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

660
081660/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195800,2574180350,38200,38200,38200,38200,10490
20250227,195700,2574180350,38200,38200,38200,38200,0
20250227,195600,2574180350,38200,38200,38200,38200,0
20250227,195500,2574180350,38200,38200,38200,38200,0
20250227,195400,2574180350,38200,38200,38200,38200,0
20250227,195300,2574180350,38200,38200,38200,38200,0
20250227,195200,2574180350,38200,38200,38200,38200,0
20250227,195100,2574180350,38200,38200,38200,38200,0
20250227,195000,2574180350,38200,38200,38200,38200,0
20250227,194900,2574180350,38200,38200,38200,38200,0
20250227,194800,2574180350,38200,38200,38200,38200,0
20250227,194700,2574180350,38200,38200,38200,38200,0
20250227,194600,2574180350,38200,38200,38200,38200,0
20250227,194500,2574180350,38200,38200,38200,38200,0
20250227,194400,2574180350,38200,38200,38200,38200,0
20250227,194300,2574180350,38200,38200,38200,38200,0
20250227,194200,2574180350,38200,38200,38200,38200,0
20250227,194100,2574180350,38200,38200,38200,38200,0
20250227,194000,2574180350,38200,38200,38200,38200,0
20250227,193900,2574180350,38200,38200,38200,38200,0
20250227,193800,2574180350,38200,38200,38200,38200,0
20250227,193700,2574180350,38200,38200,38200,38200,0
20250227,193600,2574180350,38200,38200,38200,38200,0
20250227,193500,2574180350,38200,38200,38200,38200,0
20250227,193400,2574180350,38200,38200,38200,38200,0
20250227,193300,2574180350,38200,38200,38200,38200,0
20250227,193200,2574180350,38200,38200,38200,38200,0
20250227,193100,2574180350,38200,38200,38200,38200,0
20250227,193000,2574180350,38200,38200,38200,38200,0
20250227,192900,2574180350,38200,38200,38200,38200,0
20250227,192800,2574180350,38200,38200,38200,38200,10490
20250227,192700,2574180350,38200,38200,38200,38200,0
20250227,192600,2574180350,38200,38200,38200,38200,0
20250227,192500,2574180350,38200,38200,38200,38200,0
20250227,192400,2574180350,38200,38200,38200,38200,0
20250227,192300,2574180350,38200,38200,38200,38200,0
20250227,192200,2574180350,38200,38200,38200,38200,0
20250227,192100,2574180350,38200,38200,38200,38200,0
20250227,192000,2574180350,38200,38200,38200,38200,0
20250227,191900,2574180350,38200,38200,38200,38200,0
20250227,191800,2574180350,38200,38200,38200,38200,0
20250227,191700,2574180350,38200,38200,38200,38200,0
20250227,191600,2574180350,38200,38200,38200,38200,0
20250227,191500,2574180350,38200,38200,38200,38200,0
20250227,191400,2574180350,38200,38200,38200,38200,0
20250227,191300,2574180350,38200,38200,38200,38200,0
20250227,191200,2574180350,38200,38200,38200,38200,0
20250227,191100,2574180350,38200,38200,38200,38200,0
20250227,191000,2574180350,38200,38200,38200,38200,0
20250227,190900,2574180350,38200,38200,38200,38200,0
20250227,190800,2574180350,38200,38200,38200,38200,0
20250227,190700,2574180350,38200,38200,38200,38200,0
20250227,190600,2574180350,38200,38200,38200,38200,0
20250227,190500,2574180350,38200,38200,38200,38200,0
20250227,190400,2574180350,38200,38200,38200,38200,0
20250227,190300,2574180350,38200,38200,38200,38200,0
20250227,190200,2574180350,38200,38200,38200,38200,0
20250227,190100,2574180350,38200,38200,38200,38200,0
20250227,190000,2574180350,38200,38200,38200,38200,0
20250227,185900,2574180350,38200,38200,38200,38200,0
20250227,185800,2574180350,38200,38200,38200,38200,10490
20250227,185700,2574180350,38200,38200,38200,38200,0
20250227,185600,2574180350,38200,38200,38200,38200,0
20250227,185500,2574180350,38200,38200,38200,38200,0
20250227,185400,2574180350,38200,38200,38200,38200,0
20250227,185300,2574180350,38200,38200,38200,38200,0
20250227,185200,2574180350,38200,38200,38200,38200,0
20250227,185100,2574180350,38200,38200,38200,38200,0
20250227,185000,2574180350,38200,38200,38200,38200,0
20250227,184900,2574180350,38200,38200,38200,38200,0
20250227,184800,2574180350,38200,38200,38200,38200,0
20250227,184700,2574180350,38200,38200,38200,38200,0
20250227,184600,2574180350,38200,38200,38200,38200,0
20250227,184500,2574180350,38200,38200,38200,38200,0
20250227,184400,2574180350,38200,38200,38200,38200,0
20250227,184300,2574180350,38200,38200,38200,38200,0
20250227,184200,2574180350,38200,38200,38200,38200,0
20250227,184100,2574180350,38200,38200,38200,38200,0
20250227,184000,2574180350,38200,38200,38200,38200,0
20250227,183900,2574180350,38200,38200,38200,38200,0
20250227,183800,2574180350,38200,38200,38200,38200,0
20250227,183700,2574180350,38200,38200,38200,38200,0
20250227,183600,2574180350,38200,38200,38200,38200,0
20250227,183500,2574180350,38200,38200,38200,38200,0
20250227,183400,2574180350,38200,38200,38200,38200,0
20250227,183300,2574180350,38200,38200,38200,38200,0
20250227,183200,2574180350,38200,38200,38200,38200,0
20250227,183100,2574180350,38200,38200,38200,38200,0
20250227,183000,2574180350,38200,38200,38200,38200,0
20250227,182900,2574180350,38200,38200,38200,38200,0
20250227,182800,2574180350,38200,38200,38200,38200,10490
20250227,182700,2574180350,38200,38200,38200,38200,0
20250227,182600,2574180350,38200,38200,38200,38200,0
20250227,182500,2574180350,38200,38200,38200,38200,0
20250227,182400,2574180350,38200,38200,38200,38200,0
20250227,182300,2574180350,38200,38200,38200,38200,0
20250227,182200,2574180350,38200,38200,38200,38200,0
20250227,182100,2574180350,38200,38200,38200,38200,0
20250227,182000,2574180350,38200,38200,38200,38200,0
20250227,181900,2574180350,38200,38200,38200,38200,0
20250227,181800,2574180350,38200,38200,38200,38200,0
20250227,181700,2574180350,38200,38200,38200,38200,0
20250227,181600,2574180350,38200,38200,38200,38200,0
20250227,181500,2574180350,38200,38200,38200,38200,0
20250227,181400,2574180350,38200,38200,38200,38200,0
20250227,181300,2574180350,38200,38200,38200,38200,0
20250227,181200,2574180350,38200,38200,38200,38200,0
20250227,181100,2574180350,38200,38200,38200,38200,0
20250227,181000,2574180350,38200,38200,38200,38200,0
20250227,180900,2574180350,38200,38200,38200,38200,0
20250227,180800,2574180350,38200,38200,38200,38200,0
20250227,180700,2574180350,38200,38200,38200,38200,0
20250227,180600,2574180350,38200,38200,38200,38200,0
20250227,180500,2574180350,38200,38200,38200,38200,0
20250227,180400,2574180350,38200,38200,38200,38200,0
20250227,180300,2574180350,38200,38200,38200,38200,0
20250227,180200,2574180350,38200,38200,38200,38200,0
20250227,180100,2574180350,38200,38200,38200,38200,0
20250227,180000,2574180350,38200,38200,38200,38200,0
20250227,175900,2574180350,38200,38200,38200,38200,0
20250227,175800,2574180350,38200,38200,38200,38200,10490
20250227,175700,2574180350,38200,38200,38200,38200,0
20250227,175600,2574180350,38200,38200,38200,38200,0
20250227,175500,2574180350,38200,38200,38200,38200,0
20250227,175400,2574180350,38200,38200,38200,38200,0
20250227,175300,2574180350,38200,38200,38200,38200,0
20250227,175200,2574180350,38200,38200,38200,38200,0
20250227,175100,2574180350,38200,38200,38200,38200,0
20250227,175000,2574180350,38200,38200,38200,38200,0
20250227,174900,2574180350,38200,38200,38200,38200,0
20250227,174800,2574180350,38200,38200,38200,38200,0
20250227,174700,2574180350,38200,38200,38200,38200,0
20250227,174600,2574180350,38200,38200,38200,38200,0
20250227,174500,2574180350,38200,38200,38200,38200,0
20250227,174400,2574180350,38200,38200,38200,38200,0
20250227,174300,2574180350,38200,38200,38200,38200,0
20250227,174200,2574180350,38200,38200,38200,38200,0
20250227,174100,2574180350,38200,38200,38200,38200,0
20250227,174000,2574180350,38200,38200,38200,38200,0
20250227,173900,2574180350,38200,38200,38200,38200,0
20250227,173800,2574180350,38200,38200,38200,38200,0
20250227,173700,2574180350,38200,38200,38200,38200,0
20250227,173600,2574180350,38200,38200,38200,38200,0
20250227,173500,2574180350,38200,38200,38200,38200,0
20250227,173400,2574180350,38200,38200,38200,38200,0
20250227,173300,2574180350,38200,38200,38200,38200,0
20250227,173200,2574180350,38200,38200,38200,38200,0
20250227,173100,2574180350,38200,38200,38200,38200,0
20250227,173000,2574180350,38200,38200,38200,38200,0
20250227,172900,2574180350,38200,38200,38200,38200,0
20250227,172800,2574180350,38200,38200,38200,38200,10490
20250227,172700,2574180350,38200,38200,38200,38200,0
20250227,172600,2574180350,38200,38200,38200,38200,0
20250227,172500,2574180350,38200,38200,38200,38200,0
20250227,172400,2574180350,38200,38200,38200,38200,0
20250227,172300,2574180350,38200,38200,38200,38200,0
20250227,172200,2574180350,38200,38200,38200,38200,0
20250227,172100,2574180350,38200,38200,38200,38200,0
20250227,172000,2574180350,38200,38200,38200,38200,0
20250227,171900,2574180350,38200,38200,38200,38200,0
20250227,171800,2574180350,38200,38200,38200,38200,0
20250227,171700,2574180350,38200,38200,38200,38200,0
20250227,171600,2574180350,38200,38200,38200,38200,0
20250227,171500,2574180350,38200,38200,38200,38200,0
20250227,171400,2574180350,38200,38200,38200,38200,0
20250227,171300,2574180350,38200,38200,38200,38200,0
20250227,171200,2574180350,38200,38200,38200,38200,0
20250227,171100,2574180350,38200,38200,38200,38200,0
20250227,171000,2574180350,38200,38200,38200,38200,0
20250227,170900,2574180350,38200,38200,38200,38200,0
