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

656
077970/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195400,50591973350,25150,25150,25150,25150,18005
20250227,195300,50591973350,25150,25150,25150,25150,0
20250227,195200,50591973350,25150,25150,25150,25150,0
20250227,195100,50591973350,25150,25150,25150,25150,0
20250227,195000,50591973350,25150,25150,25150,25150,0
20250227,194900,50591973350,25150,25150,25150,25150,0
20250227,194800,50591973350,25150,25150,25150,25150,0
20250227,194700,50591973350,25150,25150,25150,25150,0
20250227,194600,50591973350,25150,25150,25150,25150,0
20250227,194500,50591973350,25150,25150,25150,25150,0
20250227,194400,50591973350,25150,25150,25150,25150,0
20250227,194300,50591973350,25150,25150,25150,25150,0
20250227,194200,50591973350,25150,25150,25150,25150,0
20250227,194100,50591973350,25150,25150,25150,25150,0
20250227,194000,50591973350,25150,25150,25150,25150,0
20250227,193900,50591973350,25150,25150,25150,25150,0
20250227,193800,50591973350,25150,25150,25150,25150,0
20250227,193700,50591973350,25150,25150,25150,25150,0
20250227,193600,50591973350,25150,25150,25150,25150,0
20250227,193500,50591973350,25150,25150,25150,25150,0
20250227,193400,50591973350,25150,25150,25150,25150,0
20250227,193300,50591973350,25150,25150,25150,25150,0
20250227,193200,50591973350,25150,25150,25150,25150,0
20250227,193100,50591973350,25150,25150,25150,25150,0
20250227,193000,50591973350,25150,25150,25150,25150,0
20250227,192900,50591973350,25150,25150,25150,25150,0
20250227,192800,50591973350,25150,25150,25150,25150,0
20250227,192700,50591973350,25150,25150,25150,25150,0
20250227,192600,50591973350,25150,25150,25150,25150,0
20250227,192500,50591973350,25150,25150,25150,25150,0
20250227,192400,50591973350,25150,25150,25150,25150,18005
20250227,192300,50591973350,25150,25150,25150,25150,0
20250227,192200,50591973350,25150,25150,25150,25150,0
20250227,192100,50591973350,25150,25150,25150,25150,0
20250227,192000,50591973350,25150,25150,25150,25150,0
20250227,191900,50591973350,25150,25150,25150,25150,0
20250227,191800,50591973350,25150,25150,25150,25150,0
20250227,191700,50591973350,25150,25150,25150,25150,0
20250227,191600,50591973350,25150,25150,25150,25150,0
20250227,191500,50591973350,25150,25150,25150,25150,0
20250227,191400,50591973350,25150,25150,25150,25150,0
20250227,191300,50591973350,25150,25150,25150,25150,0
20250227,191200,50591973350,25150,25150,25150,25150,0
20250227,191100,50591973350,25150,25150,25150,25150,0
20250227,191000,50591973350,25150,25150,25150,25150,0
20250227,190900,50591973350,25150,25150,25150,25150,0
20250227,190800,50591973350,25150,25150,25150,25150,0
20250227,190700,50591973350,25150,25150,25150,25150,0
20250227,190600,50591973350,25150,25150,25150,25150,0
20250227,190500,50591973350,25150,25150,25150,25150,0
20250227,190400,50591973350,25150,25150,25150,25150,0
20250227,190300,50591973350,25150,25150,25150,25150,0
20250227,190200,50591973350,25150,25150,25150,25150,0
20250227,190100,50591973350,25150,25150,25150,25150,0
20250227,190000,50591973350,25150,25150,25150,25150,0
20250227,185900,50591973350,25150,25150,25150,25150,0
20250227,185800,50591973350,25150,25150,25150,25150,0
20250227,185700,50591973350,25150,25150,25150,25150,0
20250227,185600,50591973350,25150,25150,25150,25150,0
20250227,185500,50591973350,25150,25150,25150,25150,0
20250227,185400,50591973350,25150,25150,25150,25150,18005
20250227,185300,50591973350,25150,25150,25150,25150,0
20250227,185200,50591973350,25150,25150,25150,25150,0
20250227,185100,50591973350,25150,25150,25150,25150,0
20250227,185000,50591973350,25150,25150,25150,25150,0
20250227,184900,50591973350,25150,25150,25150,25150,0
20250227,184800,50591973350,25150,25150,25150,25150,0
20250227,184700,50591973350,25150,25150,25150,25150,0
20250227,184600,50591973350,25150,25150,25150,25150,0
20250227,184500,50591973350,25150,25150,25150,25150,0
20250227,184400,50591973350,25150,25150,25150,25150,0
20250227,184300,50591973350,25150,25150,25150,25150,0
20250227,184200,50591973350,25150,25150,25150,25150,0
20250227,184100,50591973350,25150,25150,25150,25150,0
20250227,184000,50591973350,25150,25150,25150,25150,0
20250227,183900,50591973350,25150,25150,25150,25150,0
20250227,183800,50591973350,25150,25150,25150,25150,0
20250227,183700,50591973350,25150,25150,25150,25150,0
20250227,183600,50591973350,25150,25150,25150,25150,0
20250227,183500,50591973350,25150,25150,25150,25150,0
20250227,183400,50591973350,25150,25150,25150,25150,0
20250227,183300,50591973350,25150,25150,25150,25150,0
20250227,183200,50591973350,25150,25150,25150,25150,0
20250227,183100,50591973350,25150,25150,25150,25150,0
20250227,183000,50591973350,25150,25150,25150,25150,0
20250227,182900,50591973350,25150,25150,25150,25150,0
20250227,182800,50591973350,25150,25150,25150,25150,0
20250227,182700,50591973350,25150,25150,25150,25150,0
20250227,182600,50591973350,25150,25150,25150,25150,0
20250227,182500,50591973350,25150,25150,25150,25150,0
20250227,182400,50591973350,25150,25150,25150,25150,18005
20250227,182300,50591973350,25150,25150,25150,25150,0
20250227,182200,50591973350,25150,25150,25150,25150,0
20250227,182100,50591973350,25150,25150,25150,25150,0
20250227,182000,50591973350,25150,25150,25150,25150,0
20250227,181900,50591973350,25150,25150,25150,25150,0
20250227,181800,50591973350,25150,25150,25150,25150,0
20250227,181700,50591973350,25150,25150,25150,25150,0
20250227,181600,50591973350,25150,25150,25150,25150,0
20250227,181500,50591973350,25150,25150,25150,25150,0
20250227,181400,50591973350,25150,25150,25150,25150,0
20250227,181300,50591973350,25150,25150,25150,25150,0
20250227,181200,50591973350,25150,25150,25150,25150,0
20250227,181100,50591973350,25150,25150,25150,25150,0
20250227,181000,50591973350,25150,25150,25150,25150,0
20250227,180900,50591973350,25150,25150,25150,25150,0
20250227,180800,50591973350,25150,25150,25150,25150,0
20250227,180700,50591973350,25150,25150,25150,25150,0
20250227,180600,50591973350,25150,25150,25150,25150,0
20250227,180500,50591973350,25150,25150,25150,25150,0
20250227,180400,50591973350,25150,25150,25150,25150,0
20250227,180300,50591973350,25150,25150,25150,25150,0
20250227,180200,50591973350,25150,25150,25150,25150,0
20250227,180100,50591973350,25150,25150,25150,25150,0
20250227,180000,50591973350,25150,25150,25150,25150,0
20250227,175900,50591973350,25150,25150,25150,25150,0
20250227,175800,50591973350,25150,25150,25150,25150,0
20250227,175700,50591973350,25150,25150,25150,25150,0
20250227,175600,50591973350,25150,25150,25150,25150,0
20250227,175500,50591973350,25150,25150,25150,25150,0
20250227,175400,50591973350,25150,25150,25150,25150,18005
20250227,175300,50591973350,25150,25150,25150,25150,0
20250227,175200,50591973350,25150,25150,25150,25150,0
20250227,175100,50591973350,25150,25150,25150,25150,0
20250227,175000,50591973350,25150,25150,25150,25150,0
20250227,174900,50591973350,25150,25150,25150,25150,0
20250227,174800,50591973350,25150,25150,25150,25150,0
20250227,174700,50591973350,25150,25150,25150,25150,0
20250227,174600,50591973350,25150,25150,25150,25150,0
20250227,174500,50591973350,25150,25150,25150,25150,0
20250227,174400,50591973350,25150,25150,25150,25150,0
20250227,174300,50591973350,25150,25150,25150,25150,0
20250227,174200,50591973350,25150,25150,25150,25150,0
20250227,174100,50591973350,25150,25150,25150,25150,0
20250227,174000,50591973350,25150,25150,25150,25150,0
20250227,173900,50591973350,25150,25150,25150,25150,0
20250227,173800,50591973350,25150,25150,25150,25150,0
20250227,173700,50591973350,25150,25150,25150,25150,0
20250227,173600,50591973350,25150,25150,25150,25150,0
20250227,173500,50591973350,25150,25150,25150,25150,0
20250227,173400,50591973350,25150,25150,25150,25150,0
20250227,173300,50591973350,25150,25150,25150,25150,0
20250227,173200,50591973350,25150,25150,25150,25150,0
20250227,173100,50591973350,25150,25150,25150,25150,0
20250227,173000,50591973350,25150,25150,25150,25150,0
20250227,172900,50591973350,25150,25150,25150,25150,0
20250227,172800,50591973350,25150,25150,25150,25150,0
20250227,172700,50591973350,25150,25150,25150,25150,0
20250227,172600,50591973350,25150,25150,25150,25150,0
20250227,172500,50591973350,25150,25150,25150,25150,0
20250227,172400,50591973350,25150,25150,25150,25150,18005
20250227,172300,50591973350,25150,25150,25150,25150,0
20250227,172200,50591973350,25150,25150,25150,25150,0
20250227,172100,50591973350,25150,25150,25150,25150,0
20250227,172000,50591973350,25150,25150,25150,25150,0
20250227,171900,50591973350,25150,25150,25150,25150,0
20250227,171800,50591973350,25150,25150,25150,25150,0
20250227,171700,50591973350,25150,25150,25150,25150,0
20250227,171600,50591973350,25150,25150,25150,25150,0
20250227,171500,50591973350,25150,25150,25150,25150,0
20250227,171400,50591973350,25150,25150,25150,25150,0
20250227,171300,50591973350,25150,25150,25150,25150,0
20250227,171200,50591973350,25150,25150,25150,25150,0
20250227,171100,50591973350,25150,25150,25150,25150,0
20250227,171000,50591973350,25150,25150,25150,25150,0
20250227,170900,50591973350,25150,25150,25150,25150,0
20250227,170800,50591973350,25150,25150,25150,25150,0
20250227,170700,50591973350,25150,25150,25150,25150,0
20250227,170600,50591973350,25150,25150,25150,25150,0
20250227,170500,50591973350,25150,25150,25150,25150,0
20250227,170400,50591973350,25150,25150,25150,25150,0
20250227,170300,50591973350,25150,25150,25150,25150,0
20250227,170200,50591973350,25150,25150,25150,25150,0
