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

651
067280/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,194900,28708600,31450,31450,31450,31450,46
20250227,194800,28708600,31450,31450,31450,31450,0
20250227,194700,28708600,31450,31450,31450,31450,0
20250227,194600,28708600,31450,31450,31450,31450,0
20250227,194500,28708600,31450,31450,31450,31450,0
20250227,194400,28708600,31450,31450,31450,31450,0
20250227,194300,28708600,31450,31450,31450,31450,0
20250227,194200,28708600,31450,31450,31450,31450,0
20250227,194100,28708600,31450,31450,31450,31450,0
20250227,194000,28708600,31450,31450,31450,31450,0
20250227,193900,28708600,31450,31450,31450,31450,0
20250227,193800,28708600,31450,31450,31450,31450,0
20250227,193700,28708600,31450,31450,31450,31450,0
20250227,193600,28708600,31450,31450,31450,31450,0
20250227,193500,28708600,31450,31450,31450,31450,0
20250227,193400,28708600,31450,31450,31450,31450,0
20250227,193300,28708600,31450,31450,31450,31450,0
20250227,193200,28708600,31450,31450,31450,31450,0
20250227,193100,28708600,31450,31450,31450,31450,0
20250227,193000,28708600,31450,31450,31450,31450,0
20250227,192900,28708600,31450,31450,31450,31450,0
20250227,192800,28708600,31450,31450,31450,31450,0
20250227,192700,28708600,31450,31450,31450,31450,0
20250227,192600,28708600,31450,31450,31450,31450,0
20250227,192500,28708600,31450,31450,31450,31450,0
20250227,192400,28708600,31450,31450,31450,31450,0
20250227,192300,28708600,31450,31450,31450,31450,0
20250227,192200,28708600,31450,31450,31450,31450,0
20250227,192100,28708600,31450,31450,31450,31450,0
20250227,192000,28708600,31450,31450,31450,31450,0
20250227,191900,28708600,31450,31450,31450,31450,46
20250227,191800,28708600,31450,31450,31450,31450,0
20250227,191700,28708600,31450,31450,31450,31450,0
20250227,191600,28708600,31450,31450,31450,31450,0
20250227,191500,28708600,31450,31450,31450,31450,0
20250227,191400,28708600,31450,31450,31450,31450,0
20250227,191300,28708600,31450,31450,31450,31450,0
20250227,191200,28708600,31450,31450,31450,31450,0
20250227,191100,28708600,31450,31450,31450,31450,0
20250227,191000,28708600,31450,31450,31450,31450,0
20250227,190900,28708600,31450,31450,31450,31450,0
20250227,190800,28708600,31450,31450,31450,31450,0
20250227,190700,28708600,31450,31450,31450,31450,0
20250227,190600,28708600,31450,31450,31450,31450,0
20250227,190500,28708600,31450,31450,31450,31450,0
20250227,190400,28708600,31450,31450,31450,31450,0
20250227,190300,28708600,31450,31450,31450,31450,0
20250227,190200,28708600,31450,31450,31450,31450,0
20250227,190100,28708600,31450,31450,31450,31450,0
20250227,190000,28708600,31450,31450,31450,31450,0
20250227,185900,28708600,31450,31450,31450,31450,0
20250227,185800,28708600,31450,31450,31450,31450,0
20250227,185700,28708600,31450,31450,31450,31450,0
20250227,185600,28708600,31450,31450,31450,31450,0
20250227,185500,28708600,31450,31450,31450,31450,0
20250227,185400,28708600,31450,31450,31450,31450,0
20250227,185300,28708600,31450,31450,31450,31450,0
20250227,185200,28708600,31450,31450,31450,31450,0
20250227,185100,28708600,31450,31450,31450,31450,0
20250227,185000,28708600,31450,31450,31450,31450,0
20250227,184900,28708600,31450,31450,31450,31450,46
20250227,184800,28708600,31450,31450,31450,31450,0
20250227,184700,28708600,31450,31450,31450,31450,0
20250227,184600,28708600,31450,31450,31450,31450,0
20250227,184500,28708600,31450,31450,31450,31450,0
20250227,184400,28708600,31450,31450,31450,31450,0
20250227,184300,28708600,31450,31450,31450,31450,0
20250227,184200,28708600,31450,31450,31450,31450,0
20250227,184100,28708600,31450,31450,31450,31450,0
20250227,184000,28708600,31450,31450,31450,31450,0
20250227,183900,28708600,31450,31450,31450,31450,0
20250227,183800,28708600,31450,31450,31450,31450,0
20250227,183700,28708600,31450,31450,31450,31450,0
20250227,183600,28708600,31450,31450,31450,31450,0
20250227,183500,28708600,31450,31450,31450,31450,0
20250227,183400,28708600,31450,31450,31450,31450,0
20250227,183300,28708600,31450,31450,31450,31450,0
20250227,183200,28708600,31450,31450,31450,31450,0
20250227,183100,28708600,31450,31450,31450,31450,0
20250227,183000,28708600,31450,31450,31450,31450,0
20250227,182900,28708600,31450,31450,31450,31450,0
20250227,182800,28708600,31450,31450,31450,31450,0
20250227,182700,28708600,31450,31450,31450,31450,0
20250227,182600,28708600,31450,31450,31450,31450,0
20250227,182500,28708600,31450,31450,31450,31450,0
20250227,182400,28708600,31450,31450,31450,31450,0
20250227,182300,28708600,31450,31450,31450,31450,0
20250227,182200,28708600,31450,31450,31450,31450,0
20250227,182100,28708600,31450,31450,31450,31450,0
20250227,182000,28708600,31450,31450,31450,31450,0
20250227,181900,28708600,31450,31450,31450,31450,46
20250227,181800,28708600,31450,31450,31450,31450,0
20250227,181700,28708600,31450,31450,31450,31450,0
20250227,181600,28708600,31450,31450,31450,31450,0
20250227,181500,28708600,31450,31450,31450,31450,0
20250227,181400,28708600,31450,31450,31450,31450,0
20250227,181300,28708600,31450,31450,31450,31450,0
20250227,181200,28708600,31450,31450,31450,31450,0
20250227,181100,28708600,31450,31450,31450,31450,0
20250227,181000,28708600,31450,31450,31450,31450,0
20250227,180900,28708600,31450,31450,31450,31450,0
20250227,180800,28708600,31450,31450,31450,31450,0
20250227,180700,28708600,31450,31450,31450,31450,0
20250227,180600,28708600,31450,31450,31450,31450,0
20250227,180500,28708600,31450,31450,31450,31450,0
20250227,180400,28708600,31450,31450,31450,31450,0
20250227,180300,28708600,31450,31450,31450,31450,0
20250227,180200,28708600,31450,31450,31450,31450,0
20250227,180100,28708600,31450,31450,31450,31450,0
20250227,180000,28708600,31450,31450,31450,31450,0
20250227,175900,28708600,31450,31450,31450,31450,0
20250227,175800,28708600,31450,31450,31450,31450,0
20250227,175700,28708600,31450,31450,31450,31450,0
20250227,175600,28708600,31450,31450,31450,31450,0
20250227,175500,28708600,31450,31450,31450,31450,0
20250227,175400,28708600,31450,31450,31450,31450,0
20250227,175300,28708600,31450,31450,31450,31450,0
20250227,175200,28708600,31450,31450,31450,31450,0
20250227,175100,28708600,31450,31450,31450,31450,0
20250227,175000,28708600,31450,31450,31450,31450,0
20250227,174900,28708600,31450,31450,31450,31450,46
20250227,174800,28708600,31450,31450,31450,31450,0
20250227,174700,28708600,31450,31450,31450,31450,0
20250227,174600,28708600,31450,31450,31450,31450,0
20250227,174500,28708600,31450,31450,31450,31450,0
20250227,174400,28708600,31450,31450,31450,31450,0
20250227,174300,28708600,31450,31450,31450,31450,0
20250227,174200,28708600,31450,31450,31450,31450,0
20250227,174100,28708600,31450,31450,31450,31450,0
20250227,174000,28708600,31450,31450,31450,31450,0
20250227,173900,28708600,31450,31450,31450,31450,0
20250227,173800,28708600,31450,31450,31450,31450,0
20250227,173700,28708600,31450,31450,31450,31450,0
20250227,173600,28708600,31450,31450,31450,31450,0
20250227,173500,28708600,31450,31450,31450,31450,0
20250227,173400,28708600,31450,31450,31450,31450,0
20250227,173300,28708600,31450,31450,31450,31450,0
20250227,173200,28708600,31450,31450,31450,31450,0
20250227,173100,28708600,31450,31450,31450,31450,0
20250227,173000,28708600,31450,31450,31450,31450,0
20250227,172900,28708600,31450,31450,31450,31450,0
20250227,172800,28708600,31450,31450,31450,31450,0
20250227,172700,28708600,31450,31450,31450,31450,0
20250227,172600,28708600,31450,31450,31450,31450,0
20250227,172500,28708600,31450,31450,31450,31450,0
20250227,172400,28708600,31450,31450,31450,31450,0
20250227,172300,28708600,31450,31450,31450,31450,0
20250227,172200,28708600,31450,31450,31450,31450,0
20250227,172100,28708600,31450,31450,31450,31450,0
20250227,172000,28708600,31450,31450,31450,31450,0
20250227,171900,28708600,31450,31450,31450,31450,46
20250227,171800,28708600,31450,31450,31450,31450,0
20250227,171700,28708600,31450,31450,31450,31450,0
20250227,171600,28708600,31450,31450,31450,31450,0
20250227,171500,28708600,31450,31450,31450,31450,0
20250227,171400,28708600,31450,31450,31450,31450,0
20250227,171300,28708600,31450,31450,31450,31450,0
20250227,171200,28708600,31450,31450,31450,31450,0
20250227,171100,28708600,31450,31450,31450,31450,0
20250227,171000,28708600,31450,31450,31450,31450,0
20250227,170900,28708600,31450,31450,31450,31450,0
20250227,170800,28708600,31450,31450,31450,31450,0
20250227,170700,28708600,31450,31450,31450,31450,0
20250227,170600,28708600,31450,31450,31450,31450,0
20250227,170500,28708600,31450,31450,31450,31450,0
20250227,170400,28708600,31450,31450,31450,31450,0
20250227,170300,28708600,31450,31450,31450,31450,0
