250227 185800 226793500 20900 20900 20900 20900 0
49 20250227 185700 226793500 20900 20900 20900 20900 0
50 20250227 185600 226793500 20900 20900 20900 20900 0
51 20250227 185500 226793500 20900 20900 20900 20900 0
52 20250227 185400 226793500 20900 20900 20900 20900 0
53 20250227 185300 226793500 20900 20900 20900 20900 0
54 20250227 185200 226793500 20900 20900 20900 20900 0
55 20250227 185100 226793500 20900 20900 20900 20900 0
56 20250227 185000 226793500 20900 20900 20900 20900 0
57 20250227 184900 226793500 20900 20900 20900 20900 0
58 20250227 184800 226793500 20900 20900 20900 20900 0
59 20250227 184700 226793500 20900 20900 20900 20900 0
60 20250227 184600 226793500 20900 20900 20900 20900 0
61 20250227 184500 226793500 20900 20900 20900 20900 0
62 20250227 184400 226793500 20900 20900 20900 20900 182
63 20250227 184300 226793500 20900 20900 20900 20900 0
64 20250227 184200 226793500 20900 20900 20900 20900 0
65 20250227 184100 226793500 20900 20900 20900 20900 0
66 20250227 184000 226793500 20900 20900 20900 20900 0
67 20250227 183900 226793500 20900 20900 20900 20900 0
68 20250227 183800 226793500 20900 20900 20900 20900 0
69 20250227 183700 226793500 20900 20900 20900 20900 0
70 20250227 183600 226793500 20900 20900 20900 20900 0
71 20250227 183500 226793500 20900 20900 20900 20900 0
72 20250227 183400 226793500 20900 20900 20900 20900 0
73 20250227 183300 226793500 20900 20900 20900 20900 0
74 20250227 183200 226793500 20900 20900 20900 20900 0
75 20250227 183100 226793500 20900 20900 20900 20900 0
76 20250227 183000 226793500 20900 20900 20900 20900 0
77 20250227 182900 226793500 20900 20900 20900 20900 0
78 20250227 182800 226793500 20900 20900 20900 20900 0
79 20250227 182700 226793500 20900 20900 20900 20900 0
80 20250227 182600 226793500 20900 20900 20900 20900 0
81 20250227 182500 226793500 20900 20900 20900 20900 0
82 20250227 182400 226793500 20900 20900 20900 20900 0
83 20250227 182300 226793500 20900 20900 20900 20900 0
84 20250227 182200 226793500 20900 20900 20900 20900 0
85 20250227 182100 226793500 20900 20900 20900 20900 0
86 20250227 182000 226793500 20900 20900 20900 20900 0
87 20250227 181900 226793500 20900 20900 20900 20900 0
88 20250227 181800 226793500 20900 20900 20900 20900 0
89 20250227 181700 226793500 20900 20900 20900 20900 0
90 20250227 181600 226793500 20900 20900 20900 20900 0
91 20250227 181500 226793500 20900 20900 20900 20900 0
92 20250227 181400 226793500 20900 20900 20900 20900 182
93 20250227 181300 226793500 20900 20900 20900 20900 0
94 20250227 181200 226793500 20900 20900 20900 20900 0
95 20250227 181100 226793500 20900 20900 20900 20900 0
96 20250227 181000 226793500 20900 20900 20900 20900 0
97 20250227 180900 226793500 20900 20900 20900 20900 0
98 20250227 180800 226793500 20900 20900 20900 20900 0
99 20250227 180700 226793500 20900 20900 20900 20900 0
100 20250227 180600 226793500 20900 20900 20900 20900 0
101 20250227 180500 226793500 20900 20900 20900 20900 0
102 20250227 180400 226793500 20900 20900 20900 20900 0
103 20250227 180300 226793500 20900 20900 20900 20900 0
104 20250227 180200 226793500 20900 20900 20900 20900 0
105 20250227 180100 226793500 20900 20900 20900 20900 0
106 20250227 180000 226793500 20900 20900 20900 20900 0
107 20250227 175900 226793500 20900 20900 20900 20900 0
108 20250227 175800 226793500 20900 20900 20900 20900 0
109 20250227 175700 226793500 20900 20900 20900 20900 0
110 20250227 175600 226793500 20900 20900 20900 20900 0
111 20250227 175500 226793500 20900 20900 20900 20900 0
112 20250227 175400 226793500 20900 20900 20900 20900 0
113 20250227 175300 226793500 20900 20900 20900 20900 0
114 20250227 175200 226793500 20900 20900 20900 20900 0
115 20250227 175100 226793500 20900 20900 20900 20900 0
116 20250227 175000 226793500 20900 20900 20900 20900 0
117 20250227 174900 226793500 20900 20900 20900 20900 0
118 20250227 174800 226793500 20900 20900 20900 20900 0
119 20250227 174700 226793500 20900 20900 20900 20900 0
120 20250227 174600 226793500 20900 20900 20900 20900 0
121 20250227 174500 226793500 20900 20900 20900 20900 0
122 20250227 174400 226793500 20900 20900 20900 20900 182
123 20250227 174300 226793500 20900 20900 20900 20900 0
