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

661
084110/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,195900,937133600,33450,33450,33450,33450,1663
20250227,195800,937133600,33450,33450,33450,33450,0
20250227,195700,937133600,33450,33450,33450,33450,0
20250227,195600,937133600,33450,33450,33450,33450,0
20250227,195500,937133600,33450,33450,33450,33450,0
20250227,195400,937133600,33450,33450,33450,33450,0
20250227,195300,937133600,33450,33450,33450,33450,0
20250227,195200,937133600,33450,33450,33450,33450,0
20250227,195100,937133600,33450,33450,33450,33450,0
20250227,195000,937133600,33450,33450,33450,33450,0
20250227,194900,937133600,33450,33450,33450,33450,0
20250227,194800,937133600,33450,33450,33450,33450,0
20250227,194700,937133600,33450,33450,33450,33450,0
20250227,194600,937133600,33450,33450,33450,33450,0
20250227,194500,937133600,33450,33450,33450,33450,0
20250227,194400,937133600,33450,33450,33450,33450,0
20250227,194300,937133600,33450,33450,33450,33450,0
20250227,194200,937133600,33450,33450,33450,33450,0
20250227,194100,937133600,33450,33450,33450,33450,0
20250227,194000,937133600,33450,33450,33450,33450,0
20250227,193900,937133600,33450,33450,33450,33450,0
20250227,193800,937133600,33450,33450,33450,33450,0
20250227,193700,937133600,33450,33450,33450,33450,0
20250227,193600,937133600,33450,33450,33450,33450,0
20250227,193500,937133600,33450,33450,33450,33450,0
20250227,193400,937133600,33450,33450,33450,33450,0
20250227,193300,937133600,33450,33450,33450,33450,0
20250227,193200,937133600,33450,33450,33450,33450,0
20250227,193100,937133600,33450,33450,33450,33450,0
20250227,193000,937133600,33450,33450,33450,33450,0
20250227,192900,937133600,33450,33450,33450,33450,1663
20250227,192800,937133600,33450,33450,33450,33450,0
20250227,192700,937133600,33450,33450,33450,33450,0
20250227,192600,937133600,33450,33450,33450,33450,0
20250227,192500,937133600,33450,33450,33450,33450,0
20250227,192400,937133600,33450,33450,33450,33450,0
20250227,192300,937133600,33450,33450,33450,33450,0
20250227,192200,937133600,33450,33450,33450,33450,0
20250227,192100,937133600,33450,33450,33450,33450,0
20250227,192000,937133600,33450,33450,33450,33450,0
20250227,191900,937133600,33450,33450,33450,33450,0
20250227,191800,937133600,33450,33450,33450,33450,0
20250227,191700,937133600,33450,33450,33450,33450,0
20250227,191600,937133600,33450,33450,33450,33450,0
20250227,191500,937133600,33450,33450,33450,33450,0
20250227,191400,937133600,33450,33450,33450,33450,0
20250227,191300,937133600,33450,33450,33450,33450,0
20250227,191200,937133600,33450,33450,33450,33450,0
20250227,191100,937133600,33450,33450,33450,33450,0
20250227,191000,937133600,33450,33450,33450,33450,0
20250227,190900,937133600,33450,33450,33450,33450,0
20250227,190800,937133600,33450,33450,33450,33450,0
20250227,190700,937133600,33450,33450,33450,33450,0
20250227,190600,937133600,33450,33450,33450,33450,0
20250227,190500,937133600,33450,33450,33450,33450,0
20250227,190400,937133600,33450,33450,33450,33450,0
20250227,190300,937133600,33450,33450,33450,33450,0
20250227,190200,937133600,33450,33450,33450,33450,0
20250227,190100,937133600,33450,33450,33450,33450,0
20250227,190000,937133600,33450,33450,33450,33450,0
20250227,185900,937133600,33450,33450,33450,33450,1663
20250227,185800,937133600,33450,33450,33450,33450,0
20250227,185700,937133600,33450,33450,33450,33450,0
20250227,185600,937133600,33450,33450,33450,33450,0
20250227,185500,937133600,33450,33450,33450,33450,0
20250227,185400,937133600,33450,33450,33450,33450,0
20250227,185300,937133600,33450,33450,33450,33450,0
20250227,185200,937133600,33450,33450,33450,33450,0
20250227,185100,937133600,33450,33450,33450,33450,0
20250227,185000,937133600,33450,33450,33450,33450,0
20250227,184900,937133600,33450,33450,33450,33450,0
20250227,184800,937133600,33450,33450,33450,33450,0
20250227,184700,937133600,33450,33450,33450,33450,0
20250227,184600,937133600,33450,33450,33450,33450,0
20250227,184500,937133600,33450,33450,33450,33450,0
20250227,184400,937133600,33450,33450,33450,33450,0
20250227,184300,937133600,33450,33450,33450,33450,0
20250227,184200,937133600,33450,33450,33450,33450,0