20250227,170800,2574180350,38200,38200,38200,38200,0
20250227,170700,2574180350,38200,38200,38200,38200,0
20250227,170600,2574180350,38200,38200,38200,38200,0
20250227,170500,2574180350,38200,38200,38200,38200,0
20250227,170400,2574180350,38200,38200,38200,38200,0
20250227,170300,2574180350,38200,38200,38200,38200,0
20250227,170200,2574180350,38200,38200,38200,38200,0
20250227,170100,2574180350,38200,38200,38200,38200,0
20250227,170000,2574180350,38200,38200,38200,38200,0
20250227,165900,2574180350,38200,38200,38200,38200,0
20250227,165800,2574180350,38200,38200,38200,38200,10490
20250227,165700,2574180350,38200,38200,38200,38200,0
20250227,165600,2574180350,38200,38200,38200,38200,0
20250227,165500,2574180350,38200,38200,38200,38200,0
20250227,165400,2574180350,38200,38200,38200,38200,0
20250227,165300,2574180350,38200,38200,38200,38200,0
20250227,165200,2574180350,38200,38200,38200,38200,0
20250227,165100,2574180350,38200,38200,38200,38200,0
20250227,165000,2574180350,38200,38200,38200,38200,0
20250227,164900,2574180350,38200,38200,38200,38200,0
20250227,164800,2574180350,38200,38200,38200,38200,0
20250227,164700,2574180350,38200,38200,38200,38200,0
20250227,164600,2574180350,38200,38200,38200,38200,0
20250227,164500,2574180350,38200,38200,38200,38200,0
20250227,164400,2574180350,38200,38200,38200,38200,0
20250227,164300,2574180350,38200,38200,38200,38200,0
20250227,164200,2574180350,38200,38200,38200,38200,0
20250227,164100,2574180350,38200,38200,38200,38200,0
20250227,164000,2574180350,38200,38200,38200,38200,0
20250227,163900,2574180350,38200,38200,38200,38200,0
20250227,163800,2574180350,38200,38200,38200,38200,0
20250227,163700,2574180350,38200,38200,38200,38200,0
20250227,163600,2574180350,38200,38200,38200,38200,0
20250227,163500,2574180350,38200,38200,38200,38200,0
20250227,163400,2574180350,38200,38200,38200,38200,0
20250227,163300,2574180350,38200,38200,38200,38200,0
20250227,163200,2574180350,38200,38200,38200,38200,0
20250227,163100,2574180350,38200,38200,38200,38200,0
20250227,163000,2574180350,38200,38200,38200,38200,0
20250227,162900,2574180350,38200,38200,38200,38200,0
20250227,162800,2574180350,38200,38200,38200,38200,10490
20250227,162700,2574180350,38200,38200,38200,38200,0
20250227,162600,2574180350,38200,38200,38200,38200,0
20250227,162500,2574180350,38200,38200,38200,38200,0
20250227,162400,2574180350,38200,38200,38200,38200,0
20250227,162300,2574180350,38200,38200,38200,38200,0
20250227,162200,2574180350,38200,38200,38200,38200,0
20250227,162100,2574180350,38200,38200,38200,38200,0
20250227,162000,2574180350,38200,38200,38200,38200,0
20250227,161900,2574180350,38200,38200,38200,38200,0
20250227,161800,2574180350,38200,38200,38200,38200,0
20250227,161700,2574180350,38200,38200,38200,38200,0
20250227,161600,2574180350,38200,38200,38200,38200,0
20250227,161500,2574180350,38200,38200,38200,38200,0
20250227,161400,2574180350,38200,38200,38200,38200,0
20250227,161300,2574180350,38200,38200,38200,38200,0
20250227,161200,2574180350,38200,38200,38200,38200,0
20250227,161100,2574180350,38200,38200,38200,38200,0
20250227,161000,2574180350,38200,38200,38200,38200,0
20250227,160900,2574180350,38200,38200,38200,38200,0
20250227,160800,2574180350,38200,38200,38200,38200,0
20250227,160700,2574180350,38200,38200,38200,38200,0
20250227,160600,2574180350,38200,38200,38200,38200,0
20250227,160500,2574180350,38200,38200,38200,38200,0
20250227,160400,2574180350,38200,38200,38200,38200,0
20250227,160300,2574180350,38200,38200,38200,38200,0
20250227,160200,2574180350,38200,38200,38200,38200,0
20250227,160100,2574180350,38200,38200,38200,38200,0
20250227,160000,2574180350,38200,38200,38200,38200,0
20250227,155900,2574180350,38200,38200,38200,38200,0
20250227,155800,2574180350,38200,38200,38200,38200,10490
20250227,155700,2574180350,38200,38200,38200,38200,0
20250227,155600,2574180350,38200,38200,38200,38200,0
20250227,155500,2574180350,38200,38200,38200,38200,0
20250227,155400,2574180350,38200,38200,38200,38200,0
20250227,155300,2574180350,38200,38200,38200,38200,0
20250227,155200,2574180350,38200,38200,38200,38200,0
20250227,155100,2574180350,38200,38200,38200,38200,0
20250227,155000,2574180350,38200,38200,38200,38200,0
20250227,154900,2574180350,38200,38200,38200,38200,0
20250227,154800,2574180350,38200,38200,38200,38200,0
20250227,154700,2574180350,38200,38200,38200,38200,0
20250227,154600,2574180350,38200,38200,38200,38200,0
20250227,154500,2574180350,38200,38200,38200,38200,0
20250227,154400,2574180350,38200,38200,38200,38200,0
20250227,154300,2574180350,38200,38200,38200,38200,0
20250227,154200,2574180350,38200,38200,38200,38200,0
20250227,154100,2574180350,38200,38200,38200,38200,0
20250227,154000,2574180350,38200,38200,38200,38200,0
20250227,153900,2574180350,38200,38200,38200,38200,0
20250227,153800,2574180350,38200,38200,38200,38200,0
20250227,153700,2574180350,38200,38200,38200,38200,0
20250227,153600,2574180350,38200,38200,38200,38200,0
20250227,153500,2574180350,38200,38200,38200,38200,0
20250227,153400,2574180350,38200,38200,38200,38200,0
20250227,153300,2574180350,38200,38200,38200,38200,0
20250227,153200,2574180350,38200,38200,38200,38200,0
20250227,153100,2574180350,38200,38200,38200,38200,0
20250227,153000,2574180350,38200,38200,38200,38200,10490
20250227,152900,2173462350,38000,38000,38000,38000,0
20250227,152800,2173462350,38000,38000,38000,38000,0
20250227,152700,2173462350,38000,38000,38000,38000,0
20250227,152600,2173462350,38000,38000,38000,38000,0
20250227,152500,2173462350,38000,38000,38000,38000,0
20250227,152400,2173462350,38000,38000,38000,38000,0
20250227,152300,2173462350,38000,38000,38000,38000,0
20250227,152200,2173462350,38000,38000,38000,38000,0
20250227,152100,2173462350,38000,38000,38000,38000,0
20250227,152000,2173462350,38000,38000,38000,38000,0
20250227,151900,2173462350,38000,38050,38100,38000,445
20250227,151800,2156526750,38100,38050,38100,38000,708
20250227,151700,2129589350,38000,38000,38050,38000,49
20250227,151600,2127725150,38050,37950,38050,37950,597
20250227,151500,2105037750,38000,38000,38000,37950,101
20250227,151400,2101201000,38000,38000,38000,37950,88
20250227,151300,2097857150,37950,38000,38000,37950,28
20250227,151200,2096793600,38000,38000,38000,37950,16
20250227,151100,2096185650,38000,37950,38000,37950,249
20250227,151000,2086735200,38000,38000,38000,37950,173
20250227,150900,2080169000,37950,38000,38000,37950,22
20250227,150800,2079333100,38000,38000,38000,37950,16
20250227,150700,2078725150,38000,38000,38000,37950,17
20250227,150600,2078079200,38000,38000,38050,37950,1173
20250227,150500,2033501000,38000,38000,38050,37950,1165
20250227,150400,1989208050,38000,37950,38000,37950,124
20250227,150300,1984497500,37950,38000,38000,37950,39
20250227,150200,1983015900,38000,38000,38000,37950,145
20250227,150100,1977506050,37950,38000,38000,37950,454
20250227,150000,1960254200,38000,38000,38000,37950,144
20250227,145900,1954782300,37950,38000,38000,37950,615
20250227,145800,1931412600,38000,38000,38000,37950,60
20250227,145700,1929133650,37950,37950,38000,37950,71
20250227,145600,1926437650,37950,38000,38000,37950,33
20250227,145500,1925184050,37950,37950,38000,37950,31
20250227,145400,1924006150,38000,38000,38000,37950,33
20250227,145300,1922752400,38000,38000,38000,37950,32
20250227,145200,1921536500,38000,38000,38000,37950,26
20250227,145100,1920548550,38000,38000,38000,37950,49
20250227,145000,1918687300,37950,38000,38000,37950,396
20250227,144900,1903656100,37950,38000,38000,37950,26
20250227,144800,1902668200,38000,38000,38000,37950,78
20250227,144700,1899706550,38000,37950,38000,37950,931
20250227,144600,1864372350,37950,37900,37950,37850,373
20250227,144500,1850234200,37900,38000,38000,37850,4749
20250227,144400,1670062200,37950,38000,38000,37950,99
20250227,144300,1666300300,38000,38000,38000,37950,36
20250227,144200,1664932450,37950,37950,38000,37950,488
20250227,144100,1646408750,37950,37900,37950,37900,194
20250227,144000,1639048300,37950,37950,37950,37900,106
20250227,143900,1635025700,37950,37900,37950,37900,131
20250227,143800,1630054400,37950,37950,37950,37900,220
20250227,143700,1621705450,37900,37900,37950,37900,25
20250227,143600,1620756850,37950,37950,37950,37900,1492
20250227,143500,1564135500,37900,37950,37950,37900,22
20250227,143400,1563300750,37950,37900,37950,37900,47
20250227,143300,1561518000,37950,37950,37950,37900,25
20250227,143200,1560569350,37950,37900,37950,37850,77
20250227,143100,1557650800,37900,37900,37900,37850,22
20250227,143000,1556817100,37900,37850,37900,37850,193
20250227,142900,1549502950,37850,37900,37900,37850,50
20250227,142800,1547609150,37850,37900,37900,37850,454
20250227,142700,1530402700,37850,37850,37900,37850,48
20250227,142600,1528584600,37900,37900,37900,37850,13
20250227,142500,1528091950,37850,37850,37900,37850,458
20250227,142400,1510745350,37900,37900,37900,37850,93
20250227,142300,1507221550,37850,37850,37900,37850,63
20250227,142200,1504836350,37900,37900,37900,37850,1073
20250227,142100,1464170900,37950,37900,37950,37900,71
20250227,142000,1461477550,37950,37900,37950,37900,27
20250227,141900,1460453700,37950,37950,37950,37900,26