20250227,170100,50591973350,25150,25150,25150,25150,0
20250227,170000,50591973350,25150,25150,25150,25150,0
20250227,165900,50591973350,25150,25150,25150,25150,0
20250227,165800,50591973350,25150,25150,25150,25150,0
20250227,165700,50591973350,25150,25150,25150,25150,0
20250227,165600,50591973350,25150,25150,25150,25150,0
20250227,165500,50591973350,25150,25150,25150,25150,0
20250227,165400,50591973350,25150,25150,25150,25150,18005
20250227,165300,50591973350,25150,25150,25150,25150,0
20250227,165200,50591973350,25150,25150,25150,25150,0
20250227,165100,50591973350,25150,25150,25150,25150,0
20250227,165000,50591973350,25150,25150,25150,25150,0
20250227,164900,50591973350,25150,25150,25150,25150,0
20250227,164800,50591973350,25150,25150,25150,25150,0
20250227,164700,50591973350,25150,25150,25150,25150,0
20250227,164600,50591973350,25150,25150,25150,25150,0
20250227,164500,50591973350,25150,25150,25150,25150,0
20250227,164400,50591973350,25150,25150,25150,25150,0
20250227,164300,50591973350,25150,25150,25150,25150,0
20250227,164200,50591973350,25150,25150,25150,25150,0
20250227,164100,50591973350,25150,25150,25150,25150,0
20250227,164000,50591973350,25150,25150,25150,25150,0
20250227,163900,50591973350,25150,25150,25150,25150,0
20250227,163800,50591973350,25150,25150,25150,25150,0
20250227,163700,50591973350,25150,25150,25150,25150,0
20250227,163600,50591973350,25150,25150,25150,25150,0
20250227,163500,50591973350,25150,25150,25150,25150,0
20250227,163400,50591973350,25150,25150,25150,25150,0
20250227,163300,50591973350,25150,25150,25150,25150,0
20250227,163200,50591973350,25150,25150,25150,25150,0
20250227,163100,50591973350,25150,25150,25150,25150,0
20250227,163000,50591973350,25150,25150,25150,25150,0
20250227,162900,50591973350,25150,25150,25150,25150,0
20250227,162800,50591973350,25150,25150,25150,25150,0
20250227,162700,50591973350,25150,25150,25150,25150,0
20250227,162600,50591973350,25150,25150,25150,25150,0
20250227,162500,50591973350,25150,25150,25150,25150,0
20250227,162400,50591973350,25150,25150,25150,25150,18005
20250227,162300,50591973350,25150,25150,25150,25150,0
20250227,162200,50591973350,25150,25150,25150,25150,0
20250227,162100,50591973350,25150,25150,25150,25150,0
20250227,162000,50591973350,25150,25150,25150,25150,0
20250227,161900,50591973350,25150,25150,25150,25150,0
20250227,161800,50591973350,25150,25150,25150,25150,0
20250227,161700,50591973350,25150,25150,25150,25150,0
20250227,161600,50591973350,25150,25150,25150,25150,0
20250227,161500,50591973350,25150,25150,25150,25150,0
20250227,161400,50591973350,25150,25150,25150,25150,0
20250227,161300,50591973350,25150,25150,25150,25150,0
20250227,161200,50591973350,25150,25150,25150,25150,0
20250227,161100,50591973350,25150,25150,25150,25150,0
20250227,161000,50591973350,25150,25150,25150,25150,0
20250227,160900,50591973350,25150,25150,25150,25150,0
20250227,160800,50591973350,25150,25150,25150,25150,0
20250227,160700,50591973350,25150,25150,25150,25150,0
20250227,160600,50591973350,25150,25150,25150,25150,0
20250227,160500,50591973350,25150,25150,25150,25150,0
20250227,160400,50591973350,25150,25150,25150,25150,0
20250227,160300,50591973350,25150,25150,25150,25150,0
20250227,160200,50591973350,25150,25150,25150,25150,0
20250227,160100,50591973350,25150,25150,25150,25150,0
20250227,160000,50591973350,25150,25150,25150,25150,0
20250227,155900,50591973350,25150,25150,25150,25150,0
20250227,155800,50591973350,25150,25150,25150,25150,0
20250227,155700,50591973350,25150,25150,25150,25150,0
20250227,155600,50591973350,25150,25150,25150,25150,0
20250227,155500,50591973350,25150,25150,25150,25150,0
20250227,155400,50591973350,25150,25150,25150,25150,18005
20250227,155300,50591973350,25150,25150,25150,25150,0
20250227,155200,50591973350,25150,25150,25150,25150,0
20250227,155100,50591973350,25150,25150,25150,25150,0
20250227,155000,50591973350,25150,25150,25150,25150,0
20250227,154900,50591973350,25150,25150,25150,25150,0
20250227,154800,50591973350,25150,25150,25150,25150,0
20250227,154700,50591973350,25150,25150,25150,25150,0
20250227,154600,50591973350,25150,25150,25150,25150,0
20250227,154500,50591973350,25150,25150,25150,25150,0
20250227,154400,50591973350,25150,25150,25150,25150,0
20250227,154300,50591973350,25150,25150,25150,25150,0
20250227,154200,50591973350,25150,25150,25150,25150,0
20250227,154100,50591973350,25150,25150,25150,25150,0
20250227,154000,50591973350,25150,25150,25150,25150,0
20250227,153900,50591973350,25150,25150,25150,25150,0
20250227,153800,50591973350,25150,25150,25150,25150,0
20250227,153700,50591973350,25150,25150,25150,25150,0
20250227,153600,50591973350,25150,25150,25150,25150,0
20250227,153500,50591973350,25150,25150,25150,25150,0
20250227,153400,50591973350,25150,25150,25150,25150,0
20250227,153300,50591973350,25150,25150,25150,25150,0
20250227,153200,50591973350,25150,25150,25150,25150,0
20250227,153100,50591973350,25150,25150,25150,25150,0
20250227,153000,50591973350,25150,25150,25150,25150,18005
20250227,152900,50139147600,25150,25150,25150,25150,0
20250227,152800,50139147600,25150,25150,25150,25150,0
20250227,152700,50139147600,25150,25150,25150,25150,0
20250227,152600,50139147600,25150,25150,25150,25150,0
20250227,152500,50139147600,25150,25150,25150,25150,0
20250227,152400,50139147600,25150,25150,25150,25150,0
20250227,152300,50139147600,25150,25150,25150,25150,0
20250227,152200,50139147600,25150,25150,25150,25150,0
20250227,152100,50139147600,25150,25150,25150,25150,0
20250227,152000,50139147600,25150,25150,25150,25150,0
20250227,151900,50139147600,25150,25200,25250,25150,3748
20250227,151800,50044726250,25250,25150,25250,25150,3457
20250227,151700,49957603650,25150,25100,25200,25100,3397
20250227,151600,49872193000,25150,25150,25150,25100,1013
20250227,151500,49846737400,25150,25050,25150,25050,1731
20250227,151400,49803262900,25100,25100,25100,25050,4167
20250227,151300,49698808300,25100,25100,25100,25050,3325
20250227,151200,49615410750,25100,25050,25100,25050,1166
20250227,151100,49586183150,25100,25050,25100,25050,4911
20250227,151000,49463033300,25100,25050,25100,25050,2055
20250227,150900,49411527300,25050,25050,25100,25050,2314
20250227,150800,49353495200,25100,25100,25100,25050,2234
20250227,150700,49297510050,25100,25050,25100,25050,928
20250227,150600,49274252200,25050,25050,25100,25050,2094
20250227,150500,49221783050,25050,25100,25150,25050,4263
20250227,150400,49114801900,25150,25100,25150,25100,1256
20250227,150300,49083242700,25100,25100,25150,25100,1517
20250227,150200,49045119350,25100,25100,25150,25100,2152
20250227,150100,48991077750,25150,25150,25150,25100,1670
20250227,150000,48949146000,25100,25050,25150,25050,6332
20250227,145900,48790162350,25050,25050,25100,25050,1285
20250227,145800,48757934850,25100,25050,25100,25050,1266
20250227,145700,48726202100,25100,25100,25150,25050,3200
20250227,145600,48645824850,25100,25100,25150,25050,1270
20250227,145500,48613944500,25150,25100,25150,25050,2043
20250227,145400,48562704300,25050,25050,25100,25050,1162
20250227,145300,48533572550,25100,25000,25100,25000,1660
20250227,145200,48491974850,25000,25100,25100,25000,7741
20250227,145100,48298217550,25150,25100,25150,25050,5163
20250227,145000,48168646700,25100,25200,25200,25100,2752
20250227,144900,48099451600,25150,25150,25200,25150,1034
20250227,144800,48073426350,25200,25200,25200,25150,2747
20250227,144700,48004299400,25200,25150,25200,25150,1715
20250227,144600,47961120700,25200,25150,25200,25150,2187
20250227,144500,47906026550,25150,25150,25200,25150,1135
20250227,144400,47877452050,25150,25150,25200,25150,1505
20250227,144300,47839584300,25150,25100,25150,25100,938
20250227,144200,47816015850,25150,25100,25200,25100,1236
20250227,144100,47784949050,25100,25100,25200,25100,944
20250227,144000,47761240000,25100,25100,25200,25100,1278
20250227,143900,47729133650,25100,25100,25150,25100,804
20250227,143800,47708932350,25150,25150,25200,25100,1276
20250227,143700,47676861250,25200,25150,25200,25100,4234
20250227,143600,47570489000,25100,25150,25150,25100,1804
20250227,143500,47525164250,25150,25150,25150,25100,561
20250227,143400,47511071150,25150,25150,25150,25100,664
20250227,143300,47494395350,25150,25150,25150,25100,1067
20250227,143200,47467609500,25100,25050,25150,25050,887
20250227,143100,47445347150,25050,25100,25150,25050,1131
20250227,143000,47416943550,25100,25150,25150,25100,1356
20250227,142900,47382897800,25100,25100,25150,25100,1973
20250227,142800,47333316450,25100,25050,25150,25050,2390
20250227,142700,47273306400,25050,25100,25100,25050,4394
20250227,142600,47163029500,25100,25050,25100,25050,1778
20250227,142500,47118457250,25100,25000,25100,25000,1654
20250227,142400,47077019250,25000,25050,25100,25000,953
20250227,142300,47053161400,25000,25050,25050,25000,2240
20250227,142200,46997090800,25050,25000,25050,25000,779
20250227,142100,46977603650,25050,25050,25050,25000,1220
20250227,142000,46947090050,25000,25050,25050,25000,1728
20250227,141900,46903872900,25000,25100,25100,25000,1295
20250227,141800,46871446050,25050,25050,25100,25050,1694
20250227,141700,46828990100,25050,25050,25100,25050,953
20250227,141600,46805095050,25050,25050,25100,25000,1852
20250227,141500,46758716000,25050,25100,25100,25050,1009
20250227,141400,46733420900,25050,25000,25100,25000,458
20250227,141300,46721945500,25100,25000,25100,25000,1102
20250227,141200,46694374700,25000,25050,25100,25000,621
20250227,141100,46678822150,25050,25100,25100,25050,803
