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

647
064960/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194500,1683856550,25850,25850,25850,25850,2166
20250227,194400,1683856550,25850,25850,25850,25850,0
20250227,194300,1683856550,25850,25850,25850,25850,0
20250227,194200,1683856550,25850,25850,25850,25850,0
20250227,194100,1683856550,25850,25850,25850,25850,0
20250227,194000,1683856550,25850,25850,25850,25850,0
20250227,193900,1683856550,25850,25850,25850,25850,0
20250227,193800,1683856550,25850,25850,25850,25850,0
20250227,193700,1683856550,25850,25850,25850,25850,0
20250227,193600,1683856550,25850,25850,25850,25850,0
20250227,193500,1683856550,25850,25850,25850,25850,0
20250227,193400,1683856550,25850,25850,25850,25850,0
20250227,193300,1683856550,25850,25850,25850,25850,0
20250227,193200,1683856550,25850,25850,25850,25850,0
20250227,193100,1683856550,25850,25850,25850,25850,0
20250227,193000,1683856550,25850,25850,25850,25850,0
20250227,192900,1683856550,25850,25850,25850,25850,0
20250227,192800,1683856550,25850,25850,25850,25850,0
20250227,192700,1683856550,25850,25850,25850,25850,0
20250227,192600,1683856550,25850,25850,25850,25850,0
20250227,192500,1683856550,25850,25850,25850,25850,0
20250227,192400,1683856550,25850,25850,25850,25850,0
20250227,192300,1683856550,25850,25850,25850,25850,0
20250227,192200,1683856550,25850,25850,25850,25850,0
20250227,192100,1683856550,25850,25850,25850,25850,0
20250227,192000,1683856550,25850,25850,25850,25850,0
20250227,191900,1683856550,25850,25850,25850,25850,0
20250227,191800,1683856550,25850,25850,25850,25850,0
20250227,191700,1683856550,25850,25850,25850,25850,0
20250227,191600,1683856550,25850,25850,25850,25850,0
20250227,191500,1683856550,25850,25850,25850,25850,2166
20250227,191400,1683856550,25850,25850,25850,25850,0
20250227,191300,1683856550,25850,25850,25850,25850,0
20250227,191200,1683856550,25850,25850,25850,25850,0
20250227,191100,1683856550,25850,25850,25850,25850,0
20250227,191000,1683856550,25850,25850,25850,25850,0
20250227,190900,1683856550,25850,25850,25850,25850,0
20250227,190800,1683856550,25850,25850,25850,25850,0
20250227,190700,1683856550,25850,25850,25850,25850,0
20250227,190600,1683856550,25850,25850,25850,25850,0
20250227,190500,1683856550,25850,25850,25850,25850,0
20250227,190400,1683856550,25850,25850,25850,25850,0
20250227,190300,1683856550,25850,25850,25850,25850,0
20250227,190200,1683856550,25850,25850,25850,25850,0
20250227,190100,1683856550,25850,25850,25850,25850,0
20250227,190000,1683856550,25850,25850,25850,25850,0
20250227,185900,1683856550,25850,25850,25850,25850,0
20250227,185800,1683856550,25850,25850,25850,25850,0
20250227,185700,1683856550,25850,25850,25850,25850,0
20250227,185600,1683856550,25850,25850,25850,25850,0
20250227,185500,1683856550,25850,25850,25850,25850,0
20250227,185400,1683856550,25850,25850,25850,25850,0
20250227,185300,1683856550,25850,25850,25850,25850,0
20250227,185200,1683856550,25850,25850,25850,25850,0
20250227,185100,1683856550,25850,25850,25850,25850,0
20250227,185000,1683856550,25850,25850,25850,25850,0
20250227,184900,1683856550,25850,25850,25850,25850,0
20250227,184800,1683856550,25850,25850,25850,25850,0
20250227,184700,1683856550,25850,25850,25850,25850,0
20250227,184600,1683856550,25850,25850,25850,25850,0
20250227,184500,1683856550,25850,25850,25850,25850,2166
20250227,184400,1683856550,25850,25850,25850,25850,0
20250227,184300,1683856550,25850,25850,25850,25850,0
20250227,184200,1683856550,25850,25850,25850,25850,0
20250227,184100,1683856550,25850,25850,25850,25850,0
20250227,184000,1683856550,25850,25850,25850,25850,0
20250227,183900,1683856550,25850,25850,25850,25850,0
20250227,183800,1683856550,25850,25850,25850,25850,0
20250227,183700,1683856550,25850,25850,25850,25850,0
20250227,183600,1683856550,25850,25850,25850,25850,0
20250227,183500,1683856550,25850,25850,25850,25850,0
20250227,183400,1683856550,25850,25850,25850,25850,0
20250227,183300,1683856550,25850,25850,25850,25850,0
20250227,183200,1683856550,25850,25850,25850,25850,0
20250227,183100,1683856550,25850,25850,25850,25850,0
20250227,183000,1683856550,25850,25850,25850,25850,0
20250227,182900,1683856550,25850,25850,25850,25850,0
20250227,182800,1683856550,25850,25850,25850,25850,0
20250227,182700,1683856550,25850,25850,25850,25850,0
20250227,182600,1683856550,25850,25850,25850,25850,0
20250227,182500,1683856550,25850,25850,25850,25850,0
20250227,182400,1683856550,25850,25850,25850,25850,0
20250227,182300,1683856550,25850,25850,25850,25850,0
20250227,182200,1683856550,25850,25850,25850,25850,0
20250227,182100,1683856550,25850,25850,25850,25850,0
20250227,182000,1683856550,25850,25850,25850,25850,0
20250227,181900,1683856550,25850,25850,25850,25850,0
20250227,181800,1683856550,25850,25850,25850,25850,0
20250227,181700,1683856550,25850,25850,25850,25850,0
20250227,181600,1683856550,25850,25850,25850,25850,0
20250227,181500,1683856550,25850,25850,25850,25850,2166
20250227,181400,1683856550,25850,25850,25850,25850,0
20250227,181300,1683856550,25850,25850,25850,25850,0
20250227,181200,1683856550,25850,25850,25850,25850,0
20250227,181100,1683856550,25850,25850,25850,25850,0
20250227,181000,1683856550,25850,25850,25850,25850,0
20250227,180900,1683856550,25850,25850,25850,25850,0
20250227,180800,1683856550,25850,25850,25850,25850,0
20250227,180700,1683856550,25850,25850,25850,25850,0
20250227,180600,1683856550,25850,25850,25850,25850,0
20250227,180500,1683856550,25850,25850,25850,25850,0
20250227,180400,1683856550,25850,25850,25850,25850,0
20250227,180300,1683856550,25850,25850,25850,25850,0
20250227,180200,1683856550,25850,25850,25850,25850,0
20250227,180100,1683856550,25850,25850,25850,25850,0
20250227,180000,1683856550,25850,25850,25850,25850,0
20250227,175900,1683856550,25850,25850,25850,25850,0
20250227,175800,1683856550,25850,25850,25850,25850,0
20250227,175700,1683856550,25850,25850,25850,25850,0
20250227,175600,1683856550,25850,25850,25850,25850,0
20250227,175500,1683856550,25850,25850,25850,25850,0
20250227,175400,1683856550,25850,25850,25850,25850,0
20250227,175300,1683856550,25850,25850,25850,25850,0
20250227,175200,1683856550,25850,25850,25850,25850,0
20250227,175100,1683856550,25850,25850,25850,25850,0
20250227,175000,1683856550,25850,25850,25850,25850,0
20250227,174900,1683856550,25850,25850,25850,25850,0
20250227,174800,1683856550,25850,25850,25850,25850,0
20250227,174700,1683856550,25850,25850,25850,25850,0
20250227,174600,1683856550,25850,25850,25850,25850,0
20250227,174500,1683856550,25850,25850,25850,25850,2166
20250227,174400,1683856550,25850,25850,25850,25850,0
20250227,174300,1683856550,25850,25850,25850,25850,0
20250227,174200,1683856550,25850,25850,25850,25850,0
20250227,174100,1683856550,25850,25850,25850,25850,0
20250227,174000,1683856550,25850,25850,25850,25850,0
20250227,173900,1683856550,25850,25850,25850,25850,0
20250227,173800,1683856550,25850,25850,25850,25850,0
20250227,173700,1683856550,25850,25850,25850,25850,0
20250227,173600,1683856550,25850,25850,25850,25850,0
20250227,173500,1683856550,25850,25850,25850,25850,0
20250227,173400,1683856550,25850,25850,25850,25850,0
20250227,173300,1683856550,25850,25850,25850,25850,0
20250227,173200,1683856550,25850,25850,25850,25850,0
20250227,173100,1683856550,25850,25850,25850,25850,0
20250227,173000,1683856550,25850,25850,25850,25850,0
20250227,172900,1683856550,25850,25850,25850,25850,0
20250227,172800,1683856550,25850,25850,25850,25850,0
20250227,172700,1683856550,25850,25850,25850,25850,0
20250227,172600,1683856550,25850,25850,25850,25850,0
20250227,172500,1683856550,25850,25850,25850,25850,0
20250227,172400,1683856550,25850,25850,25850,25850,0
20250227,172300,1683856550,25850,25850,25850,25850,0
20250227,172200,1683856550,25850,25850,25850,25850,0
20250227,172100,1683856550,25850,25850,25850,25850,0
20250227,172000,1683856550,25850,25850,25850,25850,0
20250227,171900,1683856550,25850,25850,25850,25850,0
20250227,171800,1683856550,25850,25850,25850,25850,0
20250227,171700,1683856550,25850,25850,25850,25850,0
20250227,171600,1683856550,25850,25850,25850,25850,0
20250227,171500,1683856550,25850,25850,25850,25850,2166
20250227,171400,1683856550,25850,25850,25850,25850,0
20250227,171300,1683856550,25850,25850,25850,25850,0
20250227,171200,1683856550,25850,25850,25850,25850,0
20250227,171100,1683856550,25850,25850,25850,25850,0
20250227,171000,1683856550,25850,25850,25850,25850,0
20250227,170900,1683856550,25850,25850,25850,25850,0
20250227,170800,1683856550,25850,25850,25850,25850,0
20250227,170700,1683856550,25850,25850,25850,25850,0
20250227,170600,1683856550,25850,25850,25850,25850,0
20250227,170500,1683856550,25850,25850,25850,25850,0
20250227,170400,1683856550,25850,25850,25850,25850,0
20250227,170300,1683856550,25850,25850,25850,25850,0
20250227,170200,1683856550,25850,25850,25850,25850,0
20250227,170100,1683856550,25850,25850,25850,25850,0
20250227,170000,1683856550,25850,25850,25850,25850,0
20250227,165900,1683856550,25850,25850,25850,25850,0