20250227,141800,1459467600,37950,37900,37950,37900,49
20250227,141700,1457609400,37950,37900,37950,37900,17
20250227,141600,1456964500,37950,37900,37950,37900,35
20250227,141500,1455637400,37950,37950,37950,37900,16
20250227,141400,1455030400,37950,37900,37950,37900,319
20250227,141300,1442925100,37950,37900,37950,37900,640
20250227,141200,1418666100,37900,37900,37950,37850,1729
20250227,141100,1353144600,37950,37950,37950,37900,658
20250227,141000,1328203100,37950,37900,37950,37900,44
20250227,140900,1326534450,37950,37900,37950,37900,60
20250227,140800,1324258250,37950,37950,37950,37900,22
20250227,140700,1323423650,37950,37950,37950,37900,58
20250227,140600,1321223100,37950,37950,37950,37900,14
20250227,140500,1320692000,37950,37950,37950,37900,22
20250227,140400,1319857250,37950,37950,37950,37900,20
20250227,140300,1319098400,37900,37950,37950,37900,25
20250227,140200,1318150400,37950,37950,37950,37950,11
20250227,140100,1317732950,37900,37900,37950,37900,1578
20250227,140000,1257919050,37800,37900,37900,37800,582
20250227,135900,1235887550,37900,37800,37900,37800,2034
20250227,135800,1158957650,37800,37800,37800,37750,60
20250227,135700,1156689700,37800,37800,37800,37800,53
20250227,135600,1154686300,37800,37800,37800,37750,82
20250227,135500,1151586900,37750,37800,37800,37750,247
20250227,135400,1142250400,37800,37800,37800,37800,58
20250227,135300,1140058000,37800,37800,37800,37750,68
20250227,135200,1137487650,37800,37800,37800,37750,66
20250227,135100,1134992900,37750,37750,37800,37750,21
20250227,135000,1134199200,37800,37750,37800,37700,360
20250227,134900,1120605400,37750,37750,37750,37700,83
20250227,134800,1117474450,37750,37750,37750,37700,54
20250227,134700,1115436050,37750,37750,37750,37700,150
20250227,134600,1109776050,37750,37750,37750,37700,94
20250227,134500,1106227650,37700,37700,37750,37700,71
20250227,134400,1103548100,37750,37750,37750,37700,60
20250227,134300,1101284200,37750,37750,37750,37700,89
20250227,134200,1097924500,37750,37750,37750,37700,88
20250227,134100,1094603500,37700,37750,37750,37700,70
20250227,134000,1091961900,37750,37750,37750,37700,59
20250227,133900,1089734700,37750,37750,37750,37700,45
20250227,133800,1088036450,37700,37750,37750,37700,41
20250227,133700,1086489300,37750,37750,37750,37700,41
20250227,133600,1084941950,37750,37750,37750,37700,53
20250227,133500,1082941900,37750,37750,37750,37700,54
20250227,133400,1080903800,37750,37750,37750,37700,51
20250227,133300,1078978800,37750,37750,37750,37750,38
20250227,133200,1077544300,37700,37750,37750,37700,9
20250227,133100,1077204600,37700,37700,37750,37700,84
20250227,133000,1074037200,37700,37700,37700,37700,3
20250227,132900,1073924100,37700,37750,37750,37700,4
20250227,132800,1073773150,37750,37700,37750,37700,57
20250227,132700,1071621550,37700,37700,37700,37700,1
20250227,132600,1071583850,37700,37750,37750,37700,34
20250227,132500,1070300400,37750,37700,37750,37700,6
20250227,132400,1070074050,37700,37700,37700,37700,22
20250227,132300,1069244650,37700,37700,37750,37700,80
20250227,132200,1066225650,37700,37700,37750,37700,33
20250227,132100,1064981100,37700,37700,37700,37700,2
20250227,132000,1064905700,37700,37700,37700,37700,6
20250227,131900,1064679500,37700,37750,37750,37700,26
20250227,131800,1063699100,37700,37700,37700,37700,2
20250227,131700,1063623700,37700,37700,37750,37700,71
20250227,131600,1060946750,37750,37700,37750,37700,121
20250227,131500,1056379950,37700,37700,37750,37700,34
20250227,131400,1055098000,37700,37700,37700,37700,4
20250227,131300,1054947200,37750,37750,37750,37750,55
20250227,131200,1052870950,37750,37700,37750,37700,28
20250227,131100,1051814900,37700,37750,37750,37700,22
20250227,131000,1050984750,37700,37700,37700,37700,13
20250227,130900,1050494650,37700,37700,37750,37700,10
20250227,130800,1050117450,37700,37750,37750,37700,42
20250227,130700,1048532950,37700,37700,37700,37700,24
20250227,130600,1047628150,37750,37750,37750,37750,25
20250227,130500,1046684400,37750,37750,37750,37750,3
20250227,130400,1046571150,37700,37700,37700,37700,100
20250227,130300,1042801150,37750,37750,37750,37750,531
20250227,130200,1022755900,37750,37750,37750,37750,2
20250227,130100,1022680400,37750,37800,37800,37750,15
20250227,130000,1022113450,37750,37750,37800,37750,82
20250227,125900,1019017700,37800,37750,37800,37750,5
20250227,125800,1018828900,37800,37800,37800,37750,161
20250227,125700,1012749900,37750,37750,37750,37750,265
20250227,125600,1002746150,37750,37800,37800,37750,1080
20250227,125500,961976000,37750,37800,37800,37750,52
20250227,125400,960011450,37750,37800,37800,37750,12
20250227,125300,959558250,37750,37800,37800,37750,56
20250227,125200,957443500,37800,37750,37800,37750,27
20250227,125100,956423100,37800,37800,37800,37750,26
20250227,125000,955440550,37800,37750,37800,37750,18
20250227,124900,954760700,37800,37750,37800,37750,19
20250227,124800,954042650,37750,37750,37750,37750,0
20250227,124700,954042650,37750,37750,37800,37750,55
20250227,124600,951966100,37800,37750,37800,37750,129
20250227,124500,947095800,37750,37750,37800,37750,78
20250227,124400,944148900,37750,37750,37750,37750,1
20250227,124300,944111150,37750,37750,37800,37750,4
20250227,124200,943960100,37800,37800,37800,37800,0
20250227,124100,943960100,37800,37750,37800,37750,35
20250227,124000,942638700,37800,37750,37800,37750,29
20250227,123900,941542550,37800,37750,37800,37750,55
20250227,123800,939465900,37800,37800,37800,37750,6
20250227,123700,939239250,37750,37750,37800,37750,233
20250227,123600,930442900,37750,37750,37750,37750,0
20250227,123500,930442900,37750,37750,37750,37750,2
20250227,123400,930367400,37750,37700,37800,37700,380
20250227,123300,916023850,37700,37750,37750,37700,127
20250227,123200,911229700,37750,37750,37750,37700,188
20250227,123100,904137500,37750,37750,37750,37750,33
20250227,123000,902891750,37700,37700,37750,37700,41
20250227,122900,901344150,37750,37750,37750,37750,21
20250227,122800,900551400,37750,37700,37750,37700,3
20250227,122700,900438200,37750,37700,37750,37700,325
20250227,122600,888169650,37700,37700,37750,37700,7
20250227,122500,887905700,37750,37750,37750,37750,3
20250227,122400,887792450,37700,37700,37700,37700,18
20250227,122300,887113850,37700,37700,37700,37700,10
20250227,122200,886736850,37700,37750,37750,37700,3
20250227,122100,886623700,37750,37750,37750,37700,206
20250227,122000,878857250,37750,37750,37750,37700,763
20250227,121900,850087650,37750,37750,37750,37700,40
20250227,121800,848578000,37750,37700,37750,37700,35
20250227,121700,847257900,37750,37750,37750,37700,80
20250227,121600,844238800,37750,37750,37750,37700,31
20250227,121500,843068700,37750,37750,37750,37750,35
20250227,121400,841747450,37750,37750,37750,37750,29
20250227,121300,840652700,37750,37750,37750,37700,10
20250227,121200,840275400,37700,37700,37700,37700,4
20250227,121100,840124600,37750,37700,37750,37700,13
20250227,121000,839634050,37750,37700,37750,37700,38
20250227,120900,838201100,37750,37750,37750,37700,103
20250227,120800,834316000,37700,37750,37750,37700,32
20250227,120700,833108150,37700,37750,37750,37700,28
20250227,120600,832052100,37750,37750,37750,37700,25
20250227,120500,831108400,37750,37750,37750,37700,33
20250227,120400,829863150,37750,37750,37750,37700,45
20250227,120300,828164700,37750,37750,37750,37700,34
20250227,120200,826881300,37750,37750,37750,37750,16
20250227,120100,826277300,37750,37750,37750,37700,36
20250227,120000,824918400,37750,37750,37750,37700,39
20250227,115900,823447450,37750,37700,37750,37700,4
20250227,115800,823296600,37750,37750,37750,37750,18
20250227,115700,822617100,37700,37700,37700,37700,0
20250227,115600,822617100,37700,37700,37700,37700,4
20250227,115500,822466300,37750,37650,37750,37650,2
20250227,115400,822390900,37750,37700,37750,37650,4
20250227,115300,822240050,37700,37700,37750,37700,709
20250227,115200,795508100,37650,37650,37650,37650,0
20250227,115100,795508100,37650,37700,37700,37650,903
20250227,115000,761469550,37750,37700,37750,37700,29
20250227,114900,760375300,37700,37750,37750,37700,4
20250227,114800,760224450,37750,37750,37750,37750,4
20250227,114700,760073450,37750,37750,37750,37700,70
20250227,114600,757431000,37750,37750,37750,37750,1
20250227,114500,757393250,37700,37750,37800,37700,470
20250227,114400,739649950,37750,37750,37750,37700,96
20250227,114300,736026850,37750,37750,37750,37750,98
20250227,114200,732327350,37700,37750,37750,37700,99
20250227,114100,728593250,37750,37750,37750,37700,151
20250227,114000,722898000,37750,37750,37750,37750,40
20250227,113900,721388000,37750,37750,37750,37700,50
20250227,113800,719500700,37750,37750,37750,37750,12
20250227,113700,719047700,37700,37700,37750,37700,108
20250227,113600,714974650,37700,37750,37750,37700,48
20250227,113500,713162800,37750,37750,37750,37700,7
20250227,113400,712898600,37700,37700,37750,37700,14
20250227,113300,712370650,37750,37750,37750,37750,1
20250227,113200,712332900,37700,37700,37750,37700,126
20250227,113100,707582350,37700,37750,37750,37700,117
20250227,113000,703170750,37700,37700,37700,37700,2
20250227,112900,703095350,37700,37700,37750,37700,417