20250227,141000,46658696600,25050,25050,25100,25000,880
20250227,140900,46636642100,25050,25050,25100,25050,929
20250227,140800,46613346800,25050,25050,25100,25000,664
20250227,140700,46596704200,25050,25050,25100,25000,2061
20250227,140600,46545076850,25050,25050,25050,25000,684
20250227,140500,46527953800,25000,25000,25050,24950,1262
20250227,140400,46496426800,24950,25000,25000,24950,1053
20250227,140300,46470127350,25000,24950,25000,24950,747
20250227,140200,46451464200,25000,24950,25000,24900,1354
20250227,140100,46417679600,24900,24850,24950,24850,1273
20250227,140000,46385988450,24850,24900,24950,24850,1203
20250227,135900,46356023800,24950,24900,24950,24900,1006
20250227,135800,46330950800,24950,24900,24950,24900,1007
20250227,135700,46305862150,24950,24950,24950,24900,1632
20250227,135600,46265205550,24950,24950,24950,24900,2303
20250227,135500,46207840800,24900,24900,24950,24900,4333
20250227,135400,46099897750,24950,25000,25050,24900,9032
20250227,135300,45874153300,25050,25100,25100,25000,4958
20250227,135200,45750085650,25050,25150,25150,25050,1404
20250227,135100,45714869050,25150,25100,25150,25100,2675
20250227,135000,45647652250,25150,25100,25150,25050,1499
20250227,134900,45610022300,25050,25050,25100,25050,1014
20250227,134800,45584594400,25100,25100,25100,25050,1453
20250227,134700,45548144550,25100,25100,25150,25100,1122
20250227,134600,45519962200,25100,25100,25150,25100,811
20250227,134500,45499594500,25150,25050,25150,25050,2550
20250227,134400,45435600800,25050,25050,25100,25050,1121
20250227,134300,45407493800,25050,25050,25100,25050,841
20250227,134200,45386406900,25100,25100,25100,25050,861
20250227,134100,45364825900,25050,25100,25100,25050,656
20250227,134000,45348382850,25050,25100,25100,25050,1194
20250227,133900,45318442950,25100,25050,25100,25050,1201
20250227,133800,45288336550,25100,25050,25100,25050,860
20250227,133700,45266774050,25050,25050,25100,25050,1884
20250227,133600,45219539750,25050,25100,25100,25050,865
20250227,133500,45197852600,25050,25100,25100,25050,1153
20250227,133400,45168949050,25050,25100,25150,25050,1523
20250227,133300,45130719050,25100,25150,25150,25100,4127
20250227,133200,45027075900,25100,25100,25150,25100,774
20250227,133100,45007640350,25100,25100,25150,25100,1738
20250227,133000,44964003150,25100,25100,25150,25100,767
20250227,132900,44944736000,25100,25100,25150,25050,754
20250227,132800,44925821650,25100,25050,25150,25050,1952
20250227,132700,44876841750,25100,25100,25150,25050,3717
20250227,132600,44783624150,25100,25050,25100,25050,919
20250227,132500,44760592100,25050,25100,25100,25050,1333
20250227,132400,44727187150,25050,25150,25150,25050,1449
20250227,132300,44690839450,25100,25050,25150,25050,4059
20250227,132200,44588957300,25050,25100,25100,25050,836
20250227,132100,44568003850,25050,25100,25100,25050,736
20250227,132000,44549549700,25100,25100,25100,25050,1004
20250227,131900,44524376350,25100,25100,25100,25050,1595
20250227,131800,44484362050,25100,25100,25100,25050,1102
20250227,131700,44456743750,25050,25050,25100,25050,1276
20250227,131600,44424765750,25100,25050,25100,25050,1227
20250227,131500,44394016800,25000,25050,25100,25000,1661
20250227,131400,44352439900,25050,25050,25100,25000,1483
20250227,131300,44315322300,25050,25050,25100,25000,2629
20250227,131200,44249457050,25050,25050,25100,25050,801
20250227,131100,44229381150,25100,25050,25100,25000,4661
20250227,131000,44112763750,25000,25000,25050,24950,1949
20250227,130900,44064026400,25000,24950,25000,24900,1690
20250227,130800,44021854600,24900,24850,24950,24850,6324
20250227,130700,43864459900,24900,24850,24900,24800,1728
20250227,130600,43821505200,24800,24900,24950,24800,7591
20250227,130500,43632689700,24950,25000,25050,24900,3825
20250227,130400,43537209250,25050,25050,25100,25000,9100
20250227,130300,43309402400,25050,25100,25150,25050,1453
20250227,130200,43272969750,25100,25100,25150,25100,4259
20250227,130100,43166059450,25100,25100,25150,25100,1214
20250227,130000,43135579150,25150,25150,25150,25100,591
20250227,125900,43120735450,25100,25100,25150,25100,680
20250227,125800,43103658250,25150,25100,25150,25050,1881
20250227,125700,43056443150,25100,25100,25150,25050,5117
20250227,125600,42928166850,25150,25100,25150,25050,6046
20250227,125500,42776449350,25100,25000,25100,24950,5495
20250227,125400,42639033500,25000,24950,25000,24900,6034
20250227,125300,42488538550,24950,24900,25000,24800,25762
20250227,125200,41848132900,24950,25050,25050,24900,25229
20250227,125100,41217969050,25050,25200,25200,25000,17690
20250227,125000,40774452550,25150,25150,25200,25100,7310
20250227,124900,40590626950,25150,25200,25200,25150,2403
20250227,124800,40530165750,25150,25250,25250,25150,4127
20250227,124700,40426174800,25250,25250,25250,25200,1367
20250227,124600,40391701200,25200,25250,25250,25200,1214
20250227,124500,40361085800,25250,25200,25250,25200,1673
20250227,124400,40318882550,25200,25200,25250,25200,2397
20250227,124300,40258427050,25200,25200,25250,25150,8010
20250227,124200,40056665900,25150,25250,25300,25150,8596
20250227,124100,39840122000,25250,25250,25300,25250,3811
20250227,124000,39743877350,25300,25300,25350,25250,3549
20250227,123900,39654161650,25350,25300,25350,25250,2644
20250227,123800,39587304350,25300,25300,25400,25200,8596
20250227,123700,39370298200,25250,25450,25500,25250,33799
20250227,123600,38513030100,25450,25500,25500,25450,7273
20250227,123500,38327890550,25500,25500,25550,25500,4919
20250227,123400,38202438600,25500,25500,25550,25500,6282
20250227,123300,38042239400,25500,25500,25550,25500,916
20250227,123200,38018870350,25500,25550,25550,25500,684
20250227,123100,38001425150,25550,25550,25550,25500,820
20250227,123000,37980494450,25500,25500,25550,25500,1129
20250227,122900,37951697600,25550,25550,25600,25500,1153
20250227,122800,37922254400,25500,25550,25600,25500,1816
20250227,122700,37875855650,25550,25550,25600,25500,2008
20250227,122600,37824554900,25500,25500,25550,25500,788
20250227,122500,37804444100,25500,25550,25600,25500,2866
20250227,122400,37731340100,25550,25550,25600,25500,1383
20250227,122300,37695995200,25550,25550,25600,25550,5792
20250227,122200,37548005800,25600,25550,25600,25550,1152
20250227,122100,37518560500,25550,25550,25600,25550,4505
20250227,122000,37403416500,25550,25600,25600,25550,952
20250227,121900,37379083700,25600,25600,25600,25550,1211
20250227,121800,37348096700,25550,25600,25600,25550,775
20250227,121700,37328292950,25550,25550,25650,25550,1065
20250227,121600,37301050900,25600,25550,25650,25550,830
20250227,121500,37279807800,25600,25600,25600,25550,966
20250227,121400,37255080250,25600,25600,25650,25550,980
20250227,121300,37229988800,25600,25600,25650,25550,629
20250227,121200,37213899150,25600,25600,25650,25550,802
20250227,121100,37193371250,25600,25550,25600,25550,1308
20250227,121000,37159927450,25600,25600,25600,25550,677
20250227,120900,37142612400,25600,25550,25650,25550,555
20250227,120800,37128425100,25550,25600,25650,25550,1103
20250227,120700,37100203300,25550,25550,25600,25550,1420
20250227,120600,37063882000,25550,25500,25600,25500,3508
20250227,120500,36974281550,25550,25550,25550,25500,1037
20250227,120400,36947807600,25500,25550,25550,25500,1423
20250227,120300,36911514400,25500,25500,25550,25500,1616
20250227,120200,36870260900,25550,25500,25550,25500,1169
20250227,120100,36840437900,25550,25500,25550,25500,2315
20250227,120000,36781389650,25550,25550,25600,25500,1388
20250227,115900,36745966900,25550,25600,25600,25500,2048
20250227,115800,36693630750,25550,25600,25600,25550,663
20250227,115700,36676682050,25550,25550,25650,25550,1119
20250227,115600,36648071600,25550,25600,25650,25550,1936
20250227,115500,36598567700,25550,25600,25650,25550,814
20250227,115400,36577713700,25650,25650,25650,25600,1431
20250227,115300,36541066700,25700,25600,25700,25600,811
20250227,115200,36520258800,25650,25650,25700,25600,1387
20250227,115100,36484672550,25650,25650,25700,25600,1098
20250227,115000,36456515450,25600,25600,25650,25600,984
20250227,114900,36431313350,25600,25600,25650,25550,2353
20250227,114800,36371062600,25600,25550,25600,25550,1415
20250227,114700,36334893150,25600,25600,25600,25550,1050
20250227,114600,36308045500,25550,25550,25600,25550,1461
20250227,114500,36270703500,25600,25550,25600,25550,5211
20250227,114400,36137544950,25600,25550,25600,25550,2410
20250227,114300,36075917000,25600,25600,25600,25550,1238
20250227,114200,36044268300,25600,25550,25600,25550,1554
20250227,114100,36004547700,25600,25600,25600,25550,1803
20250227,114000,35958469700,25600,25600,25600,25550,1394
20250227,113900,35922839300,25600,25550,25600,25550,1397
20250227,113800,35887119450,25550,25650,25650,25550,1745
20250227,113700,35842457300,25600,25600,25650,25600,706
20250227,113600,35824367500,25650,25600,25650,25550,2452
20250227,113500,35761615100,25600,25600,25650,25550,2121
20250227,113400,35707313450,25650,25600,25650,25600,1218
20250227,113300,35676113900,25650,25650,25650,25600,1683
20250227,113200,35633017950,25650,25600,25650,25600,1297
20250227,113100,35599800600,25600,25650,25650,25600,2138
20250227,113000,35545050600,25600,25650,25700,25600,872
20250227,112900,35522697200,25700,25650,25700,25600,1565
20250227,112800,35482558800,25650,25700,25700,25600,896
20250227,112700,35459598650,25650,25650,25700,25600,1359
20250227,112600,35424774500,25650,25600,25650,25600,4027
20250227,112500,35321516850,25650,25650,25650,25600,1158
20250227,112400,35291861500,25650,25600,25650,25600,1545