20250227,170200,28708600,31450,31450,31450,31450,0
20250227,170100,28708600,31450,31450,31450,31450,0
20250227,170000,28708600,31450,31450,31450,31450,0
20250227,165900,28708600,31450,31450,31450,31450,0
20250227,165800,28708600,31450,31450,31450,31450,0
20250227,165700,28708600,31450,31450,31450,31450,0
20250227,165600,28708600,31450,31450,31450,31450,0
20250227,165500,28708600,31450,31450,31450,31450,0
20250227,165400,28708600,31450,31450,31450,31450,0
20250227,165300,28708600,31450,31450,31450,31450,0
20250227,165200,28708600,31450,31450,31450,31450,0
20250227,165100,28708600,31450,31450,31450,31450,0
20250227,165000,28708600,31450,31450,31450,31450,0
20250227,164900,28708600,31450,31450,31450,31450,46
20250227,164800,28708600,31450,31450,31450,31450,0
20250227,164700,28708600,31450,31450,31450,31450,0
20250227,164600,28708600,31450,31450,31450,31450,0
20250227,164500,28708600,31450,31450,31450,31450,0
20250227,164400,28708600,31450,31450,31450,31450,0
20250227,164300,28708600,31450,31450,31450,31450,0
20250227,164200,28708600,31450,31450,31450,31450,0
20250227,164100,28708600,31450,31450,31450,31450,0
20250227,164000,28708600,31450,31450,31450,31450,0
20250227,163900,28708600,31450,31450,31450,31450,0
20250227,163800,28708600,31450,31450,31450,31450,0
20250227,163700,28708600,31450,31450,31450,31450,0
20250227,163600,28708600,31450,31450,31450,31450,0
20250227,163500,28708600,31450,31450,31450,31450,0
20250227,163400,28708600,31450,31450,31450,31450,0
20250227,163300,28708600,31450,31450,31450,31450,0
20250227,163200,28708600,31450,31450,31450,31450,0
20250227,163100,28708600,31450,31450,31450,31450,0
20250227,163000,28708600,31450,31450,31450,31450,0
20250227,162900,28708600,31450,31450,31450,31450,0
20250227,162800,28708600,31450,31450,31450,31450,0
20250227,162700,28708600,31450,31450,31450,31450,0
20250227,162600,28708600,31450,31450,31450,31450,0
20250227,162500,28708600,31450,31450,31450,31450,0
20250227,162400,28708600,31450,31450,31450,31450,0
20250227,162300,28708600,31450,31450,31450,31450,0
20250227,162200,28708600,31450,31450,31450,31450,0
20250227,162100,28708600,31450,31450,31450,31450,0
20250227,162000,28708600,31450,31450,31450,31450,0
20250227,161900,28708600,31450,31450,31450,31450,46
20250227,161800,28708600,31450,31450,31450,31450,0
20250227,161700,28708600,31450,31450,31450,31450,0
20250227,161600,28708600,31450,31450,31450,31450,0
20250227,161500,28708600,31450,31450,31450,31450,0
20250227,161400,28708600,31450,31450,31450,31450,0
20250227,161300,28708600,31450,31450,31450,31450,0
20250227,161200,28708600,31450,31450,31450,31450,0
20250227,161100,28708600,31450,31450,31450,31450,0
20250227,161000,28708600,31450,31450,31450,31450,0
20250227,160900,28708600,31450,31450,31450,31450,0
20250227,160800,28708600,31450,31450,31450,31450,0
20250227,160700,28708600,31450,31450,31450,31450,0
20250227,160600,28708600,31450,31450,31450,31450,0
20250227,160500,28708600,31450,31450,31450,31450,0
20250227,160400,28708600,31450,31450,31450,31450,0
20250227,160300,28708600,31450,31450,31450,31450,0
20250227,160200,28708600,31450,31450,31450,31450,0
20250227,160100,28708600,31450,31450,31450,31450,0
20250227,160000,28708600,31450,31450,31450,31450,0
20250227,155900,28708600,31450,31450,31450,31450,0
20250227,155800,28708600,31450,31450,31450,31450,0
20250227,155700,28708600,31450,31450,31450,31450,0
20250227,155600,28708600,31450,31450,31450,31450,0
20250227,155500,28708600,31450,31450,31450,31450,0
20250227,155400,28708600,31450,31450,31450,31450,0
20250227,155300,28708600,31450,31450,31450,31450,0
20250227,155200,28708600,31450,31450,31450,31450,0
20250227,155100,28708600,31450,31450,31450,31450,0
20250227,155000,28708600,31450,31450,31450,31450,0
20250227,154900,28708600,31450,31450,31450,31450,46
20250227,154800,28708600,31450,31450,31450,31450,0
20250227,154700,28708600,31450,31450,31450,31450,0
20250227,154600,28708600,31450,31450,31450,31450,0
20250227,154500,28708600,31450,31450,31450,31450,0
20250227,154400,28708600,31450,31450,31450,31450,0
20250227,154300,28708600,31450,31450,31450,31450,0
20250227,154200,28708600,31450,31450,31450,31450,0
20250227,154100,28708600,31450,31450,31450,31450,0
20250227,154000,28708600,31450,31450,31450,31450,0
20250227,153900,28708600,31450,31450,31450,31450,0
20250227,153800,28708600,31450,31450,31450,31450,0
20250227,153700,28708600,31450,31450,31450,31450,0
20250227,153600,28708600,31450,31450,31450,31450,0
20250227,153500,28708600,31450,31450,31450,31450,0
20250227,153400,28708600,31450,31450,31450,31450,0
20250227,153300,28708600,31450,31450,31450,31450,0
20250227,153200,28708600,31450,31450,31450,31450,0
20250227,153100,28708600,31450,31450,31450,31450,0
20250227,153000,28708600,31450,31450,31450,31450,46
20250227,152900,27261900,31450,31450,31450,31450,0
20250227,152800,27261900,31450,31450,31450,31450,0
20250227,152700,27261900,31450,31450,31450,31450,0
20250227,152600,27261900,31450,31450,31450,31450,0
20250227,152500,27261900,31450,31450,31450,31450,0
20250227,152400,27261900,31450,31450,31450,31450,0
20250227,152300,27261900,31450,31450,31450,31450,0
20250227,152200,27261900,31450,31450,31450,31450,0
20250227,152100,27261900,31450,31450,31450,31450,0
20250227,152000,27261900,31450,31450,31450,31450,0
20250227,151900,27261900,31450,31450,31450,31450,18
20250227,151800,26695800,31400,31400,31400,31400,0
20250227,151700,26695800,31400,31400,31400,31400,0
20250227,151600,26695800,31400,31400,31400,31400,0
20250227,151500,26695800,31400,31400,31400,31400,0
20250227,151400,26695800,31400,31400,31400,31400,0
20250227,151300,26695800,31400,31400,31400,31400,0
20250227,151200,26695800,31400,31400,31400,31400,0
20250227,151100,26695800,31400,31400,31400,31400,0
20250227,151000,26695800,31400,31400,31400,31400,1
20250227,150900,26664400,31350,31350,31350,31350,0
20250227,150800,26664400,31350,31350,31350,31350,0
20250227,150700,26664400,31350,31350,31350,31350,7
20250227,150600,26444950,31450,31450,31450,31450,0
20250227,150500,26444950,31450,31450,31450,31450,0
20250227,150400,26444950,31450,31450,31450,31450,0
20250227,150300,26444950,31450,31450,31450,31450,0
20250227,150200,26444950,31450,31450,31450,31450,0
20250227,150100,26444950,31450,31450,31450,31450,0
20250227,150000,26444950,31450,31450,31450,31450,0
20250227,145900,26444950,31450,31450,31450,31450,0
20250227,145800,26444950,31450,31450,31450,31450,1
20250227,145700,26413500,31400,31400,31400,31400,36
20250227,145600,25283100,31450,31450,31450,31450,0
20250227,145500,25283100,31450,31450,31450,31450,1
20250227,145400,25251650,31450,31450,31450,31450,0
20250227,145300,25251650,31450,31450,31450,31450,0
20250227,145200,25251650,31450,31450,31450,31450,0
20250227,145100,25251650,31450,31450,31450,31450,0
20250227,145000,25251650,31450,31450,31450,31450,1
20250227,144900,25220200,31450,31450,31450,31450,1
20250227,144800,25188750,31400,31400,31400,31400,0
20250227,144700,25188750,31400,31400,31400,31400,0
20250227,144600,25188750,31400,31400,31400,31400,0
20250227,144500,25188750,31400,31400,31400,31400,0
20250227,144400,25188750,31400,31400,31400,31400,0
20250227,144300,25188750,31400,31400,31400,31400,0
20250227,144200,25188750,31400,31400,31400,31400,0
20250227,144100,25188750,31400,31400,31400,31400,0
20250227,144000,25188750,31400,31400,31400,31400,0
20250227,143900,25188750,31400,31400,31400,31400,0
20250227,143800,25188750,31400,31400,31400,31400,0
20250227,143700,25188750,31400,31400,31400,31400,0
20250227,143600,25188750,31400,31400,31400,31400,1
20250227,143500,25157350,31400,31400,31400,31400,0
20250227,143400,25157350,31400,31400,31400,31400,0
20250227,143300,25157350,31400,31400,31400,31400,0
20250227,143200,25157350,31400,31400,31400,31400,0
20250227,143100,25157350,31400,31400,31400,31400,19
20250227,143000,24560750,31450,31450,31450,31450,0
20250227,142900,24560750,31450,31450,31450,31450,0
20250227,142800,24560750,31450,31450,31450,31450,0
20250227,142700,24560750,31450,31400,31450,31400,5
20250227,142600,24403700,31400,31400,31400,31400,0
20250227,142500,24403700,31400,31400,31400,31400,0
20250227,142400,24403700,31400,31400,31400,31400,0
20250227,142300,24403700,31400,31400,31400,31400,0
20250227,142200,24403700,31400,31400,31400,31400,0
20250227,142100,24403700,31400,31400,31400,31400,0
20250227,142000,24403700,31400,31400,31400,31400,0
20250227,141900,24403700,31400,31400,31400,31400,0
20250227,141800,24403700,31400,31400,31400,31400,1
20250227,141700,24372300,31400,31400,31400,31400,13
20250227,141600,23964100,31400,31400,31400,31400,83
20250227,141500,21357900,31450,31450,31450,31450,1