20250227,184100,937133600,33450,33450,33450,33450,0
20250227,184000,937133600,33450,33450,33450,33450,0
20250227,183900,937133600,33450,33450,33450,33450,0
20250227,183800,937133600,33450,33450,33450,33450,0
20250227,183700,937133600,33450,33450,33450,33450,0
20250227,183600,937133600,33450,33450,33450,33450,0
20250227,183500,937133600,33450,33450,33450,33450,0
20250227,183400,937133600,33450,33450,33450,33450,0
20250227,183300,937133600,33450,33450,33450,33450,0
20250227,183200,937133600,33450,33450,33450,33450,0
20250227,183100,937133600,33450,33450,33450,33450,0
20250227,183000,937133600,33450,33450,33450,33450,0
20250227,182900,937133600,33450,33450,33450,33450,1663
20250227,182800,937133600,33450,33450,33450,33450,0
20250227,182700,937133600,33450,33450,33450,33450,0
20250227,182600,937133600,33450,33450,33450,33450,0
20250227,182500,937133600,33450,33450,33450,33450,0
20250227,182400,937133600,33450,33450,33450,33450,0
20250227,182300,937133600,33450,33450,33450,33450,0
20250227,182200,937133600,33450,33450,33450,33450,0
20250227,182100,937133600,33450,33450,33450,33450,0
20250227,182000,937133600,33450,33450,33450,33450,0
20250227,181900,937133600,33450,33450,33450,33450,0
20250227,181800,937133600,33450,33450,33450,33450,0
20250227,181700,937133600,33450,33450,33450,33450,0
20250227,181600,937133600,33450,33450,33450,33450,0
20250227,181500,937133600,33450,33450,33450,33450,0
20250227,181400,937133600,33450,33450,33450,33450,0
20250227,181300,937133600,33450,33450,33450,33450,0
20250227,181200,937133600,33450,33450,33450,33450,0
20250227,181100,937133600,33450,33450,33450,33450,0
20250227,181000,937133600,33450,33450,33450,33450,0
20250227,180900,937133600,33450,33450,33450,33450,0
20250227,180800,937133600,33450,33450,33450,33450,0
20250227,180700,937133600,33450,33450,33450,33450,0
20250227,180600,937133600,33450,33450,33450,33450,0
20250227,180500,937133600,33450,33450,33450,33450,0
20250227,180400,937133600,33450,33450,33450,33450,0
20250227,180300,937133600,33450,33450,33450,33450,0
20250227,180200,937133600,33450,33450,33450,33450,0
20250227,180100,937133600,33450,33450,33450,33450,0
20250227,180000,937133600,33450,33450,33450,33450,0
20250227,175900,937133600,33450,33450,33450,33450,1663
20250227,175800,937133600,33450,33450,33450,33450,0
20250227,175700,937133600,33450,33450,33450,33450,0
20250227,175600,937133600,33450,33450,33450,33450,0
20250227,175500,937133600,33450,33450,33450,33450,0
20250227,175400,937133600,33450,33450,33450,33450,0
20250227,175300,937133600,33450,33450,33450,33450,0
20250227,175200,937133600,33450,33450,33450,33450,0
20250227,175100,937133600,33450,33450,33450,33450,0
20250227,175000,937133600,33450,33450,33450,33450,0
20250227,174900,937133600,33450,33450,33450,33450,0
20250227,174800,937133600,33450,33450,33450,33450,0
20250227,174700,937133600,33450,33450,33450,33450,0
20250227,174600,937133600,33450,33450,33450,33450,0
20250227,174500,937133600,33450,33450,33450,33450,0
20250227,174400,937133600,33450,33450,33450,33450,0
20250227,174300,937133600,33450,33450,33450,33450,0
20250227,174200,937133600,33450,33450,33450,33450,0
20250227,174100,937133600,33450,33450,33450,33450,0
20250227,174000,937133600,33450,33450,33450,33450,0
20250227,173900,937133600,33450,33450,33450,33450,0
20250227,173800,937133600,33450,33450,33450,33450,0
20250227,173700,937133600,33450,33450,33450,33450,0
20250227,173600,937133600,33450,33450,33450,33450,0
20250227,173500,937133600,33450,33450,33450,33450,0
20250227,173400,937133600,33450,33450,33450,33450,0
20250227,173300,937133600,33450,33450,33450,33450,0
20250227,173200,937133600,33450,33450,33450,33450,0
20250227,173100,937133600,33450,33450,33450,33450,0
20250227,173000,937133600,33450,33450,33450,33450,0
20250227,172900,937133600,33450,33450,33450,33450,1663
20250227,172800,937133600,33450,33450,33450,33450,0
20250227,172700,937133600,33450,33450,33450,33450,0
20250227,172600,937133600,33450,33450,33450,33450,0
20250227,172500,937133600,33450,33450,33450,33450,0
20250227,172400,937133600,33450,33450,33450,33450,0
20250227,172300,937133600,33450,33450,33450,33450,0
20250227,172200,937133600,33450,33450,33450,33450,0