20250227,112300,35252295300,25600,25650,25650,25550,10504
20250227,112200,34983459350,25650,25700,25700,25650,2154
20250227,112100,34928196550,25700,25700,25750,25650,2796
20250227,112000,34856324500,25750,25650,25750,25650,866
20250227,111900,34834062750,25700,25650,25750,25600,1579
20250227,111800,34793555150,25700,25650,25750,25600,2740
20250227,111700,34723233350,25600,25650,25700,25600,1068
20250227,111600,34695861400,25600,25700,25700,25600,970
20250227,111500,34670944550,25700,25650,25700,25650,651
20250227,111400,34654232650,25700,25700,25750,25650,1761
20250227,111300,34609007650,25750,25700,25750,25650,782
20250227,111200,34588921450,25700,25700,25750,25650,883
20250227,111100,34566227750,25700,25750,25750,25650,928
20250227,111000,34542385500,25750,25750,25750,25650,4772
20250227,110900,34419621450,25750,25650,25750,25650,3330
20250227,110800,34334024150,25650,25650,25700,25600,1468
20250227,110700,34296391100,25600,25650,25650,25600,776
20250227,110600,34276509350,25650,25700,25700,25600,1690
20250227,110500,34233182700,25650,25650,25650,25550,6056
20250227,110400,34078175300,25600,25600,25650,25600,2351
20250227,110300,34017976250,25600,25650,25650,25600,2593
20250227,110200,33951573150,25600,25650,25700,25600,2777
20250227,110100,33880379250,25700,25600,25700,25550,4966
20250227,110000,33753145150,25550,25550,25600,25550,2407
20250227,105900,33691605750,25550,25550,25650,25550,2241
20250227,105800,33634272950,25550,25550,25600,25500,5186
20250227,105700,33501807000,25550,25550,25650,25500,4623
20250227,105600,33383701300,25600,25600,25600,25550,2844
20250227,105500,33310990950,25600,25600,25600,25550,2974
20250227,105400,33234980550,25550,25550,25650,25550,4363
20250227,105300,33123409600,25550,25600,25600,25550,13575
20250227,105200,32776514900,25600,25650,25650,25600,15709
20250227,105100,32374344500,25600,25700,25700,25600,5602
20250227,105000,32230689500,25650,25650,25700,25650,9753
20250227,104900,31980507700,25650,25700,25750,25650,5880
20250227,104800,31829473400,25700,25700,25750,25700,2574
20250227,104700,31763303400,25750,25700,25750,25700,2649
20250227,104600,31695204150,25750,25750,25800,25700,1793
20250227,104500,31649075650,25800,25800,25800,25700,2184
20250227,104400,31592843750,25750,25800,25800,25700,1263
20250227,104300,31560323000,25750,25700,25750,25700,1542
20250227,104200,31520644200,25700,25700,25750,25650,2887
20250227,104100,31446446500,25650,25750,25800,25650,13377
20250227,104000,31102649500,25800,25750,25800,25700,1996
20250227,103900,31051267400,25800,25750,25800,25750,1749
20250227,103800,31006216350,25750,25800,25800,25750,739
20250227,103700,30987177950,25800,25750,25800,25750,1581
20250227,103600,30946452400,25750,25800,25800,25750,1308
20250227,103500,30912758700,25750,25800,25850,25750,5745
20250227,103400,30764707250,25800,25800,25850,25750,2093
20250227,103300,30710725400,25800,25800,25850,25800,1309
20250227,103200,30676941850,25800,25750,25850,25750,1653
20250227,103100,30634309150,25800,25800,25800,25700,4376
20250227,103000,30521742450,25750,25700,25750,25700,7152
20250227,102900,30337630450,25750,25800,25850,25700,12751
20250227,102800,30009196950,25800,25800,25850,25750,6385
20250227,102700,29844512600,25800,25850,25900,25800,1976
20250227,102600,29793445050,25900,25850,25900,25850,1606
20250227,102500,29751926650,25850,25800,25850,25750,3339
20250227,102400,29665681650,25750,25900,25900,25750,10712
20250227,102300,29389270000,25850,25850,25900,25800,1495
20250227,102200,29350632350,25850,25900,25900,25800,6695
20250227,102100,29177580450,25850,25900,25900,25850,3437
20250227,102000,29088687750,25900,25950,25950,25900,4850
20250227,101900,28963047950,25950,26000,26000,25900,6316
20250227,101800,28799234200,25950,26050,26050,25950,4108
20250227,101700,28692402500,26050,26050,26050,26000,1046
20250227,101600,28665189600,26000,26000,26100,25950,2043
20250227,101500,28612060100,25950,26050,26100,25900,9663
20250227,101400,28361411800,26050,26000,26100,25950,3231
20250227,101300,28277310750,26000,26000,26050,25950,2495
20250227,101200,28212471500,26000,26100,26100,26000,2031
20250227,101100,28159603000,26050,26000,26150,26000,3623
20250227,101000,28065176050,26050,26000,26050,25900,2548
20250227,100900,27998933800,25950,26000,26000,25900,1678
20250227,100800,27955398000,26000,25900,26000,25900,1886
20250227,100700,27906466050,25950,25950,26050,25900,5293
20250227,100600,27769094600,25950,26000,26050,25950,3708
20250227,100500,27672567950,26000,26100,26100,25950,9804
20250227,100400,27417275550,26100,26100,26100,26050,3816
20250227,100300,27317716300,26100,26000,26150,26000,4571
20250227,100200,27198436150,26050,25950,26050,25950,3859
20250227,100100,27098105800,25950,25900,26000,25900,3285
20250227,100000,27012801450,25950,25950,25950,25900,5087
20250227,095900,26880835450,25900,25850,25950,25850,4510
20250227,095800,26764079650,25900,25900,25900,25850,2817
20250227,095700,26691138550,25900,25850,25900,25800,4464
20250227,095600,26575650500,25850,25900,25900,25800,6277
20250227,095500,26413404000,25850,25900,25900,25800,4983
20250227,095400,26284583250,25850,25900,25950,25850,7602
20250227,095300,26087774350,25900,25750,25900,25750,15769
20250227,095200,25681088950,25700,25850,25850,25650,27330
20250227,095100,24977444650,25850,25950,25950,25850,16840
20250227,095000,24541611450,25900,26050,26100,25900,28093
20250227,094900,23811500400,26100,26100,26100,26000,8294
20250227,094800,23595366000,26050,26150,26150,26050,25657
20250227,094700,22925345300,26150,26250,26250,26150,6250
20250227,094600,22761661750,26250,26250,26300,26200,2668
20250227,094500,22691648850,26250,26300,26300,26200,2919
20250227,094400,22614989000,26250,26250,26300,26200,2301
20250227,094300,22554520350,26200,26250,26300,26200,3341
20250227,094200,22466863000,26200,26200,26250,26150,3994
20250227,094100,22362224900,26200,26200,26200,26150,2860
20250227,094000,22287341950,26150,26200,26250,26150,3093
20250227,093900,22206365500,26200,26200,26250,26150,7785
20250227,093800,22002407050,26200,26300,26300,26200,7940
20250227,093700,21793999350,26300,26250,26350,26250,2805
20250227,093600,21720237300,26250,26250,26300,26200,3395
20250227,093500,21631112150,26300,26300,26350,26250,4565
20250227,093400,21511043850,26250,26250,26300,26200,10718
20250227,093300,21230161700,26200,26300,26300,26200,4689
20250227,093200,21107076600,26250,26350,26350,26200,6548
20250227,093100,20935041700,26300,26300,26350,26250,3262
20250227,093000,20849336950,26300,26200,26300,26150,4850
20250227,092900,20722345050,26150,26300,26350,26150,13558
20250227,092800,20366866400,26300,26250,26350,26200,3954
20250227,092700,20262954300,26300,26350,26350,26200,5800
20250227,092600,20110647900,26350,26350,26450,26250,8314
20250227,092500,19891659750,26350,26250,26350,26250,5684
20250227,092400,19742252350,26300,26300,26300,26150,14871
20250227,092300,19352420250,26250,26400,26400,26250,15049
20250227,092200,18956275950,26450,26550,26600,26400,17117
20250227,092100,18503280200,26600,26600,26650,26500,11922
20250227,092000,18186581350,26550,26600,26650,26550,9562
20250227,091900,17932228100,26650,26600,26700,26550,15002
20250227,091800,17532649950,26650,26500,26650,26500,10290
20250227,091700,17258943950,26550,26550,26550,26450,13222
20250227,091600,16908680900,26500,26600,26700,26500,25787
20250227,091500,16222712050,26600,26600,26650,26450,30918
20250227,091400,15401248450,26600,26450,26650,26450,19270
20250227,091300,14889766650,26550,26300,26600,26300,27127
20250227,091200,14171848000,26300,26250,26350,26100,25538
20250227,091100,13502016350,26300,26350,26400,26250,27504
20250227,091000,12777864450,26350,26100,26350,26000,18137
20250227,090900,12302494800,26100,26000,26150,25900,18140
20250227,090800,11830891850,25950,25900,26000,25850,32282
20250227,090700,10994638150,25900,26100,26200,25850,38612
20250227,090600,9991125500,26100,26100,26250,26000,22623
20250227,090500,9400285300,26150,26050,26150,26000,15538
20250227,090400,8995050150,26100,25950,26200,25900,26327
20250227,090300,8309021100,25900,25800,25950,25800,31886
20250227,090200,7484065500,25850,25950,25950,25650,62519
20250227,090100,5872302000,25950,26500,26550,25800,68566
20250227,090000,4086958400,26600,26500,26650,26100,154627
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 195400 50591973350 25150 25150 25150 25150 18005
3 20250227 195300 50591973350 25150 25150 25150 25150 0
4 20250227 195200 50591973350 25150 25150 25150 25150 0
5 20250227 195100 50591973350 25150 25150 25150 25150 0
6 20250227 195000 50591973350 25150 25150 25150 25150 0
7 20250227 194900 50591973350 25150 25150 25150 25150 0
8 20250227 194800 50591973350 25150 25150 25150 25150 0
9 20250227 194700 50591973350 25150 25150 25150 25150 0
10 20250227 194600 50591973350 25150 25150 25150 25150 0
11 20250227 194500 50591973350 25150 25150 25150 25150 0
12 20250227 194400 50591973350 25150 25150 25150 25150 0
13 20250227 194300 50591973350 25150 25150 25150 25150 0
14 20250227 194200 50591973350 25150 25150 25150 25150 0
15 20250227 194100 50591973350 25150 25150 25150 25150 0
16 20250227 194000 50591973350 25150 25150 25150 25150 0
17 20250227 193900 50591973350 25150 25150 25150 25150 0
18 20250227 193800 50591973350 25150 25150 25150 25150 0
19 20250227 193700 50591973350 25150 25150 25150 25150 0
20 20250227 193600 50591973350 25150 25150 25150 25150 0
21 20250227 193500 50591973350 25150 25150 25150 25150 0
22 20250227 193400 50591973350 25150 25150 25150 25150 0