20250227,141400,21326450,31450,31450,31450,31450,0
20250227,141300,21326450,31450,31450,31450,31450,0
20250227,141200,21326450,31450,31450,31450,31450,0
20250227,141100,21326450,31450,31450,31450,31450,0
20250227,141000,21326450,31450,31450,31450,31450,0
20250227,140900,21326450,31450,31450,31450,31450,0
20250227,140800,21326450,31450,31450,31450,31450,0
20250227,140700,21326450,31450,31450,31450,31450,0
20250227,140600,21326450,31450,31450,31450,31450,0
20250227,140500,21326450,31450,31450,31450,31450,0
20250227,140400,21326450,31450,31450,31450,31450,0
20250227,140300,21326450,31450,31450,31450,31450,0
20250227,140200,21326450,31450,31450,31450,31450,0
20250227,140100,21326450,31450,31450,31450,31450,0
20250227,140000,21326450,31450,31450,31450,31450,0
20250227,135900,21326450,31450,31450,31450,31450,0
20250227,135800,21326450,31450,31450,31450,31450,0
20250227,135700,21326450,31450,31450,31450,31450,0
20250227,135600,21326450,31450,31450,31450,31450,0
20250227,135500,21326450,31450,31450,31450,31450,0
20250227,135400,21326450,31450,31450,31450,31450,0
20250227,135300,21326450,31450,31450,31450,31450,0
20250227,135200,21326450,31450,31450,31450,31450,0
20250227,135100,21326450,31450,31450,31450,31450,0
20250227,135000,21326450,31450,31450,31450,31450,0
20250227,134900,21326450,31450,31450,31450,31450,0
20250227,134800,21326450,31450,31450,31450,31450,0
20250227,134700,21326450,31450,31450,31450,31450,0
20250227,134600,21326450,31450,31400,31450,31400,2
20250227,134500,21263600,31400,31400,31400,31400,0
20250227,134400,21263600,31400,31400,31400,31400,0
20250227,134300,21263600,31400,31400,31400,31400,0
20250227,134200,21263600,31400,31400,31400,31400,0
20250227,134100,21263600,31400,31400,31400,31400,0
20250227,134000,21263600,31400,31400,31400,31400,0
20250227,133900,21263600,31400,31400,31400,31400,0
20250227,133800,21263600,31400,31400,31400,31400,0
20250227,133700,21263600,31400,31400,31400,31400,60
20250227,133600,19379600,31450,31450,31450,31450,0
20250227,133500,19379600,31450,31450,31450,31450,0
20250227,133400,19379600,31450,31450,31450,31450,0
20250227,133300,19379600,31450,31450,31450,31450,0
20250227,133200,19379600,31450,31450,31450,31450,0
20250227,133100,19379600,31450,31400,31450,31400,42
20250227,133000,18060750,31400,31400,31400,31400,0
20250227,132900,18060750,31400,31400,31400,31400,0
20250227,132800,18060750,31400,31400,31400,31400,0
20250227,132700,18060750,31400,31400,31400,31400,0
20250227,132600,18060750,31400,31400,31400,31400,0
20250227,132500,18060750,31400,31400,31400,31400,0
20250227,132400,18060750,31400,31400,31400,31400,0
20250227,132300,18060750,31400,31400,31400,31400,0
20250227,132200,18060750,31400,31400,31400,31400,0
20250227,132100,18060750,31400,31400,31400,31400,0
20250227,132000,18060750,31400,31400,31400,31400,0
20250227,131900,18060750,31400,31400,31400,31400,0
20250227,131800,18060750,31400,31400,31400,31400,0
20250227,131700,18060750,31400,31400,31400,31400,34
20250227,131600,16993150,31500,31500,31500,31500,0
20250227,131500,16993150,31500,31500,31500,31500,0
20250227,131400,16993150,31500,31500,31500,31500,0
20250227,131300,16993150,31500,31500,31500,31500,0
20250227,131200,16993150,31500,31500,31500,31500,0
20250227,131100,16993150,31500,31500,31500,31500,0
20250227,131000,16993150,31500,31500,31500,31500,0
20250227,130900,16993150,31500,31500,31500,31500,0
20250227,130800,16993150,31500,31500,31500,31500,0
20250227,130700,16993150,31500,31500,31500,31500,1
20250227,130600,16961650,31400,31400,31400,31400,0
20250227,130500,16961650,31400,31400,31400,31400,0
20250227,130400,16961650,31400,31400,31400,31400,0
20250227,130300,16961650,31400,31400,31400,31400,0
20250227,130200,16961650,31400,31400,31400,31400,0
20250227,130100,16961650,31400,31400,31400,31400,0
20250227,130000,16961650,31400,31400,31400,31400,1
20250227,125900,16930250,31400,31400,31400,31400,0
20250227,125800,16930250,31400,31400,31400,31400,0
20250227,125700,16930250,31400,31400,31400,31400,0
20250227,125600,16930250,31400,31400,31400,31400,0
20250227,125500,16930250,31400,31400,31400,31400,0
20250227,125400,16930250,31400,31400,31400,31400,0
20250227,125300,16930250,31400,31400,31400,31400,0
20250227,125200,16930250,31400,31400,31400,31400,0
20250227,125100,16930250,31400,31400,31400,31400,0
20250227,125000,16930250,31400,31400,31400,31400,0
20250227,124900,16930250,31400,31400,31400,31400,0
20250227,124800,16930250,31400,31400,31400,31400,0
20250227,124700,16930250,31400,31400,31400,31400,0
20250227,124600,16930250,31400,31400,31400,31400,0
20250227,124500,16930250,31400,31400,31400,31400,0
20250227,124400,16930250,31400,31400,31400,31400,0
20250227,124300,16930250,31400,31400,31400,31400,0
20250227,124200,16930250,31400,31400,31400,31400,0
20250227,124100,16930250,31400,31400,31400,31400,0
20250227,124000,16930250,31400,31400,31400,31400,0
20250227,123900,16930250,31400,31400,31400,31400,0
20250227,123800,16930250,31400,31400,31400,31400,0
20250227,123700,16930250,31400,31400,31400,31400,0
20250227,123600,16930250,31400,31400,31400,31400,0
20250227,123500,16930250,31400,31400,31400,31400,0
20250227,123400,16930250,31400,31400,31400,31400,0
20250227,123300,16930250,31400,31400,31400,31400,0
20250227,123200,16930250,31400,31400,31400,31400,1
20250227,123100,16898850,31400,31400,31400,31400,0
20250227,123000,16898850,31400,31400,31400,31400,0
20250227,122900,16898850,31400,31400,31400,31400,0
20250227,122800,16898850,31400,31400,31400,31400,0
20250227,122700,16898850,31400,31400,31400,31400,0
20250227,122600,16898850,31400,31400,31400,31400,0
20250227,122500,16898850,31400,31400,31400,31400,0
20250227,122400,16898850,31400,31400,31400,31400,0
20250227,122300,16898850,31400,31400,31400,31400,0
20250227,122200,16898850,31400,31400,31400,31400,0
20250227,122100,16898850,31400,31400,31400,31400,0
20250227,122000,16898850,31400,31400,31400,31400,0
20250227,121900,16898850,31400,31400,31400,31400,5
20250227,121800,16741850,31500,31500,31500,31500,0
20250227,121700,16741850,31500,31500,31500,31500,0
20250227,121600,16741850,31500,31500,31500,31500,0
20250227,121500,16741850,31500,31500,31500,31500,0
20250227,121400,16741850,31500,31500,31500,31500,0
20250227,121300,16741850,31500,31500,31500,31500,0
20250227,121200,16741850,31500,31500,31500,31500,0
20250227,121100,16741850,31500,31500,31500,31500,0
20250227,121000,16741850,31500,31500,31500,31500,3
20250227,120900,16647350,31500,31500,31500,31500,0
20250227,120800,16647350,31500,31500,31500,31500,0
20250227,120700,16647350,31500,31400,31500,31400,5
20250227,120600,16490150,31400,31400,31400,31400,0
20250227,120500,16490150,31400,31400,31400,31400,1
20250227,120400,16458750,31400,31400,31400,31400,0
20250227,120300,16458750,31400,31400,31400,31400,0
20250227,120200,16458750,31400,31400,31400,31400,0
20250227,120100,16458750,31400,31400,31400,31400,0
20250227,120000,16458750,31400,31400,31400,31400,0
20250227,115900,16458750,31400,31400,31400,31400,5
20250227,115800,16301750,31400,31400,31400,31400,0
20250227,115700,16301750,31400,31400,31400,31400,0
20250227,115600,16301750,31400,31400,31400,31400,0
20250227,115500,16301750,31400,31350,31400,31350,4
20250227,115400,16176200,31400,31400,31400,31400,0
20250227,115300,16176200,31400,31400,31400,31400,0
20250227,115200,16176200,31400,31400,31400,31400,0
20250227,115100,16176200,31400,31400,31400,31400,0
20250227,115000,16176200,31400,31400,31400,31400,0
20250227,114900,16176200,31400,31400,31400,31400,0
20250227,114800,16176200,31400,31400,31400,31400,0
20250227,114700,16176200,31400,31400,31400,31400,0
20250227,114600,16176200,31400,31400,31400,31400,0
20250227,114500,16176200,31400,31400,31400,31400,0
20250227,114400,16176200,31400,31400,31400,31400,0
20250227,114300,16176200,31400,31400,31400,31400,0
20250227,114200,16176200,31400,31400,31400,31400,0
20250227,114100,16176200,31400,31400,31400,31400,0
20250227,114000,16176200,31400,31400,31400,31400,0
20250227,113900,16176200,31400,31400,31400,31400,0
20250227,113800,16176200,31400,31400,31400,31400,0
20250227,113700,16176200,31400,31400,31400,31400,0
20250227,113600,16176200,31400,31400,31400,31400,3
20250227,113500,16082000,31400,31400,31400,31400,0
20250227,113400,16082000,31400,31400,31400,31400,0
20250227,113300,16082000,31400,31400,31400,31400,0
20250227,113200,16082000,31400,31400,31400,31400,1
20250227,113100,16050600,31400,31400,31400,31400,0
20250227,113000,16050600,31400,31400,31400,31400,0
20250227,112900,16050600,31400,31400,31400,31400,0
20250227,112800,16050600,31400,31400,31400,31400,0
20250227,112700,16050600,31400,31400,31400,31400,0
20250227,112600,16050600,31400,31400,31400,31400,0