20250227,112800,687372400,37750,37750,37750,37700,52
20250227,112700,685409450,37700,37750,37750,37700,64
20250227,112600,682993900,37750,37750,37750,37750,31
20250227,112500,681823650,37750,37750,37750,37700,66
20250227,112400,679333600,37750,37750,37750,37750,34
20250227,112300,678050100,37750,37750,37750,37750,28
20250227,112200,676993100,37750,37700,37750,37700,3
20250227,112100,676879950,37700,37750,37750,37700,113
20250227,112000,672619350,37700,37750,37750,37700,7
20250227,111900,672355400,37700,37700,37700,37700,16
20250227,111800,671752200,37700,37700,37750,37700,126
20250227,111700,667000750,37700,37750,37750,37700,39
20250227,111600,665528550,37750,37750,37750,37750,36
20250227,111500,664169550,37700,37700,37750,37700,17
20250227,111400,663528300,37700,37700,37750,37700,75
20250227,111300,660700650,37700,37750,37750,37700,199
20250227,111200,653196050,37750,37750,37750,37700,166
20250227,111100,646935050,37750,37750,37750,37750,25
20250227,111000,645991300,37750,37750,37750,37700,235
20250227,110900,637120100,37750,37700,37750,37700,325
20250227,110800,624866200,37700,37700,37700,37700,2
20250227,110700,624790800,37750,37750,37750,37700,6
20250227,110600,624564350,37700,37700,37700,37700,0
20250227,110500,624564350,37700,37700,37700,37700,4
20250227,110400,624413550,37700,37700,37750,37700,184
20250227,110300,617475700,37750,37800,37800,37700,697
20250227,110200,591164600,37800,37800,37800,37750,43
20250227,110100,589539300,37800,37800,37800,37750,27
20250227,110000,588518750,37750,37800,37800,37750,46
20250227,105900,586780050,37800,37800,37800,37800,18
20250227,105800,586099650,37750,37750,37750,37750,3
20250227,105700,585986400,37750,37750,37750,37750,161
20250227,105600,579908650,37750,37650,37750,37650,4
20250227,105500,579757850,37750,37650,37750,37650,32
20250227,105400,578551450,37750,37750,37750,37700,165
20250227,105300,572330150,37750,37650,37750,37650,491
20250227,105200,553830950,37650,37650,37700,37650,132
20250227,105100,548860450,37650,37600,37650,37600,121
20250227,105000,544304850,37650,37700,37700,37650,276
20250227,104900,533913400,37650,37700,37750,37650,757
20250227,104800,505385700,37700,37700,37750,37700,76
20250227,104700,502520250,37750,37700,37750,37700,409
20250227,104600,487100550,37650,37650,37650,37650,1
20250227,104500,487062900,37650,37700,37700,37650,150
20250227,104400,481407950,37700,37750,37750,37700,225
20250227,104300,472924450,37750,37700,37750,37700,202
20250227,104200,465307850,37700,37700,37700,37650,22
20250227,104100,464478500,37700,37650,37700,37650,21
20250227,104000,463686850,37700,37700,37700,37700,4
20250227,103900,463536050,37700,37600,37700,37600,69
20250227,103800,460937950,37650,37650,37650,37650,0
20250227,103700,460937950,37650,37700,37700,37600,285
20250227,103600,450214400,37700,37750,37750,37600,527
20250227,103500,430354900,37700,37700,37700,37700,11
20250227,103400,429940200,37700,37750,37850,37700,704
20250227,103300,403351950,37750,37700,37750,37700,24
20250227,103200,402446050,37700,37750,37750,37700,4
20250227,103100,402295200,37700,37750,37750,37700,5
20250227,103000,402106650,37700,37650,37750,37650,10
20250227,102900,401729600,37650,37750,37750,37650,11
20250227,102800,401315150,37650,37650,37750,37650,253
20250227,102700,391776900,37650,37650,37750,37650,7
20250227,102600,391513050,37750,37650,37750,37650,562
20250227,102500,370344800,37600,37550,37700,37550,9
20250227,102400,370006600,37550,37600,37700,37550,8
20250227,102300,369705950,37550,37550,37700,37550,13
20250227,102200,369216300,37550,37600,37650,37550,204
20250227,102100,361539600,37650,37550,37700,37550,725
20250227,102000,334258550,37550,37550,37650,37550,82
20250227,101900,331179050,37550,37600,37650,37550,402
20250227,101800,316048750,37550,37550,37650,37550,10
20250227,101700,315673150,37550,37600,37650,37550,246
20250227,101600,306422500,37600,37600,37650,37600,31
20250227,101500,305256500,37600,37550,37600,37550,6
20250227,101400,305031100,37550,37650,37650,37550,6
20250227,101300,304805700,37650,37650,37650,37550,16
20250227,101200,304203700,37650,37550,37650,37550,80
20250227,101100,301195000,37550,37600,37700,37550,73
20250227,101000,298450250,37600,37550,37650,37550,73
20250227,100900,295704700,37550,37500,37600,37500,66
20250227,100800,293224850,37550,37550,37550,37500,114
20250227,100700,288944250,37500,37550,37550,37500,39
20250227,100600,287480500,37550,37500,37550,37500,36
20250227,100500,286129050,37550,37500,37550,37500,23
20250227,100400,285265600,37500,37500,37500,37500,3
20250227,100300,285153100,37500,37500,37550,37500,20
20250227,100200,284402950,37500,37500,37550,37500,20
20250227,100100,283652600,37550,37500,37550,37500,8
20250227,100000,283352550,37500,37500,37550,37500,11
20250227,095900,282939750,37500,37500,37550,37500,11
20250227,095800,282526900,37500,37500,37550,37500,7
20250227,095700,282264350,37500,37500,37500,37500,4
20250227,095600,282114350,37500,37550,37550,37500,33
20250227,095500,280875400,37600,37500,37600,37500,14
20250227,095400,280349600,37500,37600,37600,37500,5
20250227,095300,280161900,37500,37500,37600,37500,6
20250227,095200,279936700,37500,37500,37650,37500,14
20250227,095100,279410350,37500,37650,37650,37500,11
20250227,095000,278996650,37500,37500,37600,37500,9
20250227,094900,278658850,37500,37500,37500,37500,6
20250227,094800,278433850,37550,37550,37550,37500,496
20250227,094700,259810500,37550,37550,37600,37550,107
20250227,094600,255792550,37600,37550,37600,37550,11
20250227,094500,255379350,37600,37600,37600,37550,22
20250227,094400,254552350,37550,37550,37600,37550,11
20250227,094300,254139250,37550,37500,37600,37500,9
20250227,094200,253801400,37600,37550,37600,37500,11
20250227,094100,253388050,37500,37550,37600,37500,187
20250227,094000,246366350,37500,37500,37500,37500,6
20250227,093900,246141350,37500,37500,37550,37500,12
20250227,093800,245690900,37500,37500,37550,37500,58
20250227,093700,243513900,37500,37600,37600,37500,18
20250227,093600,242837800,37500,37500,37600,37500,24
20250227,093500,241937700,37500,37550,37600,37500,99
20250227,093400,238220350,37550,37600,37600,37550,63
20250227,093300,235853550,37600,37550,37600,37500,148
20250227,093200,230295550,37550,37550,37550,37550,27
20250227,093100,229281700,37550,37550,37550,37550,90
20250227,093000,225902200,37550,37550,37600,37550,50
20250227,092900,224024250,37550,37550,37550,37550,2
20250227,092800,223949150,37550,37500,37550,37500,64
20250227,092700,221546600,37550,37550,37550,37500,83
20250227,092600,218430000,37550,37450,37550,37450,3
20250227,092500,218317450,37550,37550,37550,37550,2
20250227,092400,218242350,37450,37450,37450,37450,114
20250227,092300,213973050,37450,37450,37450,37400,22
20250227,092200,213149200,37450,37450,37450,37450,1
20250227,092100,213111750,37450,37450,37450,37400,5
20250227,092000,212924550,37450,37500,37500,37450,181
20250227,091900,206137550,37500,37400,37500,37400,422
20250227,091800,190353950,37400,37400,37400,37350,55
20250227,091700,188297000,37350,37400,37400,37350,122
20250227,091600,183740200,37350,37400,37500,37350,1113
20250227,091500,142082300,37400,37400,37400,37400,62
20250227,091400,139763500,37400,37400,37400,37400,2
20250227,091300,139688700,37400,37350,37400,37350,103
20250227,091200,135839450,37550,37400,37550,37400,247
20250227,091100,126600150,37400,37350,37400,37350,9
20250227,091000,126263800,37350,37350,37450,37350,122
20250227,090900,121701850,37400,37350,37400,37350,932
20250227,090800,86891150,37350,37350,37350,37350,57
20250227,090700,84762200,37350,37350,37350,37300,14
20250227,090600,84239500,37350,37350,37350,37350,11
20250227,090500,83828650,37350,37350,37350,37350,15
20250227,090400,83268400,37350,37400,37400,37300,273
20250227,090300,73071750,37400,37400,37400,37400,3
20250227,090200,72959550,37400,37450,37450,37350,545
20250227,090100,52595650,37450,37400,37450,37400,129
20250227,090000,47770350,37450,37400,37700,37400,1277
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 195800 2574180350 38200 38200 38200 38200 10490
3 20250227 195700 2574180350 38200 38200 38200 38200 0
4 20250227 195600 2574180350 38200 38200 38200 38200 0
5 20250227 195500 2574180350 38200 38200 38200 38200 0
6 20250227 195400 2574180350 38200 38200 38200 38200 0
7 20250227 195300 2574180350 38200 38200 38200 38200 0
8 20250227 195200 2574180350 38200 38200 38200 38200 0
9 20250227 195100 2574180350 38200 38200 38200 38200 0
10 20250227 195000 2574180350 38200 38200 38200 38200 0
11 20250227 194900 2574180350 38200 38200 38200 38200 0
12 20250227 194800 2574180350 38200 38200 38200 38200 0
13 20250227 194700 2574180350 38200 38200 38200 38200 0
14 20250227 194600 2574180350 38200 38200 38200 38200 0
15 20250227 194500 2574180350 38200 38200 38200 38200 0
16 20250227 194400 2574180350 38200 38200 38200 38200 0
17 20250227 194300 2574180350 38200 38200 38200 38200 0
18 20250227 194200 2574180350 38200 38200 38200 38200 0
19 20250227 194100 2574180350 38200 38200 38200 38200 0
20 20250227 194000 2574180350 38200 38200 38200 38200 0
21 20250227 193900 2574180350 38200 38200 38200 38200 0
22 20250227 193800 2574180350 38200 38200 38200 38200 0