23 20250227 193300 50591973350 25150 25150 25150 25150 0
24 20250227 193200 50591973350 25150 25150 25150 25150 0
25 20250227 193100 50591973350 25150 25150 25150 25150 0
26 20250227 193000 50591973350 25150 25150 25150 25150 0
27 20250227 192900 50591973350 25150 25150 25150 25150 0
28 20250227 192800 50591973350 25150 25150 25150 25150 0
29 20250227 192700 50591973350 25150 25150 25150 25150 0
30 20250227 192600 50591973350 25150 25150 25150 25150 0
31 20250227 192500 50591973350 25150 25150 25150 25150 0
32 20250227 192400 50591973350 25150 25150 25150 25150 18005
33 20250227 192300 50591973350 25150 25150 25150 25150 0
34 20250227 192200 50591973350 25150 25150 25150 25150 0
35 20250227 192100 50591973350 25150 25150 25150 25150 0
36 20250227 192000 50591973350 25150 25150 25150 25150 0
37 20250227 191900 50591973350 25150 25150 25150 25150 0
38 20250227 191800 50591973350 25150 25150 25150 25150 0
39 20250227 191700 50591973350 25150 25150 25150 25150 0
40 20250227 191600 50591973350 25150 25150 25150 25150 0
41 20250227 191500 50591973350 25150 25150 25150 25150 0
42 20250227 191400 50591973350 25150 25150 25150 25150 0
43 20250227 191300 50591973350 25150 25150 25150 25150 0
44 20250227 191200 50591973350 25150 25150 25150 25150 0
45 20250227 191100 50591973350 25150 25150 25150 25150 0
46 20250227 191000 50591973350 25150 25150 25150 25150 0
47 20250227 190900 50591973350 25150 25150 25150 25150 0
48 20250227 190800 50591973350 25150 25150 25150 25150 0
49 20250227 190700 50591973350 25150 25150 25150 25150 0
50 20250227 190600 50591973350 25150 25150 25150 25150 0
51 20250227 190500 50591973350 25150 25150 25150 25150 0
52 20250227 190400 50591973350 25150 25150 25150 25150 0
53 20250227 190300 50591973350 25150 25150 25150 25150 0
54 20250227 190200 50591973350 25150 25150 25150 25150 0
55 20250227 190100 50591973350 25150 25150 25150 25150 0
56 20250227 190000 50591973350 25150 25150 25150 25150 0
57 20250227 185900 50591973350 25150 25150 25150 25150 0
58 20250227 185800 50591973350 25150 25150 25150 25150 0
59 20250227 185700 50591973350 25150 25150 25150 25150 0
60 20250227 185600 50591973350 25150 25150 25150 25150 0
61 20250227 185500 50591973350 25150 25150 25150 25150 0
62 20250227 185400 50591973350 25150 25150 25150 25150 18005
63 20250227 185300 50591973350 25150 25150 25150 25150 0
64 20250227 185200 50591973350 25150 25150 25150 25150 0
65 20250227 185100 50591973350 25150 25150 25150 25150 0
66 20250227 185000 50591973350 25150 25150 25150 25150 0
67 20250227 184900 50591973350 25150 25150 25150 25150 0
68 20250227 184800 50591973350 25150 25150 25150 25150 0
69 20250227 184700 50591973350 25150 25150 25150 25150 0
70 20250227 184600 50591973350 25150 25150 25150 25150 0
71 20250227 184500 50591973350 25150 25150 25150 25150 0
72 20250227 184400 50591973350 25150 25150 25150 25150 0
73 20250227 184300 50591973350 25150 25150 25150 25150 0
74 20250227 184200 50591973350 25150 25150 25150 25150 0
75 20250227 184100 50591973350 25150 25150 25150 25150 0
76 20250227 184000 50591973350 25150 25150 25150 25150 0
77 20250227 183900 50591973350 25150 25150 25150 25150 0
78 20250227 183800 50591973350 25150 25150 25150 25150 0
79 20250227 183700 50591973350 25150 25150 25150 25150 0
80 20250227 183600 50591973350 25150 25150 25150 25150 0
81 20250227 183500 50591973350 25150 25150 25150 25150 0
82 20250227 183400 50591973350 25150 25150 25150 25150 0
83 20250227 183300 50591973350 25150 25150 25150 25150 0
84 20250227 183200 50591973350 25150 25150 25150 25150 0
85 20250227 183100 50591973350 25150 25150 25150 25150 0
86 20250227 183000 50591973350 25150 25150 25150 25150 0
87 20250227 182900 50591973350 25150 25150 25150 25150 0
88 20250227 182800 50591973350 25150 25150 25150 25150 0
89 20250227 182700 50591973350 25150 25150 25150 25150 0
90 20250227 182600 50591973350 25150 25150 25150 25150 0
91 20250227 182500 50591973350 25150 25150 25150 25150 0
92 20250227 182400 50591973350 25150 25150 25150 25150 18005
93 20250227 182300 50591973350 25150 25150 25150 25150 0
94 20250227 182200 50591973350 25150 25150 25150 25150 0
95 20250227 182100 50591973350 25150 25150 25150 25150 0
96 20250227 182000 50591973350 25150 25150 25150 25150 0
97 20250227 181900 50591973350 25150 25150 25150 25150 0
98 20250227 181800 50591973350 25150 25150 25150 25150 0
99 20250227 181700 50591973350 25150 25150 25150 25150 0
100 20250227 181600 50591973350 25150 25150 25150 25150 0
101 20250227 181500 50591973350 25150 25150 25150 25150 0
102 20250227 181400 50591973350 25150 25150 25150 25150 0
103 20250227 181300 50591973350 25150 25150 25150 25150 0
104 20250227 181200 50591973350 25150 25150 25150 25150 0
105 20250227 181100 50591973350 25150 25150 25150 25150 0
106 20250227 181000 50591973350 25150 25150 25150 25150 0
107 20250227 180900 50591973350 25150 25150 25150 25150 0
108 20250227 180800 50591973350 25150 25150 25150 25150 0
109 20250227 180700 50591973350 25150 25150 25150 25150 0
110 20250227 180600 50591973350 25150 25150 25150 25150 0
111 20250227 180500 50591973350 25150 25150 25150 25150 0
112 20250227 180400 50591973350 25150 25150 25150 25150 0
113 20250227 180300 50591973350 25150 25150 25150 25150 0
114 20250227 180200 50591973350 25150 25150 25150 25150 0
115 20250227 180100 50591973350 25150 25150 25150 25150 0
116 20250227 180000 50591973350 25150 25150 25150 25150 0
117 20250227 175900 50591973350 25150 25150 25150 25150 0
118 20250227 175800 50591973350 25150 25150 25150 25150 0
119 20250227 175700 50591973350 25150 25150 25150 25150 0
120 20250227 175600 50591973350 25150 25150 25150 25150 0
121 20250227 175500 50591973350 25150 25150 25150 25150 0
122 20250227 175400 50591973350 25150 25150 25150 25150 18005
123 20250227 175300 50591973350 25150 25150 25150 25150 0
124 20250227 175200 50591973350 25150 25150 25150 25150 0
125 20250227 175100 50591973350 25150 25150 25150 25150 0
126 20250227 175000 50591973350 25150 25150 25150 25150 0
127 20250227 174900 50591973350 25150 25150 25150 25150 0
128 20250227 174800 50591973350 25150 25150 25150 25150 0
129 20250227 174700 50591973350 25150 25150 25150 25150 0
130 20250227 174600 50591973350 25150 25150 25150 25150 0
131 20250227 174500 50591973350 25150 25150 25150 25150 0
132 20250227 174400 50591973350 25150 25150 25150 25150 0
133 20250227 174300 50591973350 25150 25150 25150 25150 0
134 20250227 174200 50591973350 25150 25150 25150 25150 0
135 20250227 174100 50591973350 25150 25150 25150 25150 0
136 20250227 174000 50591973350 25150 25150 25150 25150 0
137 20250227 173900 50591973350 25150 25150 25150 25150 0
138 20250227 173800 50591973350 25150 25150 25150 25150 0
139 20250227 173700 50591973350 25150 25150 25150 25150 0
140 20250227 173600 50591973350 25150 25150 25150 25150 0
141 20250227 173500 50591973350 25150 25150 25150 25150 0
142 20250227 173400 50591973350 25150 25150 25150 25150 0
143 20250227 173300 50591973350 25150 25150 25150 25150 0
144 20250227 173200 50591973350 25150 25150 25150 25150 0
145 20250227 173100 50591973350 25150 25150 25150 25150 0
146 20250227 173000 50591973350 25150 25150 25150 25150 0
147 20250227 172900 50591973350 25150 25150 25150 25150 0
148 20250227 172800 50591973350 25150 25150 25150 25150 0
149 20250227 172700 50591973350 25150 25150 25150 25150 0
150 20250227 172600 50591973350 25150 25150 25150 25150 0
151 20250227 172500 50591973350 25150 25150 25150 25150 0
152 20250227 172400 50591973350 25150 25150 25150 25150 18005
153 20250227 172300 50591973350 25150 25150 25150 25150 0
154 20250227 172200 50591973350 25150 25150 25150 25150 0
155 20250227 172100 50591973350 25150 25150 25150 25150 0
156 20250227 172000 50591973350 25150 25150 25150 25150 0
157 20250227 171900 50591973350 25150 25150 25150 25150 0
158 20250227 171800 50591973350 25150 25150 25150 25150 0
159 20250227 171700 50591973350 25150 25150 25150 25150 0
160 20250227 171600 50591973350 25150 25150 25150 25150 0
161 20250227 171500 50591973350 25150 25150 25150 25150 0
162 20250227 171400 50591973350 25150 25150 25150 25150 0
163 20250227 171300 50591973350 25150 25150 25150 25150 0
164 20250227 171200 50591973350 25150 25150 25150 25150 0
165 20250227 171100 50591973350 25150 25150 25150 25150 0
166 20250227 171000 50591973350 25150 25150 25150 25150 0
167 20250227 170900 50591973350 25150 25150 25150 25150 0
168 20250227 170800 50591973350 25150 25150 25150 25150 0
169 20250227 170700 50591973350 25150 25150 25150 25150 0
170 20250227 170600 50591973350 25150 25150 25150 25150 0
171 20250227 170500 50591973350 25150 25150 25150 25150 0
172 20250227 170400 50591973350 25150 25150 25150 25150 0
173 20250227 170300 50591973350 25150 25150 25150 25150 0
174 20250227 170200 50591973350 25150 25150 25150 25150 0
175 20250227 170100 50591973350 25150 25150 25150 25150 0
176 20250227 170000 50591973350 25150 25150 25150 25150 0
177 20250227 165900 50591973350 25150 25150 25150 25150 0
178 20250227 165800 50591973350 25150 25150 25150 25150 0
179 20250227 165700 50591973350 25150 25150 25150 25150 0
180 20250227 165600 50591973350 25150 25150 25150 25150 0
181 20250227 165500 50591973350 25150 25150 25150 25150 0
182 20250227 165400 50591973350 25150 25150 25150 25150 18005
183 20250227 165300 50591973350 25150 25150 25150 25150 0
184 20250227 165200 50591973350 25150 25150 25150 25150 0
185 20250227 165100 50591973350 25150 25150 25150 25150 0
186 20250227 165000 50591973350 25150 25150 25150 25150 0