20250227,165800,1683856550,25850,25850,25850,25850,0
20250227,165700,1683856550,25850,25850,25850,25850,0
20250227,165600,1683856550,25850,25850,25850,25850,0
20250227,165500,1683856550,25850,25850,25850,25850,0
20250227,165400,1683856550,25850,25850,25850,25850,0
20250227,165300,1683856550,25850,25850,25850,25850,0
20250227,165200,1683856550,25850,25850,25850,25850,0
20250227,165100,1683856550,25850,25850,25850,25850,0
20250227,165000,1683856550,25850,25850,25850,25850,0
20250227,164900,1683856550,25850,25850,25850,25850,0
20250227,164800,1683856550,25850,25850,25850,25850,0
20250227,164700,1683856550,25850,25850,25850,25850,0
20250227,164600,1683856550,25850,25850,25850,25850,0
20250227,164500,1683856550,25850,25850,25850,25850,2166
20250227,164400,1683856550,25850,25850,25850,25850,0
20250227,164300,1683856550,25850,25850,25850,25850,0
20250227,164200,1683856550,25850,25850,25850,25850,0
20250227,164100,1683856550,25850,25850,25850,25850,0
20250227,164000,1683856550,25850,25850,25850,25850,0
20250227,163900,1683856550,25850,25850,25850,25850,0
20250227,163800,1683856550,25850,25850,25850,25850,0
20250227,163700,1683856550,25850,25850,25850,25850,0
20250227,163600,1683856550,25850,25850,25850,25850,0
20250227,163500,1683856550,25850,25850,25850,25850,0
20250227,163400,1683856550,25850,25850,25850,25850,0
20250227,163300,1683856550,25850,25850,25850,25850,0
20250227,163200,1683856550,25850,25850,25850,25850,0
20250227,163100,1683856550,25850,25850,25850,25850,0
20250227,163000,1683856550,25850,25850,25850,25850,0
20250227,162900,1683856550,25850,25850,25850,25850,0
20250227,162800,1683856550,25850,25850,25850,25850,0
20250227,162700,1683856550,25850,25850,25850,25850,0
20250227,162600,1683856550,25850,25850,25850,25850,0
20250227,162500,1683856550,25850,25850,25850,25850,0
20250227,162400,1683856550,25850,25850,25850,25850,0
20250227,162300,1683856550,25850,25850,25850,25850,0
20250227,162200,1683856550,25850,25850,25850,25850,0
20250227,162100,1683856550,25850,25850,25850,25850,0
20250227,162000,1683856550,25850,25850,25850,25850,0
20250227,161900,1683856550,25850,25850,25850,25850,0
20250227,161800,1683856550,25850,25850,25850,25850,0
20250227,161700,1683856550,25850,25850,25850,25850,0
20250227,161600,1683856550,25850,25850,25850,25850,0
20250227,161500,1683856550,25850,25850,25850,25850,2166
20250227,161400,1683856550,25850,25850,25850,25850,0
20250227,161300,1683856550,25850,25850,25850,25850,0
20250227,161200,1683856550,25850,25850,25850,25850,0
20250227,161100,1683856550,25850,25850,25850,25850,0
20250227,161000,1683856550,25850,25850,25850,25850,0
20250227,160900,1683856550,25850,25850,25850,25850,0
20250227,160800,1683856550,25850,25850,25850,25850,0
20250227,160700,1683856550,25850,25850,25850,25850,0
20250227,160600,1683856550,25850,25850,25850,25850,0
20250227,160500,1683856550,25850,25850,25850,25850,0
20250227,160400,1683856550,25850,25850,25850,25850,0
20250227,160300,1683856550,25850,25850,25850,25850,0
20250227,160200,1683856550,25850,25850,25850,25850,0
20250227,160100,1683856550,25850,25850,25850,25850,0
20250227,160000,1683856550,25850,25850,25850,25850,0
20250227,155900,1683856550,25850,25850,25850,25850,0
20250227,155800,1683856550,25850,25850,25850,25850,0
20250227,155700,1683856550,25850,25850,25850,25850,0
20250227,155600,1683856550,25850,25850,25850,25850,0
20250227,155500,1683856550,25850,25850,25850,25850,0
20250227,155400,1683856550,25850,25850,25850,25850,0
20250227,155300,1683856550,25850,25850,25850,25850,0
20250227,155200,1683856550,25850,25850,25850,25850,0
20250227,155100,1683856550,25850,25850,25850,25850,0
20250227,155000,1683856550,25850,25850,25850,25850,0
20250227,154900,1683856550,25850,25850,25850,25850,0
20250227,154800,1683856550,25850,25850,25850,25850,0
20250227,154700,1683856550,25850,25850,25850,25850,0
20250227,154600,1683856550,25850,25850,25850,25850,0
20250227,154500,1683856550,25850,25850,25850,25850,2166
20250227,154400,1683856550,25850,25850,25850,25850,0
20250227,154300,1683856550,25850,25850,25850,25850,0
20250227,154200,1683856550,25850,25850,25850,25850,0
20250227,154100,1683856550,25850,25850,25850,25850,0
20250227,154000,1683856550,25850,25850,25850,25850,0
20250227,153900,1683856550,25850,25850,25850,25850,0
20250227,153800,1683856550,25850,25850,25850,25850,0
20250227,153700,1683856550,25850,25850,25850,25850,0
20250227,153600,1683856550,25850,25850,25850,25850,0
20250227,153500,1683856550,25850,25850,25850,25850,0
20250227,153400,1683856550,25850,25850,25850,25850,0
20250227,153300,1683856550,25850,25850,25850,25850,0
20250227,153200,1683856550,25850,25850,25850,25850,0
20250227,153100,1683856550,25850,25850,25850,25850,0
20250227,153000,1683856550,25850,25850,25850,25850,2166
20250227,152900,1627865450,25900,25900,25900,25900,0
20250227,152800,1627865450,25900,25900,25900,25900,0
20250227,152700,1627865450,25900,25900,25900,25900,0
20250227,152600,1627865450,25900,25900,25900,25900,0
20250227,152500,1627865450,25900,25900,25900,25900,0
20250227,152400,1627865450,25900,25900,25900,25900,0
20250227,152300,1627865450,25900,25900,25900,25900,0
20250227,152200,1627865450,25900,25900,25900,25900,0
20250227,152100,1627865450,25900,25900,25900,25900,0
20250227,152000,1627865450,25900,25900,25900,25900,0
20250227,151900,1627865450,25900,25800,25900,25800,184
20250227,151800,1623105850,25900,25800,25900,25800,217
20250227,151700,1617493850,25850,25850,25850,25850,188
20250227,151600,1612634050,25850,25850,25850,25800,190
20250227,151500,1607723500,25800,25850,25850,25800,223
20250227,151400,1601969700,25850,25850,25850,25850,147
20250227,151300,1598169750,25850,25850,25850,25800,92
20250227,151200,1595792450,25850,25850,25850,25850,82
20250227,151100,1593672750,25850,25800,25850,25800,123
20250227,151000,1590497050,25850,25850,25850,25800,56
20250227,150900,1589050050,25850,25850,25850,25850,48
20250227,150800,1587809250,25850,25850,25850,25800,130
20250227,150700,1584449750,25800,25900,25900,25800,65
20250227,150600,1582766350,25850,25900,25900,25850,48
20250227,150500,1581524200,25850,25800,25850,25800,348
20250227,150400,1572534150,25800,25800,25800,25750,129
20250227,150300,1569206700,25800,25800,25800,25750,61
20250227,150200,1567633800,25800,25800,25800,25800,23
20250227,150100,1567040400,25800,25750,25800,25750,38
20250227,150000,1566061000,25750,25800,25800,25750,73
20250227,145900,1564178800,25800,25800,25800,25750,96
20250227,145800,1561703050,25750,25800,25800,25750,72
20250227,145700,1559846400,25750,25800,25800,25750,73
20250227,145600,1557964250,25800,25800,25800,25800,27
20250227,145500,1557267650,25800,25750,25800,25750,83
20250227,145400,1555127400,25800,25800,25800,25750,19
20250227,145300,1554637800,25750,25800,25800,25750,9
20250227,145200,1554405650,25800,25800,25800,25750,30
20250227,145100,1553632750,25800,25800,25800,25750,82
20250227,145000,1551518700,25800,25750,25800,25750,25
20250227,144900,1550874850,25750,25800,25800,25750,14
20250227,144800,1550513700,25800,25900,25900,25800,1113
20250227,144700,1521798150,25900,25850,25900,25850,59
20250227,144600,1520272950,25850,25900,25900,25800,47
20250227,144500,1519058000,25900,25850,25900,25850,80
20250227,144400,1516989800,25850,25850,25850,25800,30
20250227,144300,1516214350,25850,25850,25900,25850,117
20250227,144200,1513187400,25900,25900,25900,25900,6
20250227,144100,1513032000,25850,25850,25850,25800,331
20250227,144000,1504479050,25850,25850,25850,25850,140
20250227,143900,1500860050,25800,25850,25850,25800,34
20250227,143800,1499981200,25800,25850,25850,25800,43
20250227,143700,1498871550,25800,25850,25850,25800,71
20250227,143600,1497039700,25800,25800,25800,25800,19
20250227,143500,1496549500,25850,25850,25850,25850,1
20250227,143400,1496523650,25800,25850,25850,25800,75
20250227,143300,1494585950,25800,25850,25850,25800,411
20250227,143200,1483980450,25850,25850,25850,25800,12
20250227,143100,1483670300,25850,25850,25850,25800,82
20250227,143000,1481551550,25850,25800,25850,25800,19
20250227,142900,1481060500,25850,25850,25850,25850,32
20250227,142800,1480233300,25800,25800,25800,25800,20
20250227,142700,1479717300,25800,25850,25850,25800,22
20250227,142600,1479149350,25850,25800,25850,25800,79
20250227,142500,1477108250,25800,25800,25850,25800,24
20250227,142400,1476488750,25850,25850,25850,25850,3
20250227,142300,1476411200,25850,25850,25850,25850,3
20250227,142200,1476333650,25800,25850,25850,25800,43
20250227,142100,1475224200,25850,25800,25850,25800,3
20250227,142000,1475146750,25800,25750,25800,25750,125
20250227,141900,1471922850,25800,25800,25800,25800,2
20250227,141800,1471871250,25800,25800,25850,25750,91
20250227,141700,1469523450,25800,25850,25850,25800,19
20250227,141600,1469033100,25800,25800,25850,25800,115
20250227,141500,1466065750,25850,25850,25850,25800,368
20250227,141400,1456569050,25850,25900,25900,25850,262
20250227,141300,1449796300,25900,25900,25900,25900,59
20250227,141200,1448268200,25850,25850,25900,25850,35
20250227,141100,1447363300,25900,25850,25900,25850,38