20250227,112500,16050600,31400,31400,31400,31400,0
20250227,112400,16050600,31400,31400,31400,31400,0
20250227,112300,16050600,31400,31400,31400,31400,0
20250227,112200,16050600,31400,31400,31400,31400,5
20250227,112100,15893600,31400,31400,31400,31400,0
20250227,112000,15893600,31400,31400,31400,31400,0
20250227,111900,15893600,31400,31400,31400,31400,0
20250227,111800,15893600,31400,31400,31400,31400,0
20250227,111700,15893600,31400,31400,31400,31400,0
20250227,111600,15893600,31400,31400,31400,31400,1
20250227,111500,15862200,31400,31400,31400,31400,0
20250227,111400,15862200,31400,31400,31400,31400,0
20250227,111300,15862200,31400,31400,31400,31400,0
20250227,111200,15862200,31400,31400,31400,31400,0
20250227,111100,15862200,31400,31400,31400,31400,0
20250227,111000,15862200,31400,31400,31400,31400,0
20250227,110900,15862200,31400,31400,31400,31400,0
20250227,110800,15862200,31400,31400,31400,31400,0
20250227,110700,15862200,31400,31400,31400,31400,0
20250227,110600,15862200,31400,31400,31400,31400,0
20250227,110500,15862200,31400,31400,31400,31400,0
20250227,110400,15862200,31400,31400,31400,31400,0
20250227,110300,15862200,31400,31400,31400,31400,0
20250227,110200,15862200,31400,31400,31400,31400,0
20250227,110100,15862200,31400,31400,31400,31400,0
20250227,110000,15862200,31400,31400,31400,31400,1
20250227,105900,15830800,31400,31400,31400,31400,0
20250227,105800,15830800,31400,31400,31400,31400,0
20250227,105700,15830800,31400,31400,31400,31400,0
20250227,105600,15830800,31400,31400,31400,31400,0
20250227,105500,15830800,31400,31400,31400,31400,0
20250227,105400,15830800,31400,31400,31400,31400,0
20250227,105300,15830800,31400,31400,31400,31400,0
20250227,105200,15830800,31400,31400,31400,31400,3
20250227,105100,15736600,31400,31400,31400,31400,0
20250227,105000,15736600,31400,31400,31400,31400,0
20250227,104900,15736600,31400,31400,31400,31400,1
20250227,104800,15705200,31500,31500,31500,31500,0
20250227,104700,15705200,31500,31500,31500,31500,0
20250227,104600,15705200,31500,31500,31500,31500,0
20250227,104500,15705200,31500,31500,31500,31500,0
20250227,104400,15705200,31500,31500,31500,31500,0
20250227,104300,15705200,31500,31500,31500,31500,0
20250227,104200,15705200,31500,31500,31500,31500,0
20250227,104100,15705200,31500,31500,31500,31500,0
20250227,104000,15705200,31500,31500,31500,31500,0
20250227,103900,15705200,31500,31500,31500,31500,0
20250227,103800,15705200,31500,31500,31500,31500,0
20250227,103700,15705200,31500,31500,31500,31500,0
20250227,103600,15705200,31500,31500,31500,31500,0
20250227,103500,15705200,31500,31400,31500,31400,109
20250227,103400,12282500,31500,31500,31500,31500,3
20250227,103300,12188000,31400,31400,31400,31400,0
20250227,103200,12188000,31400,31400,31400,31400,0
20250227,103100,12188000,31400,31400,31400,31400,0
20250227,103000,12188000,31400,31400,31400,31400,0
20250227,102900,12188000,31400,31400,31400,31400,0
20250227,102800,12188000,31400,31400,31400,31400,0
20250227,102700,12188000,31400,31400,31400,31400,0
20250227,102600,12188000,31400,31400,31400,31400,0
20250227,102500,12188000,31400,31400,31400,31400,1
20250227,102400,12156600,31500,31500,31500,31500,0
20250227,102300,12156600,31500,31500,31500,31500,0
20250227,102200,12156600,31500,31500,31500,31500,0
20250227,102100,12156600,31500,31500,31500,31500,0
20250227,102000,12156600,31500,31500,31500,31500,0
20250227,101900,12156600,31500,31500,31500,31500,0
20250227,101800,12156600,31500,31450,31500,31400,7
20250227,101700,11936400,31450,31400,31450,31400,5
20250227,101600,11779350,31400,31400,31400,31400,0
20250227,101500,11779350,31400,31400,31400,31400,0
20250227,101400,11779350,31400,31400,31400,31400,0
20250227,101300,11779350,31400,31400,31400,31400,0
20250227,101200,11779350,31400,31400,31400,31400,4
20250227,101100,11653750,31400,31400,31400,31400,0
20250227,101000,11653750,31400,31400,31400,31400,0
20250227,100900,11653750,31400,31400,31400,31400,0
20250227,100800,11653750,31400,31400,31400,31400,0
20250227,100700,11653750,31400,31400,31400,31400,0
20250227,100600,11653750,31400,31400,31400,31400,0
20250227,100500,11653750,31400,31400,31400,31400,2
20250227,100400,11590950,31250,31250,31250,31250,0
20250227,100300,11590950,31250,31250,31250,31250,0
20250227,100200,11590950,31250,31250,31250,31250,0
20250227,100100,11590950,31250,31250,31250,31250,0
20250227,100000,11590950,31250,31400,31400,31250,33
20250227,095900,10559100,31450,31450,31450,31450,0
20250227,095800,10559100,31450,31450,31450,31450,0
20250227,095700,10559100,31450,31450,31450,31450,0
20250227,095600,10559100,31450,31450,31450,31450,0
20250227,095500,10559100,31450,31400,31500,31400,4
20250227,095400,10433300,31450,31400,31450,31400,7
20250227,095300,10213250,31400,31400,31400,31400,0
20250227,095200,10213250,31400,31400,31400,31400,0
20250227,095100,10213250,31400,31400,31400,31400,4
20250227,095000,10087650,31500,31400,31500,31400,4
20250227,094900,9961950,31300,31300,31300,31300,1
20250227,094800,9930650,31500,31500,31500,31500,0
20250227,094700,9930650,31500,31500,31500,31500,0
20250227,094600,9930650,31500,31500,31500,31500,0
20250227,094500,9930650,31500,31400,31550,31400,30
20250227,094400,8988100,31500,31400,31500,31400,5
20250227,094300,8831000,31550,31550,31550,31550,0
20250227,094200,8831000,31550,31550,31550,31550,0
20250227,094100,8831000,31550,31550,31550,31550,0
20250227,094000,8831000,31550,31550,31550,31550,0
20250227,093900,8831000,31550,31550,31550,31550,0
20250227,093800,8831000,31550,31550,31550,31550,0
20250227,093700,8831000,31550,31550,31550,31550,0
20250227,093600,8831000,31550,31550,31550,31550,0
20250227,093500,8831000,31550,31550,31550,31550,0
20250227,093400,8831000,31550,31550,31550,31550,0
20250227,093300,8831000,31550,31550,31550,31550,0
20250227,093200,8831000,31550,31350,31550,31350,16
20250227,093100,8327850,31350,31350,31350,31350,0
20250227,093000,8327850,31350,31350,31350,31350,0
20250227,092900,8327850,31350,31350,31350,31350,6
20250227,092800,8139750,31350,31350,31350,31350,0
20250227,092700,8139750,31350,31350,31350,31350,1
20250227,092600,8108400,31500,31500,31500,31500,0
20250227,092500,8108400,31500,31500,31500,31500,0
20250227,092400,8108400,31500,31500,31500,31500,0
20250227,092300,8108400,31500,31500,31500,31500,0
20250227,092200,8108400,31500,31500,31500,31500,0
20250227,092100,8108400,31500,31450,31500,31350,7
20250227,092000,7888400,31350,31350,31550,31350,16
20250227,091900,7386000,31400,31400,31400,31350,100
20250227,091800,4248850,31600,31600,31600,31600,0
20250227,091700,4248850,31600,31500,31600,31500,84
20250227,091600,1602750,31500,31500,31500,31500,1
20250227,091500,1571250,31500,31450,31500,31450,3
20250227,091400,1476800,31500,31500,31500,31500,0
20250227,091300,1476800,31500,31500,31500,31500,0
20250227,091200,1476800,31500,31500,31500,31500,0
20250227,091100,1476800,31500,31500,31500,31500,0
20250227,091000,1476800,31500,31400,31500,31400,23
20250227,090900,754500,31400,31400,31400,31400,7
20250227,090800,534700,31400,31400,31400,31400,1
20250227,090700,503300,31500,31500,31500,31500,0
20250227,090600,503300,31500,31500,31500,31500,0
20250227,090500,503300,31500,31500,31500,31500,0
20250227,090400,503300,31500,31500,31500,31500,0
20250227,090300,503300,31500,31500,31500,31500,0
20250227,090200,503300,31500,31500,31500,31500,0
20250227,090100,503300,31500,31500,31500,31500,0
20250227,090000,503300,31500,31450,31500,31450,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 194900 28708600 31450 31450 31450 31450 46
3 20250227 194800 28708600 31450 31450 31450 31450 0
4 20250227 194700 28708600 31450 31450 31450 31450 0
5 20250227 194600 28708600 31450 31450 31450 31450 0
6 20250227 194500 28708600 31450 31450 31450 31450 0
7 20250227 194400 28708600 31450 31450 31450 31450 0
8 20250227 194300 28708600 31450 31450 31450 31450 0
9 20250227 194200 28708600 31450 31450 31450 31450 0
10 20250227 194100 28708600 31450 31450 31450 31450 0
11 20250227 194000 28708600 31450 31450 31450 31450 0
12 20250227 193900 28708600 31450 31450 31450 31450 0
13 20250227 193800 28708600 31450 31450 31450 31450 0
14 20250227 193700 28708600 31450 31450 31450 31450 0
15 20250227 193600 28708600 31450 31450 31450 31450 0
16 20250227 193500 28708600 31450 31450 31450 31450 0
17 20250227 193400 28708600 31450 31450 31450 31450 0
18 20250227 193300 28708600 31450 31450 31450 31450 0
19 20250227 193200 28708600 31450 31450 31450 31450 0
20 20250227 193100 28708600 31450 31450 31450 31450 0
21 20250227 193000 28708600 31450 31450 31450 31450 0
22 20250227 192900 28708600 31450 31450 31450 31450 0
23 20250227 192800 28708600 31450 31450 31450 31450 0