187 20250227 164900 50591973350 25150 25150 25150 25150 0
188 20250227 164800 50591973350 25150 25150 25150 25150 0
189 20250227 164700 50591973350 25150 25150 25150 25150 0
190 20250227 164600 50591973350 25150 25150 25150 25150 0
191 20250227 164500 50591973350 25150 25150 25150 25150 0
192 20250227 164400 50591973350 25150 25150 25150 25150 0
193 20250227 164300 50591973350 25150 25150 25150 25150 0
194 20250227 164200 50591973350 25150 25150 25150 25150 0
195 20250227 164100 50591973350 25150 25150 25150 25150 0
196 20250227 164000 50591973350 25150 25150 25150 25150 0
197 20250227 163900 50591973350 25150 25150 25150 25150 0
198 20250227 163800 50591973350 25150 25150 25150 25150 0
199 20250227 163700 50591973350 25150 25150 25150 25150 0
200 20250227 163600 50591973350 25150 25150 25150 25150 0
201 20250227 163500 50591973350 25150 25150 25150 25150 0
202 20250227 163400 50591973350 25150 25150 25150 25150 0
203 20250227 163300 50591973350 25150 25150 25150 25150 0
204 20250227 163200 50591973350 25150 25150 25150 25150 0
205 20250227 163100 50591973350 25150 25150 25150 25150 0
206 20250227 163000 50591973350 25150 25150 25150 25150 0
207 20250227 162900 50591973350 25150 25150 25150 25150 0
208 20250227 162800 50591973350 25150 25150 25150 25150 0
209 20250227 162700 50591973350 25150 25150 25150 25150 0
210 20250227 162600 50591973350 25150 25150 25150 25150 0
211 20250227 162500 50591973350 25150 25150 25150 25150 0
212 20250227 162400 50591973350 25150 25150 25150 25150 18005
213 20250227 162300 50591973350 25150 25150 25150 25150 0
214 20250227 162200 50591973350 25150 25150 25150 25150 0
215 20250227 162100 50591973350 25150 25150 25150 25150 0
216 20250227 162000 50591973350 25150 25150 25150 25150 0
217 20250227 161900 50591973350 25150 25150 25150 25150 0
218 20250227 161800 50591973350 25150 25150 25150 25150 0
219 20250227 161700 50591973350 25150 25150 25150 25150 0
220 20250227 161600 50591973350 25150 25150 25150 25150 0
221 20250227 161500 50591973350 25150 25150 25150 25150 0
222 20250227 161400 50591973350 25150 25150 25150 25150 0
223 20250227 161300 50591973350 25150 25150 25150 25150 0
224 20250227 161200 50591973350 25150 25150 25150 25150 0
225 20250227 161100 50591973350 25150 25150 25150 25150 0
226 20250227 161000 50591973350 25150 25150 25150 25150 0
227 20250227 160900 50591973350 25150 25150 25150 25150 0
228 20250227 160800 50591973350 25150 25150 25150 25150 0
229 20250227 160700 50591973350 25150 25150 25150 25150 0
230 20250227 160600 50591973350 25150 25150 25150 25150 0
231 20250227 160500 50591973350 25150 25150 25150 25150 0
232 20250227 160400 50591973350 25150 25150 25150 25150 0
233 20250227 160300 50591973350 25150 25150 25150 25150 0
234 20250227 160200 50591973350 25150 25150 25150 25150 0
235 20250227 160100 50591973350 25150 25150 25150 25150 0
236 20250227 160000 50591973350 25150 25150 25150 25150 0
237 20250227 155900 50591973350 25150 25150 25150 25150 0
238 20250227 155800 50591973350 25150 25150 25150 25150 0
239 20250227 155700 50591973350 25150 25150 25150 25150 0
240 20250227 155600 50591973350 25150 25150 25150 25150 0
241 20250227 155500 50591973350 25150 25150 25150 25150 0
242 20250227 155400 50591973350 25150 25150 25150 25150 18005
243 20250227 155300 50591973350 25150 25150 25150 25150 0
244 20250227 155200 50591973350 25150 25150 25150 25150 0
245 20250227 155100 50591973350 25150 25150 25150 25150 0
246 20250227 155000 50591973350 25150 25150 25150 25150 0
247 20250227 154900 50591973350 25150 25150 25150 25150 0
248 20250227 154800 50591973350 25150 25150 25150 25150 0
249 20250227 154700 50591973350 25150 25150 25150 25150 0
250 20250227 154600 50591973350 25150 25150 25150 25150 0
251 20250227 154500 50591973350 25150 25150 25150 25150 0
252 20250227 154400 50591973350 25150 25150 25150 25150 0
253 20250227 154300 50591973350 25150 25150 25150 25150 0
254 20250227 154200 50591973350 25150 25150 25150 25150 0
255 20250227 154100 50591973350 25150 25150 25150 25150 0
256 20250227 154000 50591973350 25150 25150 25150 25150 0
257 20250227 153900 50591973350 25150 25150 25150 25150 0
258 20250227 153800 50591973350 25150 25150 25150 25150 0
259 20250227 153700 50591973350 25150 25150 25150 25150 0
260 20250227 153600 50591973350 25150 25150 25150 25150 0
261 20250227 153500 50591973350 25150 25150 25150 25150 0
262 20250227 153400 50591973350 25150 25150 25150 25150 0
263 20250227 153300 50591973350 25150 25150 25150 25150 0
264 20250227 153200 50591973350 25150 25150 25150 25150 0
265 20250227 153100 50591973350 25150 25150 25150 25150 0
266 20250227 153000 50591973350 25150 25150 25150 25150 18005
267 20250227 152900 50139147600 25150 25150 25150 25150 0
268 20250227 152800 50139147600 25150 25150 25150 25150 0
269 20250227 152700 50139147600 25150 25150 25150 25150 0
270 20250227 152600 50139147600 25150 25150 25150 25150 0
271 20250227 152500 50139147600 25150 25150 25150 25150 0
272 20250227 152400 50139147600 25150 25150 25150 25150 0
273 20250227 152300 50139147600 25150 25150 25150 25150 0
274 20250227 152200 50139147600 25150 25150 25150 25150 0
275 20250227 152100 50139147600 25150 25150 25150 25150 0
276 20250227 152000 50139147600 25150 25150 25150 25150 0
277 20250227 151900 50139147600 25150 25200 25250 25150 3748
278 20250227 151800 50044726250 25250 25150 25250 25150 3457
279 20250227 151700 49957603650 25150 25100 25200 25100 3397
280 20250227 151600 49872193000 25150 25150 25150 25100 1013
281 20250227 151500 49846737400 25150 25050 25150 25050 1731
282 20250227 151400 49803262900 25100 25100 25100 25050 4167
283 20250227 151300 49698808300 25100 25100 25100 25050 3325
284 20250227 151200 49615410750 25100 25050 25100 25050 1166
285 20250227 151100 49586183150 25100 25050 25100 25050 4911
286 20250227 151000 49463033300 25100 25050 25100 25050 2055
287 20250227 150900 49411527300 25050 25050 25100 25050 2314
288 20250227 150800 49353495200 25100 25100 25100 25050 2234
289 20250227 150700 49297510050 25100 25050 25100 25050 928
290 20250227 150600 49274252200 25050 25050 25100 25050 2094
291 20250227 150500 49221783050 25050 25100 25150 25050 4263
292 20250227 150400 49114801900 25150 25100 25150 25100 1256
293 20250227 150300 49083242700 25100 25100 25150 25100 1517
294 20250227 150200 49045119350 25100 25100 25150 25100 2152
295 20250227 150100 48991077750 25150 25150 25150 25100 1670
296 20250227 150000 48949146000 25100 25050 25150 25050 6332
297 20250227 145900 48790162350 25050 25050 25100 25050 1285
298 20250227 145800 48757934850 25100 25050 25100 25050 1266
299 20250227 145700 48726202100 25100 25100 25150 25050 3200
300 20250227 145600 48645824850 25100 25100 25150 25050 1270
301 20250227 145500 48613944500 25150 25100 25150 25050 2043
302 20250227 145400 48562704300 25050 25050 25100 25050 1162
303 20250227 145300 48533572550 25100 25000 25100 25000 1660
304 20250227 145200 48491974850 25000 25100 25100 25000 7741
305 20250227 145100 48298217550 25150 25100 25150 25050 5163
306 20250227 145000 48168646700 25100 25200 25200 25100 2752
307 20250227 144900 48099451600 25150 25150 25200 25150 1034
308 20250227 144800 48073426350 25200 25200 25200 25150 2747
309 20250227 144700 48004299400 25200 25150 25200 25150 1715
310 20250227 144600 47961120700 25200 25150 25200 25150 2187
311 20250227 144500 47906026550 25150 25150 25200 25150 1135
312 20250227 144400 47877452050 25150 25150 25200 25150 1505
313 20250227 144300 47839584300 25150 25100 25150 25100 938
314 20250227 144200 47816015850 25150 25100 25200 25100 1236
315 20250227 144100 47784949050 25100 25100 25200 25100 944
316 20250227 144000 47761240000 25100 25100 25200 25100 1278
317 20250227 143900 47729133650 25100 25100 25150 25100 804
318 20250227 143800 47708932350 25150 25150 25200 25100 1276
319 20250227 143700 47676861250 25200 25150 25200 25100 4234
320 20250227 143600 47570489000 25100 25150 25150 25100 1804
321 20250227 143500 47525164250 25150 25150 25150 25100 561
322 20250227 143400 47511071150 25150 25150 25150 25100 664
323 20250227 143300 47494395350 25150 25150 25150 25100 1067
324 20250227 143200 47467609500 25100 25050 25150 25050 887
325 20250227 143100 47445347150 25050 25100 25150 25050 1131
326 20250227 143000 47416943550 25100 25150 25150 25100 1356
327 20250227 142900 47382897800 25100 25100 25150 25100 1973
328 20250227 142800 47333316450 25100 25050 25150 25050 2390
329 20250227 142700 47273306400 25050 25100 25100 25050 4394
330 20250227 142600 47163029500 25100 25050 25100 25050 1778
331 20250227 142500 47118457250 25100 25000 25100 25000 1654
332 20250227 142400 47077019250 25000 25050 25100 25000 953
333 20250227 142300 47053161400 25000 25050 25050 25000 2240
334 20250227 142200 46997090800 25050 25000 25050 25000 779
335 20250227 142100 46977603650 25050 25050 25050 25000 1220
336 20250227 142000 46947090050 25000 25050 25050 25000 1728
337 20250227 141900 46903872900 25000 25100 25100 25000 1295
338 20250227 141800 46871446050 25050 25050 25100 25050 1694
339 20250227 141700 46828990100 25050 25050 25100 25050 953
340 20250227 141600 46805095050 25050 25050 25100 25000 1852
341 20250227 141500 46758716000 25050 25100 25100 25050 1009
342 20250227 141400 46733420900 25050 25000 25100 25000 458
343 20250227 141300 46721945500 25100 25000 25100 25000 1102
344 20250227 141200 46694374700 25000 25050 25100 25000 621
345 20250227 141100 46678822150 25050 25100 25100 25050 803