23 20250227 193700 2574180350 38200 38200 38200 38200 0
24 20250227 193600 2574180350 38200 38200 38200 38200 0
25 20250227 193500 2574180350 38200 38200 38200 38200 0
26 20250227 193400 2574180350 38200 38200 38200 38200 0
27 20250227 193300 2574180350 38200 38200 38200 38200 0
28 20250227 193200 2574180350 38200 38200 38200 38200 0
29 20250227 193100 2574180350 38200 38200 38200 38200 0
30 20250227 193000 2574180350 38200 38200 38200 38200 0
31 20250227 192900 2574180350 38200 38200 38200 38200 0
32 20250227 192800 2574180350 38200 38200 38200 38200 10490
33 20250227 192700 2574180350 38200 38200 38200 38200 0
34 20250227 192600 2574180350 38200 38200 38200 38200 0
35 20250227 192500 2574180350 38200 38200 38200 38200 0
36 20250227 192400 2574180350 38200 38200 38200 38200 0
37 20250227 192300 2574180350 38200 38200 38200 38200 0
38 20250227 192200 2574180350 38200 38200 38200 38200 0
39 20250227 192100 2574180350 38200 38200 38200 38200 0
40 20250227 192000 2574180350 38200 38200 38200 38200 0
41 20250227 191900 2574180350 38200 38200 38200 38200 0
42 20250227 191800 2574180350 38200 38200 38200 38200 0
43 20250227 191700 2574180350 38200 38200 38200 38200 0
44 20250227 191600 2574180350 38200 38200 38200 38200 0
45 20250227 191500 2574180350 38200 38200 38200 38200 0
46 20250227 191400 2574180350 38200 38200 38200 38200 0
47 20250227 191300 2574180350 38200 38200 38200 38200 0
48 20250227 191200 2574180350 38200 38200 38200 38200 0
49 20250227 191100 2574180350 38200 38200 38200 38200 0
50 20250227 191000 2574180350 38200 38200 38200 38200 0
51 20250227 190900 2574180350 38200 38200 38200 38200 0
52 20250227 190800 2574180350 38200 38200 38200 38200 0
53 20250227 190700 2574180350 38200 38200 38200 38200 0
54 20250227 190600 2574180350 38200 38200 38200 38200 0
55 20250227 190500 2574180350 38200 38200 38200 38200 0
56 20250227 190400 2574180350 38200 38200 38200 38200 0
57 20250227 190300 2574180350 38200 38200 38200 38200 0
58 20250227 190200 2574180350 38200 38200 38200 38200 0
59 20250227 190100 2574180350 38200 38200 38200 38200 0
60 20250227 190000 2574180350 38200 38200 38200 38200 0
61 20250227 185900 2574180350 38200 38200 38200 38200 0
62 20250227 185800 2574180350 38200 38200 38200 38200 10490
63 20250227 185700 2574180350 38200 38200 38200 38200 0
64 20250227 185600 2574180350 38200 38200 38200 38200 0
65 20250227 185500 2574180350 38200 38200 38200 38200 0
66 20250227 185400 2574180350 38200 38200 38200 38200 0
67 20250227 185300 2574180350 38200 38200 38200 38200 0
68 20250227 185200 2574180350 38200 38200 38200 38200 0
69 20250227 185100 2574180350 38200 38200 38200 38200 0
70 20250227 185000 2574180350 38200 38200 38200 38200 0
71 20250227 184900 2574180350 38200 38200 38200 38200 0
72 20250227 184800 2574180350 38200 38200 38200 38200 0
73 20250227 184700 2574180350 38200 38200 38200 38200 0
74 20250227 184600 2574180350 38200 38200 38200 38200 0
75 20250227 184500 2574180350 38200 38200 38200 38200 0
76 20250227 184400 2574180350 38200 38200 38200 38200 0
77 20250227 184300 2574180350 38200 38200 38200 38200 0
78 20250227 184200 2574180350 38200 38200 38200 38200 0
79 20250227 184100 2574180350 38200 38200 38200 38200 0
80 20250227 184000 2574180350 38200 38200 38200 38200 0
81 20250227 183900 2574180350 38200 38200 38200 38200 0
82 20250227 183800 2574180350 38200 38200 38200 38200 0
83 20250227 183700 2574180350 38200 38200 38200 38200 0
84 20250227 183600 2574180350 38200 38200 38200 38200 0
85 20250227 183500 2574180350 38200 38200 38200 38200 0
86 20250227 183400 2574180350 38200 38200 38200 38200 0
87 20250227 183300 2574180350 38200 38200 38200 38200 0
88 20250227 183200 2574180350 38200 38200 38200 38200 0
89 20250227 183100 2574180350 38200 38200 38200 38200 0
90 20250227 183000 2574180350 38200 38200 38200 38200 0
91 20250227 182900 2574180350 38200 38200 38200 38200 0
92 20250227 182800 2574180350 38200 38200 38200 38200 10490
93 20250227 182700 2574180350 38200 38200 38200 38200 0
94 20250227 182600 2574180350 38200 38200 38200 38200 0
95 20250227 182500 2574180350 38200 38200 38200 38200 0
96 20250227 182400 2574180350 38200 38200 38200 38200 0
97 20250227 182300 2574180350 38200 38200 38200 38200 0
98 20250227 182200 2574180350 38200 38200 38200 38200 0
99 20250227 182100 2574180350 38200 38200 38200 38200 0
100 20250227 182000 2574180350 38200 38200 38200 38200 0
101 20250227 181900 2574180350 38200 38200 38200 38200 0
102 20250227 181800 2574180350 38200 38200 38200 38200 0
103 20250227 181700 2574180350 38200 38200 38200 38200 0
104 20250227 181600 2574180350 38200 38200 38200 38200 0
105 20250227 181500 2574180350 38200 38200 38200 38200 0
106 20250227 181400 2574180350 38200 38200 38200 38200 0
107 20250227 181300 2574180350 38200 38200 38200 38200 0
108 20250227 181200 2574180350 38200 38200 38200 38200 0
109 20250227 181100 2574180350 38200 38200 38200 38200 0
110 20250227 181000 2574180350 38200 38200 38200 38200 0
111 20250227 180900 2574180350 38200 38200 38200 38200 0
112 20250227 180800 2574180350 38200 38200 38200 38200 0
113 20250227 180700 2574180350 38200 38200 38200 38200 0
114 20250227 180600 2574180350 38200 38200 38200 38200 0
115 20250227 180500 2574180350 38200 38200 38200 38200 0
116 20250227 180400 2574180350 38200 38200 38200 38200 0
117 20250227 180300 2574180350 38200 38200 38200 38200 0
118 20250227 180200 2574180350 38200 38200 38200 38200 0
119 20250227 180100 2574180350 38200 38200 38200 38200 0
120 20250227 180000 2574180350 38200 38200 38200 38200 0
121 20250227 175900 2574180350 38200 38200 38200 38200 0
122 20250227 175800 2574180350 38200 38200 38200 38200 10490
123 20250227 175700 2574180350 38200 38200 38200 38200 0
124 20250227 175600 2574180350 38200 38200 38200 38200 0
125 20250227 175500 2574180350 38200 38200 38200 38200 0
126 20250227 175400 2574180350 38200 38200 38200 38200 0
127 20250227 175300 2574180350 38200 38200 38200 38200 0
128 20250227 175200 2574180350 38200 38200 38200 38200 0
129 20250227 175100 2574180350 38200 38200 38200 38200 0
130 20250227 175000 2574180350 38200 38200 38200 38200 0
131 20250227 174900 2574180350 38200 38200 38200 38200 0
132 20250227 174800 2574180350 38200 38200 38200 38200 0
133 20250227 174700 2574180350 38200 38200 38200 38200 0
134 20250227 174600 2574180350 38200 38200 38200 38200 0
135 20250227 174500 2574180350 38200 38200 38200 38200 0
136 20250227 174400 2574180350 38200 38200 38200 38200 0
137 20250227 174300 2574180350 38200 38200 38200 38200 0
138 20250227 174200 2574180350 38200 38200 38200 38200 0
139 20250227 174100 2574180350 38200 38200 38200 38200 0
140 20250227 174000 2574180350 38200 38200 38200 38200 0
141 20250227 173900 2574180350 38200 38200 38200 38200 0
142 20250227 173800 2574180350 38200 38200 38200 38200 0
143 20250227 173700 2574180350 38200 38200 38200 38200 0
144 20250227 173600 2574180350 38200 38200 38200 38200 0
145 20250227 173500 2574180350 38200 38200 38200 38200 0
146 20250227 173400 2574180350 38200 38200 38200 38200 0
147 20250227 173300 2574180350 38200 38200 38200 38200 0
148 20250227 173200 2574180350 38200 38200 38200 38200 0
149 20250227 173100 2574180350 38200 38200 38200 38200 0
150 20250227 173000 2574180350 38200 38200 38200 38200 0
151 20250227 172900 2574180350 38200 38200 38200 38200 0
152 20250227 172800 2574180350 38200 38200 38200 38200 10490
153 20250227 172700 2574180350 38200 38200 38200 38200 0
154 20250227 172600 2574180350 38200 38200 38200 38200 0
155 20250227 172500 2574180350 38200 38200 38200 38200 0
156 20250227 172400 2574180350 38200 38200 38200 38200 0
157 20250227 172300 2574180350 38200 38200 38200 38200 0
158 20250227 172200 2574180350 38200 38200 38200 38200 0
159 20250227 172100 2574180350 38200 38200 38200 38200 0
160 20250227 172000 2574180350 38200 38200 38200 38200 0
161 20250227 171900 2574180350 38200 38200 38200 38200 0
162 20250227 171800 2574180350 38200 38200 38200 38200 0
163 20250227 171700 2574180350 38200 38200 38200 38200 0
164 20250227 171600 2574180350 38200 38200 38200 38200 0
165 20250227 171500 2574180350 38200 38200 38200 38200 0
166 20250227 171400 2574180350 38200 38200 38200 38200 0
167 20250227 171300 2574180350 38200 38200 38200 38200 0
168 20250227 171200 2574180350 38200 38200 38200 38200 0
169 20250227 171100 2574180350 38200 38200 38200 38200 0
170 20250227 171000 2574180350 38200 38200 38200 38200 0
171 20250227 170900 2574180350 38200 38200 38200 38200 0
172 20250227 170800 2574180350 38200 38200 38200 38200 0
173 20250227 170700 2574180350 38200 38200 38200 38200 0
174 20250227 170600 2574180350 38200 38200 38200 38200 0
175 20250227 170500 2574180350 38200 38200 38200 38200 0
176 20250227 170400 2574180350 38200 38200 38200 38200 0
177 20250227 170300 2574180350 38200 38200 38200 38200 0
178 20250227 170200 2574180350 38200 38200 38200 38200 0
179 20250227 170100 2574180350 38200 38200 38200 38200 0
180 20250227 170000 2574180350 38200 38200 38200 38200 0
181 20250227 165900 2574180350 38200 38200 38200 38200 0
182 20250227 165800 2574180350 38200 38200 38200 38200 10490
183 20250227 165700 2574180350 38200 38200 38200 38200 0