20250227,141000,1446379650,25900,25900,25900,25850,53
20250227,140900,1445007050,25850,25850,25850,25850,52
20250227,140800,1443662850,25900,25900,25900,25850,26
20250227,140700,1442990450,25900,25900,25900,25900,0
20250227,140600,1442990450,25900,25850,25900,25850,24
20250227,140500,1442369800,25850,25850,25850,25800,69
20250227,140400,1440587150,25800,25850,25850,25800,2
20250227,140300,1440535500,25850,25850,25850,25850,310
20250227,140200,1432522000,25900,25900,25900,25900,55
20250227,140100,1431097500,25900,25850,25900,25850,137
20250227,140000,1427552050,25900,25900,25900,25850,24
20250227,135900,1426931450,25900,25850,25900,25850,26
20250227,135800,1426258550,25850,25900,25900,25850,66
20250227,135700,1424549250,25900,25900,25900,25850,26
20250227,135600,1423876850,25900,25850,25900,25850,99
20250227,135500,1421313350,25850,25900,25900,25850,8
20250227,135400,1421106250,25900,25950,25950,25900,27
20250227,135300,1420406850,25950,25900,25950,25900,78
20250227,135200,1418384750,25900,25950,25950,25900,22
20250227,135100,1417814800,25950,25950,25950,25850,100
20250227,135000,1415221100,25900,25950,25950,25850,60
20250227,134900,1413667100,25950,25950,25950,25900,840
20250227,134800,1391907850,25900,25950,25950,25900,1027
20250227,134700,1365258250,25950,25900,25950,25900,67
20250227,134600,1363522800,25900,25900,25900,25850,113
20250227,134500,1360597150,25900,25850,25900,25850,19
20250227,134400,1360105100,25900,25900,25900,25850,64
20250227,134300,1358447550,25850,25850,25850,25800,126
20250227,134200,1355191150,25850,25800,25850,25800,64
20250227,134100,1353537700,25850,25850,25850,25800,171
20250227,134000,1349117700,25800,25850,25850,25800,33
20250227,133900,1348265400,25800,25850,25850,25800,159
20250227,133800,1344156200,25800,25850,25850,25800,7
20250227,133700,1343975350,25850,25850,25850,25850,49
20250227,133600,1342708700,25800,25850,25850,25800,40
20250227,133500,1341675850,25850,25800,25850,25800,51
20250227,133400,1340358350,25850,25800,25850,25800,52
20250227,133300,1339015250,25850,25850,25850,25850,31
20250227,133200,1338213900,25850,25850,25850,25850,103
20250227,133100,1335551350,25850,25850,25850,25800,38
20250227,133000,1334569150,25800,25800,25850,25800,57
20250227,132900,1333097250,25800,25850,25850,25800,37
20250227,132800,1332141000,25800,25800,25850,25800,45
20250227,132700,1330978700,25850,25850,25850,25850,37
20250227,132600,1330022250,25800,25750,25800,25750,80
20250227,132500,1327959200,25800,25800,25800,25800,41
20250227,132400,1326901400,25800,25750,25800,25750,41
20250227,132300,1325843800,25750,25800,25800,25750,49
20250227,132200,1324579650,25800,25750,25800,25750,35
20250227,132100,1323678250,25750,25750,25800,25750,97
20250227,132000,1321176700,25800,25800,25800,25800,138
20250227,131900,1317616300,25800,25750,25800,25750,19
20250227,131800,1317126850,25800,25800,25800,25750,73
20250227,131700,1315244450,25800,25800,25800,25750,43
20250227,131600,1314135150,25750,25700,25750,25650,1059
20250227,131500,1286905000,25650,25700,25700,25650,38
20250227,131400,1285928450,25650,25700,25700,25650,60
20250227,131300,1284388150,25700,25700,25700,25700,65
20250227,131200,1282717650,25650,25650,25700,25650,72
20250227,131100,1280868350,25650,25650,25650,25650,11
20250227,131000,1280586200,25700,25700,25700,25650,180
20250227,130900,1275965800,25700,25700,25700,25650,65
20250227,130800,1274296900,25650,25700,25700,25650,24
20250227,130700,1273681250,25700,25650,25700,25650,24
20250227,130600,1273065550,25650,25650,25650,25650,610
20250227,130500,1257419050,25700,25700,25700,25650,824
20250227,130400,1236283200,25650,25700,25700,25650,108
20250227,130300,1233508300,25650,25700,25700,25650,357
20250227,130200,1224350950,25650,25650,25700,25650,62
20250227,130100,1222759250,25700,25700,25700,25650,20
20250227,130000,1222245300,25700,25650,25700,25650,30
20250227,125900,1221475350,25700,25700,25700,25700,16
20250227,125800,1221064150,25700,25700,25700,25650,20
20250227,125700,1220550600,25650,25700,25700,25650,58
20250227,125600,1219062100,25650,25700,25700,25650,32
20250227,125500,1218239750,25650,25650,25700,25650,130
20250227,125400,1214901950,25700,25650,25700,25650,15
20250227,125300,1214517100,25650,25650,25700,25650,51
20250227,125200,1213208900,25650,25700,25700,25650,21
20250227,125100,1212669300,25700,25650,25700,25650,33
20250227,125000,1211822150,25650,25700,25700,25650,33
20250227,124900,1210975200,25700,25700,25700,25700,17
20250227,124800,1210538300,25700,25650,25700,25650,20
20250227,124700,1210025250,25650,25650,25700,25650,55
20250227,124600,1208613950,25650,25650,25650,25650,3
20250227,124500,1208537000,25700,25650,25700,25650,143
20250227,124400,1204863200,25650,25700,25700,25650,39
20250227,124300,1203861850,25700,25650,25700,25650,30
20250227,124200,1203091500,25700,25700,25700,25650,32
20250227,124100,1202269600,25650,25650,25650,25650,42
20250227,124000,1201192300,25700,25700,25700,25650,23
20250227,123900,1200601400,25700,25700,25700,25700,18
20250227,123800,1200138800,25700,25700,25700,25650,25
20250227,123700,1199497300,25650,25700,25700,25650,21
20250227,123600,1198957650,25700,25700,25700,25700,19
20250227,123500,1198469350,25650,25650,25650,25650,22
20250227,123400,1197905050,25700,25700,25700,25700,20
20250227,123300,1197391050,25650,25700,25700,25650,155
20250227,123200,1193411350,25700,25650,25700,25650,44
20250227,123100,1192281100,25650,25700,25700,25650,40
20250227,123000,1191254050,25650,25700,25700,25650,9
20250227,122900,1191022850,25650,25700,25750,25650,676
20250227,122800,1173649600,25700,25750,25750,25700,44
20250227,122700,1172518600,25700,25700,25700,25700,29
20250227,122600,1171773300,25700,25700,25750,25700,14
20250227,122500,1171413450,25700,25700,25700,25650,251
20250227,122400,1164963000,25700,25700,25700,25650,8
20250227,122300,1164757450,25700,25700,25700,25650,355
20250227,122200,1155636150,25700,25700,25700,25700,78
20250227,122100,1153631550,25700,25650,25700,25650,5
20250227,122000,1153503200,25650,25700,25700,25650,112
20250227,121900,1150628250,25650,25700,25700,25650,24
20250227,121800,1150012450,25650,25700,25700,25650,84
20250227,121700,1147855850,25700,25700,25700,25700,16
20250227,121600,1147444650,25650,25650,25700,25650,47
20250227,121500,1146238050,25700,25700,25700,25650,70
20250227,121400,1144440100,25700,25700,25700,25700,3
20250227,121300,1144363000,25650,25650,25650,25650,13
20250227,121200,1144029550,25650,25650,25700,25650,36
20250227,121100,1143105450,25650,25700,25700,25650,52
20250227,121000,1141769200,25700,25700,25700,25650,160
20250227,120900,1137661900,25700,25650,25700,25650,24
20250227,120800,1137046050,25650,25700,25700,25650,7
20250227,120700,1136866300,25700,25700,25700,25700,353
20250227,120600,1127794200,25700,25700,25700,25700,20
20250227,120500,1127280200,25750,25750,25750,25700,16
20250227,120400,1126868750,25700,25700,25700,25700,487
20250227,120300,1114352850,25700,25600,25700,25600,1367
20250227,120200,1079286650,25650,25600,25650,25600,88
20250227,120100,1077033500,25600,25650,25650,25600,79
20250227,120000,1075011050,25650,25650,25650,25650,18
20250227,115900,1074549350,25650,25700,25700,25650,694
20250227,115800,1056746700,25650,25700,25700,25650,33
20250227,115700,1055899600,25650,25700,25700,25650,31
20250227,115600,1055104050,25650,25700,25700,25650,35
20250227,115500,1054205600,25700,25650,25700,25650,18
20250227,115400,1053743050,25700,25750,25750,25650,126
20250227,115300,1050504350,25700,25700,25700,25700,19
20250227,115200,1050016050,25700,25700,25700,25700,65
20250227,115100,1048345550,25750,25750,25750,25700,20
20250227,115000,1047830650,25750,25750,25750,25750,3
20250227,114900,1047753400,25750,25700,25750,25700,3
20250227,114800,1047676250,25750,25700,25750,25700,49
20250227,114700,1046415450,25650,25700,25700,25650,35
20250227,114600,1045516000,25700,25750,25750,25700,82
20250227,114500,1043405800,25750,25750,25750,25750,27
20250227,114400,1042710550,25700,25700,25700,25700,55
20250227,114300,1041297050,25700,25700,25700,25700,358
20250227,114200,1032096450,25700,25700,25700,25650,14
20250227,114100,1031736750,25700,25700,25700,25650,66
20250227,114000,1030041550,25700,25700,25700,25700,385
20250227,113900,1020147050,25700,25700,25750,25700,24
20250227,113800,1019530150,25750,25750,25750,25750,10
20250227,113700,1019272650,25750,25750,25750,25700,43
20250227,113600,1018165550,25700,25700,25700,25700,12
20250227,113500,1017857150,25700,25700,25700,25700,30
20250227,113400,1017086150,25700,25700,25750,25700,400
20250227,113300,1006805000,25700,25700,25700,25650,37
20250227,113200,1005855050,25700,25750,25750,25700,220
20250227,113100,1000200800,25750,25650,25750,25650,496
20250227,113000,987474050,25650,25600,25700,25600,247
20250227,112900,981130400,25650,25700,25700,25650,559
20250227,112800,966791700,25700,25700,25700,25650,77
20250227,112700,964814550,25700,25700,25700,25650,76
20250227,112600,962861450,25700,25650,25700,25650,17