346 20250227 141000 46658696600 25050 25050 25100 25000 880
347 20250227 140900 46636642100 25050 25050 25100 25050 929
348 20250227 140800 46613346800 25050 25050 25100 25000 664
349 20250227 140700 46596704200 25050 25050 25100 25000 2061
350 20250227 140600 46545076850 25050 25050 25050 25000 684
351 20250227 140500 46527953800 25000 25000 25050 24950 1262
352 20250227 140400 46496426800 24950 25000 25000 24950 1053
353 20250227 140300 46470127350 25000 24950 25000 24950 747
354 20250227 140200 46451464200 25000 24950 25000 24900 1354
355 20250227 140100 46417679600 24900 24850 24950 24850 1273
356 20250227 140000 46385988450 24850 24900 24950 24850 1203
357 20250227 135900 46356023800 24950 24900 24950 24900 1006
358 20250227 135800 46330950800 24950 24900 24950 24900 1007
359 20250227 135700 46305862150 24950 24950 24950 24900 1632
360 20250227 135600 46265205550 24950 24950 24950 24900 2303
361 20250227 135500 46207840800 24900 24900 24950 24900 4333
362 20250227 135400 46099897750 24950 25000 25050 24900 9032
363 20250227 135300 45874153300 25050 25100 25100 25000 4958
364 20250227 135200 45750085650 25050 25150 25150 25050 1404
365 20250227 135100 45714869050 25150 25100 25150 25100 2675
366 20250227 135000 45647652250 25150 25100 25150 25050 1499
367 20250227 134900 45610022300 25050 25050 25100 25050 1014
368 20250227 134800 45584594400 25100 25100 25100 25050 1453
369 20250227 134700 45548144550 25100 25100 25150 25100 1122
370 20250227 134600 45519962200 25100 25100 25150 25100 811
371 20250227 134500 45499594500 25150 25050 25150 25050 2550
372 20250227 134400 45435600800 25050 25050 25100 25050 1121
373 20250227 134300 45407493800 25050 25050 25100 25050 841
374 20250227 134200 45386406900 25100 25100 25100 25050 861
375 20250227 134100 45364825900 25050 25100 25100 25050 656
376 20250227 134000 45348382850 25050 25100 25100 25050 1194
377 20250227 133900 45318442950 25100 25050 25100 25050 1201
378 20250227 133800 45288336550 25100 25050 25100 25050 860
379 20250227 133700 45266774050 25050 25050 25100 25050 1884
380 20250227 133600 45219539750 25050 25100 25100 25050 865
381 20250227 133500 45197852600 25050 25100 25100 25050 1153
382 20250227 133400 45168949050 25050 25100 25150 25050 1523
383 20250227 133300 45130719050 25100 25150 25150 25100 4127
384 20250227 133200 45027075900 25100 25100 25150 25100 774
385 20250227 133100 45007640350 25100 25100 25150 25100 1738
386 20250227 133000 44964003150 25100 25100 25150 25100 767
387 20250227 132900 44944736000 25100 25100 25150 25050 754
388 20250227 132800 44925821650 25100 25050 25150 25050 1952
389 20250227 132700 44876841750 25100 25100 25150 25050 3717
390 20250227 132600 44783624150 25100 25050 25100 25050 919
391 20250227 132500 44760592100 25050 25100 25100 25050 1333
392 20250227 132400 44727187150 25050 25150 25150 25050 1449
393 20250227 132300 44690839450 25100 25050 25150 25050 4059
394 20250227 132200 44588957300 25050 25100 25100 25050 836
395 20250227 132100 44568003850 25050 25100 25100 25050 736
396 20250227 132000 44549549700 25100 25100 25100 25050 1004
397 20250227 131900 44524376350 25100 25100 25100 25050 1595
398 20250227 131800 44484362050 25100 25100 25100 25050 1102
399 20250227 131700 44456743750 25050 25050 25100 25050 1276
400 20250227 131600 44424765750 25100 25050 25100 25050 1227
401 20250227 131500 44394016800 25000 25050 25100 25000 1661
402 20250227 131400 44352439900 25050 25050 25100 25000 1483
403 20250227 131300 44315322300 25050 25050 25100 25000 2629
404 20250227 131200 44249457050 25050 25050 25100 25050 801
405 20250227 131100 44229381150 25100 25050 25100 25000 4661
406 20250227 131000 44112763750 25000 25000 25050 24950 1949
407 20250227 130900 44064026400 25000 24950 25000 24900 1690
408 20250227 130800 44021854600 24900 24850 24950 24850 6324
409 20250227 130700 43864459900 24900 24850 24900 24800 1728
410 20250227 130600 43821505200 24800 24900 24950 24800 7591
411 20250227 130500 43632689700 24950 25000 25050 24900 3825
412 20250227 130400 43537209250 25050 25050 25100 25000 9100
413 20250227 130300 43309402400 25050 25100 25150 25050 1453
414 20250227 130200 43272969750 25100 25100 25150 25100 4259
415 20250227 130100 43166059450 25100 25100 25150 25100 1214
416 20250227 130000 43135579150 25150 25150 25150 25100 591
417 20250227 125900 43120735450 25100 25100 25150 25100 680
418 20250227 125800 43103658250 25150 25100 25150 25050 1881
419 20250227 125700 43056443150 25100 25100 25150 25050 5117
420 20250227 125600 42928166850 25150 25100 25150 25050 6046
421 20250227 125500 42776449350 25100 25000 25100 24950 5495
422 20250227 125400 42639033500 25000 24950 25000 24900 6034
423 20250227 125300 42488538550 24950 24900 25000 24800 25762
424 20250227 125200 41848132900 24950 25050 25050 24900 25229
425 20250227 125100 41217969050 25050 25200 25200 25000 17690
426 20250227 125000 40774452550 25150 25150 25200 25100 7310
427 20250227 124900 40590626950 25150 25200 25200 25150 2403
428 20250227 124800 40530165750 25150 25250 25250 25150 4127
429 20250227 124700 40426174800 25250 25250 25250 25200 1367
430 20250227 124600 40391701200 25200 25250 25250 25200 1214
431 20250227 124500 40361085800 25250 25200 25250 25200 1673
432 20250227 124400 40318882550 25200 25200 25250 25200 2397
433 20250227 124300 40258427050 25200 25200 25250 25150 8010
434 20250227 124200 40056665900 25150 25250 25300 25150 8596
435 20250227 124100 39840122000 25250 25250 25300 25250 3811
436 20250227 124000 39743877350 25300 25300 25350 25250 3549
437 20250227 123900 39654161650 25350 25300 25350 25250 2644
438 20250227 123800 39587304350 25300 25300 25400 25200 8596
439 20250227 123700 39370298200 25250 25450 25500 25250 33799
440 20250227 123600 38513030100 25450 25500 25500 25450 7273
441 20250227 123500 38327890550 25500 25500 25550 25500 4919
442 20250227 123400 38202438600 25500 25500 25550 25500 6282
443 20250227 123300 38042239400 25500 25500 25550 25500 916
444 20250227 123200 38018870350 25500 25550 25550 25500 684
445 20250227 123100 38001425150 25550 25550 25550 25500 820
446 20250227 123000 37980494450 25500 25500 25550 25500 1129
447 20250227 122900 37951697600 25550 25550 25600 25500 1153
448 20250227 122800 37922254400 25500 25550 25600 25500 1816
449 20250227 122700 37875855650 25550 25550 25600 25500 2008
450 20250227 122600 37824554900 25500 25500 25550 25500 788
451 20250227 122500 37804444100 25500 25550 25600 25500 2866
452 20250227 122400 37731340100 25550 25550 25600 25500 1383
453 20250227 122300 37695995200 25550 25550 25600 25550 5792
454 20250227 122200 37548005800 25600 25550 25600 25550 1152
455 20250227 122100 37518560500 25550 25550 25600 25550 4505
456 20250227 122000 37403416500 25550 25600 25600 25550 952
457 20250227 121900 37379083700 25600 25600 25600 25550 1211
458 20250227 121800 37348096700 25550 25600 25600 25550 775
459 20250227 121700 37328292950 25550 25550 25650 25550 1065
460 20250227 121600 37301050900 25600 25550 25650 25550 830
461 20250227 121500 37279807800 25600 25600 25600 25550 966
462 20250227 121400 37255080250 25600 25600 25650 25550 980
463 20250227 121300 37229988800 25600 25600 25650 25550 629
464 20250227 121200 37213899150 25600 25600 25650 25550 802
465 20250227 121100 37193371250 25600 25550 25600 25550 1308
466 20250227 121000 37159927450 25600 25600 25600 25550 677
467 20250227 120900 37142612400 25600 25550 25650 25550 555
468 20250227 120800 37128425100 25550 25600 25650 25550 1103
469 20250227 120700 37100203300 25550 25550 25600 25550 1420
470 20250227 120600 37063882000 25550 25500 25600 25500 3508
471 20250227 120500 36974281550 25550 25550 25550 25500 1037
472 20250227 120400 36947807600 25500 25550 25550 25500 1423
473 20250227 120300 36911514400 25500 25500 25550 25500 1616
474 20250227 120200 36870260900 25550 25500 25550 25500 1169
475 20250227 120100 36840437900 25550 25500 25550 25500 2315
476 20250227 120000 36781389650 25550 25550 25600 25500 1388
477 20250227 115900 36745966900 25550 25600 25600 25500 2048
478 20250227 115800 36693630750 25550 25600 25600 25550 663
479 20250227 115700 36676682050 25550 25550 25650 25550 1119
480 20250227 115600 36648071600 25550 25600 25650 25550 1936
481 20250227 115500 36598567700 25550 25600 25650 25550 814
482 20250227 115400 36577713700 25650 25650 25650 25600 1431
483 20250227 115300 36541066700 25700 25600 25700 25600 811
484 20250227 115200 36520258800 25650 25650 25700 25600 1387
485 20250227 115100 36484672550 25650 25650 25700 25600 1098
486 20250227 115000 36456515450 25600 25600 25650 25600 984
487 20250227 114900 36431313350 25600 25600 25650 25550 2353
488 20250227 114800 36371062600 25600 25550 25600 25550 1415
489 20250227 114700 36334893150 25600 25600 25600 25550 1050
490 20250227 114600 36308045500 25550 25550 25600 25550 1461
491 20250227 114500 36270703500 25600 25550 25600 25550 5211
492 20250227 114400 36137544950 25600 25550 25600 25550 2410
493 20250227 114300 36075917000 25600 25600 25600 25550 1238
494 20250227 114200 36044268300 25600 25550 25600 25550 1554
495 20250227 114100 36004547700 25600 25600 25600 25550 1803
496 20250227 114000 35958469700 25600 25600 25600 25550 1394
497 20250227 113900 35922839300 25600 25550 25600 25550 1397
498 20250227 113800 35887119450 25550 25650 25650 25550 1745
499 20250227 113700 35842457300 25600 25600 25650 25600 706
500 20250227 113600 35824367500 25650 25600 25650 25550 2452
501 20250227 113500 35761615100 25600 25600 25650 25550 2121