24 20250227 192700 28708600 31450 31450 31450 31450 0
25 20250227 192600 28708600 31450 31450 31450 31450 0
26 20250227 192500 28708600 31450 31450 31450 31450 0
27 20250227 192400 28708600 31450 31450 31450 31450 0
28 20250227 192300 28708600 31450 31450 31450 31450 0
29 20250227 192200 28708600 31450 31450 31450 31450 0
30 20250227 192100 28708600 31450 31450 31450 31450 0
31 20250227 192000 28708600 31450 31450 31450 31450 0
32 20250227 191900 28708600 31450 31450 31450 31450 46
33 20250227 191800 28708600 31450 31450 31450 31450 0
34 20250227 191700 28708600 31450 31450 31450 31450 0
35 20250227 191600 28708600 31450 31450 31450 31450 0
36 20250227 191500 28708600 31450 31450 31450 31450 0
37 20250227 191400 28708600 31450 31450 31450 31450 0
38 20250227 191300 28708600 31450 31450 31450 31450 0
39 20250227 191200 28708600 31450 31450 31450 31450 0
40 20250227 191100 28708600 31450 31450 31450 31450 0
41 20250227 191000 28708600 31450 31450 31450 31450 0
42 20250227 190900 28708600 31450 31450 31450 31450 0
43 20250227 190800 28708600 31450 31450 31450 31450 0
44 20250227 190700 28708600 31450 31450 31450 31450 0
45 20250227 190600 28708600 31450 31450 31450 31450 0
46 20250227 190500 28708600 31450 31450 31450 31450 0
47 20250227 190400 28708600 31450 31450 31450 31450 0
48 20250227 190300 28708600 31450 31450 31450 31450 0
49 20250227 190200 28708600 31450 31450 31450 31450 0
50 20250227 190100 28708600 31450 31450 31450 31450 0
51 20250227 190000 28708600 31450 31450 31450 31450 0
52 20250227 185900 28708600 31450 31450 31450 31450 0
53 20250227 185800 28708600 31450 31450 31450 31450 0
54 20250227 185700 28708600 31450 31450 31450 31450 0
55 20250227 185600 28708600 31450 31450 31450 31450 0
56 20250227 185500 28708600 31450 31450 31450 31450 0
57 20250227 185400 28708600 31450 31450 31450 31450 0
58 20250227 185300 28708600 31450 31450 31450 31450 0
59 20250227 185200 28708600 31450 31450 31450 31450 0
60 20250227 185100 28708600 31450 31450 31450 31450 0
61 20250227 185000 28708600 31450 31450 31450 31450 0
62 20250227 184900 28708600 31450 31450 31450 31450 46
63 20250227 184800 28708600 31450 31450 31450 31450 0
64 20250227 184700 28708600 31450 31450 31450 31450 0
65 20250227 184600 28708600 31450 31450 31450 31450 0
66 20250227 184500 28708600 31450 31450 31450 31450 0
67 20250227 184400 28708600 31450 31450 31450 31450 0
68 20250227 184300 28708600 31450 31450 31450 31450 0
69 20250227 184200 28708600 31450 31450 31450 31450 0
70 20250227 184100 28708600 31450 31450 31450 31450 0
71 20250227 184000 28708600 31450 31450 31450 31450 0
72 20250227 183900 28708600 31450 31450 31450 31450 0
73 20250227 183800 28708600 31450 31450 31450 31450 0
74 20250227 183700 28708600 31450 31450 31450 31450 0
75 20250227 183600 28708600 31450 31450 31450 31450 0
76 20250227 183500 28708600 31450 31450 31450 31450 0
77 20250227 183400 28708600 31450 31450 31450 31450 0
78 20250227 183300 28708600 31450 31450 31450 31450 0
79 20250227 183200 28708600 31450 31450 31450 31450 0
80 20250227 183100 28708600 31450 31450 31450 31450 0
81 20250227 183000 28708600 31450 31450 31450 31450 0
82 20250227 182900 28708600 31450 31450 31450 31450 0
83 20250227 182800 28708600 31450 31450 31450 31450 0
84 20250227 182700 28708600 31450 31450 31450 31450 0
85 20250227 182600 28708600 31450 31450 31450 31450 0
86 20250227 182500 28708600 31450 31450 31450 31450 0
87 20250227 182400 28708600 31450 31450 31450 31450 0
88 20250227 182300 28708600 31450 31450 31450 31450 0
89 20250227 182200 28708600 31450 31450 31450 31450 0
90 20250227 182100 28708600 31450 31450 31450 31450 0
91 20250227 182000 28708600 31450 31450 31450 31450 0
92 20250227 181900 28708600 31450 31450 31450 31450 46
93 20250227 181800 28708600 31450 31450 31450 31450 0
94 20250227 181700 28708600 31450 31450 31450 31450 0
95 20250227 181600 28708600 31450 31450 31450 31450 0
96 20250227 181500 28708600 31450 31450 31450 31450 0
97 20250227 181400 28708600 31450 31450 31450 31450 0
98 20250227 181300 28708600 31450 31450 31450 31450 0
99 20250227 181200 28708600 31450 31450 31450 31450 0
100 20250227 181100 28708600 31450 31450 31450 31450 0
101 20250227 181000 28708600 31450 31450 31450 31450 0
102 20250227 180900 28708600 31450 31450 31450 31450 0
103 20250227 180800 28708600 31450 31450 31450 31450 0
104 20250227 180700 28708600 31450 31450 31450 31450 0
105 20250227 180600 28708600 31450 31450 31450 31450 0
106 20250227 180500 28708600 31450 31450 31450 31450 0
107 20250227 180400 28708600 31450 31450 31450 31450 0
108 20250227 180300 28708600 31450 31450 31450 31450 0
109 20250227 180200 28708600 31450 31450 31450 31450 0
110 20250227 180100 28708600 31450 31450 31450 31450 0
111 20250227 180000 28708600 31450 31450 31450 31450 0
112 20250227 175900 28708600 31450 31450 31450 31450 0
113 20250227 175800 28708600 31450 31450 31450 31450 0
114 20250227 175700 28708600 31450 31450 31450 31450 0
115 20250227 175600 28708600 31450 31450 31450 31450 0
116 20250227 175500 28708600 31450 31450 31450 31450 0
117 20250227 175400 28708600 31450 31450 31450 31450 0
118 20250227 175300 28708600 31450 31450 31450 31450 0
119 20250227 175200 28708600 31450 31450 31450 31450 0
120 20250227 175100 28708600 31450 31450 31450 31450 0
121 20250227 175000 28708600 31450 31450 31450 31450 0
122 20250227 174900 28708600 31450 31450 31450 31450 46
123 20250227 174800 28708600 31450 31450 31450 31450 0
124 20250227 174700 28708600 31450 31450 31450 31450 0
125 20250227 174600 28708600 31450 31450 31450 31450 0
126 20250227 174500 28708600 31450 31450 31450 31450 0
127 20250227 174400 28708600 31450 31450 31450 31450 0
128 20250227 174300 28708600 31450 31450 31450 31450 0
129 20250227 174200 28708600 31450 31450 31450 31450 0
130 20250227 174100 28708600 31450 31450 31450 31450 0
131 20250227 174000 28708600 31450 31450 31450 31450 0
132 20250227 173900 28708600 31450 31450 31450 31450 0
133 20250227 173800 28708600 31450 31450 31450 31450 0
134 20250227 173700 28708600 31450 31450 31450 31450 0
135 20250227 173600 28708600 31450 31450 31450 31450 0
136 20250227 173500 28708600 31450 31450 31450 31450 0
137 20250227 173400 28708600 31450 31450 31450 31450 0
138 20250227 173300 28708600 31450 31450 31450 31450 0
139 20250227 173200 28708600 31450 31450 31450 31450 0
140 20250227 173100 28708600 31450 31450 31450 31450 0
141 20250227 173000 28708600 31450 31450 31450 31450 0
142 20250227 172900 28708600 31450 31450 31450 31450 0
143 20250227 172800 28708600 31450 31450 31450 31450 0
144 20250227 172700 28708600 31450 31450 31450 31450 0
145 20250227 172600 28708600 31450 31450 31450 31450 0
146 20250227 172500 28708600 31450 31450 31450 31450 0
147 20250227 172400 28708600 31450 31450 31450 31450 0
148 20250227 172300 28708600 31450 31450 31450 31450 0
149 20250227 172200 28708600 31450 31450 31450 31450 0
150 20250227 172100 28708600 31450 31450 31450 31450 0
151 20250227 172000 28708600 31450 31450 31450 31450 0
152 20250227 171900 28708600 31450 31450 31450 31450 46
153 20250227 171800 28708600 31450 31450 31450 31450 0
154 20250227 171700 28708600 31450 31450 31450 31450 0
155 20250227 171600 28708600 31450 31450 31450 31450 0
156 20250227 171500 28708600 31450 31450 31450 31450 0
157 20250227 171400 28708600 31450 31450 31450 31450 0
158 20250227 171300 28708600 31450 31450 31450 31450 0
159 20250227 171200 28708600 31450 31450 31450 31450 0
160 20250227 171100 28708600 31450 31450 31450 31450 0
161 20250227 171000 28708600 31450 31450 31450 31450 0
162 20250227 170900 28708600 31450 31450 31450 31450 0
163 20250227 170800 28708600 31450 31450 31450 31450 0
164 20250227 170700 28708600 31450 31450 31450 31450 0
165 20250227 170600 28708600 31450 31450 31450 31450 0
166 20250227 170500 28708600 31450 31450 31450 31450 0
167 20250227 170400 28708600 31450 31450 31450 31450 0
168 20250227 170300 28708600 31450 31450 31450 31450 0
169 20250227 170200 28708600 31450 31450 31450 31450 0
170 20250227 170100 28708600 31450 31450 31450 31450 0
171 20250227 170000 28708600 31450 31450 31450 31450 0
172 20250227 165900 28708600 31450 31450 31450 31450 0
173 20250227 165800 28708600 31450 31450 31450 31450 0
174 20250227 165700 28708600 31450 31450 31450 31450 0
175 20250227 165600 28708600 31450 31450 31450 31450 0
176 20250227 165500 28708600 31450 31450 31450 31450 0
177 20250227 165400 28708600 31450 31450 31450 31450 0
178 20250227 165300 28708600 31450 31450 31450 31450 0
179 20250227 165200 28708600 31450 31450 31450 31450 0
180 20250227 165100 28708600 31450 31450 31450 31450 0
181 20250227 165000 28708600 31450 31450 31450 31450 0