20250227,112500,962425100,25650,25650,25700,25650,68
20250227,112400,960678600,25700,25650,25700,25650,25
20250227,112300,960037000,25650,25700,25700,25650,57
20250227,112200,958573550,25650,25700,25700,25650,273
20250227,112100,951570750,25700,25700,25700,25650,90
20250227,112000,949261950,25700,25700,25750,25700,266
20250227,111900,942425700,25700,25700,25700,25700,221
20250227,111800,936746000,25700,25700,25700,25700,10
20250227,111700,936489000,25650,25650,25700,25650,31
20250227,111600,935693500,25650,25600,25650,25600,167
20250227,111500,931410000,25650,25650,25650,25600,27
20250227,111400,930718100,25650,25650,25650,25650,31
20250227,111300,929922950,25650,25650,25700,25600,150
20250227,111200,926077400,25650,25650,25650,25650,19
20250227,111100,925590050,25700,25700,25700,25650,61
20250227,111000,924025100,25650,25700,25700,25650,647
20250227,110900,907423500,25700,25650,25700,25650,504
20250227,110800,894471300,25700,25650,25700,25650,15
20250227,110700,894086250,25700,25700,25700,25700,0
20250227,110600,894086250,25700,25650,25700,25650,340
20250227,110500,885365050,25550,25550,25600,25550,1025
20250227,110400,859158000,25550,25500,25550,25500,44
20250227,110300,858034750,25500,25550,25550,25500,36
20250227,110200,857115400,25550,25500,25550,25500,77
20250227,110100,855149300,25500,25450,25500,25450,439
20250227,110000,843954950,25450,25500,25500,25450,14
20250227,105900,843598050,25500,25500,25500,25350,2491
20250227,105800,780319900,25550,25550,25550,25500,125
20250227,105700,777127250,25500,25500,25550,25450,351
20250227,105600,768174950,25450,25400,25450,25400,1261
20250227,105500,736113100,25450,25400,25450,25400,5
20250227,105400,735985950,25450,25450,25450,25400,430
20250227,105300,725063200,25450,25550,25550,25400,2321
20250227,105200,665931000,25550,25550,25550,25550,9
20250227,105100,665701050,25550,25500,25550,25500,6
20250227,105000,665548000,25550,25500,25550,25500,9
20250227,104900,665318200,25550,25550,25550,25500,19
20250227,104800,664832800,25550,25500,25550,25500,2
20250227,104700,664781750,25500,25550,25550,25500,80
20250227,104600,662737850,25550,25550,25550,25500,38
20250227,104500,661767300,25550,25550,25550,25500,13
20250227,104400,661435200,25500,25550,25550,25500,228
20250227,104300,655609850,25500,25500,25500,25500,72
20250227,104200,653773850,25550,25500,25550,25500,226
20250227,104100,648010600,25500,25550,25550,25500,4
20250227,104000,647908550,25500,25550,25550,25500,165
20250227,103900,643692850,25550,25500,25550,25500,13
20250227,103800,643360800,25550,25550,25550,25550,22
20250227,103700,642798700,25550,25500,25550,25500,102
20250227,103600,640192650,25550,25550,25550,25500,17
20250227,103500,639758400,25550,25500,25550,25500,146
20250227,103400,636028900,25550,25500,25550,25500,54
20250227,103300,634651250,25500,25550,25550,25500,6
20250227,103200,634498000,25550,25650,25650,25550,1099
20250227,103100,606406700,25600,25600,25650,25600,127
20250227,103000,603155300,25650,25650,25650,25600,58
20250227,102900,601667750,25600,25650,25650,25600,6
20250227,102800,601513950,25600,25600,25600,25600,150
20250227,102700,597673950,25650,25600,25650,25600,88
20250227,102600,595420650,25600,25600,25650,25600,48
20250227,102500,594191650,25650,25650,25650,25600,19
20250227,102400,593704750,25650,25700,25700,25650,23
20250227,102300,593114350,25700,25700,25700,25650,151
20250227,102200,589238500,25700,25700,25750,25700,14
20250227,102100,588878250,25700,25700,25800,25700,357
20250227,102000,579700750,25800,25700,25800,25700,9
20250227,101900,579468950,25700,25750,25800,25700,129
20250227,101800,576147350,25750,25750,25750,25750,65
20250227,101700,574473600,25750,25650,25750,25650,639
20250227,101600,558080450,25650,25650,25650,25600,4
20250227,101500,557977900,25650,25700,25700,25600,24
20250227,101400,557362550,25700,25700,25700,25650,33
20250227,101300,556514550,25700,25650,25700,25650,195
20250227,101200,551507850,25600,25600,25600,25550,258
20250227,101100,544903250,25600,25650,25650,25600,110
20250227,101000,542087200,25650,25600,25650,25550,363
20250227,100900,532798900,25550,25600,25600,25550,5
20250227,100800,532671050,25550,25600,25600,25550,133
20250227,100700,529272650,25550,25600,25650,25550,479
20250227,100600,517010350,25650,25650,25700,25650,164
20250227,100500,512803650,25650,25600,25650,25600,45
20250227,100400,511650600,25600,25650,25650,25600,19
20250227,100300,511163300,25600,25600,25600,25600,148
20250227,100200,507374500,25600,25600,25600,25550,136
20250227,100100,503896350,25600,25600,25600,25600,15
20250227,100000,503512350,25600,25600,25600,25550,111
20250227,095900,500676100,25600,25550,25600,25500,590
20250227,095800,485609900,25500,25550,25550,25500,56
20250227,095700,484181450,25500,25500,25550,25500,27
20250227,095600,483492450,25500,25500,25500,25500,141
20250227,095500,479896950,25500,25500,25500,25450,1939
20250227,095400,430511450,25500,25500,25550,25500,21
20250227,095300,429975600,25550,25500,25550,25500,283
20250227,095200,422758950,25500,25550,25600,25500,56
20250227,095100,421329750,25600,25500,25600,25500,15
20250227,095000,420946450,25600,25500,25600,25500,565
20250227,094900,406533450,25550,25600,25600,25500,2215
20250227,094800,349979350,25700,25700,25700,25650,382
20250227,094700,340178450,25650,25700,25750,25650,258
20250227,094600,333547850,25700,25700,25700,25700,160
20250227,094500,329435850,25700,25750,25750,25700,68
20250227,094400,327684950,25800,25750,25800,25750,79
20250227,094300,325650550,25750,25750,25750,25700,185
20250227,094200,320891850,25800,25700,25800,25700,159
20250227,094100,316805050,25750,25750,25750,25750,17
20250227,094000,316367300,25750,25800,25800,25750,77
20250227,093900,314383900,25750,25700,25750,25650,611
20250227,093800,298677650,25700,25700,25700,25700,3
20250227,093700,298600550,25750,25750,25750,25700,28
20250227,093600,297880650,25750,25750,25800,25750,53
20250227,093500,296515850,25800,25800,25800,25800,68
20250227,093400,294761450,25800,25800,25800,25700,1119
20250227,093300,265982200,25800,25750,25800,25750,97
20250227,093200,263479700,25850,25850,25850,25750,13
20250227,093100,263143750,25800,25750,25800,25700,114
20250227,093000,260205200,25700,25750,25750,25700,50
20250227,092900,258917800,25700,25700,25750,25700,35
20250227,092800,258018250,25750,25750,25750,25700,139
20250227,092700,254445150,25750,25750,25750,25750,47
20250227,092600,253234900,25850,25750,25850,25750,516
20250227,092500,239946800,25700,25750,25750,25700,585
20250227,092400,224889450,25800,25850,25850,25800,1470
20250227,092300,186907800,25850,25900,25900,25850,129
20250227,092200,183570800,25900,25900,25950,25900,130
20250227,092100,180202800,25900,25950,25950,25900,447
20250227,092000,168624800,25950,26000,26000,25950,457
20250227,091900,156749550,26000,26050,26050,26000,463
20250227,091800,144688900,26000,26050,26050,26000,51
20250227,091700,143362450,26000,26000,26000,26000,38
20250227,091600,142374450,26000,26050,26050,26000,376
20250227,091500,132581000,26100,26050,26100,26050,363
20250227,091400,123121600,26050,26050,26100,26050,12
20250227,091300,122808950,26050,26050,26050,26050,12
20250227,091200,122496350,26050,26050,26050,26050,50
20250227,091100,121193850,26050,26000,26100,26000,166
20250227,091000,116875750,26000,26050,26100,26000,550
20250227,090900,102564550,26100,26000,26100,26000,192
20250227,090800,97566600,26050,26100,26100,26050,63
20250227,090700,95924950,26100,26050,26100,26050,133
20250227,090600,92459300,26000,25950,26000,25950,441
20250227,090500,80994550,25950,25900,25950,25900,217
20250227,090400,75364150,25950,25950,26000,25950,315
20250227,090300,67184400,26000,26150,26250,26000,951
20250227,090200,42314700,26250,26150,26250,26150,218
20250227,090100,36598650,26250,26200,26250,26150,939
20250227,090000,11968450,26150,26250,26350,26150,456
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194500 1683856550 25850 25850 25850 25850 2166
3 20250227 194400 1683856550 25850 25850 25850 25850 0
4 20250227 194300 1683856550 25850 25850 25850 25850 0
5 20250227 194200 1683856550 25850 25850 25850 25850 0
6 20250227 194100 1683856550 25850 25850 25850 25850 0
7 20250227 194000 1683856550 25850 25850 25850 25850 0
8 20250227 193900 1683856550 25850 25850 25850 25850 0
9 20250227 193800 1683856550 25850 25850 25850 25850 0
10 20250227 193700 1683856550 25850 25850 25850 25850 0
11 20250227 193600 1683856550 25850 25850 25850 25850 0
12 20250227 193500 1683856550 25850 25850 25850 25850 0
13 20250227 193400 1683856550 25850 25850 25850 25850 0
14 20250227 193300 1683856550 25850 25850 25850 25850 0
15 20250227 193200 1683856550 25850 25850 25850 25850 0
16 20250227 193100 1683856550 25850 25850 25850 25850 0
17 20250227 193000 1683856550 25850 25850 25850 25850 0
18 20250227 192900 1683856550 25850 25850 25850 25850 0
19 20250227 192800 1683856550 25850 25850 25850 25850 0
20 20250227 192700 1683856550 25850 25850 25850 25850 0
21 20250227 192600 1683856550 25850 25850 25850 25850 0
22 20250227 192500 1683856550 25850 25850 25850 25850 0