184 20250227 165600 2574180350 38200 38200 38200 38200 0
185 20250227 165500 2574180350 38200 38200 38200 38200 0
186 20250227 165400 2574180350 38200 38200 38200 38200 0
187 20250227 165300 2574180350 38200 38200 38200 38200 0
188 20250227 165200 2574180350 38200 38200 38200 38200 0
189 20250227 165100 2574180350 38200 38200 38200 38200 0
190 20250227 165000 2574180350 38200 38200 38200 38200 0
191 20250227 164900 2574180350 38200 38200 38200 38200 0
192 20250227 164800 2574180350 38200 38200 38200 38200 0
193 20250227 164700 2574180350 38200 38200 38200 38200 0
194 20250227 164600 2574180350 38200 38200 38200 38200 0
195 20250227 164500 2574180350 38200 38200 38200 38200 0
196 20250227 164400 2574180350 38200 38200 38200 38200 0
197 20250227 164300 2574180350 38200 38200 38200 38200 0
198 20250227 164200 2574180350 38200 38200 38200 38200 0
199 20250227 164100 2574180350 38200 38200 38200 38200 0
200 20250227 164000 2574180350 38200 38200 38200 38200 0
201 20250227 163900 2574180350 38200 38200 38200 38200 0
202 20250227 163800 2574180350 38200 38200 38200 38200 0
203 20250227 163700 2574180350 38200 38200 38200 38200 0
204 20250227 163600 2574180350 38200 38200 38200 38200 0
205 20250227 163500 2574180350 38200 38200 38200 38200 0
206 20250227 163400 2574180350 38200 38200 38200 38200 0
207 20250227 163300 2574180350 38200 38200 38200 38200 0
208 20250227 163200 2574180350 38200 38200 38200 38200 0
209 20250227 163100 2574180350 38200 38200 38200 38200 0
210 20250227 163000 2574180350 38200 38200 38200 38200 0
211 20250227 162900 2574180350 38200 38200 38200 38200 0
212 20250227 162800 2574180350 38200 38200 38200 38200 10490
213 20250227 162700 2574180350 38200 38200 38200 38200 0
214 20250227 162600 2574180350 38200 38200 38200 38200 0
215 20250227 162500 2574180350 38200 38200 38200 38200 0
216 20250227 162400 2574180350 38200 38200 38200 38200 0
217 20250227 162300 2574180350 38200 38200 38200 38200 0
218 20250227 162200 2574180350 38200 38200 38200 38200 0
219 20250227 162100 2574180350 38200 38200 38200 38200 0
220 20250227 162000 2574180350 38200 38200 38200 38200 0
221 20250227 161900 2574180350 38200 38200 38200 38200 0
222 20250227 161800 2574180350 38200 38200 38200 38200 0
223 20250227 161700 2574180350 38200 38200 38200 38200 0
224 20250227 161600 2574180350 38200 38200 38200 38200 0
225 20250227 161500 2574180350 38200 38200 38200 38200 0
226 20250227 161400 2574180350 38200 38200 38200 38200 0
227 20250227 161300 2574180350 38200 38200 38200 38200 0
228 20250227 161200 2574180350 38200 38200 38200 38200 0
229 20250227 161100 2574180350 38200 38200 38200 38200 0
230 20250227 161000 2574180350 38200 38200 38200 38200 0
231 20250227 160900 2574180350 38200 38200 38200 38200 0
232 20250227 160800 2574180350 38200 38200 38200 38200 0
233 20250227 160700 2574180350 38200 38200 38200 38200 0
234 20250227 160600 2574180350 38200 38200 38200 38200 0
235 20250227 160500 2574180350 38200 38200 38200 38200 0
236 20250227 160400 2574180350 38200 38200 38200 38200 0
237 20250227 160300 2574180350 38200 38200 38200 38200 0
238 20250227 160200 2574180350 38200 38200 38200 38200 0
239 20250227 160100 2574180350 38200 38200 38200 38200 0
240 20250227 160000 2574180350 38200 38200 38200 38200 0
241 20250227 155900 2574180350 38200 38200 38200 38200 0
242 20250227 155800 2574180350 38200 38200 38200 38200 10490
243 20250227 155700 2574180350 38200 38200 38200 38200 0
244 20250227 155600 2574180350 38200 38200 38200 38200 0
245 20250227 155500 2574180350 38200 38200 38200 38200 0
246 20250227 155400 2574180350 38200 38200 38200 38200 0
247 20250227 155300 2574180350 38200 38200 38200 38200 0
248 20250227 155200 2574180350 38200 38200 38200 38200 0
249 20250227 155100 2574180350 38200 38200 38200 38200 0
250 20250227 155000 2574180350 38200 38200 38200 38200 0
251 20250227 154900 2574180350 38200 38200 38200 38200 0
252 20250227 154800 2574180350 38200 38200 38200 38200 0
253 20250227 154700 2574180350 38200 38200 38200 38200 0
254 20250227 154600 2574180350 38200 38200 38200 38200 0
255 20250227 154500 2574180350 38200 38200 38200 38200 0
256 20250227 154400 2574180350 38200 38200 38200 38200 0
257 20250227 154300 2574180350 38200 38200 38200 38200 0
258 20250227 154200 2574180350 38200 38200 38200 38200 0
259 20250227 154100 2574180350 38200 38200 38200 38200 0
260 20250227 154000 2574180350 38200 38200 38200 38200 0
261 20250227 153900 2574180350 38200 38200 38200 38200 0
262 20250227 153800 2574180350 38200 38200 38200 38200 0
263 20250227 153700 2574180350 38200 38200 38200 38200 0
264 20250227 153600 2574180350 38200 38200 38200 38200 0
265 20250227 153500 2574180350 38200 38200 38200 38200 0
266 20250227 153400 2574180350 38200 38200 38200 38200 0
267 20250227 153300 2574180350 38200 38200 38200 38200 0
268 20250227 153200 2574180350 38200 38200 38200 38200 0
269 20250227 153100 2574180350 38200 38200 38200 38200 0
270 20250227 153000 2574180350 38200 38200 38200 38200 10490
271 20250227 152900 2173462350 38000 38000 38000 38000 0
272 20250227 152800 2173462350 38000 38000 38000 38000 0
273 20250227 152700 2173462350 38000 38000 38000 38000 0
274 20250227 152600 2173462350 38000 38000 38000 38000 0
275 20250227 152500 2173462350 38000 38000 38000 38000 0
276 20250227 152400 2173462350 38000 38000 38000 38000 0
277 20250227 152300 2173462350 38000 38000 38000 38000 0
278 20250227 152200 2173462350 38000 38000 38000 38000 0
279 20250227 152100 2173462350 38000 38000 38000 38000 0
280 20250227 152000 2173462350 38000 38000 38000 38000 0
281 20250227 151900 2173462350 38000 38050 38100 38000 445
282 20250227 151800 2156526750 38100 38050 38100 38000 708
283 20250227 151700 2129589350 38000 38000 38050 38000 49
284 20250227 151600 2127725150 38050 37950 38050 37950 597
285 20250227 151500 2105037750 38000 38000 38000 37950 101
286 20250227 151400 2101201000 38000 38000 38000 37950 88
287 20250227 151300 2097857150 37950 38000 38000 37950 28
288 20250227 151200 2096793600 38000 38000 38000 37950 16
289 20250227 151100 2096185650 38000 37950 38000 37950 249
290 20250227 151000 2086735200 38000 38000 38000 37950 173
291 20250227 150900 2080169000 37950 38000 38000 37950 22
292 20250227 150800 2079333100 38000 38000 38000 37950 16
293 20250227 150700 2078725150 38000 38000 38000 37950 17
294 20250227 150600 2078079200 38000 38000 38050 37950 1173
295 20250227 150500 2033501000 38000 38000 38050 37950 1165
296 20250227 150400 1989208050 38000 37950 38000 37950 124
297 20250227 150300 1984497500 37950 38000 38000 37950 39
298 20250227 150200 1983015900 38000 38000 38000 37950 145
299 20250227 150100 1977506050 37950 38000 38000 37950 454
300 20250227 150000 1960254200 38000 38000 38000 37950 144
301 20250227 145900 1954782300 37950 38000 38000 37950 615
302 20250227 145800 1931412600 38000 38000 38000 37950 60
303 20250227 145700 1929133650 37950 37950 38000 37950 71
304 20250227 145600 1926437650 37950 38000 38000 37950 33
305 20250227 145500 1925184050 37950 37950 38000 37950 31
306 20250227 145400 1924006150 38000 38000 38000 37950 33
307 20250227 145300 1922752400 38000 38000 38000 37950 32
308 20250227 145200 1921536500 38000 38000 38000 37950 26
309 20250227 145100 1920548550 38000 38000 38000 37950 49
310 20250227 145000 1918687300 37950 38000 38000 37950 396
311 20250227 144900 1903656100 37950 38000 38000 37950 26
312 20250227 144800 1902668200 38000 38000 38000 37950 78
313 20250227 144700 1899706550 38000 37950 38000 37950 931
314 20250227 144600 1864372350 37950 37900 37950 37850 373
315 20250227 144500 1850234200 37900 38000 38000 37850 4749
316 20250227 144400 1670062200 37950 38000 38000 37950 99
317 20250227 144300 1666300300 38000 38000 38000 37950 36
318 20250227 144200 1664932450 37950 37950 38000 37950 488
319 20250227 144100 1646408750 37950 37900 37950 37900 194
320 20250227 144000 1639048300 37950 37950 37950 37900 106
321 20250227 143900 1635025700 37950 37900 37950 37900 131
322 20250227 143800 1630054400 37950 37950 37950 37900 220
323 20250227 143700 1621705450 37900 37900 37950 37900 25
324 20250227 143600 1620756850 37950 37950 37950 37900 1492
325 20250227 143500 1564135500 37900 37950 37950 37900 22
326 20250227 143400 1563300750 37950 37900 37950 37900 47
327 20250227 143300 1561518000 37950 37950 37950 37900 25
328 20250227 143200 1560569350 37950 37900 37950 37850 77
329 20250227 143100 1557650800 37900 37900 37900 37850 22
330 20250227 143000 1556817100 37900 37850 37900 37850 193
331 20250227 142900 1549502950 37850 37900 37900 37850 50
332 20250227 142800 1547609150 37850 37900 37900 37850 454
333 20250227 142700 1530402700 37850 37850 37900 37850 48
334 20250227 142600 1528584600 37900 37900 37900 37850 13
335 20250227 142500 1528091950 37850 37850 37900 37850 458
336 20250227 142400 1510745350 37900 37900 37900 37850 93
337 20250227 142300 1507221550 37850 37850 37900 37850 63
338 20250227 142200 1504836350 37900 37900 37900 37850 1073
339 20250227 142100 1464170900 37950 37900 37950 37900 71
340 20250227 142000 1461477550 37950 37900 37950 37900 27
341 20250227 141900 1460453700 37950 37950 37950 37900 26