20250227,172100,937133600,33450,33450,33450,33450,0
20250227,172000,937133600,33450,33450,33450,33450,0
20250227,171900,937133600,33450,33450,33450,33450,0
20250227,171800,937133600,33450,33450,33450,33450,0
20250227,171700,937133600,33450,33450,33450,33450,0
20250227,171600,937133600,33450,33450,33450,33450,0
20250227,171500,937133600,33450,33450,33450,33450,0
20250227,171400,937133600,33450,33450,33450,33450,0
20250227,171300,937133600,33450,33450,33450,33450,0
20250227,171200,937133600,33450,33450,33450,33450,0
20250227,171100,937133600,33450,33450,33450,33450,0
20250227,171000,937133600,33450,33450,33450,33450,0
20250227,170900,937133600,33450,33450,33450,33450,0
20250227,170800,937133600,33450,33450,33450,33450,0
20250227,170700,937133600,33450,33450,33450,33450,0
20250227,170600,937133600,33450,33450,33450,33450,0
20250227,170500,937133600,33450,33450,33450,33450,0
20250227,170400,937133600,33450,33450,33450,33450,0
20250227,170300,937133600,33450,33450,33450,33450,0
20250227,170200,937133600,33450,33450,33450,33450,0
20250227,170100,937133600,33450,33450,33450,33450,0
20250227,170000,937133600,33450,33450,33450,33450,0
20250227,165900,937133600,33450,33450,33450,33450,1663
20250227,165800,937133600,33450,33450,33450,33450,0
20250227,165700,937133600,33450,33450,33450,33450,0
20250227,165600,937133600,33450,33450,33450,33450,0
20250227,165500,937133600,33450,33450,33450,33450,0
20250227,165400,937133600,33450,33450,33450,33450,0
20250227,165300,937133600,33450,33450,33450,33450,0
20250227,165200,937133600,33450,33450,33450,33450,0
20250227,165100,937133600,33450,33450,33450,33450,0
20250227,165000,937133600,33450,33450,33450,33450,0
20250227,164900,937133600,33450,33450,33450,33450,0
20250227,164800,937133600,33450,33450,33450,33450,0
20250227,164700,937133600,33450,33450,33450,33450,0
20250227,164600,937133600,33450,33450,33450,33450,0
20250227,164500,937133600,33450,33450,33450,33450,0
20250227,164400,937133600,33450,33450,33450,33450,0
20250227,164300,937133600,33450,33450,33450,33450,0
20250227,164200,937133600,33450,33450,33450,33450,0
20250227,164100,937133600,33450,33450,33450,33450,0
20250227,164000,937133600,33450,33450,33450,33450,0
20250227,163900,937133600,33450,33450,33450,33450,0
20250227,163800,937133600,33450,33450,33450,33450,0
20250227,163700,937133600,33450,33450,33450,33450,0
20250227,163600,937133600,33450,33450,33450,33450,0
20250227,163500,937133600,33450,33450,33450,33450,0
20250227,163400,937133600,33450,33450,33450,33450,0
20250227,163300,937133600,33450,33450,33450,33450,0
20250227,163200,937133600,33450,33450,33450,33450,0
20250227,163100,937133600,33450,33450,33450,33450,0
20250227,163000,937133600,33450,33450,33450,33450,0
20250227,162900,937133600,33450,33450,33450,33450,1663
20250227,162800,937133600,33450,33450,33450,33450,0
20250227,162700,937133600,33450,33450,33450,33450,0
20250227,162600,937133600,33450,33450,33450,33450,0
20250227,162500,937133600,33450,33450,33450,33450,0
20250227,162400,937133600,33450,33450,33450,33450,0
20250227,162300,937133600,33450,33450,33450,33450,0
20250227,162200,937133600,33450,33450,33450,33450,0
20250227,162100,937133600,33450,33450,33450,33450,0
20250227,162000,937133600,33450,33450,33450,33450,0
20250227,161900,937133600,33450,33450,33450,33450,0
20250227,161800,937133600,33450,33450,33450,33450,0
20250227,161700,937133600,33450,33450,33450,33450,0
20250227,161600,937133600,33450,33450,33450,33450,0
20250227,161500,937133600,33450,33450,33450,33450,0
20250227,161400,937133600,33450,33450,33450,33450,0
20250227,161300,937133600,33450,33450,33450,33450,0
20250227,161200,937133600,33450,33450,33450,33450,0
20250227,161100,937133600,33450,33450,33450,33450,0
20250227,161000,937133600,33450,33450,33450,33450,0
20250227,160900,937133600,33450,33450,33450,33450,0
20250227,160800,937133600,33450,33450,33450,33450,0
20250227,160700,937133600,33450,33450,33450,33450,0
20250227,160600,937133600,33450,33450,33450,33450,0
20250227,160500,937133600,33450,33450,33450,33450,0
20250227,160400,937133600,33450,33450,33450,33450,0
20250227,160300,937133600,33450,33450,33450,33450,0
20250227,160200,937133600,33450,33450,33450,33450,0