124 20250227 174200 226793500 20900 20900 20900 20900 0
125 20250227 174100 226793500 20900 20900 20900 20900 0
126 20250227 174000 226793500 20900 20900 20900 20900 0
127 20250227 173900 226793500 20900 20900 20900 20900 0
128 20250227 173800 226793500 20900 20900 20900 20900 0
129 20250227 173700 226793500 20900 20900 20900 20900 0
130 20250227 173600 226793500 20900 20900 20900 20900 0
131 20250227 173500 226793500 20900 20900 20900 20900 0
132 20250227 173400 226793500 20900 20900 20900 20900 0
133 20250227 173300 226793500 20900 20900 20900 20900 0
134 20250227 173200 226793500 20900 20900 20900 20900 0
135 20250227 173100 226793500 20900 20900 20900 20900 0
136 20250227 173000 226793500 20900 20900 20900 20900 0
137 20250227 172900 226793500 20900 20900 20900 20900 0
138 20250227 172800 226793500 20900 20900 20900 20900 0
139 20250227 172700 226793500 20900 20900 20900 20900 0
140 20250227 172600 226793500 20900 20900 20900 20900 0
141 20250227 172500 226793500 20900 20900 20900 20900 0
142 20250227 172400 226793500 20900 20900 20900 20900 0
143 20250227 172300 226793500 20900 20900 20900 20900 0
144 20250227 172200 226793500 20900 20900 20900 20900 0
145 20250227 172100 226793500 20900 20900 20900 20900 0
146 20250227 172000 226793500 20900 20900 20900 20900 0
147 20250227 171900 226793500 20900 20900 20900 20900 0
148 20250227 171800 226793500 20900 20900 20900 20900 0
149 20250227 171700 226793500 20900 20900 20900 20900 0
150 20250227 171600 226793500 20900 20900 20900 20900 0
151 20250227 171500 226793500 20900 20900 20900 20900 0
152 20250227 171400 226793500 20900 20900 20900 20900 182
153 20250227 171300 226793500 20900 20900 20900 20900 0
154 20250227 171200 226793500 20900 20900 20900 20900 0
155 20250227 171100 226793500 20900 20900 20900 20900 0
156 20250227 171000 226793500 20900 20900 20900 20900 0
157 20250227 170900 226793500 20900 20900 20900 20900 0
158 20250227 170800 226793500 20900 20900 20900 20900 0
159 20250227 170700 226793500 20900 20900 20900 20900 0
160 20250227 170600 226793500 20900 20900 20900 20900 0
161 20250227 170500 226793500 20900 20900 20900 20900 0
162 20250227 170400 226793500 20900 20900 20900 20900 0
163 20250227 170300 226793500 20900 20900 20900 20900 0
164 20250227 170200 226793500 20900 20900 20900 20900 0
165 20250227 170100 226793500 20900 20900 20900 20900 0
166 20250227 170000 226793500 20900 20900 20900 20900 0
167 20250227 165900 226793500 20900 20900 20900 20900 0
168 20250227 165800 226793500 20900 20900 20900 20900 0
169 20250227 165700 226793500 20900 20900 20900 20900 0
170 20250227 165600 226793500 20900 20900 20900 20900 0
171 20250227 165500 226793500 20900 20900 20900 20900 0
172 20250227 165400 226793500 20900 20900 20900 20900 0
173 20250227 165300 226793500 20900 20900 20900 20900 0
174 20250227 165200 226793500 20900 20900 20900 20900 0
175 20250227 165100 226793500 20900 20900 20900 20900 0
176 20250227 165000 226793500 20900 20900 20900 20900 0
177 20250227 164900 226793500 20900 20900 20900 20900 0
178 20250227 164800 226793500 20900 20900 20900 20900 0
179 20250227 164700 226793500 20900 20900 20900 20900 0
180 20250227 164600 226793500 20900 20900 20900 20900 0
181 20250227 164500 226793500 20900 20900 20900 20900 0
182 20250227 164400 226793500 20900 20900 20900 20900 182
183 20250227 164300 226793500 20900 20900 20900 20900 0
184 20250227 164200 226793500 20900 20900 20900 20900 0
185 20250227 164100 226793500 20900 20900 20900 20900 0
186 20250227 164000 226793500 20900 20900 20900 20900 0
187 20250227 163900 226793500 20900 20900 20900 20900 0
188 20250227 163800 226793500 20900 20900 20900 20900 0
189 20250227 163700 226793500 20900 20900 20900 20900 0
190 20250227 163600 226793500 20900 20900 20900 20900 0
191 20250227 163500 226793500 20900 20900 20900 20900 0
192 20250227 163400 226793500 20900 20900 20900 20900 0
193 20250227 163300 226793500 20900 20900 20900 20900 0
194 20250227 163200 226793500 20900 20900 20900 20900 0
195 20250227 163100 226793500 20900 20900 20900 20900 0
196 20250227 163000 226793500 20900 20900 20900 20900 0
197 20250227 162900 226793500 20900 20900 20900 20900 0
198 20250227 162800 226793500 20900 20900 20900 20900 0