182 20250227 164900 28708600 31450 31450 31450 31450 46
183 20250227 164800 28708600 31450 31450 31450 31450 0
184 20250227 164700 28708600 31450 31450 31450 31450 0
185 20250227 164600 28708600 31450 31450 31450 31450 0
186 20250227 164500 28708600 31450 31450 31450 31450 0
187 20250227 164400 28708600 31450 31450 31450 31450 0
188 20250227 164300 28708600 31450 31450 31450 31450 0
189 20250227 164200 28708600 31450 31450 31450 31450 0
190 20250227 164100 28708600 31450 31450 31450 31450 0
191 20250227 164000 28708600 31450 31450 31450 31450 0
192 20250227 163900 28708600 31450 31450 31450 31450 0
193 20250227 163800 28708600 31450 31450 31450 31450 0
194 20250227 163700 28708600 31450 31450 31450 31450 0
195 20250227 163600 28708600 31450 31450 31450 31450 0
196 20250227 163500 28708600 31450 31450 31450 31450 0
197 20250227 163400 28708600 31450 31450 31450 31450 0
198 20250227 163300 28708600 31450 31450 31450 31450 0
199 20250227 163200 28708600 31450 31450 31450 31450 0
200 20250227 163100 28708600 31450 31450 31450 31450 0
201 20250227 163000 28708600 31450 31450 31450 31450 0
202 20250227 162900 28708600 31450 31450 31450 31450 0
203 20250227 162800 28708600 31450 31450 31450 31450 0
204 20250227 162700 28708600 31450 31450 31450 31450 0
205 20250227 162600 28708600 31450 31450 31450 31450 0
206 20250227 162500 28708600 31450 31450 31450 31450 0
207 20250227 162400 28708600 31450 31450 31450 31450 0
208 20250227 162300 28708600 31450 31450 31450 31450 0
209 20250227 162200 28708600 31450 31450 31450 31450 0
210 20250227 162100 28708600 31450 31450 31450 31450 0
211 20250227 162000 28708600 31450 31450 31450 31450 0
212 20250227 161900 28708600 31450 31450 31450 31450 46
213 20250227 161800 28708600 31450 31450 31450 31450 0
214 20250227 161700 28708600 31450 31450 31450 31450 0
215 20250227 161600 28708600 31450 31450 31450 31450 0
216 20250227 161500 28708600 31450 31450 31450 31450 0
217 20250227 161400 28708600 31450 31450 31450 31450 0
218 20250227 161300 28708600 31450 31450 31450 31450 0
219 20250227 161200 28708600 31450 31450 31450 31450 0
220 20250227 161100 28708600 31450 31450 31450 31450 0
221 20250227 161000 28708600 31450 31450 31450 31450 0
222 20250227 160900 28708600 31450 31450 31450 31450 0
223 20250227 160800 28708600 31450 31450 31450 31450 0
224 20250227 160700 28708600 31450 31450 31450 31450 0
225 20250227 160600 28708600 31450 31450 31450 31450 0
226 20250227 160500 28708600 31450 31450 31450 31450 0
227 20250227 160400 28708600 31450 31450 31450 31450 0
228 20250227 160300 28708600 31450 31450 31450 31450 0
229 20250227 160200 28708600 31450 31450 31450 31450 0
230 20250227 160100 28708600 31450 31450 31450 31450 0
231 20250227 160000 28708600 31450 31450 31450 31450 0
232 20250227 155900 28708600 31450 31450 31450 31450 0
233 20250227 155800 28708600 31450 31450 31450 31450 0
234 20250227 155700 28708600 31450 31450 31450 31450 0
235 20250227 155600 28708600 31450 31450 31450 31450 0
236 20250227 155500 28708600 31450 31450 31450 31450 0
237 20250227 155400 28708600 31450 31450 31450 31450 0
238 20250227 155300 28708600 31450 31450 31450 31450 0
239 20250227 155200 28708600 31450 31450 31450 31450 0
240 20250227 155100 28708600 31450 31450 31450 31450 0
241 20250227 155000 28708600 31450 31450 31450 31450 0
242 20250227 154900 28708600 31450 31450 31450 31450 46
243 20250227 154800 28708600 31450 31450 31450 31450 0
244 20250227 154700 28708600 31450 31450 31450 31450 0
245 20250227 154600 28708600 31450 31450 31450 31450 0
246 20250227 154500 28708600 31450 31450 31450 31450 0
247 20250227 154400 28708600 31450 31450 31450 31450 0
248 20250227 154300 28708600 31450 31450 31450 31450 0
249 20250227 154200 28708600 31450 31450 31450 31450 0
250 20250227 154100 28708600 31450 31450 31450 31450 0
251 20250227 154000 28708600 31450 31450 31450 31450 0
252 20250227 153900 28708600 31450 31450 31450 31450 0
253 20250227 153800 28708600 31450 31450 31450 31450 0
254 20250227 153700 28708600 31450 31450 31450 31450 0
255 20250227 153600 28708600 31450 31450 31450 31450 0
256 20250227 153500 28708600 31450 31450 31450 31450 0
257 20250227 153400 28708600 31450 31450 31450 31450 0
258 20250227 153300 28708600 31450 31450 31450 31450 0
259 20250227 153200 28708600 31450 31450 31450 31450 0
260 20250227 153100 28708600 31450 31450 31450 31450 0
261 20250227 153000 28708600 31450 31450 31450 31450 46
262 20250227 152900 27261900 31450 31450 31450 31450 0
263 20250227 152800 27261900 31450 31450 31450 31450 0
264 20250227 152700 27261900 31450 31450 31450 31450 0
265 20250227 152600 27261900 31450 31450 31450 31450 0
266 20250227 152500 27261900 31450 31450 31450 31450 0
267 20250227 152400 27261900 31450 31450 31450 31450 0
268 20250227 152300 27261900 31450 31450 31450 31450 0
269 20250227 152200 27261900 31450 31450 31450 31450 0
270 20250227 152100 27261900 31450 31450 31450 31450 0
271 20250227 152000 27261900 31450 31450 31450 31450 0
272 20250227 151900 27261900 31450 31450 31450 31450 18
273 20250227 151800 26695800 31400 31400 31400 31400 0
274 20250227 151700 26695800 31400 31400 31400 31400 0
275 20250227 151600 26695800 31400 31400 31400 31400 0
276 20250227 151500 26695800 31400 31400 31400 31400 0
277 20250227 151400 26695800 31400 31400 31400 31400 0
278 20250227 151300 26695800 31400 31400 31400 31400 0
279 20250227 151200 26695800 31400 31400 31400 31400 0
280 20250227 151100 26695800 31400 31400 31400 31400 0
281 20250227 151000 26695800 31400 31400 31400 31400 1
282 20250227 150900 26664400 31350 31350 31350 31350 0
283 20250227 150800 26664400 31350 31350 31350 31350 0
284 20250227 150700 26664400 31350 31350 31350 31350 7
285 20250227 150600 26444950 31450 31450 31450 31450 0
286 20250227 150500 26444950 31450 31450 31450 31450 0
287 20250227 150400 26444950 31450 31450 31450 31450 0
288 20250227 150300 26444950 31450 31450 31450 31450 0
289 20250227 150200 26444950 31450 31450 31450 31450 0
290 20250227 150100 26444950 31450 31450 31450 31450 0
291 20250227 150000 26444950 31450 31450 31450 31450 0
292 20250227 145900 26444950 31450 31450 31450 31450 0
293 20250227 145800 26444950 31450 31450 31450 31450 1
294 20250227 145700 26413500 31400 31400 31400 31400 36
295 20250227 145600 25283100 31450 31450 31450 31450 0
296 20250227 145500 25283100 31450 31450 31450 31450 1
297 20250227 145400 25251650 31450 31450 31450 31450 0
298 20250227 145300 25251650 31450 31450 31450 31450 0
299 20250227 145200 25251650 31450 31450 31450 31450 0
300 20250227 145100 25251650 31450 31450 31450 31450 0
301 20250227 145000 25251650 31450 31450 31450 31450 1
302 20250227 144900 25220200 31450 31450 31450 31450 1
303 20250227 144800 25188750 31400 31400 31400 31400 0
304 20250227 144700 25188750 31400 31400 31400 31400 0
305 20250227 144600 25188750 31400 31400 31400 31400 0
306 20250227 144500 25188750 31400 31400 31400 31400 0
307 20250227 144400 25188750 31400 31400 31400 31400 0
308 20250227 144300 25188750 31400 31400 31400 31400 0
309 20250227 144200 25188750 31400 31400 31400 31400 0
310 20250227 144100 25188750 31400 31400 31400 31400 0
311 20250227 144000 25188750 31400 31400 31400 31400 0
312 20250227 143900 25188750 31400 31400 31400 31400 0
313 20250227 143800 25188750 31400 31400 31400 31400 0
314 20250227 143700 25188750 31400 31400 31400 31400 0
315 20250227 143600 25188750 31400 31400 31400 31400 1
316 20250227 143500 25157350 31400 31400 31400 31400 0
317 20250227 143400 25157350 31400 31400 31400 31400 0
318 20250227 143300 25157350 31400 31400 31400 31400 0
319 20250227 143200 25157350 31400 31400 31400 31400 0
320 20250227 143100 25157350 31400 31400 31400 31400 19
321 20250227 143000 24560750 31450 31450 31450 31450 0
322 20250227 142900 24560750 31450 31450 31450 31450 0
323 20250227 142800 24560750 31450 31450 31450 31450 0
324 20250227 142700 24560750 31450 31400 31450 31400 5
325 20250227 142600 24403700 31400 31400 31400 31400 0
326 20250227 142500 24403700 31400 31400 31400 31400 0
327 20250227 142400 24403700 31400 31400 31400 31400 0
328 20250227 142300 24403700 31400 31400 31400 31400 0
329 20250227 142200 24403700 31400 31400 31400 31400 0
330 20250227 142100 24403700 31400 31400 31400 31400 0
331 20250227 142000 24403700 31400 31400 31400 31400 0
332 20250227 141900 24403700 31400 31400 31400 31400 0
333 20250227 141800 24403700 31400 31400 31400 31400 1
334 20250227 141700 24372300 31400 31400 31400 31400 13
335 20250227 141600 23964100 31400 31400 31400 31400 83
336 20250227 141500 21357900 31450 31450 31450 31450 1
337 20250227 141400 21326450 31450 31450 31450 31450 0