23 20250227 192400 1683856550 25850 25850 25850 25850 0
24 20250227 192300 1683856550 25850 25850 25850 25850 0
25 20250227 192200 1683856550 25850 25850 25850 25850 0
26 20250227 192100 1683856550 25850 25850 25850 25850 0
27 20250227 192000 1683856550 25850 25850 25850 25850 0
28 20250227 191900 1683856550 25850 25850 25850 25850 0
29 20250227 191800 1683856550 25850 25850 25850 25850 0
30 20250227 191700 1683856550 25850 25850 25850 25850 0
31 20250227 191600 1683856550 25850 25850 25850 25850 0
32 20250227 191500 1683856550 25850 25850 25850 25850 2166
33 20250227 191400 1683856550 25850 25850 25850 25850 0
34 20250227 191300 1683856550 25850 25850 25850 25850 0
35 20250227 191200 1683856550 25850 25850 25850 25850 0
36 20250227 191100 1683856550 25850 25850 25850 25850 0
37 20250227 191000 1683856550 25850 25850 25850 25850 0
38 20250227 190900 1683856550 25850 25850 25850 25850 0
39 20250227 190800 1683856550 25850 25850 25850 25850 0
40 20250227 190700 1683856550 25850 25850 25850 25850 0
41 20250227 190600 1683856550 25850 25850 25850 25850 0
42 20250227 190500 1683856550 25850 25850 25850 25850 0
43 20250227 190400 1683856550 25850 25850 25850 25850 0
44 20250227 190300 1683856550 25850 25850 25850 25850 0
45 20250227 190200 1683856550 25850 25850 25850 25850 0
46 20250227 190100 1683856550 25850 25850 25850 25850 0
47 20250227 190000 1683856550 25850 25850 25850 25850 0
48 20250227 185900 1683856550 25850 25850 25850 25850 0
49 20250227 185800 1683856550 25850 25850 25850 25850 0
50 20250227 185700 1683856550 25850 25850 25850 25850 0
51 20250227 185600 1683856550 25850 25850 25850 25850 0
52 20250227 185500 1683856550 25850 25850 25850 25850 0
53 20250227 185400 1683856550 25850 25850 25850 25850 0
54 20250227 185300 1683856550 25850 25850 25850 25850 0
55 20250227 185200 1683856550 25850 25850 25850 25850 0
56 20250227 185100 1683856550 25850 25850 25850 25850 0
57 20250227 185000 1683856550 25850 25850 25850 25850 0
58 20250227 184900 1683856550 25850 25850 25850 25850 0
59 20250227 184800 1683856550 25850 25850 25850 25850 0
60 20250227 184700 1683856550 25850 25850 25850 25850 0
61 20250227 184600 1683856550 25850 25850 25850 25850 0
62 20250227 184500 1683856550 25850 25850 25850 25850 2166
63 20250227 184400 1683856550 25850 25850 25850 25850 0
64 20250227 184300 1683856550 25850 25850 25850 25850 0
65 20250227 184200 1683856550 25850 25850 25850 25850 0
66 20250227 184100 1683856550 25850 25850 25850 25850 0
67 20250227 184000 1683856550 25850 25850 25850 25850 0
68 20250227 183900 1683856550 25850 25850 25850 25850 0
69 20250227 183800 1683856550 25850 25850 25850 25850 0
70 20250227 183700 1683856550 25850 25850 25850 25850 0
71 20250227 183600 1683856550 25850 25850 25850 25850 0
72 20250227 183500 1683856550 25850 25850 25850 25850 0
73 20250227 183400 1683856550 25850 25850 25850 25850 0
74 20250227 183300 1683856550 25850 25850 25850 25850 0
75 20250227 183200 1683856550 25850 25850 25850 25850 0
76 20250227 183100 1683856550 25850 25850 25850 25850 0
77 20250227 183000 1683856550 25850 25850 25850 25850 0
78 20250227 182900 1683856550 25850 25850 25850 25850 0
79 20250227 182800 1683856550 25850 25850 25850 25850 0
80 20250227 182700 1683856550 25850 25850 25850 25850 0
81 20250227 182600 1683856550 25850 25850 25850 25850 0
82 20250227 182500 1683856550 25850 25850 25850 25850 0
83 20250227 182400 1683856550 25850 25850 25850 25850 0
84 20250227 182300 1683856550 25850 25850 25850 25850 0
85 20250227 182200 1683856550 25850 25850 25850 25850 0
86 20250227 182100 1683856550 25850 25850 25850 25850 0
87 20250227 182000 1683856550 25850 25850 25850 25850 0
88 20250227 181900 1683856550 25850 25850 25850 25850 0
89 20250227 181800 1683856550 25850 25850 25850 25850 0
90 20250227 181700 1683856550 25850 25850 25850 25850 0
91 20250227 181600 1683856550 25850 25850 25850 25850 0
92 20250227 181500 1683856550 25850 25850 25850 25850 2166
93 20250227 181400 1683856550 25850 25850 25850 25850 0
94 20250227 181300 1683856550 25850 25850 25850 25850 0
95 20250227 181200 1683856550 25850 25850 25850 25850 0
96 20250227 181100 1683856550 25850 25850 25850 25850 0
97 20250227 181000 1683856550 25850 25850 25850 25850 0
98 20250227 180900 1683856550 25850 25850 25850 25850 0
99 20250227 180800 1683856550 25850 25850 25850 25850 0
100 20250227 180700 1683856550 25850 25850 25850 25850 0
101 20250227 180600 1683856550 25850 25850 25850 25850 0
102 20250227 180500 1683856550 25850 25850 25850 25850 0
103 20250227 180400 1683856550 25850 25850 25850 25850 0
104 20250227 180300 1683856550 25850 25850 25850 25850 0
105 20250227 180200 1683856550 25850 25850 25850 25850 0
106 20250227 180100 1683856550 25850 25850 25850 25850 0
107 20250227 180000 1683856550 25850 25850 25850 25850 0
108 20250227 175900 1683856550 25850 25850 25850 25850 0
109 20250227 175800 1683856550 25850 25850 25850 25850 0
110 20250227 175700 1683856550 25850 25850 25850 25850 0
111 20250227 175600 1683856550 25850 25850 25850 25850 0
112 20250227 175500 1683856550 25850 25850 25850 25850 0
113 20250227 175400 1683856550 25850 25850 25850 25850 0
114 20250227 175300 1683856550 25850 25850 25850 25850 0
115 20250227 175200 1683856550 25850 25850 25850 25850 0
116 20250227 175100 1683856550 25850 25850 25850 25850 0
117 20250227 175000 1683856550 25850 25850 25850 25850 0
118 20250227 174900 1683856550 25850 25850 25850 25850 0
119 20250227 174800 1683856550 25850 25850 25850 25850 0
120 20250227 174700 1683856550 25850 25850 25850 25850 0
121 20250227 174600 1683856550 25850 25850 25850 25850 0
122 20250227 174500 1683856550 25850 25850 25850 25850 2166
123 20250227 174400 1683856550 25850 25850 25850 25850 0
124 20250227 174300 1683856550 25850 25850 25850 25850 0
125 20250227 174200 1683856550 25850 25850 25850 25850 0
126 20250227 174100 1683856550 25850 25850 25850 25850 0
127 20250227 174000 1683856550 25850 25850 25850 25850 0
128 20250227 173900 1683856550 25850 25850 25850 25850 0
129 20250227 173800 1683856550 25850 25850 25850 25850 0
130 20250227 173700 1683856550 25850 25850 25850 25850 0
131 20250227 173600 1683856550 25850 25850 25850 25850 0
132 20250227 173500 1683856550 25850 25850 25850 25850 0
133 20250227 173400 1683856550 25850 25850 25850 25850 0
134 20250227 173300 1683856550 25850 25850 25850 25850 0
135 20250227 173200 1683856550 25850 25850 25850 25850 0
136 20250227 173100 1683856550 25850 25850 25850 25850 0
137 20250227 173000 1683856550 25850 25850 25850 25850 0
138 20250227 172900 1683856550 25850 25850 25850 25850 0
139 20250227 172800 1683856550 25850 25850 25850 25850 0
140 20250227 172700 1683856550 25850 25850 25850 25850 0
141 20250227 172600 1683856550 25850 25850 25850 25850 0
142 20250227 172500 1683856550 25850 25850 25850 25850 0
143 20250227 172400 1683856550 25850 25850 25850 25850 0
144 20250227 172300 1683856550 25850 25850 25850 25850 0
145 20250227 172200 1683856550 25850 25850 25850 25850 0
146 20250227 172100 1683856550 25850 25850 25850 25850 0
147 20250227 172000 1683856550 25850 25850 25850 25850 0
148 20250227 171900 1683856550 25850 25850 25850 25850 0
149 20250227 171800 1683856550 25850 25850 25850 25850 0
150 20250227 171700 1683856550 25850 25850 25850 25850 0
151 20250227 171600 1683856550 25850 25850 25850 25850 0
152 20250227 171500 1683856550 25850 25850 25850 25850 2166
153 20250227 171400 1683856550 25850 25850 25850 25850 0
154 20250227 171300 1683856550 25850 25850 25850 25850 0
155 20250227 171200 1683856550 25850 25850 25850 25850 0
156 20250227 171100 1683856550 25850 25850 25850 25850 0
157 20250227 171000 1683856550 25850 25850 25850 25850 0
158 20250227 170900 1683856550 25850 25850 25850 25850 0
159 20250227 170800 1683856550 25850 25850 25850 25850 0
160 20250227 170700 1683856550 25850 25850 25850 25850 0
161 20250227 170600 1683856550 25850 25850 25850 25850 0
162 20250227 170500 1683856550 25850 25850 25850 25850 0
163 20250227 170400 1683856550 25850 25850 25850 25850 0
164 20250227 170300 1683856550 25850 25850 25850 25850 0
165 20250227 170200 1683856550 25850 25850 25850 25850 0
166 20250227 170100 1683856550 25850 25850 25850 25850 0
167 20250227 170000 1683856550 25850 25850 25850 25850 0
168 20250227 165900 1683856550 25850 25850 25850 25850 0
169 20250227 165800 1683856550 25850 25850 25850 25850 0
170 20250227 165700 1683856550 25850 25850 25850 25850 0
171 20250227 165600 1683856550 25850 25850 25850 25850 0
172 20250227 165500 1683856550 25850 25850 25850 25850 0
173 20250227 165400 1683856550 25850 25850 25850 25850 0
174 20250227 165300 1683856550 25850 25850 25850 25850 0
175 20250227 165200 1683856550 25850 25850 25850 25850 0
176 20250227 165100 1683856550 25850 25850 25850 25850 0
177 20250227 165000 1683856550 25850 25850 25850 25850 0
178 20250227 164900 1683856550 25850 25850 25850 25850 0
179 20250227 164800 1683856550 25850 25850 25850 25850 0
180 20250227 164700 1683856550 25850 25850 25850 25850 0