20250227,160100,937133600,33450,33450,33450,33450,0
20250227,160000,937133600,33450,33450,33450,33450,0
20250227,155900,937133600,33450,33450,33450,33450,1663
20250227,155800,937133600,33450,33450,33450,33450,0
20250227,155700,937133600,33450,33450,33450,33450,0
20250227,155600,937133600,33450,33450,33450,33450,0
20250227,155500,937133600,33450,33450,33450,33450,0
20250227,155400,937133600,33450,33450,33450,33450,0
20250227,155300,937133600,33450,33450,33450,33450,0
20250227,155200,937133600,33450,33450,33450,33450,0
20250227,155100,937133600,33450,33450,33450,33450,0
20250227,155000,937133600,33450,33450,33450,33450,0
20250227,154900,937133600,33450,33450,33450,33450,0
20250227,154800,937133600,33450,33450,33450,33450,0
20250227,154700,937133600,33450,33450,33450,33450,0
20250227,154600,937133600,33450,33450,33450,33450,0
20250227,154500,937133600,33450,33450,33450,33450,0
20250227,154400,937133600,33450,33450,33450,33450,0
20250227,154300,937133600,33450,33450,33450,33450,0
20250227,154200,937133600,33450,33450,33450,33450,0
20250227,154100,937133600,33450,33450,33450,33450,0
20250227,154000,937133600,33450,33450,33450,33450,0
20250227,153900,937133600,33450,33450,33450,33450,0
20250227,153800,937133600,33450,33450,33450,33450,0
20250227,153700,937133600,33450,33450,33450,33450,0
20250227,153600,937133600,33450,33450,33450,33450,0
20250227,153500,937133600,33450,33450,33450,33450,0
20250227,153400,937133600,33450,33450,33450,33450,0
20250227,153300,937133600,33450,33450,33450,33450,0
20250227,153200,937133600,33450,33450,33450,33450,0
20250227,153100,937133600,33450,33450,33450,33450,0
20250227,153000,937133600,33450,33450,33450,33450,1663
20250227,152900,881506250,33100,33100,33100,33100,0
20250227,152800,881506250,33100,33100,33100,33100,0
20250227,152700,881506250,33100,33100,33100,33100,0
20250227,152600,881506250,33100,33100,33100,33100,0
20250227,152500,881506250,33100,33100,33100,33100,0
20250227,152400,881506250,33100,33100,33100,33100,0
20250227,152300,881506250,33100,33100,33100,33100,0
20250227,152200,881506250,33100,33100,33100,33100,0
20250227,152100,881506250,33100,33100,33100,33100,0
20250227,152000,881506250,33100,33100,33100,33100,0
20250227,151900,881506250,33100,33100,33100,33100,27
20250227,151800,880612550,33100,33000,33100,33000,36
20250227,151700,879423650,33050,32900,33050,32900,590
20250227,151600,859971750,32800,32800,32800,32800,100
20250227,151500,856691750,32800,32800,32800,32800,0
20250227,151400,856691750,32800,32800,32800,32800,0
20250227,151300,856691750,32800,32800,32800,32800,0
20250227,151200,856691750,32800,32800,32800,32800,21
20250227,151100,856002950,32900,32900,32900,32900,0
20250227,151000,856002950,32900,32900,32900,32900,21
20250227,150900,855312050,32900,32900,32900,32900,188
20250227,150800,849126850,32900,32900,32900,32900,10
20250227,150700,848797850,32900,32900,32900,32900,4
20250227,150600,848666250,32950,32950,32950,32950,0
20250227,150500,848666250,32950,32900,32950,32900,152
20250227,150400,843665300,32900,32800,32900,32800,136
20250227,150300,839191000,32750,32750,32750,32750,19
20250227,150200,838568750,32700,32850,32850,32700,260
20250227,150100,830055950,32900,32900,32900,32900,1
20250227,150000,830023050,32950,32950,32950,32950,0
20250227,145900,830023050,32950,32950,32950,32950,0
20250227,145800,830023050,32950,32950,32950,32950,0
20250227,145700,830023050,32950,32800,32950,32800,500
20250227,145600,813552500,32800,32800,32800,32800,0
20250227,145500,813552500,32800,32800,32800,32800,0
20250227,145400,813552500,32800,32800,32800,32800,0
20250227,145300,813552500,32800,32800,32800,32800,0
20250227,145200,813552500,32800,32800,32800,32800,9
20250227,145100,813257300,32800,32800,32800,32800,0
20250227,145000,813257300,32800,32800,32800,32800,11
20250227,144900,812896500,32750,32750,32750,32750,0
20250227,144800,812896500,32750,32750,32750,32750,13
20250227,144700,812470750,32800,32800,32800,32800,3
20250227,144600,812372350,32800,32700,32800,32700,5
20250227,144500,812208650,32700,32700,32700,32700,143
20250227,144400,807532550,32650,32650,32650,32600,77
20250227,144300,805019000,32650,32750,32750,32650,126
20250227,144200,800905000,32750,32800,32800,32650,489