338 20250227 141300 21326450 31450 31450 31450 31450 0
339 20250227 141200 21326450 31450 31450 31450 31450 0
340 20250227 141100 21326450 31450 31450 31450 31450 0
341 20250227 141000 21326450 31450 31450 31450 31450 0
342 20250227 140900 21326450 31450 31450 31450 31450 0
343 20250227 140800 21326450 31450 31450 31450 31450 0
344 20250227 140700 21326450 31450 31450 31450 31450 0
345 20250227 140600 21326450 31450 31450 31450 31450 0
346 20250227 140500 21326450 31450 31450 31450 31450 0
347 20250227 140400 21326450 31450 31450 31450 31450 0
348 20250227 140300 21326450 31450 31450 31450 31450 0
349 20250227 140200 21326450 31450 31450 31450 31450 0
350 20250227 140100 21326450 31450 31450 31450 31450 0
351 20250227 140000 21326450 31450 31450 31450 31450 0
352 20250227 135900 21326450 31450 31450 31450 31450 0
353 20250227 135800 21326450 31450 31450 31450 31450 0
354 20250227 135700 21326450 31450 31450 31450 31450 0
355 20250227 135600 21326450 31450 31450 31450 31450 0
356 20250227 135500 21326450 31450 31450 31450 31450 0
357 20250227 135400 21326450 31450 31450 31450 31450 0
358 20250227 135300 21326450 31450 31450 31450 31450 0
359 20250227 135200 21326450 31450 31450 31450 31450 0
360 20250227 135100 21326450 31450 31450 31450 31450 0
361 20250227 135000 21326450 31450 31450 31450 31450 0
362 20250227 134900 21326450 31450 31450 31450 31450 0
363 20250227 134800 21326450 31450 31450 31450 31450 0
364 20250227 134700 21326450 31450 31450 31450 31450 0
365 20250227 134600 21326450 31450 31400 31450 31400 2
366 20250227 134500 21263600 31400 31400 31400 31400 0
367 20250227 134400 21263600 31400 31400 31400 31400 0
368 20250227 134300 21263600 31400 31400 31400 31400 0
369 20250227 134200 21263600 31400 31400 31400 31400 0
370 20250227 134100 21263600 31400 31400 31400 31400 0
371 20250227 134000 21263600 31400 31400 31400 31400 0
372 20250227 133900 21263600 31400 31400 31400 31400 0
373 20250227 133800 21263600 31400 31400 31400 31400 0
374 20250227 133700 21263600 31400 31400 31400 31400 60
375 20250227 133600 19379600 31450 31450 31450 31450 0
376 20250227 133500 19379600 31450 31450 31450 31450 0
377 20250227 133400 19379600 31450 31450 31450 31450 0
378 20250227 133300 19379600 31450 31450 31450 31450 0
379 20250227 133200 19379600 31450 31450 31450 31450 0
380 20250227 133100 19379600 31450 31400 31450 31400 42
381 20250227 133000 18060750 31400 31400 31400 31400 0
382 20250227 132900 18060750 31400 31400 31400 31400 0
383 20250227 132800 18060750 31400 31400 31400 31400 0
384 20250227 132700 18060750 31400 31400 31400 31400 0
385 20250227 132600 18060750 31400 31400 31400 31400 0
386 20250227 132500 18060750 31400 31400 31400 31400 0
387 20250227 132400 18060750 31400 31400 31400 31400 0
388 20250227 132300 18060750 31400 31400 31400 31400 0
389 20250227 132200 18060750 31400 31400 31400 31400 0
390 20250227 132100 18060750 31400 31400 31400 31400 0
391 20250227 132000 18060750 31400 31400 31400 31400 0
392 20250227 131900 18060750 31400 31400 31400 31400 0
393 20250227 131800 18060750 31400 31400 31400 31400 0
394 20250227 131700 18060750 31400 31400 31400 31400 34
395 20250227 131600 16993150 31500 31500 31500 31500 0
396 20250227 131500 16993150 31500 31500 31500 31500 0
397 20250227 131400 16993150 31500 31500 31500 31500 0
398 20250227 131300 16993150 31500 31500 31500 31500 0
399 20250227 131200 16993150 31500 31500 31500 31500 0
400 20250227 131100 16993150 31500 31500 31500 31500 0
401 20250227 131000 16993150 31500 31500 31500 31500 0
402 20250227 130900 16993150 31500 31500 31500 31500 0
403 20250227 130800 16993150 31500 31500 31500 31500 0
404 20250227 130700 16993150 31500 31500 31500 31500 1
405 20250227 130600 16961650 31400 31400 31400 31400 0
406 20250227 130500 16961650 31400 31400 31400 31400 0
407 20250227 130400 16961650 31400 31400 31400 31400 0
408 20250227 130300 16961650 31400 31400 31400 31400 0
409 20250227 130200 16961650 31400 31400 31400 31400 0
410 20250227 130100 16961650 31400 31400 31400 31400 0
411 20250227 130000 16961650 31400 31400 31400 31400 1
412 20250227 125900 16930250 31400 31400 31400 31400 0
413 20250227 125800 16930250 31400 31400 31400 31400 0
414 20250227 125700 16930250 31400 31400 31400 31400 0
415 20250227 125600 16930250 31400 31400 31400 31400 0
416 20250227 125500 16930250 31400 31400 31400 31400 0
417 20250227 125400 16930250 31400 31400 31400 31400 0
418 20250227 125300 16930250 31400 31400 31400 31400 0
419 20250227 125200 16930250 31400 31400 31400 31400 0
420 20250227 125100 16930250 31400 31400 31400 31400 0
421 20250227 125000 16930250 31400 31400 31400 31400 0
422 20250227 124900 16930250 31400 31400 31400 31400 0
423 20250227 124800 16930250 31400 31400 31400 31400 0
424 20250227 124700 16930250 31400 31400 31400 31400 0
425 20250227 124600 16930250 31400 31400 31400 31400 0
426 20250227 124500 16930250 31400 31400 31400 31400 0
427 20250227 124400 16930250 31400 31400 31400 31400 0
428 20250227 124300 16930250 31400 31400 31400 31400 0
429 20250227 124200 16930250 31400 31400 31400 31400 0
430 20250227 124100 16930250 31400 31400 31400 31400 0
431 20250227 124000 16930250 31400 31400 31400 31400 0
432 20250227 123900 16930250 31400 31400 31400 31400 0
433 20250227 123800 16930250 31400 31400 31400 31400 0
434 20250227 123700 16930250 31400 31400 31400 31400 0
435 20250227 123600 16930250 31400 31400 31400 31400 0
436 20250227 123500 16930250 31400 31400 31400 31400 0
437 20250227 123400 16930250 31400 31400 31400 31400 0
438 20250227 123300 16930250 31400 31400 31400 31400 0
439 20250227 123200 16930250 31400 31400 31400 31400 1
440 20250227 123100 16898850 31400 31400 31400 31400 0
441 20250227 123000 16898850 31400 31400 31400 31400 0
442 20250227 122900 16898850 31400 31400 31400 31400 0
443 20250227 122800 16898850 31400 31400 31400 31400 0
444 20250227 122700 16898850 31400 31400 31400 31400 0
445 20250227 122600 16898850 31400 31400 31400 31400 0
446 20250227 122500 16898850 31400 31400 31400 31400 0
447 20250227 122400 16898850 31400 31400 31400 31400 0
448 20250227 122300 16898850 31400 31400 31400 31400 0
449 20250227 122200 16898850 31400 31400 31400 31400 0
450 20250227 122100 16898850 31400 31400 31400 31400 0
451 20250227 122000 16898850 31400 31400 31400 31400 0
452 20250227 121900 16898850 31400 31400 31400 31400 5
453 20250227 121800 16741850 31500 31500 31500 31500 0
454 20250227 121700 16741850 31500 31500 31500 31500 0
455 20250227 121600 16741850 31500 31500 31500 31500 0
456 20250227 121500 16741850 31500 31500 31500 31500 0
457 20250227 121400 16741850 31500 31500 31500 31500 0
458 20250227 121300 16741850 31500 31500 31500 31500 0
459 20250227 121200 16741850 31500 31500 31500 31500 0
460 20250227 121100 16741850 31500 31500 31500 31500 0
461 20250227 121000 16741850 31500 31500 31500 31500 3
462 20250227 120900 16647350 31500 31500 31500 31500 0
463 20250227 120800 16647350 31500 31500 31500 31500 0
464 20250227 120700 16647350 31500 31400 31500 31400 5
465 20250227 120600 16490150 31400 31400 31400 31400 0
466 20250227 120500 16490150 31400 31400 31400 31400 1
467 20250227 120400 16458750 31400 31400 31400 31400 0
468 20250227 120300 16458750 31400 31400 31400 31400 0
469 20250227 120200 16458750 31400 31400 31400 31400 0
470 20250227 120100 16458750 31400 31400 31400 31400 0
471 20250227 120000 16458750 31400 31400 31400 31400 0
472 20250227 115900 16458750 31400 31400 31400 31400 5
473 20250227 115800 16301750 31400 31400 31400 31400 0
474 20250227 115700 16301750 31400 31400 31400 31400 0
475 20250227 115600 16301750 31400 31400 31400 31400 0
476 20250227 115500 16301750 31400 31350 31400 31350 4
477 20250227 115400 16176200 31400 31400 31400 31400 0
478 20250227 115300 16176200 31400 31400 31400 31400 0
479 20250227 115200 16176200 31400 31400 31400 31400 0
480 20250227 115100 16176200 31400 31400 31400 31400 0
481 20250227 115000 16176200 31400 31400 31400 31400 0
482 20250227 114900 16176200 31400 31400 31400 31400 0
483 20250227 114800 16176200 31400 31400 31400 31400 0
484 20250227 114700 16176200 31400 31400 31400 31400 0
485 20250227 114600 16176200 31400 31400 31400 31400 0
486 20250227 114500 16176200 31400 31400 31400 31400 0
487 20250227 114400 16176200 31400 31400 31400 31400 0
488 20250227 114300 16176200 31400 31400 31400 31400 0
489 20250227 114200 16176200 31400 31400 31400 31400 0
490 20250227 114100 16176200 31400 31400 31400 31400 0
491 20250227 114000 16176200 31400 31400 31400 31400 0
492 20250227 113900 16176200 31400 31400 31400 31400 0
493 20250227 113800 16176200 31400 31400 31400 31400 0
494 20250227 113700 16176200 31400 31400 31400 31400 0