181 20250227 164600 1683856550 25850 25850 25850 25850 0
182 20250227 164500 1683856550 25850 25850 25850 25850 2166
183 20250227 164400 1683856550 25850 25850 25850 25850 0
184 20250227 164300 1683856550 25850 25850 25850 25850 0
185 20250227 164200 1683856550 25850 25850 25850 25850 0
186 20250227 164100 1683856550 25850 25850 25850 25850 0
187 20250227 164000 1683856550 25850 25850 25850 25850 0
188 20250227 163900 1683856550 25850 25850 25850 25850 0
189 20250227 163800 1683856550 25850 25850 25850 25850 0
190 20250227 163700 1683856550 25850 25850 25850 25850 0
191 20250227 163600 1683856550 25850 25850 25850 25850 0
192 20250227 163500 1683856550 25850 25850 25850 25850 0
193 20250227 163400 1683856550 25850 25850 25850 25850 0
194 20250227 163300 1683856550 25850 25850 25850 25850 0
195 20250227 163200 1683856550 25850 25850 25850 25850 0
196 20250227 163100 1683856550 25850 25850 25850 25850 0
197 20250227 163000 1683856550 25850 25850 25850 25850 0
198 20250227 162900 1683856550 25850 25850 25850 25850 0
199 20250227 162800 1683856550 25850 25850 25850 25850 0
200 20250227 162700 1683856550 25850 25850 25850 25850 0
201 20250227 162600 1683856550 25850 25850 25850 25850 0
202 20250227 162500 1683856550 25850 25850 25850 25850 0
203 20250227 162400 1683856550 25850 25850 25850 25850 0
204 20250227 162300 1683856550 25850 25850 25850 25850 0
205 20250227 162200 1683856550 25850 25850 25850 25850 0
206 20250227 162100 1683856550 25850 25850 25850 25850 0
207 20250227 162000 1683856550 25850 25850 25850 25850 0
208 20250227 161900 1683856550 25850 25850 25850 25850 0
209 20250227 161800 1683856550 25850 25850 25850 25850 0
210 20250227 161700 1683856550 25850 25850 25850 25850 0
211 20250227 161600 1683856550 25850 25850 25850 25850 0
212 20250227 161500 1683856550 25850 25850 25850 25850 2166
213 20250227 161400 1683856550 25850 25850 25850 25850 0
214 20250227 161300 1683856550 25850 25850 25850 25850 0
215 20250227 161200 1683856550 25850 25850 25850 25850 0
216 20250227 161100 1683856550 25850 25850 25850 25850 0
217 20250227 161000 1683856550 25850 25850 25850 25850 0
218 20250227 160900 1683856550 25850 25850 25850 25850 0
219 20250227 160800 1683856550 25850 25850 25850 25850 0
220 20250227 160700 1683856550 25850 25850 25850 25850 0
221 20250227 160600 1683856550 25850 25850 25850 25850 0
222 20250227 160500 1683856550 25850 25850 25850 25850 0
223 20250227 160400 1683856550 25850 25850 25850 25850 0
224 20250227 160300 1683856550 25850 25850 25850 25850 0
225 20250227 160200 1683856550 25850 25850 25850 25850 0
226 20250227 160100 1683856550 25850 25850 25850 25850 0
227 20250227 160000 1683856550 25850 25850 25850 25850 0
228 20250227 155900 1683856550 25850 25850 25850 25850 0
229 20250227 155800 1683856550 25850 25850 25850 25850 0
230 20250227 155700 1683856550 25850 25850 25850 25850 0
231 20250227 155600 1683856550 25850 25850 25850 25850 0
232 20250227 155500 1683856550 25850 25850 25850 25850 0
233 20250227 155400 1683856550 25850 25850 25850 25850 0
234 20250227 155300 1683856550 25850 25850 25850 25850 0
235 20250227 155200 1683856550 25850 25850 25850 25850 0
236 20250227 155100 1683856550 25850 25850 25850 25850 0
237 20250227 155000 1683856550 25850 25850 25850 25850 0
238 20250227 154900 1683856550 25850 25850 25850 25850 0
239 20250227 154800 1683856550 25850 25850 25850 25850 0
240 20250227 154700 1683856550 25850 25850 25850 25850 0
241 20250227 154600 1683856550 25850 25850 25850 25850 0
242 20250227 154500 1683856550 25850 25850 25850 25850 2166
243 20250227 154400 1683856550 25850 25850 25850 25850 0
244 20250227 154300 1683856550 25850 25850 25850 25850 0
245 20250227 154200 1683856550 25850 25850 25850 25850 0
246 20250227 154100 1683856550 25850 25850 25850 25850 0
247 20250227 154000 1683856550 25850 25850 25850 25850 0
248 20250227 153900 1683856550 25850 25850 25850 25850 0
249 20250227 153800 1683856550 25850 25850 25850 25850 0
250 20250227 153700 1683856550 25850 25850 25850 25850 0
251 20250227 153600 1683856550 25850 25850 25850 25850 0
252 20250227 153500 1683856550 25850 25850 25850 25850 0
253 20250227 153400 1683856550 25850 25850 25850 25850 0
254 20250227 153300 1683856550 25850 25850 25850 25850 0
255 20250227 153200 1683856550 25850 25850 25850 25850 0
256 20250227 153100 1683856550 25850 25850 25850 25850 0
257 20250227 153000 1683856550 25850 25850 25850 25850 2166
258 20250227 152900 1627865450 25900 25900 25900 25900 0
259 20250227 152800 1627865450 25900 25900 25900 25900 0
260 20250227 152700 1627865450 25900 25900 25900 25900 0
261 20250227 152600 1627865450 25900 25900 25900 25900 0
262 20250227 152500 1627865450 25900 25900 25900 25900 0
263 20250227 152400 1627865450 25900 25900 25900 25900 0
264 20250227 152300 1627865450 25900 25900 25900 25900 0
265 20250227 152200 1627865450 25900 25900 25900 25900 0
266 20250227 152100 1627865450 25900 25900 25900 25900 0
267 20250227 152000 1627865450 25900 25900 25900 25900 0
268 20250227 151900 1627865450 25900 25800 25900 25800 184
269 20250227 151800 1623105850 25900 25800 25900 25800 217
270 20250227 151700 1617493850 25850 25850 25850 25850 188
271 20250227 151600 1612634050 25850 25850 25850 25800 190
272 20250227 151500 1607723500 25800 25850 25850 25800 223
273 20250227 151400 1601969700 25850 25850 25850 25850 147
274 20250227 151300 1598169750 25850 25850 25850 25800 92
275 20250227 151200 1595792450 25850 25850 25850 25850 82
276 20250227 151100 1593672750 25850 25800 25850 25800 123
277 20250227 151000 1590497050 25850 25850 25850 25800 56
278 20250227 150900 1589050050 25850 25850 25850 25850 48
279 20250227 150800 1587809250 25850 25850 25850 25800 130
280 20250227 150700 1584449750 25800 25900 25900 25800 65
281 20250227 150600 1582766350 25850 25900 25900 25850 48
282 20250227 150500 1581524200 25850 25800 25850 25800 348
283 20250227 150400 1572534150 25800 25800 25800 25750 129
284 20250227 150300 1569206700 25800 25800 25800 25750 61
285 20250227 150200 1567633800 25800 25800 25800 25800 23
286 20250227 150100 1567040400 25800 25750 25800 25750 38
287 20250227 150000 1566061000 25750 25800 25800 25750 73
288 20250227 145900 1564178800 25800 25800 25800 25750 96
289 20250227 145800 1561703050 25750 25800 25800 25750 72
290 20250227 145700 1559846400 25750 25800 25800 25750 73
291 20250227 145600 1557964250 25800 25800 25800 25800 27
292 20250227 145500 1557267650 25800 25750 25800 25750 83
293 20250227 145400 1555127400 25800 25800 25800 25750 19
294 20250227 145300 1554637800 25750 25800 25800 25750 9
295 20250227 145200 1554405650 25800 25800 25800 25750 30
296 20250227 145100 1553632750 25800 25800 25800 25750 82
297 20250227 145000 1551518700 25800 25750 25800 25750 25
298 20250227 144900 1550874850 25750 25800 25800 25750 14
299 20250227 144800 1550513700 25800 25900 25900 25800 1113
300 20250227 144700 1521798150 25900 25850 25900 25850 59
301 20250227 144600 1520272950 25850 25900 25900 25800 47
302 20250227 144500 1519058000 25900 25850 25900 25850 80
303 20250227 144400 1516989800 25850 25850 25850 25800 30
304 20250227 144300 1516214350 25850 25850 25900 25850 117
305 20250227 144200 1513187400 25900 25900 25900 25900 6
306 20250227 144100 1513032000 25850 25850 25850 25800 331
307 20250227 144000 1504479050 25850 25850 25850 25850 140
308 20250227 143900 1500860050 25800 25850 25850 25800 34
309 20250227 143800 1499981200 25800 25850 25850 25800 43
310 20250227 143700 1498871550 25800 25850 25850 25800 71
311 20250227 143600 1497039700 25800 25800 25800 25800 19
312 20250227 143500 1496549500 25850 25850 25850 25850 1
313 20250227 143400 1496523650 25800 25850 25850 25800 75
314 20250227 143300 1494585950 25800 25850 25850 25800 411
315 20250227 143200 1483980450 25850 25850 25850 25800 12
316 20250227 143100 1483670300 25850 25850 25850 25800 82
317 20250227 143000 1481551550 25850 25800 25850 25800 19
318 20250227 142900 1481060500 25850 25850 25850 25850 32
319 20250227 142800 1480233300 25800 25800 25800 25800 20
320 20250227 142700 1479717300 25800 25850 25850 25800 22
321 20250227 142600 1479149350 25850 25800 25850 25800 79
322 20250227 142500 1477108250 25800 25800 25850 25800 24
323 20250227 142400 1476488750 25850 25850 25850 25850 3
324 20250227 142300 1476411200 25850 25850 25850 25850 3
325 20250227 142200 1476333650 25800 25850 25850 25800 43
326 20250227 142100 1475224200 25850 25800 25850 25800 3
327 20250227 142000 1475146750 25800 25750 25800 25750 125
328 20250227 141900 1471922850 25800 25800 25800 25800 2
329 20250227 141800 1471871250 25800 25800 25850 25750 91
330 20250227 141700 1469523450 25800 25850 25850 25800 19
331 20250227 141600 1469033100 25800 25800 25850 25800 115
332 20250227 141500 1466065750 25850 25850 25850 25800 368
333 20250227 141400 1456569050 25850 25900 25900 25850 262
334 20250227 141300 1449796300 25900 25900 25900 25900 59
335 20250227 141200 1448268200 25850 25850 25900 25850 35
336 20250227 141100 1447363300 25900 25850 25900 25850 38