20250227,144100,784904900,32800,32800,32800,32800,122
20250227,144000,780903300,32850,32800,32850,32800,89
20250227,143900,777980550,32800,32900,32900,32800,104
20250227,143800,774564300,32850,32850,32850,32850,0
20250227,143700,774564300,32850,32850,32850,32850,0
20250227,143600,774564300,32850,32850,32850,32850,1
20250227,143500,774531450,32850,32900,32900,32850,45
20250227,143400,773052700,32950,32950,32950,32950,0
20250227,143300,773052700,32950,32950,32950,32950,0
20250227,143200,773052700,32950,32950,32950,32950,15
20250227,143100,772558450,32850,32850,32850,32850,90
20250227,143000,769601950,32850,32850,32850,32850,0
20250227,142900,769601950,32850,32850,32850,32850,0
20250227,142800,769601950,32850,32850,32850,32850,0
20250227,142700,769601950,32850,32850,32850,32850,0
20250227,142600,769601950,32850,32850,32850,32850,0
20250227,142500,769601950,32850,32850,32850,32850,0
20250227,142400,769601950,32850,32850,32850,32850,0
20250227,142300,769601950,32850,32850,32850,32850,0
20250227,142200,769601950,32850,32850,32850,32850,0
20250227,142100,769601950,32850,32850,32850,32850,5
20250227,142000,769437700,32950,32950,32950,32950,0
20250227,141900,769437700,32950,32950,32950,32950,16
20250227,141800,768910500,32950,32950,32950,32950,0
20250227,141700,768910500,32950,32950,32950,32950,1
20250227,141600,768877550,32950,32950,32950,32950,0
20250227,141500,768877550,32950,32950,32950,32950,0
20250227,141400,768877550,32950,32950,32950,32950,0
20250227,141300,768877550,32950,32950,33000,32950,29
20250227,141200,767921950,33000,33000,33000,33000,0
20250227,141100,767921950,33000,33000,33000,33000,0
20250227,141000,767921950,33000,33000,33000,33000,1
20250227,140900,767888950,32850,32850,32850,32850,163
20250227,140800,762534400,33000,33000,33000,33000,0
20250227,140700,762534400,33000,33000,33000,33000,0
20250227,140600,762534400,33000,33000,33000,33000,0
20250227,140500,762534400,33000,33000,33000,33000,1
20250227,140400,762501400,32850,32850,32850,32850,15
20250227,140300,762008650,32850,32850,32850,32850,1
20250227,140200,761975800,33000,33000,33000,33000,0
20250227,140100,761975800,33000,33000,33000,33000,6
20250227,140000,761777800,33000,33000,33000,33000,0
20250227,135900,761777800,33000,32950,33050,32900,54
20250227,135800,759997700,32900,32900,32900,32900,1
20250227,135700,759964800,33050,33050,33050,33050,0
20250227,135600,759964800,33050,32850,33050,32850,102
20250227,135500,756594500,33000,33000,33000,33000,30
20250227,135400,755604500,33050,33050,33050,33050,0
20250227,135300,755604500,33050,33050,33050,33050,0
20250227,135200,755604500,33050,33000,33050,32900,231
20250227,135100,747975200,32950,32950,32950,32950,10
20250227,135000,747645700,32900,32900,32900,32900,0
20250227,134900,747645700,32900,32900,32900,32900,0
20250227,134800,747645700,32900,32850,32900,32850,52
20250227,134700,745934950,32850,32850,32850,32850,0
20250227,134600,745934950,32850,32750,32850,32750,63
20250227,134500,743870100,32900,32850,32900,32850,10
20250227,134400,743541550,32750,32750,32750,32750,1
20250227,134300,743508800,32900,32900,32900,32900,0
20250227,134200,743508800,32900,32800,32900,32800,301
20250227,134100,733619750,32800,32850,32850,32800,63
20250227,134000,731550250,32900,32900,32900,32900,0
20250227,133900,731550250,32900,32900,32900,32900,0
20250227,133800,731550250,32900,32900,32900,32900,0
20250227,133700,731550250,32900,32900,32900,32900,37
20250227,133600,730332950,32950,32950,32950,32950,0
20250227,133500,730332950,32950,32950,32950,32950,0
20250227,133400,730332950,32950,32950,32950,32950,0
20250227,133300,730332950,32950,32950,32950,32950,0
20250227,133200,730332950,32950,32950,32950,32900,15
20250227,133100,729839350,32900,32900,32900,32900,14
20250227,133000,729378750,32900,32900,32900,32900,0
20250227,132900,729378750,32900,32900,32900,32900,0
20250227,132800,729378750,32900,32900,32900,32900,3
20250227,132700,729280050,32900,32900,32900,32900,0
20250227,132600,729280050,32900,32900,32900,32900,5
20250227,132500,729115550,32900,32900,32900,32900,2
20250227,132400,729049750,32950,32950,32950,32950,8
20250227,132300,728786150,32900,32900,32900,32900,0
20250227,132200,728786150,32900,32900,32900,32900,0