495 20250227 113600 16176200 31400 31400 31400 31400 3
496 20250227 113500 16082000 31400 31400 31400 31400 0
497 20250227 113400 16082000 31400 31400 31400 31400 0
498 20250227 113300 16082000 31400 31400 31400 31400 0
499 20250227 113200 16082000 31400 31400 31400 31400 1
500 20250227 113100 16050600 31400 31400 31400 31400 0
501 20250227 113000 16050600 31400 31400 31400 31400 0
502 20250227 112900 16050600 31400 31400 31400 31400 0
503 20250227 112800 16050600 31400 31400 31400 31400 0
504 20250227 112700 16050600 31400 31400 31400 31400 0
505 20250227 112600 16050600 31400 31400 31400 31400 0
506 20250227 112500 16050600 31400 31400 31400 31400 0
507 20250227 112400 16050600 31400 31400 31400 31400 0
508 20250227 112300 16050600 31400 31400 31400 31400 0
509 20250227 112200 16050600 31400 31400 31400 31400 5
510 20250227 112100 15893600 31400 31400 31400 31400 0
511 20250227 112000 15893600 31400 31400 31400 31400 0
512 20250227 111900 15893600 31400 31400 31400 31400 0
513 20250227 111800 15893600 31400 31400 31400 31400 0
514 20250227 111700 15893600 31400 31400 31400 31400 0
515 20250227 111600 15893600 31400 31400 31400 31400 1
516 20250227 111500 15862200 31400 31400 31400 31400 0
517 20250227 111400 15862200 31400 31400 31400 31400 0
518 20250227 111300 15862200 31400 31400 31400 31400 0
519 20250227 111200 15862200 31400 31400 31400 31400 0
520 20250227 111100 15862200 31400 31400 31400 31400 0
521 20250227 111000 15862200 31400 31400 31400 31400 0
522 20250227 110900 15862200 31400 31400 31400 31400 0
523 20250227 110800 15862200 31400 31400 31400 31400 0
524 20250227 110700 15862200 31400 31400 31400 31400 0
525 20250227 110600 15862200 31400 31400 31400 31400 0
526 20250227 110500 15862200 31400 31400 31400 31400 0
527 20250227 110400 15862200 31400 31400 31400 31400 0
528 20250227 110300 15862200 31400 31400 31400 31400 0
529 20250227 110200 15862200 31400 31400 31400 31400 0
530 20250227 110100 15862200 31400 31400 31400 31400 0
531 20250227 110000 15862200 31400 31400 31400 31400 1
532 20250227 105900 15830800 31400 31400 31400 31400 0
533 20250227 105800 15830800 31400 31400 31400 31400 0
534 20250227 105700 15830800 31400 31400 31400 31400 0
535 20250227 105600 15830800 31400 31400 31400 31400 0
536 20250227 105500 15830800 31400 31400 31400 31400 0
537 20250227 105400 15830800 31400 31400 31400 31400 0
538 20250227 105300 15830800 31400 31400 31400 31400 0
539 20250227 105200 15830800 31400 31400 31400 31400 3
540 20250227 105100 15736600 31400 31400 31400 31400 0
541 20250227 105000 15736600 31400 31400 31400 31400 0
542 20250227 104900 15736600 31400 31400 31400 31400 1
543 20250227 104800 15705200 31500 31500 31500 31500 0
544 20250227 104700 15705200 31500 31500 31500 31500 0
545 20250227 104600 15705200 31500 31500 31500 31500 0
546 20250227 104500 15705200 31500 31500 31500 31500 0
547 20250227 104400 15705200 31500 31500 31500 31500 0
548 20250227 104300 15705200 31500 31500 31500 31500 0
549 20250227 104200 15705200 31500 31500 31500 31500 0
550 20250227 104100 15705200 31500 31500 31500 31500 0
551 20250227 104000 15705200 31500 31500 31500 31500 0
552 20250227 103900 15705200 31500 31500 31500 31500 0
553 20250227 103800 15705200 31500 31500 31500 31500 0
554 20250227 103700 15705200 31500 31500 31500 31500 0
555 20250227 103600 15705200 31500 31500 31500 31500 0
556 20250227 103500 15705200 31500 31400 31500 31400 109
557 20250227 103400 12282500 31500 31500 31500 31500 3
558 20250227 103300 12188000 31400 31400 31400 31400 0
559 20250227 103200 12188000 31400 31400 31400 31400 0
560 20250227 103100 12188000 31400 31400 31400 31400 0
561 20250227 103000 12188000 31400 31400 31400 31400 0
562 20250227 102900 12188000 31400 31400 31400 31400 0
563 20250227 102800 12188000 31400 31400 31400 31400 0
564 20250227 102700 12188000 31400 31400 31400 31400 0
565 20250227 102600 12188000 31400 31400 31400 31400 0
566 20250227 102500 12188000 31400 31400 31400 31400 1
567 20250227 102400 12156600 31500 31500 31500 31500 0
568 20250227 102300 12156600 31500 31500 31500 31500 0
569 20250227 102200 12156600 31500 31500 31500 31500 0
570 20250227 102100 12156600 31500 31500 31500 31500 0
571 20250227 102000 12156600 31500 31500 31500 31500 0
572 20250227 101900 12156600 31500 31500 31500 31500 0
573 20250227 101800 12156600 31500 31450 31500 31400 7
574 20250227 101700 11936400 31450 31400 31450 31400 5
575 20250227 101600 11779350 31400 31400 31400 31400 0
576 20250227 101500 11779350 31400 31400 31400 31400 0
577 20250227 101400 11779350 31400 31400 31400 31400 0
578 20250227 101300 11779350 31400 31400 31400 31400 0
579 20250227 101200 11779350 31400 31400 31400 31400 4
580 20250227 101100 11653750 31400 31400 31400 31400 0
581 20250227 101000 11653750 31400 31400 31400 31400 0
582 20250227 100900 11653750 31400 31400 31400 31400 0
583 20250227 100800 11653750 31400 31400 31400 31400 0
584 20250227 100700 11653750 31400 31400 31400 31400 0
585 20250227 100600 11653750 31400 31400 31400 31400 0
586 20250227 100500 11653750 31400 31400 31400 31400 2
587 20250227 100400 11590950 31250 31250 31250 31250 0
588 20250227 100300 11590950 31250 31250 31250 31250 0
589 20250227 100200 11590950 31250 31250 31250 31250 0
590 20250227 100100 11590950 31250 31250 31250 31250 0
591 20250227 100000 11590950 31250 31400 31400 31250 33
592 20250227 095900 10559100 31450 31450 31450 31450 0
593 20250227 095800 10559100 31450 31450 31450 31450 0
594 20250227 095700 10559100 31450 31450 31450 31450 0
595 20250227 095600 10559100 31450 31450 31450 31450 0
596 20250227 095500 10559100 31450 31400 31500 31400 4
597 20250227 095400 10433300 31450 31400 31450 31400 7
598 20250227 095300 10213250 31400 31400 31400 31400 0
599 20250227 095200 10213250 31400 31400 31400 31400 0
600 20250227 095100 10213250 31400 31400 31400 31400 4
601 20250227 095000 10087650 31500 31400 31500 31400 4
602 20250227 094900 9961950 31300 31300 31300 31300 1
603 20250227 094800 9930650 31500 31500 31500 31500 0
604 20250227 094700 9930650 31500 31500 31500 31500 0
605 20250227 094600 9930650 31500 31500 31500 31500 0
606 20250227 094500 9930650 31500 31400 31550 31400 30
607 20250227 094400 8988100 31500 31400 31500 31400 5
608 20250227 094300 8831000 31550 31550 31550 31550 0
609 20250227 094200 8831000 31550 31550 31550 31550 0
610 20250227 094100 8831000 31550 31550 31550 31550 0
611 20250227 094000 8831000 31550 31550 31550 31550 0
612 20250227 093900 8831000 31550 31550 31550 31550 0
613 20250227 093800 8831000 31550 31550 31550 31550 0
614 20250227 093700 8831000 31550 31550 31550 31550 0
615 20250227 093600 8831000 31550 31550 31550 31550 0
616 20250227 093500 8831000 31550 31550 31550 31550 0
617 20250227 093400 8831000 31550 31550 31550 31550 0
618 20250227 093300 8831000 31550 31550 31550 31550 0
619 20250227 093200 8831000 31550 31350 31550 31350 16
620 20250227 093100 8327850 31350 31350 31350 31350 0
621 20250227 093000 8327850 31350 31350 31350 31350 0
622 20250227 092900 8327850 31350 31350 31350 31350 6
623 20250227 092800 8139750 31350 31350 31350 31350 0
624 20250227 092700 8139750 31350 31350 31350 31350 1
625 20250227 092600 8108400 31500 31500 31500 31500 0
626 20250227 092500 8108400 31500 31500 31500 31500 0
627 20250227 092400 8108400 31500 31500 31500 31500 0
628 20250227 092300 8108400 31500 31500 31500 31500 0
629 20250227 092200 8108400 31500 31500 31500 31500 0
630 20250227 092100 8108400 31500 31450 31500 31350 7
631 20250227 092000 7888400 31350 31350 31550 31350 16
632 20250227 091900 7386000 31400 31400 31400 31350 100
633 20250227 091800 4248850 31600 31600 31600 31600 0
634 20250227 091700 4248850 31600 31500 31600 31500 84
635 20250227 091600 1602750 31500 31500 31500 31500 1
636 20250227 091500 1571250 31500 31450 31500 31450 3
637 20250227 091400 1476800 31500 31500 31500 31500 0
638 20250227 091300 1476800 31500 31500 31500 31500 0
639 20250227 091200 1476800 31500 31500 31500 31500 0
640 20250227 091100 1476800 31500 31500 31500 31500 0
641 20250227 091000 1476800 31500 31400 31500 31400 23
642 20250227 090900 754500 31400 31400 31400 31400 7
643 20250227 090800 534700 31400 31400 31400 31400 1
644 20250227 090700 503300 31500 31500 31500 31500 0
645 20250227 090600 503300 31500 31500 31500 31500 0
646 20250227 090500 503300 31500 31500 31500 31500 0
647 20250227 090400 503300 31500 31500 31500 31500 0
648 20250227 090300 503300 31500 31500 31500 31500 0
649 20250227 090200 503300 31500 31500 31500 31500 0
650 20250227 090100 503300 31500 31500 31500 31500 0
651 20250227 090000 503300 31500 31450 31500 31450 16