199 20250227 162700 226793500 20900 20900 20900 20900 0
200 20250227 162600 226793500 20900 20900 20900 20900 0
201 20250227 162500 226793500 20900 20900 20900 20900 0
202 20250227 162400 226793500 20900 20900 20900 20900 0
203 20250227 162300 226793500 20900 20900 20900 20900 0
204 20250227 162200 226793500 20900 20900 20900 20900 0
205 20250227 162100 226793500 20900 20900 20900 20900 0
206 20250227 162000 226793500 20900 20900 20900 20900 0
207 20250227 161900 226793500 20900 20900 20900 20900 0
208 20250227 161800 226793500 20900 20900 20900 20900 0
209 20250227 161700 226793500 20900 20900 20900 20900 0
210 20250227 161600 226793500 20900 20900 20900 20900 0
211 20250227 161500 226793500 20900 20900 20900 20900 0
212 20250227 161400 226793500 20900 20900 20900 20900 182
213 20250227 161300 226793500 20900 20900 20900 20900 0
214 20250227 161200 226793500 20900 20900 20900 20900 0
215 20250227 161100 226793500 20900 20900 20900 20900 0
216 20250227 161000 226793500 20900 20900 20900 20900 0
217 20250227 160900 226793500 20900 20900 20900 20900 0
218 20250227 160800 226793500 20900 20900 20900 20900 0
219 20250227 160700 226793500 20900 20900 20900 20900 0
220 20250227 160600 226793500 20900 20900 20900 20900 0
221 20250227 160500 226793500 20900 20900 20900 20900 0
222 20250227 160400 226793500 20900 20900 20900 20900 0
223 20250227 160300 226793500 20900 20900 20900 20900 0
224 20250227 160200 226793500 20900 20900 20900 20900 0
225 20250227 160100 226793500 20900 20900 20900 20900 0
226 20250227 160000 226793500 20900 20900 20900 20900 0
227 20250227 155900 226793500 20900 20900 20900 20900 0
228 20250227 155800 226793500 20900 20900 20900 20900 0
229 20250227 155700 226793500 20900 20900 20900 20900 0
230 20250227 155600 226793500 20900 20900 20900 20900 0
231 20250227 155500 226793500 20900 20900 20900 20900 0
232 20250227 155400 226793500 20900 20900 20900 20900 0
233 20250227 155300 226793500 20900 20900 20900 20900 0
234 20250227 155200 226793500 20900 20900 20900 20900 0
235 20250227 155100 226793500 20900 20900 20900 20900 0
236 20250227 155000 226793500 20900 20900 20900 20900 0
237 20250227 154900 226793500 20900 20900 20900 20900 0
238 20250227 154800 226793500 20900 20900 20900 20900 0
239 20250227 154700 226793500 20900 20900 20900 20900 0
240 20250227 154600 226793500 20900 20900 20900 20900 0
241 20250227 154500 226793500 20900 20900 20900 20900 0
242 20250227 154400 226793500 20900 20900 20900 20900 182
243 20250227 154300 226793500 20900 20900 20900 20900 0
244 20250227 154200 226793500 20900 20900 20900 20900 0
245 20250227 154100 226793500 20900 20900 20900 20900 0
246 20250227 154000 226793500 20900 20900 20900 20900 0
247 20250227 153900 226793500 20900 20900 20900 20900 0
248 20250227 153800 226793500 20900 20900 20900 20900 0
249 20250227 153700 226793500 20900 20900 20900 20900 0
250 20250227 153600 226793500 20900 20900 20900 20900 0
251 20250227 153500 226793500 20900 20900 20900 20900 0
252 20250227 153400 226793500 20900 20900 20900 20900 0
253 20250227 153300 226793500 20900 20900 20900 20900 0
254 20250227 153200 226793500 20900 20900 20900 20900 0
255 20250227 153100 226793500 20900 20900 20900 20900 0
256 20250227 153000 226793500 20900 20900 20900 20900 182
257 20250227 152900 222989700 20750 20750 20750 20750 0
258 20250227 152800 222989700 20750 20750 20750 20750 0
259 20250227 152700 222989700 20750 20750 20750 20750 0
260 20250227 152600 222989700 20750 20750 20750 20750 0
261 20250227 152500 222989700 20750 20750 20750 20750 0
262 20250227 152400 222989700 20750 20750 20750 20750 0
263 20250227 152300 222989700 20750 20750 20750 20750 0
264 20250227 152200 222989700 20750 20750 20750 20750 0
265 20250227 152100 222989700 20750 20750 20750 20750 0
266 20250227 152000 222989700 20750 20750 20750 20750 0
267 20250227 151900 222989700 20750 20750 20850 20750 28
268 20250227 151800 222407950 20750 20750 20750 20750 14
269 20250227 151700 222117450 20750 20750 20750 20750 0
270 20250227 151600 222117450 20750 20750 20750 20750 400
271 20250227 151500 213817450 20850 20850 20850 20850 0
272 20250227 151400 213817450 20850 20850 20850 20850 0
273 20250227 151300 213817450 20850 20850 20850 20850 0