20250227,132100,728786150,32900,32900,32900,32900,0
20250227,132000,728786150,32900,32900,32900,32900,52
20250227,131900,727075350,32950,32950,32950,32950,0
20250227,131800,727075350,32950,32950,32950,32950,0
20250227,131700,727075350,32950,32900,32950,32900,11
20250227,131600,726713400,32900,32900,32900,32900,0
20250227,131500,726713400,32900,32900,32900,32900,0
20250227,131400,726713400,32900,32900,32900,32900,8
20250227,131300,726450200,32950,32950,32950,32950,6
20250227,131200,726252500,32950,33000,33000,32950,90
20250227,131100,723285950,33200,33250,33250,33000,224
20250227,131000,715881700,33250,33250,33250,33250,0
20250227,130900,715881700,33250,33250,33250,33250,0
20250227,130800,715881700,33250,33100,33250,33100,49
20250227,130700,714257700,33250,33250,33250,33250,7
20250227,130600,714024950,33300,33300,33300,33300,0
20250227,130500,714024950,33300,33050,33300,33050,1000
20250227,130400,680863350,33050,32700,33050,32700,1000
20250227,130300,647979350,32750,32750,32750,32750,0
20250227,130200,647979350,32750,32750,32750,32750,0
20250227,130100,647979350,32750,32750,32750,32750,0
20250227,130000,647979350,32750,32750,32750,32750,60
20250227,125900,646014350,32750,32750,32750,32750,0
20250227,125800,646014350,32750,32750,32750,32750,0
20250227,125700,646014350,32750,32750,32750,32750,0
20250227,125600,646014350,32750,32750,32750,32750,2
20250227,125500,645948850,32750,32750,32750,32750,1
20250227,125400,645916100,32700,32700,32700,32700,1
20250227,125300,645883400,32700,32700,32700,32700,30
20250227,125200,644902400,32650,32700,32700,32650,28
20250227,125100,643988150,32750,32750,32750,32750,12
20250227,125000,643595150,32800,32800,32800,32800,2
20250227,124900,643529550,32850,32650,32850,32650,1692
20250227,124800,588148100,32600,32600,32600,32600,1
20250227,124700,588115500,32700,32700,32700,32700,12
20250227,124600,587723100,32700,32700,32700,32700,0
20250227,124500,587723100,32700,32700,32700,32700,24
20250227,124400,586938300,32600,32600,32600,32600,1
20250227,124300,586905700,32750,32750,32750,32750,0
20250227,124200,586905700,32750,32750,32750,32750,0
20250227,124100,586905700,32750,32750,32750,32750,0
20250227,124000,586905700,32750,32700,32750,32700,162
20250227,123900,581605350,32700,32700,32700,32700,0
20250227,123800,581605350,32700,32700,32700,32700,5
20250227,123700,581441850,32750,32600,32750,32500,186
20250227,123600,575384600,32700,32550,32750,32550,192
20250227,123500,569117850,32650,32650,32650,32650,19
20250227,123400,568497500,32650,32650,32650,32650,1
20250227,123300,568464850,32700,32700,32700,32700,0
20250227,123200,568464850,32700,32750,32750,31950,2708
20250227,123100,480788000,32750,32750,32750,32750,0
20250227,123000,480788000,32750,32750,32750,32750,1
20250227,122900,480755250,32800,32800,32800,32800,0
20250227,122800,480755250,32800,32800,32800,32800,0
20250227,122700,480755250,32800,32800,32800,32800,0
20250227,122600,480755250,32800,32800,32800,32800,0
20250227,122500,480755250,32800,32800,32800,32800,0
20250227,122400,480755250,32800,32800,32800,32800,0
20250227,122300,480755250,32800,32800,32800,32800,0
20250227,122200,480755250,32800,32800,32800,32800,93
20250227,122100,477704850,32800,32800,32800,32800,2
20250227,122000,477639250,32800,32800,32800,32800,6
20250227,121900,477442450,32800,32700,32800,32700,92
20250227,121800,474427950,32700,32750,32800,32700,29
20250227,121700,473478150,32750,32750,32750,32750,0
20250227,121600,473478150,32750,32750,32750,32750,0
20250227,121500,473478150,32750,32750,32750,32750,10
20250227,121400,473150650,32800,32800,32800,32800,0
20250227,121300,473150650,32800,32800,32800,32800,0
20250227,121200,473150650,32800,32750,32800,32750,40
20250227,121100,471839950,32750,32750,32750,32750,25
20250227,121000,471021200,32700,32700,32700,32700,3
20250227,120900,470923100,32700,32700,32700,32700,12
20250227,120800,470530700,32700,32700,32700,32700,13
20250227,120700,470105600,32750,32750,32750,32750,36
20250227,120600,468926600,32700,32750,32750,32700,111
20250227,120500,465296200,32750,32750,32750,32750,8
20250227,120400,465034200,32750,32750,32750,32750,20
20250227,120300,464379200,32700,32750,32750,32700,50