502 20250227 113400 35707313450 25650 25600 25650 25600 1218
503 20250227 113300 35676113900 25650 25650 25650 25600 1683
504 20250227 113200 35633017950 25650 25600 25650 25600 1297
505 20250227 113100 35599800600 25600 25650 25650 25600 2138
506 20250227 113000 35545050600 25600 25650 25700 25600 872
507 20250227 112900 35522697200 25700 25650 25700 25600 1565
508 20250227 112800 35482558800 25650 25700 25700 25600 896
509 20250227 112700 35459598650 25650 25650 25700 25600 1359
510 20250227 112600 35424774500 25650 25600 25650 25600 4027
511 20250227 112500 35321516850 25650 25650 25650 25600 1158
512 20250227 112400 35291861500 25650 25600 25650 25600 1545
513 20250227 112300 35252295300 25600 25650 25650 25550 10504
514 20250227 112200 34983459350 25650 25700 25700 25650 2154
515 20250227 112100 34928196550 25700 25700 25750 25650 2796
516 20250227 112000 34856324500 25750 25650 25750 25650 866
517 20250227 111900 34834062750 25700 25650 25750 25600 1579
518 20250227 111800 34793555150 25700 25650 25750 25600 2740
519 20250227 111700 34723233350 25600 25650 25700 25600 1068
520 20250227 111600 34695861400 25600 25700 25700 25600 970
521 20250227 111500 34670944550 25700 25650 25700 25650 651
522 20250227 111400 34654232650 25700 25700 25750 25650 1761
523 20250227 111300 34609007650 25750 25700 25750 25650 782
524 20250227 111200 34588921450 25700 25700 25750 25650 883
525 20250227 111100 34566227750 25700 25750 25750 25650 928
526 20250227 111000 34542385500 25750 25750 25750 25650 4772
527 20250227 110900 34419621450 25750 25650 25750 25650 3330
528 20250227 110800 34334024150 25650 25650 25700 25600 1468
529 20250227 110700 34296391100 25600 25650 25650 25600 776
530 20250227 110600 34276509350 25650 25700 25700 25600 1690
531 20250227 110500 34233182700 25650 25650 25650 25550 6056
532 20250227 110400 34078175300 25600 25600 25650 25600 2351
533 20250227 110300 34017976250 25600 25650 25650 25600 2593
534 20250227 110200 33951573150 25600 25650 25700 25600 2777
535 20250227 110100 33880379250 25700 25600 25700 25550 4966
536 20250227 110000 33753145150 25550 25550 25600 25550 2407
537 20250227 105900 33691605750 25550 25550 25650 25550 2241
538 20250227 105800 33634272950 25550 25550 25600 25500 5186
539 20250227 105700 33501807000 25550 25550 25650 25500 4623
540 20250227 105600 33383701300 25600 25600 25600 25550 2844
541 20250227 105500 33310990950 25600 25600 25600 25550 2974
542 20250227 105400 33234980550 25550 25550 25650 25550 4363
543 20250227 105300 33123409600 25550 25600 25600 25550 13575
544 20250227 105200 32776514900 25600 25650 25650 25600 15709
545 20250227 105100 32374344500 25600 25700 25700 25600 5602
546 20250227 105000 32230689500 25650 25650 25700 25650 9753
547 20250227 104900 31980507700 25650 25700 25750 25650 5880
548 20250227 104800 31829473400 25700 25700 25750 25700 2574
549 20250227 104700 31763303400 25750 25700 25750 25700 2649
550 20250227 104600 31695204150 25750 25750 25800 25700 1793
551 20250227 104500 31649075650 25800 25800 25800 25700 2184
552 20250227 104400 31592843750 25750 25800 25800 25700 1263
553 20250227 104300 31560323000 25750 25700 25750 25700 1542
554 20250227 104200 31520644200 25700 25700 25750 25650 2887
555 20250227 104100 31446446500 25650 25750 25800 25650 13377
556 20250227 104000 31102649500 25800 25750 25800 25700 1996
557 20250227 103900 31051267400 25800 25750 25800 25750 1749
558 20250227 103800 31006216350 25750 25800 25800 25750 739
559 20250227 103700 30987177950 25800 25750 25800 25750 1581
560 20250227 103600 30946452400 25750 25800 25800 25750 1308
561 20250227 103500 30912758700 25750 25800 25850 25750 5745
562 20250227 103400 30764707250 25800 25800 25850 25750 2093
563 20250227 103300 30710725400 25800 25800 25850 25800 1309
564 20250227 103200 30676941850 25800 25750 25850 25750 1653
565 20250227 103100 30634309150 25800 25800 25800 25700 4376
566 20250227 103000 30521742450 25750 25700 25750 25700 7152
567 20250227 102900 30337630450 25750 25800 25850 25700 12751
568 20250227 102800 30009196950 25800 25800 25850 25750 6385
569 20250227 102700 29844512600 25800 25850 25900 25800 1976
570 20250227 102600 29793445050 25900 25850 25900 25850 1606
571 20250227 102500 29751926650 25850 25800 25850 25750 3339
572 20250227 102400 29665681650 25750 25900 25900 25750 10712
573 20250227 102300 29389270000 25850 25850 25900 25800 1495
574 20250227 102200 29350632350 25850 25900 25900 25800 6695
575 20250227 102100 29177580450 25850 25900 25900 25850 3437
576 20250227 102000 29088687750 25900 25950 25950 25900 4850
577 20250227 101900 28963047950 25950 26000 26000 25900 6316
578 20250227 101800 28799234200 25950 26050 26050 25950 4108
579 20250227 101700 28692402500 26050 26050 26050 26000 1046
580 20250227 101600 28665189600 26000 26000 26100 25950 2043
581 20250227 101500 28612060100 25950 26050 26100 25900 9663
582 20250227 101400 28361411800 26050 26000 26100 25950 3231
583 20250227 101300 28277310750 26000 26000 26050 25950 2495
584 20250227 101200 28212471500 26000 26100 26100 26000 2031
585 20250227 101100 28159603000 26050 26000 26150 26000 3623
586 20250227 101000 28065176050 26050 26000 26050 25900 2548
587 20250227 100900 27998933800 25950 26000 26000 25900 1678
588 20250227 100800 27955398000 26000 25900 26000 25900 1886
589 20250227 100700 27906466050 25950 25950 26050 25900 5293
590 20250227 100600 27769094600 25950 26000 26050 25950 3708
591 20250227 100500 27672567950 26000 26100 26100 25950 9804
592 20250227 100400 27417275550 26100 26100 26100 26050 3816
593 20250227 100300 27317716300 26100 26000 26150 26000 4571
594 20250227 100200 27198436150 26050 25950 26050 25950 3859
595 20250227 100100 27098105800 25950 25900 26000 25900 3285
596 20250227 100000 27012801450 25950 25950 25950 25900 5087
597 20250227 095900 26880835450 25900 25850 25950 25850 4510
598 20250227 095800 26764079650 25900 25900 25900 25850 2817
599 20250227 095700 26691138550 25900 25850 25900 25800 4464
600 20250227 095600 26575650500 25850 25900 25900 25800 6277
601 20250227 095500 26413404000 25850 25900 25900 25800 4983
602 20250227 095400 26284583250 25850 25900 25950 25850 7602
603 20250227 095300 26087774350 25900 25750 25900 25750 15769
604 20250227 095200 25681088950 25700 25850 25850 25650 27330
605 20250227 095100 24977444650 25850 25950 25950 25850 16840
606 20250227 095000 24541611450 25900 26050 26100 25900 28093
607 20250227 094900 23811500400 26100 26100 26100 26000 8294
608 20250227 094800 23595366000 26050 26150 26150 26050 25657
609 20250227 094700 22925345300 26150 26250 26250 26150 6250
610 20250227 094600 22761661750 26250 26250 26300 26200 2668
611 20250227 094500 22691648850 26250 26300 26300 26200 2919
612 20250227 094400 22614989000 26250 26250 26300 26200 2301
613 20250227 094300 22554520350 26200 26250 26300 26200 3341
614 20250227 094200 22466863000 26200 26200 26250 26150 3994
615 20250227 094100 22362224900 26200 26200 26200 26150 2860
616 20250227 094000 22287341950 26150 26200 26250 26150 3093
617 20250227 093900 22206365500 26200 26200 26250 26150 7785
618 20250227 093800 22002407050 26200 26300 26300 26200 7940
619 20250227 093700 21793999350 26300 26250 26350 26250 2805
620 20250227 093600 21720237300 26250 26250 26300 26200 3395
621 20250227 093500 21631112150 26300 26300 26350 26250 4565
622 20250227 093400 21511043850 26250 26250 26300 26200 10718
623 20250227 093300 21230161700 26200 26300 26300 26200 4689
624 20250227 093200 21107076600 26250 26350 26350 26200 6548
625 20250227 093100 20935041700 26300 26300 26350 26250 3262
626 20250227 093000 20849336950 26300 26200 26300 26150 4850
627 20250227 092900 20722345050 26150 26300 26350 26150 13558
628 20250227 092800 20366866400 26300 26250 26350 26200 3954
629 20250227 092700 20262954300 26300 26350 26350 26200 5800
630 20250227 092600 20110647900 26350 26350 26450 26250 8314
631 20250227 092500 19891659750 26350 26250 26350 26250 5684
632 20250227 092400 19742252350 26300 26300 26300 26150 14871
633 20250227 092300 19352420250 26250 26400 26400 26250 15049
634 20250227 092200 18956275950 26450 26550 26600 26400 17117
635 20250227 092100 18503280200 26600 26600 26650 26500 11922
636 20250227 092000 18186581350 26550 26600 26650 26550 9562
637 20250227 091900 17932228100 26650 26600 26700 26550 15002
638 20250227 091800 17532649950 26650 26500 26650 26500 10290
639 20250227 091700 17258943950 26550 26550 26550 26450 13222
640 20250227 091600 16908680900 26500 26600 26700 26500 25787
641 20250227 091500 16222712050 26600 26600 26650 26450 30918
642 20250227 091400 15401248450 26600 26450 26650 26450 19270
643 20250227 091300 14889766650 26550 26300 26600 26300 27127
644 20250227 091200 14171848000 26300 26250 26350 26100 25538
645 20250227 091100 13502016350 26300 26350 26400 26250 27504
646 20250227 091000 12777864450 26350 26100 26350 26000 18137
647 20250227 090900 12302494800 26100 26000 26150 25900 18140
648 20250227 090800 11830891850 25950 25900 26000 25850 32282
649 20250227 090700 10994638150 25900 26100 26200 25850 38612
650 20250227 090600 9991125500 26100 26100 26250 26000 22623
651 20250227 090500 9400285300 26150 26050 26150 26000 15538
652 20250227 090400 8995050150 26100 25950 26200 25900 26327
653 20250227 090300 8309021100 25900 25800 25950 25800 31886
654 20250227 090200 7484065500 25850 25950 25950 25650 62519
655 20250227 090100 5872302000 25950 26500 26550 25800 68566
656 20250227 090000 4086958400 26600 26500 26650 26100 154627