274 20250227 151200 213817450 20850 20850 20850 20850 0
275 20250227 151100 213817450 20850 20850 20850 20850 0
276 20250227 151000 213817450 20850 20850 20850 20850 0
277 20250227 150900 213817450 20850 20850 20850 20850 0
278 20250227 150800 213817450 20850 20850 20850 20850 6
279 20250227 150700 213692350 20850 20850 20850 20850 0
280 20250227 150600 213692350 20850 20850 20850 20850 0
281 20250227 150500 213692350 20850 20850 20850 20850 0
282 20250227 150400 213692350 20850 20850 20850 20850 0
283 20250227 150300 213692350 20850 20850 20850 20850 0
284 20250227 150200 213692350 20850 20850 20850 20850 1
285 20250227 150100 213671500 20750 20750 20750 20750 0
286 20250227 150000 213671500 20750 20750 20750 20750 0
287 20250227 145900 213671500 20750 20750 20750 20750 0
288 20250227 145800 213671500 20750 20750 20750 20750 0
289 20250227 145700 213671500 20750 20750 20750 20750 0
290 20250227 145600 213671500 20750 20750 20750 20750 0
291 20250227 145500 213671500 20750 20750 20750 20750 0
292 20250227 145400 213671500 20750 20750 20750 20750 0
293 20250227 145300 213671500 20750 20750 20750 20750 0
294 20250227 145200 213671500 20750 20750 20750 20750 0
295 20250227 145100 213671500 20750 20750 20750 20750 0
296 20250227 145000 213671500 20750 20750 20750 20750 110
297 20250227 144900 211389000 20700 20700 20700 20700 0
298 20250227 144800 211389000 20700 20700 20700 20700 0
299 20250227 144700 211389000 20700 20700 20700 20700 0
300 20250227 144600 211389000 20700 20700 20700 20700 14
301 20250227 144500 211099200 20750 20750 20750 20750 0
302 20250227 144400 211099200 20750 20750 20750 20750 0
303 20250227 144300 211099200 20750 20750 20750 20750 20
304 20250227 144200 210684200 20700 20700 20700 20700 0
305 20250227 144100 210684200 20700 20700 20700 20700 0
306 20250227 144000 210684200 20700 20700 20700 20700 0
307 20250227 143900 210684200 20700 20700 20700 20700 10
308 20250227 143800 210477200 20700 20700 20700 20700 0
309 20250227 143700 210477200 20700 20700 20700 20700 0
310 20250227 143600 210477200 20700 20700 20700 20700 0
311 20250227 143500 210477200 20700 20700 20700 20700 0
312 20250227 143400 210477200 20700 20700 20700 20700 0
313 20250227 143300 210477200 20700 20700 20700 20700 0
314 20250227 143200 210477200 20700 20700 20700 20700 11
315 20250227 143100 210249500 20700 20700 20700 20700 4
316 20250227 143000 210166700 20700 20700 20700 20700 0
317 20250227 142900 210166700 20700 20700 20700 20700 35
318 20250227 142800 209442200 20700 20700 20700 20700 0
319 20250227 142700 209442200 20700 20700 20700 20700 0
320 20250227 142600 209442200 20700 20700 20700 20700 18
321 20250227 142500 209069600 20700 20700 20700 20700 17
322 20250227 142400 208717700 20700 20700 20700 20700 0
323 20250227 142300 208717700 20700 20700 20700 20700 21
324 20250227 142200 208283000 20700 20700 20700 20700 0
325 20250227 142100 208283000 20700 20700 20700 20700 0
326 20250227 142000 208283000 20700 20700 20700 20700 20
327 20250227 141900 207869000 20750 20750 20750 20750 0
328 20250227 141800 207869000 20750 20750 20750 20750 70
329 20250227 141700 206416500 20750 20750 20750 20750 19
330 20250227 141600 206022250 20800 20750 20800 20750 12
331 20250227 141500 205773200 20700 20700 20700 20700 123
332 20250227 141400 203227100 20750 20750 20750 20750 0
333 20250227 141300 203227100 20750 20750 20750 20750 0
334 20250227 141200 203227100 20750 20750 20750 20750 0
335 20250227 141100 203227100 20750 20750 20750 20750 9
336 20250227 141000 203040350 20750 20750 20750 20750 0
337 20250227 140900 203040350 20750 20750 20750 20750 0
338 20250227 140800 203040350 20750 20750 20750 20750 19
339 20250227 140700 202646100 20750 20750 20750 20750 0
340 20250227 140600 202646100 20750 20750 20750 20750 21
341 20250227 140500 202210350 20750 20750 20750 20750 4
342 20250227 140400 202127350 20750 20750 20750 20750 0
343 20250227 140300 202127350 20750 20750 20750 20750 116
344 20250227 140200 199720350 20750 20750 20750 20750 50
345 20250227 140100 198682850 20750 20750 20750 20750 0
346 20250227 140000 198682850 20750 20750 20750 20750 0
347 20250227 135900 198682850 20750 20750 20750 20750 38