20250227,120200,462744050,32750,32750,32750,32750,0
20250227,120100,462744050,32750,32750,32750,32750,0
20250227,120000,462744050,32750,32750,32750,32750,83
20250227,115900,460025800,32750,32750,32750,32750,0
20250227,115800,460025800,32750,32750,32750,32750,0
20250227,115700,460025800,32750,32750,32800,32750,3
20250227,115600,459927500,32750,32750,32750,32750,0
20250227,115500,459927500,32750,32750,32750,32750,1
20250227,115400,459894750,32850,32750,32850,32750,2
20250227,115300,459829150,32800,32800,32800,32800,0
20250227,115200,459829150,32800,32750,32800,32750,3
20250227,115100,459730800,32800,32800,32800,32800,2
20250227,115000,459665200,32800,32800,32800,32800,0
20250227,114900,459665200,32800,32800,32800,32800,4
20250227,114800,459534000,32800,32800,32800,32800,147
20250227,114700,454712400,32800,32800,32800,32800,2
20250227,114600,454646800,32800,32800,32800,32800,0
20250227,114500,454646800,32800,32800,32800,32800,0
20250227,114400,454646800,32800,32800,32800,32800,0
20250227,114300,454646800,32800,32850,32850,32800,307
20250227,114200,444569450,32900,32900,32900,32900,0
20250227,114100,444569450,32900,32900,32900,32900,0
20250227,114000,444569450,32900,32900,32900,32900,0
20250227,113900,444569450,32900,32900,32900,32900,0
20250227,113800,444569450,32900,32900,32900,32900,0
20250227,113700,444569450,32900,32900,32900,32900,0
20250227,113600,444569450,32900,32950,32950,32900,14
20250227,113500,444108200,32950,32850,32950,32850,8
20250227,113400,443845000,32850,32850,32850,32850,0
20250227,113300,443845000,32850,32850,32850,32850,1
20250227,113200,443812150,32950,32950,32950,32950,2
20250227,113100,443746250,32900,32900,32900,32900,1
20250227,113000,443713350,32900,32950,32950,32900,2
20250227,112900,443647500,32900,32950,32950,32900,6
20250227,112800,443449850,32950,32950,32950,32950,0
20250227,112700,443449850,32950,32900,32950,32900,12
20250227,112600,443054500,32900,32900,32900,32900,11
20250227,112500,442692600,32900,32900,32900,32900,0
20250227,112400,442692600,32900,32900,32900,32900,20
20250227,112300,442034600,32850,32850,32850,32850,9
20250227,112200,441738950,32850,32850,32850,32850,2
20250227,112100,441673250,32850,32850,32850,32850,2
20250227,112000,441607550,32850,32850,32850,32850,50
20250227,111900,439965050,32850,32900,32900,32850,3
20250227,111800,439866450,32850,32900,32900,32850,13
20250227,111700,439438900,32850,32850,32850,32850,3
20250227,111600,439340350,32900,32950,32950,32850,3
20250227,111500,439241650,32950,32950,32950,32950,0
20250227,111400,439241650,32950,32950,32950,32950,2
20250227,111300,439175750,32900,32900,32900,32900,0
20250227,111200,439175750,32900,32850,32900,32850,42
20250227,111100,437794550,32850,32850,32850,32850,1
20250227,111000,437761700,32900,32900,32900,32900,1
20250227,110900,437728800,32850,32850,32850,32850,0
20250227,110800,437728800,32850,32850,32850,32850,5
20250227,110700,437564550,32900,32900,32900,32900,0
20250227,110600,437564550,32900,32900,32900,32900,520
20250227,110500,420456550,32900,32900,32900,32900,51
20250227,110400,418778650,32900,33000,33000,32900,237
20250227,110300,410969350,33000,33000,33000,33000,0
20250227,110200,410969350,33000,33000,33000,33000,0
20250227,110100,410969350,33000,33000,33000,33000,0
20250227,110000,410969350,33000,33000,33000,33000,0
20250227,105900,410969350,33000,33000,33000,33000,0
20250227,105800,410969350,33000,33000,33000,33000,11
20250227,105700,410606350,32950,32950,32950,32950,0
20250227,105600,410606350,32950,33000,33000,32950,294
20250227,105500,400917550,33000,33000,33000,33000,1
20250227,105400,400884550,33100,33100,33100,33100,0
20250227,105300,400884550,33100,33100,33100,33100,0
20250227,105200,400884550,33100,33000,33100,33000,135
20250227,105100,396428950,33000,33000,33000,33000,2
20250227,105000,396362950,33000,33000,33000,33000,0
20250227,104900,396362950,33000,33000,33000,33000,0
20250227,104800,396362950,33000,33000,33000,33000,8
20250227,104700,396098950,32950,33000,33000,32950,4
20250227,104600,395967000,32950,32950,32950,32950,5
20250227,104500,395802250,32950,33100,33100,32950,488
20250227,104400,379672900,33150,33150,33150,33150,0
20250227,104300,379672900,33150,33150,33150,33150,0