337 20250227 141000 1446379650 25900 25900 25900 25850 53
338 20250227 140900 1445007050 25850 25850 25850 25850 52
339 20250227 140800 1443662850 25900 25900 25900 25850 26
340 20250227 140700 1442990450 25900 25900 25900 25900 0
341 20250227 140600 1442990450 25900 25850 25900 25850 24
342 20250227 140500 1442369800 25850 25850 25850 25800 69
343 20250227 140400 1440587150 25800 25850 25850 25800 2
344 20250227 140300 1440535500 25850 25850 25850 25850 310
345 20250227 140200 1432522000 25900 25900 25900 25900 55
346 20250227 140100 1431097500 25900 25850 25900 25850 137
347 20250227 140000 1427552050 25900 25900 25900 25850 24
348 20250227 135900 1426931450 25900 25850 25900 25850 26
349 20250227 135800 1426258550 25850 25900 25900 25850 66
350 20250227 135700 1424549250 25900 25900 25900 25850 26
351 20250227 135600 1423876850 25900 25850 25900 25850 99
352 20250227 135500 1421313350 25850 25900 25900 25850 8
353 20250227 135400 1421106250 25900 25950 25950 25900 27
354 20250227 135300 1420406850 25950 25900 25950 25900 78
355 20250227 135200 1418384750 25900 25950 25950 25900 22
356 20250227 135100 1417814800 25950 25950 25950 25850 100
357 20250227 135000 1415221100 25900 25950 25950 25850 60
358 20250227 134900 1413667100 25950 25950 25950 25900 840
359 20250227 134800 1391907850 25900 25950 25950 25900 1027
360 20250227 134700 1365258250 25950 25900 25950 25900 67
361 20250227 134600 1363522800 25900 25900 25900 25850 113
362 20250227 134500 1360597150 25900 25850 25900 25850 19
363 20250227 134400 1360105100 25900 25900 25900 25850 64
364 20250227 134300 1358447550 25850 25850 25850 25800 126
365 20250227 134200 1355191150 25850 25800 25850 25800 64
366 20250227 134100 1353537700 25850 25850 25850 25800 171
367 20250227 134000 1349117700 25800 25850 25850 25800 33
368 20250227 133900 1348265400 25800 25850 25850 25800 159
369 20250227 133800 1344156200 25800 25850 25850 25800 7
370 20250227 133700 1343975350 25850 25850 25850 25850 49
371 20250227 133600 1342708700 25800 25850 25850 25800 40
372 20250227 133500 1341675850 25850 25800 25850 25800 51
373 20250227 133400 1340358350 25850 25800 25850 25800 52
374 20250227 133300 1339015250 25850 25850 25850 25850 31
375 20250227 133200 1338213900 25850 25850 25850 25850 103
376 20250227 133100 1335551350 25850 25850 25850 25800 38
377 20250227 133000 1334569150 25800 25800 25850 25800 57
378 20250227 132900 1333097250 25800 25850 25850 25800 37
379 20250227 132800 1332141000 25800 25800 25850 25800 45
380 20250227 132700 1330978700 25850 25850 25850 25850 37
381 20250227 132600 1330022250 25800 25750 25800 25750 80
382 20250227 132500 1327959200 25800 25800 25800 25800 41
383 20250227 132400 1326901400 25800 25750 25800 25750 41
384 20250227 132300 1325843800 25750 25800 25800 25750 49
385 20250227 132200 1324579650 25800 25750 25800 25750 35
386 20250227 132100 1323678250 25750 25750 25800 25750 97
387 20250227 132000 1321176700 25800 25800 25800 25800 138
388 20250227 131900 1317616300 25800 25750 25800 25750 19
389 20250227 131800 1317126850 25800 25800 25800 25750 73
390 20250227 131700 1315244450 25800 25800 25800 25750 43
391 20250227 131600 1314135150 25750 25700 25750 25650 1059
392 20250227 131500 1286905000 25650 25700 25700 25650 38
393 20250227 131400 1285928450 25650 25700 25700 25650 60
394 20250227 131300 1284388150 25700 25700 25700 25700 65
395 20250227 131200 1282717650 25650 25650 25700 25650 72
396 20250227 131100 1280868350 25650 25650 25650 25650 11
397 20250227 131000 1280586200 25700 25700 25700 25650 180
398 20250227 130900 1275965800 25700 25700 25700 25650 65
399 20250227 130800 1274296900 25650 25700 25700 25650 24
400 20250227 130700 1273681250 25700 25650 25700 25650 24
401 20250227 130600 1273065550 25650 25650 25650 25650 610
402 20250227 130500 1257419050 25700 25700 25700 25650 824
403 20250227 130400 1236283200 25650 25700 25700 25650 108
404 20250227 130300 1233508300 25650 25700 25700 25650 357
405 20250227 130200 1224350950 25650 25650 25700 25650 62
406 20250227 130100 1222759250 25700 25700 25700 25650 20
407 20250227 130000 1222245300 25700 25650 25700 25650 30
408 20250227 125900 1221475350 25700 25700 25700 25700 16
409 20250227 125800 1221064150 25700 25700 25700 25650 20
410 20250227 125700 1220550600 25650 25700 25700 25650 58
411 20250227 125600 1219062100 25650 25700 25700 25650 32
412 20250227 125500 1218239750 25650 25650 25700 25650 130
413 20250227 125400 1214901950 25700 25650 25700 25650 15
414 20250227 125300 1214517100 25650 25650 25700 25650 51
415 20250227 125200 1213208900 25650 25700 25700 25650 21
416 20250227 125100 1212669300 25700 25650 25700 25650 33
417 20250227 125000 1211822150 25650 25700 25700 25650 33
418 20250227 124900 1210975200 25700 25700 25700 25700 17
419 20250227 124800 1210538300 25700 25650 25700 25650 20
420 20250227 124700 1210025250 25650 25650 25700 25650 55
421 20250227 124600 1208613950 25650 25650 25650 25650 3
422 20250227 124500 1208537000 25700 25650 25700 25650 143
423 20250227 124400 1204863200 25650 25700 25700 25650 39
424 20250227 124300 1203861850 25700 25650 25700 25650 30
425 20250227 124200 1203091500 25700 25700 25700 25650 32
426 20250227 124100 1202269600 25650 25650 25650 25650 42
427 20250227 124000 1201192300 25700 25700 25700 25650 23
428 20250227 123900 1200601400 25700 25700 25700 25700 18
429 20250227 123800 1200138800 25700 25700 25700 25650 25
430 20250227 123700 1199497300 25650 25700 25700 25650 21
431 20250227 123600 1198957650 25700 25700 25700 25700 19
432 20250227 123500 1198469350 25650 25650 25650 25650 22
433 20250227 123400 1197905050 25700 25700 25700 25700 20
434 20250227 123300 1197391050 25650 25700 25700 25650 155
435 20250227 123200 1193411350 25700 25650 25700 25650 44
436 20250227 123100 1192281100 25650 25700 25700 25650 40
437 20250227 123000 1191254050 25650 25700 25700 25650 9
438 20250227 122900 1191022850 25650 25700 25750 25650 676
439 20250227 122800 1173649600 25700 25750 25750 25700 44
440 20250227 122700 1172518600 25700 25700 25700 25700 29
441 20250227 122600 1171773300 25700 25700 25750 25700 14
442 20250227 122500 1171413450 25700 25700 25700 25650 251
443 20250227 122400 1164963000 25700 25700 25700 25650 8
444 20250227 122300 1164757450 25700 25700 25700 25650 355
445 20250227 122200 1155636150 25700 25700 25700 25700 78
446 20250227 122100 1153631550 25700 25650 25700 25650 5
447 20250227 122000 1153503200 25650 25700 25700 25650 112
448 20250227 121900 1150628250 25650 25700 25700 25650 24
449 20250227 121800 1150012450 25650 25700 25700 25650 84
450 20250227 121700 1147855850 25700 25700 25700 25700 16
451 20250227 121600 1147444650 25650 25650 25700 25650 47
452 20250227 121500 1146238050 25700 25700 25700 25650 70
453 20250227 121400 1144440100 25700 25700 25700 25700 3
454 20250227 121300 1144363000 25650 25650 25650 25650 13
455 20250227 121200 1144029550 25650 25650 25700 25650 36
456 20250227 121100 1143105450 25650 25700 25700 25650 52
457 20250227 121000 1141769200 25700 25700 25700 25650 160
458 20250227 120900 1137661900 25700 25650 25700 25650 24
459 20250227 120800 1137046050 25650 25700 25700 25650 7
460 20250227 120700 1136866300 25700 25700 25700 25700 353
461 20250227 120600 1127794200 25700 25700 25700 25700 20
462 20250227 120500 1127280200 25750 25750 25750 25700 16
463 20250227 120400 1126868750 25700 25700 25700 25700 487
464 20250227 120300 1114352850 25700 25600 25700 25600 1367
465 20250227 120200 1079286650 25650 25600 25650 25600 88
466 20250227 120100 1077033500 25600 25650 25650 25600 79
467 20250227 120000 1075011050 25650 25650 25650 25650 18
468 20250227 115900 1074549350 25650 25700 25700 25650 694
469 20250227 115800 1056746700 25650 25700 25700 25650 33
470 20250227 115700 1055899600 25650 25700 25700 25650 31
471 20250227 115600 1055104050 25650 25700 25700 25650 35
472 20250227 115500 1054205600 25700 25650 25700 25650 18
473 20250227 115400 1053743050 25700 25750 25750 25650 126
474 20250227 115300 1050504350 25700 25700 25700 25700 19
475 20250227 115200 1050016050 25700 25700 25700 25700 65
476 20250227 115100 1048345550 25750 25750 25750 25700 20
477 20250227 115000 1047830650 25750 25750 25750 25750 3
478 20250227 114900 1047753400 25750 25700 25750 25700 3
479 20250227 114800 1047676250 25750 25700 25750 25700 49
480 20250227 114700 1046415450 25650 25700 25700 25650 35
481 20250227 114600 1045516000 25700 25750 25750 25700 82
482 20250227 114500 1043405800 25750 25750 25750 25750 27
483 20250227 114400 1042710550 25700 25700 25700 25700 55
484 20250227 114300 1041297050 25700 25700 25700 25700 358
485 20250227 114200 1032096450 25700 25700 25700 25650 14
486 20250227 114100 1031736750 25700 25700 25700 25650 66
487 20250227 114000 1030041550 25700 25700 25700 25700 385
488 20250227 113900 1020147050 25700 25700 25750 25700 24
489 20250227 113800 1019530150 25750 25750 25750 25750 10
490 20250227 113700 1019272650 25750 25750 25750 25700 43
491 20250227 113600 1018165550 25700 25700 25700 25700 12