348 20250227 135800 197894350 20750 20750 20750 20750 50
349 20250227 135700 196856850 20750 20750 20750 20750 22
350 20250227 135600 196400350 20750 20750 20750 20750 0
351 20250227 135500 196400350 20750 20750 20750 20750 0
352 20250227 135400 196400350 20750 20750 20750 20750 20
353 20250227 135300 195985350 20750 20750 20750 20750 0
354 20250227 135200 195985350 20750 20750 20750 20750 0
355 20250227 135100 195985350 20750 20750 20750 20750 0
356 20250227 135000 195985350 20750 20750 20750 20750 17
357 20250227 134900 195632600 20750 20750 20750 20750 0
358 20250227 134800 195632600 20750 20750 20750 20750 24
359 20250227 134700 195134600 20750 20750 20750 20750 0
360 20250227 134600 195134600 20750 20750 20750 20750 0
361 20250227 134500 195134600 20750 20750 20750 20750 22
362 20250227 134400 194678100 20750 20750 20750 20750 0
363 20250227 134300 194678100 20750 20750 20750 20750 0
364 20250227 134200 194678100 20750 20750 20750 20750 0
365 20250227 134100 194678100 20750 20750 20750 20750 18
366 20250227 134000 194304600 20750 20750 20750 20750 0
367 20250227 133900 194304600 20750 20750 20750 20750 22
368 20250227 133800 193848100 20750 20750 20750 20750 0
369 20250227 133700 193848100 20750 20750 20750 20750 0
370 20250227 133600 193848100 20750 20750 20750 20750 20
371 20250227 133500 193433100 20750 20750 20750 20750 0
372 20250227 133400 193433100 20750 20750 20750 20750 22
373 20250227 133300 192976600 20700 20700 20700 20700 18
374 20250227 133200 192604000 20700 20700 20700 20700 0
375 20250227 133100 192604000 20700 20700 20700 20700 3
376 20250227 133000 192541900 20750 20750 20750 20750 0
377 20250227 132900 192541900 20750 20750 20750 20750 10
378 20250227 132800 192334400 20750 20750 20750 20750 0
379 20250227 132700 192334400 20750 20750 20750 20750 10
380 20250227 132600 192126900 20750 20750 20750 20750 1000
381 20250227 132500 171376900 20850 20850 20850 20850 0
382 20250227 132400 171376900 20850 20850 20850 20850 10
383 20250227 132300 171168400 20800 20800 20800 20800 21
384 20250227 132200 170731600 20800 20800 20800 20800 0
385 20250227 132100 170731600 20800 20800 20800 20800 0
386 20250227 132000 170731600 20800 20800 20800 20800 21
387 20250227 131900 170294800 20750 20750 20750 20750 0
388 20250227 131800 170294800 20750 20750 20750 20750 20
389 20250227 131700 169879800 20750 20750 20750 20750 0
390 20250227 131600 169879800 20750 20750 20750 20750 0
391 20250227 131500 169879800 20750 20750 20750 20750 19
392 20250227 131400 169485550 20800 20800 20800 20800 0
393 20250227 131300 169485550 20800 20800 20800 20800 0
394 20250227 131200 169485550 20800 20800 20800 20800 53
395 20250227 131100 168383150 20800 20800 20800 20800 0
396 20250227 131000 168383150 20800 20800 20800 20800 10
397 20250227 130900 168175150 20800 20800 20800 20800 37
398 20250227 130800 167405550 20800 20800 20800 20800 0
399 20250227 130700 167405550 20800 20800 20800 20800 20
400 20250227 130600 166989550 20750 20750 20750 20750 18
401 20250227 130500 166616050 20750 20750 20750 20750 10
402 20250227 130400 166408550 20750 20750 20750 20750 21
403 20250227 130300 165972800 20750 20750 20750 20750 0
404 20250227 130200 165972800 20750 20750 20750 20750 0
405 20250227 130100 165972800 20750 20750 20750 20750 5
406 20250227 130000 165869050 20750 20750 20750 20750 20
407 20250227 125900 165454050 20800 20750 20800 20750 4
408 20250227 125800 165370950 20800 20800 20800 20800 1
409 20250227 125700 165350150 20750 20750 20750 20750 19
410 20250227 125600 164955900 20750 20750 20750 20750 0
411 20250227 125500 164955900 20750 20750 20750 20750 21
412 20250227 125400 164520150 20750 20750 20750 20750 0
413 20250227 125300 164520150 20750 20750 20750 20750 0
414 20250227 125200 164520150 20750 20750 20750 20750 0
415 20250227 125100 164520150 20750 20750 20750 20750 0
416 20250227 125000 164520150 20750 20750 20750 20750 0
417 20250227 124900 164520150 20750 20750 20750 20750 11
418 20250227 124800 164291900 20750 20750 20750 20750 124
419 20250227 124700 161718900 20750 20750 20750 20750 0
420 20250227 124600 161718900 20750 20750 20750 20750 24
421 20250227 124500 161220900 20750 20750 20750 20750 0
422 20250227 124400 161220900 20750 20750 20750 20750 0