342 20250227 141800 1459467600 37950 37900 37950 37900 49
343 20250227 141700 1457609400 37950 37900 37950 37900 17
344 20250227 141600 1456964500 37950 37900 37950 37900 35
345 20250227 141500 1455637400 37950 37950 37950 37900 16
346 20250227 141400 1455030400 37950 37900 37950 37900 319
347 20250227 141300 1442925100 37950 37900 37950 37900 640
348 20250227 141200 1418666100 37900 37900 37950 37850 1729
349 20250227 141100 1353144600 37950 37950 37950 37900 658
350 20250227 141000 1328203100 37950 37900 37950 37900 44
351 20250227 140900 1326534450 37950 37900 37950 37900 60
352 20250227 140800 1324258250 37950 37950 37950 37900 22
353 20250227 140700 1323423650 37950 37950 37950 37900 58
354 20250227 140600 1321223100 37950 37950 37950 37900 14
355 20250227 140500 1320692000 37950 37950 37950 37900 22
356 20250227 140400 1319857250 37950 37950 37950 37900 20
357 20250227 140300 1319098400 37900 37950 37950 37900 25
358 20250227 140200 1318150400 37950 37950 37950 37950 11
359 20250227 140100 1317732950 37900 37900 37950 37900 1578
360 20250227 140000 1257919050 37800 37900 37900 37800 582
361 20250227 135900 1235887550 37900 37800 37900 37800 2034
362 20250227 135800 1158957650 37800 37800 37800 37750 60
363 20250227 135700 1156689700 37800 37800 37800 37800 53
364 20250227 135600 1154686300 37800 37800 37800 37750 82
365 20250227 135500 1151586900 37750 37800 37800 37750 247
366 20250227 135400 1142250400 37800 37800 37800 37800 58
367 20250227 135300 1140058000 37800 37800 37800 37750 68
368 20250227 135200 1137487650 37800 37800 37800 37750 66
369 20250227 135100 1134992900 37750 37750 37800 37750 21
370 20250227 135000 1134199200 37800 37750 37800 37700 360
371 20250227 134900 1120605400 37750 37750 37750 37700 83
372 20250227 134800 1117474450 37750 37750 37750 37700 54
373 20250227 134700 1115436050 37750 37750 37750 37700 150
374 20250227 134600 1109776050 37750 37750 37750 37700 94
375 20250227 134500 1106227650 37700 37700 37750 37700 71
376 20250227 134400 1103548100 37750 37750 37750 37700 60
377 20250227 134300 1101284200 37750 37750 37750 37700 89
378 20250227 134200 1097924500 37750 37750 37750 37700 88
379 20250227 134100 1094603500 37700 37750 37750 37700 70
380 20250227 134000 1091961900 37750 37750 37750 37700 59
381 20250227 133900 1089734700 37750 37750 37750 37700 45
382 20250227 133800 1088036450 37700 37750 37750 37700 41
383 20250227 133700 1086489300 37750 37750 37750 37700 41
384 20250227 133600 1084941950 37750 37750 37750 37700 53
385 20250227 133500 1082941900 37750 37750 37750 37700 54
386 20250227 133400 1080903800 37750 37750 37750 37700 51
387 20250227 133300 1078978800 37750 37750 37750 37750 38
388 20250227 133200 1077544300 37700 37750 37750 37700 9
389 20250227 133100 1077204600 37700 37700 37750 37700 84
390 20250227 133000 1074037200 37700 37700 37700 37700 3
391 20250227 132900 1073924100 37700 37750 37750 37700 4
392 20250227 132800 1073773150 37750 37700 37750 37700 57
393 20250227 132700 1071621550 37700 37700 37700 37700 1
394 20250227 132600 1071583850 37700 37750 37750 37700 34
395 20250227 132500 1070300400 37750 37700 37750 37700 6
396 20250227 132400 1070074050 37700 37700 37700 37700 22
397 20250227 132300 1069244650 37700 37700 37750 37700 80
398 20250227 132200 1066225650 37700 37700 37750 37700 33
399 20250227 132100 1064981100 37700 37700 37700 37700 2
400 20250227 132000 1064905700 37700 37700 37700 37700 6
401 20250227 131900 1064679500 37700 37750 37750 37700 26
402 20250227 131800 1063699100 37700 37700 37700 37700 2
403 20250227 131700 1063623700 37700 37700 37750 37700 71
404 20250227 131600 1060946750 37750 37700 37750 37700 121
405 20250227 131500 1056379950 37700 37700 37750 37700 34
406 20250227 131400 1055098000 37700 37700 37700 37700 4
407 20250227 131300 1054947200 37750 37750 37750 37750 55
408 20250227 131200 1052870950 37750 37700 37750 37700 28
409 20250227 131100 1051814900 37700 37750 37750 37700 22
410 20250227 131000 1050984750 37700 37700 37700 37700 13
411 20250227 130900 1050494650 37700 37700 37750 37700 10
412 20250227 130800 1050117450 37700 37750 37750 37700 42
413 20250227 130700 1048532950 37700 37700 37700 37700 24
414 20250227 130600 1047628150 37750 37750 37750 37750 25
415 20250227 130500 1046684400 37750 37750 37750 37750 3
416 20250227 130400 1046571150 37700 37700 37700 37700 100
417 20250227 130300 1042801150 37750 37750 37750 37750 531
418 20250227 130200 1022755900 37750 37750 37750 37750 2
419 20250227 130100 1022680400 37750 37800 37800 37750 15
420 20250227 130000 1022113450 37750 37750 37800 37750 82
421 20250227 125900 1019017700 37800 37750 37800 37750 5
422 20250227 125800 1018828900 37800 37800 37800 37750 161
423 20250227 125700 1012749900 37750 37750 37750 37750 265
424 20250227 125600 1002746150 37750 37800 37800 37750 1080
425 20250227 125500 961976000 37750 37800 37800 37750 52
426 20250227 125400 960011450 37750 37800 37800 37750 12
427 20250227 125300 959558250 37750 37800 37800 37750 56
428 20250227 125200 957443500 37800 37750 37800 37750 27
429 20250227 125100 956423100 37800 37800 37800 37750 26
430 20250227 125000 955440550 37800 37750 37800 37750 18
431 20250227 124900 954760700 37800 37750 37800 37750 19
432 20250227 124800 954042650 37750 37750 37750 37750 0
433 20250227 124700 954042650 37750 37750 37800 37750 55
434 20250227 124600 951966100 37800 37750 37800 37750 129
435 20250227 124500 947095800 37750 37750 37800 37750 78
436 20250227 124400 944148900 37750 37750 37750 37750 1
437 20250227 124300 944111150 37750 37750 37800 37750 4
438 20250227 124200 943960100 37800 37800 37800 37800 0
439 20250227 124100 943960100 37800 37750 37800 37750 35
440 20250227 124000 942638700 37800 37750 37800 37750 29
441 20250227 123900 941542550 37800 37750 37800 37750 55
442 20250227 123800 939465900 37800 37800 37800 37750 6
443 20250227 123700 939239250 37750 37750 37800 37750 233
444 20250227 123600 930442900 37750 37750 37750 37750 0
445 20250227 123500 930442900 37750 37750 37750 37750 2
446 20250227 123400 930367400 37750 37700 37800 37700 380
447 20250227 123300 916023850 37700 37750 37750 37700 127
448 20250227 123200 911229700 37750 37750 37750 37700 188
449 20250227 123100 904137500 37750 37750 37750 37750 33
450 20250227 123000 902891750 37700 37700 37750 37700 41
451 20250227 122900 901344150 37750 37750 37750 37750 21
452 20250227 122800 900551400 37750 37700 37750 37700 3
453 20250227 122700 900438200 37750 37700 37750 37700 325
454 20250227 122600 888169650 37700 37700 37750 37700 7
455 20250227 122500 887905700 37750 37750 37750 37750 3
456 20250227 122400 887792450 37700 37700 37700 37700 18
457 20250227 122300 887113850 37700 37700 37700 37700 10
458 20250227 122200 886736850 37700 37750 37750 37700 3
459 20250227 122100 886623700 37750 37750 37750 37700 206
460 20250227 122000 878857250 37750 37750 37750 37700 763
461 20250227 121900 850087650 37750 37750 37750 37700 40
462 20250227 121800 848578000 37750 37700 37750 37700 35
463 20250227 121700 847257900 37750 37750 37750 37700 80
464 20250227 121600 844238800 37750 37750 37750 37700 31
465 20250227 121500 843068700 37750 37750 37750 37750 35
466 20250227 121400 841747450 37750 37750 37750 37750 29
467 20250227 121300 840652700 37750 37750 37750 37700 10
468 20250227 121200 840275400 37700 37700 37700 37700 4
469 20250227 121100 840124600 37750 37700 37750 37700 13
470 20250227 121000 839634050 37750 37700 37750 37700 38
471 20250227 120900 838201100 37750 37750 37750 37700 103
472 20250227 120800 834316000 37700 37750 37750 37700 32
473 20250227 120700 833108150 37700 37750 37750 37700 28
474 20250227 120600 832052100 37750 37750 37750 37700 25
475 20250227 120500 831108400 37750 37750 37750 37700 33
476 20250227 120400 829863150 37750 37750 37750 37700 45
477 20250227 120300 828164700 37750 37750 37750 37700 34
478 20250227 120200 826881300 37750 37750 37750 37750 16
479 20250227 120100 826277300 37750 37750 37750 37700 36
480 20250227 120000 824918400 37750 37750 37750 37700 39
481 20250227 115900 823447450 37750 37700 37750 37700 4
482 20250227 115800 823296600 37750 37750 37750 37750 18
483 20250227 115700 822617100 37700 37700 37700 37700 0
484 20250227 115600 822617100 37700 37700 37700 37700 4
485 20250227 115500 822466300 37750 37650 37750 37650 2
486 20250227 115400 822390900 37750 37700 37750 37650 4
487 20250227 115300 822240050 37700 37700 37750 37700 709
488 20250227 115200 795508100 37650 37650 37650 37650 0
489 20250227 115100 795508100 37650 37700 37700 37650 903
490 20250227 115000 761469550 37750 37700 37750 37700 29
491 20250227 114900 760375300 37700 37750 37750 37700 4
492 20250227 114800 760224450 37750 37750 37750 37750 4
493 20250227 114700 760073450 37750 37750 37750 37700 70
494 20250227 114600 757431000 37750 37750 37750 37750 1
495 20250227 114500 757393250 37700 37750 37800 37700 470
496 20250227 114400 739649950 37750 37750 37750 37700 96
497 20250227 114300 736026850 37750 37750 37750 37750 98
498 20250227 114200 732327350 37700 37750 37750 37700 99
499 20250227 114100 728593250 37750 37750 37750 37700 151
500 20250227 114000 722898000 37750 37750 37750 37750 40