492 20250227 113500 1017857150 25700 25700 25700 25700 30
493 20250227 113400 1017086150 25700 25700 25750 25700 400
494 20250227 113300 1006805000 25700 25700 25700 25650 37
495 20250227 113200 1005855050 25700 25750 25750 25700 220
496 20250227 113100 1000200800 25750 25650 25750 25650 496
497 20250227 113000 987474050 25650 25600 25700 25600 247
498 20250227 112900 981130400 25650 25700 25700 25650 559
499 20250227 112800 966791700 25700 25700 25700 25650 77
500 20250227 112700 964814550 25700 25700 25700 25650 76
501 20250227 112600 962861450 25700 25650 25700 25650 17
502 20250227 112500 962425100 25650 25650 25700 25650 68
503 20250227 112400 960678600 25700 25650 25700 25650 25
504 20250227 112300 960037000 25650 25700 25700 25650 57
505 20250227 112200 958573550 25650 25700 25700 25650 273
506 20250227 112100 951570750 25700 25700 25700 25650 90
507 20250227 112000 949261950 25700 25700 25750 25700 266
508 20250227 111900 942425700 25700 25700 25700 25700 221
509 20250227 111800 936746000 25700 25700 25700 25700 10
510 20250227 111700 936489000 25650 25650 25700 25650 31
511 20250227 111600 935693500 25650 25600 25650 25600 167
512 20250227 111500 931410000 25650 25650 25650 25600 27
513 20250227 111400 930718100 25650 25650 25650 25650 31
514 20250227 111300 929922950 25650 25650 25700 25600 150
515 20250227 111200 926077400 25650 25650 25650 25650 19
516 20250227 111100 925590050 25700 25700 25700 25650 61
517 20250227 111000 924025100 25650 25700 25700 25650 647
518 20250227 110900 907423500 25700 25650 25700 25650 504
519 20250227 110800 894471300 25700 25650 25700 25650 15
520 20250227 110700 894086250 25700 25700 25700 25700 0
521 20250227 110600 894086250 25700 25650 25700 25650 340
522 20250227 110500 885365050 25550 25550 25600 25550 1025
523 20250227 110400 859158000 25550 25500 25550 25500 44
524 20250227 110300 858034750 25500 25550 25550 25500 36
525 20250227 110200 857115400 25550 25500 25550 25500 77
526 20250227 110100 855149300 25500 25450 25500 25450 439
527 20250227 110000 843954950 25450 25500 25500 25450 14
528 20250227 105900 843598050 25500 25500 25500 25350 2491
529 20250227 105800 780319900 25550 25550 25550 25500 125
530 20250227 105700 777127250 25500 25500 25550 25450 351
531 20250227 105600 768174950 25450 25400 25450 25400 1261
532 20250227 105500 736113100 25450 25400 25450 25400 5
533 20250227 105400 735985950 25450 25450 25450 25400 430
534 20250227 105300 725063200 25450 25550 25550 25400 2321
535 20250227 105200 665931000 25550 25550 25550 25550 9
536 20250227 105100 665701050 25550 25500 25550 25500 6
537 20250227 105000 665548000 25550 25500 25550 25500 9
538 20250227 104900 665318200 25550 25550 25550 25500 19
539 20250227 104800 664832800 25550 25500 25550 25500 2
540 20250227 104700 664781750 25500 25550 25550 25500 80
541 20250227 104600 662737850 25550 25550 25550 25500 38
542 20250227 104500 661767300 25550 25550 25550 25500 13
543 20250227 104400 661435200 25500 25550 25550 25500 228
544 20250227 104300 655609850 25500 25500 25500 25500 72
545 20250227 104200 653773850 25550 25500 25550 25500 226
546 20250227 104100 648010600 25500 25550 25550 25500 4
547 20250227 104000 647908550 25500 25550 25550 25500 165
548 20250227 103900 643692850 25550 25500 25550 25500 13
549 20250227 103800 643360800 25550 25550 25550 25550 22
550 20250227 103700 642798700 25550 25500 25550 25500 102
551 20250227 103600 640192650 25550 25550 25550 25500 17
552 20250227 103500 639758400 25550 25500 25550 25500 146
553 20250227 103400 636028900 25550 25500 25550 25500 54
554 20250227 103300 634651250 25500 25550 25550 25500 6
555 20250227 103200 634498000 25550 25650 25650 25550 1099
556 20250227 103100 606406700 25600 25600 25650 25600 127
557 20250227 103000 603155300 25650 25650 25650 25600 58
558 20250227 102900 601667750 25600 25650 25650 25600 6
559 20250227 102800 601513950 25600 25600 25600 25600 150
560 20250227 102700 597673950 25650 25600 25650 25600 88
561 20250227 102600 595420650 25600 25600 25650 25600 48
562 20250227 102500 594191650 25650 25650 25650 25600 19
563 20250227 102400 593704750 25650 25700 25700 25650 23
564 20250227 102300 593114350 25700 25700 25700 25650 151
565 20250227 102200 589238500 25700 25700 25750 25700 14
566 20250227 102100 588878250 25700 25700 25800 25700 357
567 20250227 102000 579700750 25800 25700 25800 25700 9
568 20250227 101900 579468950 25700 25750 25800 25700 129
569 20250227 101800 576147350 25750 25750 25750 25750 65
570 20250227 101700 574473600 25750 25650 25750 25650 639
571 20250227 101600 558080450 25650 25650 25650 25600 4
572 20250227 101500 557977900 25650 25700 25700 25600 24
573 20250227 101400 557362550 25700 25700 25700 25650 33
574 20250227 101300 556514550 25700 25650 25700 25650 195
575 20250227 101200 551507850 25600 25600 25600 25550 258
576 20250227 101100 544903250 25600 25650 25650 25600 110
577 20250227 101000 542087200 25650 25600 25650 25550 363
578 20250227 100900 532798900 25550 25600 25600 25550 5
579 20250227 100800 532671050 25550 25600 25600 25550 133
580 20250227 100700 529272650 25550 25600 25650 25550 479
581 20250227 100600 517010350 25650 25650 25700 25650 164
582 20250227 100500 512803650 25650 25600 25650 25600 45
583 20250227 100400 511650600 25600 25650 25650 25600 19
584 20250227 100300 511163300 25600 25600 25600 25600 148
585 20250227 100200 507374500 25600 25600 25600 25550 136
586 20250227 100100 503896350 25600 25600 25600 25600 15
587 20250227 100000 503512350 25600 25600 25600 25550 111
588 20250227 095900 500676100 25600 25550 25600 25500 590
589 20250227 095800 485609900 25500 25550 25550 25500 56
590 20250227 095700 484181450 25500 25500 25550 25500 27
591 20250227 095600 483492450 25500 25500 25500 25500 141
592 20250227 095500 479896950 25500 25500 25500 25450 1939
593 20250227 095400 430511450 25500 25500 25550 25500 21
594 20250227 095300 429975600 25550 25500 25550 25500 283
595 20250227 095200 422758950 25500 25550 25600 25500 56
596 20250227 095100 421329750 25600 25500 25600 25500 15
597 20250227 095000 420946450 25600 25500 25600 25500 565
598 20250227 094900 406533450 25550 25600 25600 25500 2215
599 20250227 094800 349979350 25700 25700 25700 25650 382
600 20250227 094700 340178450 25650 25700 25750 25650 258
601 20250227 094600 333547850 25700 25700 25700 25700 160
602 20250227 094500 329435850 25700 25750 25750 25700 68
603 20250227 094400 327684950 25800 25750 25800 25750 79
604 20250227 094300 325650550 25750 25750 25750 25700 185
605 20250227 094200 320891850 25800 25700 25800 25700 159
606 20250227 094100 316805050 25750 25750 25750 25750 17
607 20250227 094000 316367300 25750 25800 25800 25750 77
608 20250227 093900 314383900 25750 25700 25750 25650 611
609 20250227 093800 298677650 25700 25700 25700 25700 3
610 20250227 093700 298600550 25750 25750 25750 25700 28
611 20250227 093600 297880650 25750 25750 25800 25750 53
612 20250227 093500 296515850 25800 25800 25800 25800 68
613 20250227 093400 294761450 25800 25800 25800 25700 1119
614 20250227 093300 265982200 25800 25750 25800 25750 97
615 20250227 093200 263479700 25850 25850 25850 25750 13
616 20250227 093100 263143750 25800 25750 25800 25700 114
617 20250227 093000 260205200 25700 25750 25750 25700 50
618 20250227 092900 258917800 25700 25700 25750 25700 35
619 20250227 092800 258018250 25750 25750 25750 25700 139
620 20250227 092700 254445150 25750 25750 25750 25750 47
621 20250227 092600 253234900 25850 25750 25850 25750 516
622 20250227 092500 239946800 25700 25750 25750 25700 585
623 20250227 092400 224889450 25800 25850 25850 25800 1470
624 20250227 092300 186907800 25850 25900 25900 25850 129
625 20250227 092200 183570800 25900 25900 25950 25900 130
626 20250227 092100 180202800 25900 25950 25950 25900 447
627 20250227 092000 168624800 25950 26000 26000 25950 457
628 20250227 091900 156749550 26000 26050 26050 26000 463
629 20250227 091800 144688900 26000 26050 26050 26000 51
630 20250227 091700 143362450 26000 26000 26000 26000 38
631 20250227 091600 142374450 26000 26050 26050 26000 376
632 20250227 091500 132581000 26100 26050 26100 26050 363
633 20250227 091400 123121600 26050 26050 26100 26050 12
634 20250227 091300 122808950 26050 26050 26050 26050 12
635 20250227 091200 122496350 26050 26050 26050 26050 50
636 20250227 091100 121193850 26050 26000 26100 26000 166
637 20250227 091000 116875750 26000 26050 26100 26000 550
638 20250227 090900 102564550 26100 26000 26100 26000 192
639 20250227 090800 97566600 26050 26100 26100 26050 63
640 20250227 090700 95924950 26100 26050 26100 26050 133
641 20250227 090600 92459300 26000 25950 26000 25950 441
642 20250227 090500 80994550 25950 25900 25950 25900 217
643 20250227 090400 75364150 25950 25950 26000 25950 315
644 20250227 090300 67184400 26000 26150 26250 26000 951
645 20250227 090200 42314700 26250 26150 26250 26150 218
646 20250227 090100 36598650 26250 26200 26250 26150 939
647 20250227 090000 11968450 26150 26250 26350 26150 456