423 20250227 124300 161220900 20750 20750 20750 20750 20
424 20250227 124200 160805900 20800 20800 20800 20800 0
425 20250227 124100 160805900 20800 20800 20800 20800 0
426 20250227 124000 160805900 20800 20800 20800 20800 0
427 20250227 123900 160805900 20800 20800 20800 20800 7
428 20250227 123800 160660300 20800 20800 20800 20800 16
429 20250227 123700 160327500 20750 20750 20750 20750 23
430 20250227 123600 159850250 20750 20750 20750 20750 0
431 20250227 123500 159850250 20750 20750 20750 20750 0
432 20250227 123400 159850250 20750 20750 20750 20750 20
433 20250227 123300 159435250 20800 20800 20800 20800 3
434 20250227 123200 159372850 20800 20800 20800 20800 0
435 20250227 123100 159372850 20800 20800 20800 20800 0
436 20250227 123000 159372850 20800 20800 20800 20800 0
437 20250227 122900 159372850 20800 20800 20800 20800 1
438 20250227 122800 159352050 20750 20800 20800 20750 23
439 20250227 122700 158874750 20750 20750 20750 20750 0
440 20250227 122600 158874750 20750 20750 20750 20750 0
441 20250227 122500 158874750 20750 20750 20750 20750 20
442 20250227 122400 158459750 20750 20750 20750 20750 0
443 20250227 122300 158459750 20750 20750 20750 20750 0
444 20250227 122200 158459750 20750 20750 20750 20750 19
445 20250227 122100 158065500 20800 20800 20800 20800 52
446 20250227 122000 156983900 20800 20800 20800 20800 0
447 20250227 121900 156983900 20800 20800 20800 20800 21
448 20250227 121800 156547100 20800 20800 20800 20800 0
449 20250227 121700 156547100 20800 20800 20800 20800 0
450 20250227 121600 156547100 20800 20850 20850 20800 21
451 20250227 121500 156110250 20800 20800 20800 20800 0
452 20250227 121400 156110250 20800 20800 20800 20800 51
453 20250227 121300 155049450 20750 20750 20750 20750 19
454 20250227 121200 154655200 20750 20750 20750 20750 0
455 20250227 121100 154655200 20750 20750 20750 20750 24
456 20250227 121000 154157200 20800 20800 20800 20800 0
457 20250227 120900 154157200 20800 20800 20800 20800 0
458 20250227 120800 154157200 20800 20800 20800 20800 0
459 20250227 120700 154157200 20800 20800 20800 20800 59
460 20250227 120600 152930000 20800 20750 20800 20750 54
461 20250227 120500 151807750 20800 20800 20800 20800 0
462 20250227 120400 151807750 20800 20800 20800 20800 0
463 20250227 120300 151807750 20800 20800 20800 20800 0
464 20250227 120200 151807750 20800 20800 20800 20800 0
465 20250227 120100 151807750 20800 20800 20800 20800 20
466 20250227 120000 151391750 20800 20800 20800 20800 0
467 20250227 115900 151391750 20800 20800 20800 20800 0
468 20250227 115800 151391750 20800 20800 20800 20800 411
469 20250227 115700 142842950 20800 20800 20800 20800 72
470 20250227 115600 141345350 20750 20750 20750 20750 17
471 20250227 115500 140992600 20750 20750 20750 20750 2
472 20250227 115400 140951100 20800 20800 20800 20800 176
473 20250227 115300 137290300 20750 20750 20750 20750 21
474 20250227 115200 136854550 20750 20750 20750 20750 0
475 20250227 115100 136854550 20750 20750 20750 20750 0
476 20250227 115000 136854550 20750 20750 20750 20750 0
477 20250227 114900 136854550 20750 20750 20750 20750 20
478 20250227 114800 136439550 20750 20750 20750 20750 107
479 20250227 114700 134219300 20750 20750 20750 20750 1
480 20250227 114600 134198550 20700 20700 20700 20700 17
481 20250227 114500 133846650 20700 20700 20700 20700 0
482 20250227 114400 133846650 20700 20700 20700 20700 23
483 20250227 114300 133370550 20700 20700 20700 20700 0
484 20250227 114200 133370550 20700 20700 20700 20700 0
485 20250227 114100 133370550 20700 20700 20700 20700 20
486 20250227 114000 132956550 20700 20700 20700 20700 23
487 20250227 113900 132480450 20750 20750 20750 20750 0
488 20250227 113800 132480450 20750 20700 20750 20700 20
489 20250227 113700 132066400 20700 20700 20700 20700 0
490 20250227 113600 132066400 20700 20700 20700 20700 0
491 20250227 113500 132066400 20700 20700 20700 20700 21
492 20250227 113400 131631700 20750 20750 20750 20750 0
493 20250227 113300 131631700 20750 20750 20750 20750 1
494 20250227 113200 131610950 20700 20700 20700 20700 20
495 20250227 113100 131196950 20700 20700 20700 20700 0
496 20250227 113000 131196950 20700 20700 20700 20700 0