501 20250227 113900 721388000 37750 37750 37750 37700 50
502 20250227 113800 719500700 37750 37750 37750 37750 12
503 20250227 113700 719047700 37700 37700 37750 37700 108
504 20250227 113600 714974650 37700 37750 37750 37700 48
505 20250227 113500 713162800 37750 37750 37750 37700 7
506 20250227 113400 712898600 37700 37700 37750 37700 14
507 20250227 113300 712370650 37750 37750 37750 37750 1
508 20250227 113200 712332900 37700 37700 37750 37700 126
509 20250227 113100 707582350 37700 37750 37750 37700 117
510 20250227 113000 703170750 37700 37700 37700 37700 2
511 20250227 112900 703095350 37700 37700 37750 37700 417
512 20250227 112800 687372400 37750 37750 37750 37700 52
513 20250227 112700 685409450 37700 37750 37750 37700 64
514 20250227 112600 682993900 37750 37750 37750 37750 31
515 20250227 112500 681823650 37750 37750 37750 37700 66
516 20250227 112400 679333600 37750 37750 37750 37750 34
517 20250227 112300 678050100 37750 37750 37750 37750 28
518 20250227 112200 676993100 37750 37700 37750 37700 3
519 20250227 112100 676879950 37700 37750 37750 37700 113
520 20250227 112000 672619350 37700 37750 37750 37700 7
521 20250227 111900 672355400 37700 37700 37700 37700 16
522 20250227 111800 671752200 37700 37700 37750 37700 126
523 20250227 111700 667000750 37700 37750 37750 37700 39
524 20250227 111600 665528550 37750 37750 37750 37750 36
525 20250227 111500 664169550 37700 37700 37750 37700 17
526 20250227 111400 663528300 37700 37700 37750 37700 75
527 20250227 111300 660700650 37700 37750 37750 37700 199
528 20250227 111200 653196050 37750 37750 37750 37700 166
529 20250227 111100 646935050 37750 37750 37750 37750 25
530 20250227 111000 645991300 37750 37750 37750 37700 235
531 20250227 110900 637120100 37750 37700 37750 37700 325
532 20250227 110800 624866200 37700 37700 37700 37700 2
533 20250227 110700 624790800 37750 37750 37750 37700 6
534 20250227 110600 624564350 37700 37700 37700 37700 0
535 20250227 110500 624564350 37700 37700 37700 37700 4
536 20250227 110400 624413550 37700 37700 37750 37700 184
537 20250227 110300 617475700 37750 37800 37800 37700 697
538 20250227 110200 591164600 37800 37800 37800 37750 43
539 20250227 110100 589539300 37800 37800 37800 37750 27
540 20250227 110000 588518750 37750 37800 37800 37750 46
541 20250227 105900 586780050 37800 37800 37800 37800 18
542 20250227 105800 586099650 37750 37750 37750 37750 3
543 20250227 105700 585986400 37750 37750 37750 37750 161
544 20250227 105600 579908650 37750 37650 37750 37650 4
545 20250227 105500 579757850 37750 37650 37750 37650 32
546 20250227 105400 578551450 37750 37750 37750 37700 165
547 20250227 105300 572330150 37750 37650 37750 37650 491
548 20250227 105200 553830950 37650 37650 37700 37650 132
549 20250227 105100 548860450 37650 37600 37650 37600 121
550 20250227 105000 544304850 37650 37700 37700 37650 276
551 20250227 104900 533913400 37650 37700 37750 37650 757
552 20250227 104800 505385700 37700 37700 37750 37700 76
553 20250227 104700 502520250 37750 37700 37750 37700 409
554 20250227 104600 487100550 37650 37650 37650 37650 1
555 20250227 104500 487062900 37650 37700 37700 37650 150
556 20250227 104400 481407950 37700 37750 37750 37700 225
557 20250227 104300 472924450 37750 37700 37750 37700 202
558 20250227 104200 465307850 37700 37700 37700 37650 22
559 20250227 104100 464478500 37700 37650 37700 37650 21
560 20250227 104000 463686850 37700 37700 37700 37700 4
561 20250227 103900 463536050 37700 37600 37700 37600 69
562 20250227 103800 460937950 37650 37650 37650 37650 0
563 20250227 103700 460937950 37650 37700 37700 37600 285
564 20250227 103600 450214400 37700 37750 37750 37600 527
565 20250227 103500 430354900 37700 37700 37700 37700 11
566 20250227 103400 429940200 37700 37750 37850 37700 704
567 20250227 103300 403351950 37750 37700 37750 37700 24
568 20250227 103200 402446050 37700 37750 37750 37700 4
569 20250227 103100 402295200 37700 37750 37750 37700 5
570 20250227 103000 402106650 37700 37650 37750 37650 10
571 20250227 102900 401729600 37650 37750 37750 37650 11
572 20250227 102800 401315150 37650 37650 37750 37650 253
573 20250227 102700 391776900 37650 37650 37750 37650 7
574 20250227 102600 391513050 37750 37650 37750 37650 562
575 20250227 102500 370344800 37600 37550 37700 37550 9
576 20250227 102400 370006600 37550 37600 37700 37550 8
577 20250227 102300 369705950 37550 37550 37700 37550 13
578 20250227 102200 369216300 37550 37600 37650 37550 204
579 20250227 102100 361539600 37650 37550 37700 37550 725
580 20250227 102000 334258550 37550 37550 37650 37550 82
581 20250227 101900 331179050 37550 37600 37650 37550 402
582 20250227 101800 316048750 37550 37550 37650 37550 10
583 20250227 101700 315673150 37550 37600 37650 37550 246
584 20250227 101600 306422500 37600 37600 37650 37600 31
585 20250227 101500 305256500 37600 37550 37600 37550 6
586 20250227 101400 305031100 37550 37650 37650 37550 6
587 20250227 101300 304805700 37650 37650 37650 37550 16
588 20250227 101200 304203700 37650 37550 37650 37550 80
589 20250227 101100 301195000 37550 37600 37700 37550 73
590 20250227 101000 298450250 37600 37550 37650 37550 73
591 20250227 100900 295704700 37550 37500 37600 37500 66
592 20250227 100800 293224850 37550 37550 37550 37500 114
593 20250227 100700 288944250 37500 37550 37550 37500 39
594 20250227 100600 287480500 37550 37500 37550 37500 36
595 20250227 100500 286129050 37550 37500 37550 37500 23
596 20250227 100400 285265600 37500 37500 37500 37500 3
597 20250227 100300 285153100 37500 37500 37550 37500 20
598 20250227 100200 284402950 37500 37500 37550 37500 20
599 20250227 100100 283652600 37550 37500 37550 37500 8
600 20250227 100000 283352550 37500 37500 37550 37500 11
601 20250227 095900 282939750 37500 37500 37550 37500 11
602 20250227 095800 282526900 37500 37500 37550 37500 7
603 20250227 095700 282264350 37500 37500 37500 37500 4
604 20250227 095600 282114350 37500 37550 37550 37500 33
605 20250227 095500 280875400 37600 37500 37600 37500 14
606 20250227 095400 280349600 37500 37600 37600 37500 5
607 20250227 095300 280161900 37500 37500 37600 37500 6
608 20250227 095200 279936700 37500 37500 37650 37500 14
609 20250227 095100 279410350 37500 37650 37650 37500 11
610 20250227 095000 278996650 37500 37500 37600 37500 9
611 20250227 094900 278658850 37500 37500 37500 37500 6
612 20250227 094800 278433850 37550 37550 37550 37500 496
613 20250227 094700 259810500 37550 37550 37600 37550 107
614 20250227 094600 255792550 37600 37550 37600 37550 11
615 20250227 094500 255379350 37600 37600 37600 37550 22
616 20250227 094400 254552350 37550 37550 37600 37550 11
617 20250227 094300 254139250 37550 37500 37600 37500 9
618 20250227 094200 253801400 37600 37550 37600 37500 11
619 20250227 094100 253388050 37500 37550 37600 37500 187
620 20250227 094000 246366350 37500 37500 37500 37500 6
621 20250227 093900 246141350 37500 37500 37550 37500 12
622 20250227 093800 245690900 37500 37500 37550 37500 58
623 20250227 093700 243513900 37500 37600 37600 37500 18
624 20250227 093600 242837800 37500 37500 37600 37500 24
625 20250227 093500 241937700 37500 37550 37600 37500 99
626 20250227 093400 238220350 37550 37600 37600 37550 63
627 20250227 093300 235853550 37600 37550 37600 37500 148
628 20250227 093200 230295550 37550 37550 37550 37550 27
629 20250227 093100 229281700 37550 37550 37550 37550 90
630 20250227 093000 225902200 37550 37550 37600 37550 50
631 20250227 092900 224024250 37550 37550 37550 37550 2
632 20250227 092800 223949150 37550 37500 37550 37500 64
633 20250227 092700 221546600 37550 37550 37550 37500 83
634 20250227 092600 218430000 37550 37450 37550 37450 3
635 20250227 092500 218317450 37550 37550 37550 37550 2
636 20250227 092400 218242350 37450 37450 37450 37450 114
637 20250227 092300 213973050 37450 37450 37450 37400 22
638 20250227 092200 213149200 37450 37450 37450 37450 1
639 20250227 092100 213111750 37450 37450 37450 37400 5
640 20250227 092000 212924550 37450 37500 37500 37450 181
641 20250227 091900 206137550 37500 37400 37500 37400 422
642 20250227 091800 190353950 37400 37400 37400 37350 55
643 20250227 091700 188297000 37350 37400 37400 37350 122
644 20250227 091600 183740200 37350 37400 37500 37350 1113
645 20250227 091500 142082300 37400 37400 37400 37400 62
646 20250227 091400 139763500 37400 37400 37400 37400 2
647 20250227 091300 139688700 37400 37350 37400 37350 103
648 20250227 091200 135839450 37550 37400 37550 37400 247
649 20250227 091100 126600150 37400 37350 37400 37350 9
650 20250227 091000 126263800 37350 37350 37450 37350 122
651 20250227 090900 121701850 37400 37350 37400 37350 932
652 20250227 090800 86891150 37350 37350 37350 37350 57
653 20250227 090700 84762200 37350 37350 37350 37300 14
654 20250227 090600 84239500 37350 37350 37350 37350 11
655 20250227 090500 83828650 37350 37350 37350 37350 15
656 20250227 090400 83268400 37350 37400 37400 37300 273
657 20250227 090300 73071750 37400 37400 37400 37400 3
658 20250227 090200 72959550 37400 37450 37450 37350 545
659 20250227 090100 52595650 37450 37400 37450 37400 129
660 20250227 090000 47770350 37450 37400 37700 37400 1277