497 20250227 112900 131196950 20700 20700 20700 20700 19
498 20250227 112800 130803650 20750 20750 20750 20750 0
499 20250227 112700 130803650 20750 20750 20750 20750 2
500 20250227 112600 130762150 20750 20700 20750 20700 22
501 20250227 112500 130306700 20750 20750 20750 20750 0
502 20250227 112400 130306700 20750 20750 20750 20750 0
503 20250227 112300 130306700 20750 20750 20800 20750 101
504 20250227 112200 128210900 20750 20750 20750 20750 0
505 20250227 112100 128210900 20750 20750 20750 20750 1
506 20250227 112000 128190150 20700 20700 20700 20700 19
507 20250227 111900 127796850 20700 20700 20700 20700 0
508 20250227 111800 127796850 20700 20700 20700 20700 0
509 20250227 111700 127796850 20700 20700 20700 20700 22
510 20250227 111600 127341450 20700 20700 20700 20700 0
511 20250227 111500 127341450 20700 20700 20700 20700 0
512 20250227 111400 127341450 20700 20700 20700 20700 20
513 20250227 111300 126927450 20700 20700 20700 20700 0
514 20250227 111200 126927450 20700 20700 20700 20700 0
515 20250227 111100 126927450 20700 20700 20700 20700 17
516 20250227 111000 126575550 20700 20700 20700 20700 0
517 20250227 110900 126575550 20700 20700 20700 20700 0
518 20250227 110800 126575550 20700 20700 20700 20700 22
519 20250227 110700 126120150 20700 20700 20700 20700 0
520 20250227 110600 126120150 20700 20700 20700 20700 0
521 20250227 110500 126120150 20700 20700 20700 20700 20
522 20250227 110400 125706150 20700 20700 20700 20700 0
523 20250227 110300 125706150 20700 20700 20700 20700 0
524 20250227 110200 125706150 20700 20700 20700 20700 19
525 20250227 110100 125312850 20750 20750 20750 20750 1
526 20250227 110000 125292100 20700 20700 20700 20700 0
527 20250227 105900 125292100 20700 20700 20700 20700 21
528 20250227 105800 124857400 20700 20700 20700 20700 0
529 20250227 105700 124857400 20700 20700 20700 20700 0
530 20250227 105600 124857400 20700 20700 20700 20700 56
531 20250227 105500 123698200 20700 20700 20700 20700 200
532 20250227 105400 119558200 20700 20700 20700 20700 36
533 20250227 105300 118813000 20700 20700 20700 20700 19
534 20250227 105200 118419700 20750 20750 20750 20750 0
535 20250227 105100 118419700 20750 20750 20750 20750 0
536 20250227 105000 118419700 20750 20750 20750 20750 0
537 20250227 104900 118419700 20750 20750 20750 20750 29
538 20250227 104800 117817950 20750 20750 20750 20750 0
539 20250227 104700 117817950 20750 20800 20800 20750 25
540 20250227 104600 117298950 20750 20750 20750 20750 0
541 20250227 104500 117298950 20750 20750 20750 20750 0
542 20250227 104400 117298950 20750 20750 20750 20750 23
543 20250227 104300 116821700 20750 20750 20750 20750 21
544 20250227 104200 116385950 20750 20750 20750 20750 0
545 20250227 104100 116385950 20750 20750 20750 20750 0
546 20250227 104000 116385950 20750 20750 20750 20750 0
547 20250227 103900 116385950 20750 20750 20750 20750 0
548 20250227 103800 116385950 20750 20750 20750 20750 15
549 20250227 103700 116074700 20750 20750 20750 20750 2
550 20250227 103600 116033200 20750 20750 20750 20750 0
551 20250227 103500 116033200 20750 20750 20750 20750 0
552 20250227 103400 116033200 20750 20750 20750 20750 68
553 20250227 103300 114622200 20750 20800 20800 20750 54
554 20250227 103200 113499200 20800 20800 20800 20800 0
555 20250227 103100 113499200 20800 20800 20800 20800 1
556 20250227 103000 113478400 20800 20800 20800 20800 0
557 20250227 102900 113478400 20800 20750 20800 20750 103
558 20250227 102800 111336150 20750 20750 20750 20750 1
559 20250227 102700 111315400 20750 20750 20750 20750 14
560 20250227 102600 111024900 20700 20700 20700 20700 19
561 20250227 102500 110631600 20700 20700 20700 20700 0
562 20250227 102400 110631600 20700 20700 20700 20700 21
563 20250227 102300 110196900 20700 20700 20700 20700 0
564 20250227 102200 110196900 20700 20700 20700 20700 0
565 20250227 102100 110196900 20700 20750 20750 20700 21
566 20250227 102000 109762150 20700 20700 20700 20700 61
567 20250227 101900 108499450 20750 20750 20750 20750 0
568 20250227 101800 108499450 20750 20750 20750 20750 7
569 20250227 101700 108354200 20700 20700 20700 20700 16
570 20250227 101600 108023000 20700 20700 20700 20700 0
571 20250227 101500 108023000 20700 20700 20700 20700 22
572 20250227 101400 107567600 20700 20700 20700 20700 0
573 20250227 101300 107567600 20700 20700 20700 20700 0
574 20250227 101200 107567600 20700 20700 20700 20700 20
575 20250227 101100 107153600 20700 20700 20700 20700 0
576 20250227 101000 107153600 20700 20700 20700 20700 0
577 20250227 100900 107153600 20700 20700 20700 20700 19
578 20250227 100800 106760300 20700 20700 20700 20700 0
579 20250227 100700 106760300 20700 20700 20700 20700 0
580 20250227 100600 106760300 20700 20750 20750 20700 26
581 20250227 100500 106221850 20700 20700 20700 20700 0
582 20250227 100400 106221850 20700 20750 20750 20650 111
583 20250227 100300 103927550 20750 20750 20750 20750 3
584 20250227 100200 103865300 20750 20750 20750 20750 2
585 20250227 100100 103823800 20700 20700 20700 20700 0
586 20250227 100000 103823800 20700 20700 20700 20700 18
587 20250227 095900 103451200 20750 20750 20750 20750 0
588 20250227 095800 103451200 20750 20750 20750 20750 10
589 20250227 095700 103243700 20700 20700 20700 20700 21
590 20250227 095600 102809000 20700 20700 20700 20700 200
591 20250227 095500 98669000 20700 20700 20700 20700 0
592 20250227 095400 98669000 20700 20750 20750 20700 23
593 20250227 095300 98192750 20750 20750 20750 20750 10
594 20250227 095200 97985250 20750 20750 20750 20750 0
595 20250227 095100 97985250 20750 20750 20750 20750 19
596 20250227 095000 97591000 20750 20750 20750 20750 0
597 20250227 094900 97591000 20750 20750 20750 20750 0
598 20250227 094800 97591000 20750 20750 20750 20750 21
599 20250227 094700 97155250 20750 20750 20750 20750 99
600 20250227 094600 95101000 20700 20750 20750 20700 478
601 20250227 094500 85205950 20750 20750 20750 20750 1312
602 20250227 094400 57981950 20900 20900 20900 20900 0
603 20250227 094300 57981950 20900 20900 20900 20900 0
604 20250227 094200 57981950 20900 20900 20900 20900 1
605 20250227 094100 57961050 20800 20800 20800 20750 1103
606 20250227 094000 35029650 20800 20800 20800 20800 0
607 20250227 093900 35029650 20800 20800 20800 20800 0
608 20250227 093800 35029650 20800 20800 20800 20800 20
609 20250227 093700 34613650 20900 20900 20900 20900 222
610 20250227 093600 29973850 20800 20950 20950 20800 21
611 20250227 093500 29536900 20950 20950 20950 20950 1
612 20250227 093400 29515950 20950 20950 20950 20950 10
613 20250227 093300 29306450 20950 20950 20950 20950 1
614 20250227 093200 29285500 20950 20950 20950 20950 0
615 20250227 093100 29285500 20950 20950 20950 20950 2
616 20250227 093000 29243600 20800 20800 20800 20800 0
617 20250227 092900 29243600 20800 20800 20800 20800 0
618 20250227 092800 29243600 20800 20800 20800 20800 100
619 20250227 092700 27163600 20800 20800 20800 20800 0
620 20250227 092600 27163600 20800 20850 20850 20800 200
621 20250227 092500 23001700 20950 20950 20950 20950 0
622 20250227 092400 23001700 20950 20950 20950 20950 0
623 20250227 092300 23001700 20950 20950 20950 20950 1
624 20250227 092200 22980750 20850 20850 20850 20850 0
625 20250227 092100 22980750 20850 20850 20850 20850 20
626 20250227 092000 22563750 20950 20950 20950 20950 0
627 20250227 091900 22563750 20950 20950 20950 20950 1
628 20250227 091800 22542800 20900 20900 20900 20900 0
629 20250227 091700 22542800 20900 20900 20900 20900 0
630 20250227 091600 22542800 20900 20900 20900 20900 0
631 20250227 091500 22542800 20900 20950 20950 20850 106
632 20250227 091400 20327500 20950 20950 20950 20950 0
633 20250227 091300 20327500 20950 20950 20950 20950 0
634 20250227 091200 20327500 20950 20850 20950 20850 25
635 20250227 091100 19803850 20850 20850 20850 20850 0
636 20250227 091000 19803850 20850 20850 20850 20850 3
637 20250227 090900 19741300 20850 20850 20850 20850 0
638 20250227 090800 19741300 20850 20850 20850 20850 0
639 20250227 090700 19741300 20850 20850 20850 20850 602
640 20250227 090600 7189600 20900 20900 20900 20900 51
641 20250227 090500 6123700 20900 20900 20900 20900 250
642 20250227 090400 898700 20900 20900 20900 20900 30
643 20250227 090300 271700 20900 20900 20900 20900 0
644 20250227 090200 271700 20900 20900 20900 20900 3
645 20250227 090100 209000 20900 20900 20900 20900 0
646 20250227 090000 209000 20900 20900 20900 20900 10