20250227,104200,379672900,33150,33150,33150,33150,0
20250227,104100,379672900,33150,33150,33150,33150,20
20250227,104000,379009900,33150,33150,33150,33150,0
20250227,103900,379009900,33150,33150,33150,33150,0
20250227,103800,379009900,33150,33150,33150,33150,2
20250227,103700,378943600,33100,33150,33200,33100,47
20250227,103600,377385700,33250,33250,33250,33250,0
20250227,103500,377385700,33250,33250,33250,33250,2
20250227,103400,377319200,33150,33150,33150,33150,15
20250227,103300,376821950,33150,33150,33150,33150,0
20250227,103200,376821950,33150,33150,33150,33150,0
20250227,103100,376821950,33150,33150,33150,33150,0
20250227,103000,376821950,33150,33150,33150,33150,0
20250227,102900,376821950,33150,33150,33150,33150,0
20250227,102800,376821950,33150,33150,33150,33150,0
20250227,102700,376821950,33150,33150,33150,33150,0
20250227,102600,376821950,33150,33150,33150,33150,0
20250227,102500,376821950,33150,33100,33250,33100,5
20250227,102400,376656050,33100,33250,33250,33100,250
20250227,102300,368378800,33250,33250,33250,33250,3
20250227,102200,368279050,33250,33250,33250,33250,0
20250227,102100,368279050,33250,33250,33250,33250,0
20250227,102000,368279050,33250,33250,33250,33250,0
20250227,101900,368279050,33250,33250,33250,33250,0
20250227,101800,368279050,33250,33250,33250,33250,0
20250227,101700,368279050,33250,33250,33250,33250,0
20250227,101600,368279050,33250,33250,33250,33250,1
20250227,101500,368245800,33250,33250,33250,33250,1
20250227,101400,368212550,33100,33100,33100,33100,1922
20250227,101300,304594350,33100,33100,33100,33100,0
20250227,101200,304594350,33100,33100,33100,33100,50
20250227,101100,302939350,33100,33150,33150,33100,30
20250227,101000,301946250,33100,33100,33100,33100,30
20250227,100900,300953250,33150,33150,33150,33150,0
20250227,100800,300953250,33150,33150,33150,33150,1
20250227,100700,300920100,33150,33150,33150,33150,0
20250227,100600,300920100,33150,33150,33150,33150,153
20250227,100500,295848150,33200,33350,33350,33200,3215
20250227,100400,188794600,33350,33350,33350,33350,0
20250227,100300,188794600,33350,33350,33350,33350,0
20250227,100200,188794600,33350,33350,33350,33350,381
20250227,100100,176088250,33400,33400,33400,33400,6
20250227,100000,175887850,33450,33450,33450,33450,0
20250227,095900,175887850,33450,33400,33450,33400,3
20250227,095800,175787600,33450,33350,33450,33350,131
20250227,095700,171418650,33450,33450,33450,33450,0
20250227,095600,171418650,33450,33400,33450,33400,57
20250227,095500,169514800,33500,33500,33500,33500,0
20250227,095400,169514800,33500,33500,33500,33500,0
20250227,095300,169514800,33500,33500,33500,33450,451
20250227,095200,154425500,33600,33600,33600,33600,0
20250227,095100,154425500,33600,33550,33600,33550,2
20250227,095000,154358350,33600,33600,33600,33600,0
20250227,094900,154358350,33600,33600,33600,33600,0
20250227,094800,154358350,33600,33600,33600,33600,30
20250227,094700,153350350,33600,33600,33600,33600,6
20250227,094600,153148750,33450,33450,33450,33450,137
20250227,094500,148566100,33450,33450,33450,33450,0
20250227,094400,148566100,33450,33400,33450,33400,7
20250227,094300,148332250,33450,33450,33450,33450,0
20250227,094200,148332250,33450,33450,33450,33450,7
20250227,094100,148098100,33450,33350,33450,33350,23
20250227,094000,147328950,33300,33400,33400,33300,18
20250227,093900,146727850,33450,33450,33450,33450,10
20250227,093800,146393350,33350,33350,33350,33350,0
20250227,093700,146393350,33350,33400,33400,33350,6
20250227,093600,146193000,33550,33550,33550,33550,0
20250227,093500,146193000,33550,33450,33700,33200,577
20250227,093400,126929750,33450,33500,33500,33450,60
20250227,093300,124921900,33800,33900,33900,33500,205
20250227,093200,118018300,33900,33550,33950,33550,288
20250227,093100,108342400,33400,33300,33400,33300,145
20250227,093000,103501400,33300,33300,33300,33300,300
20250227,092900,93511400,33150,33150,33150,33150,0
20250227,092800,93511400,33150,33150,33150,33150,0
20250227,092700,93511400,33150,33150,33150,33150,0
20250227,092600,93511400,33150,33150,33150,33150,1
20250227,092500,93478250,33150,33150,33150,33150,0
20250227,092400,93478250,33150,33150,33150,33150,0
20250227,092300,93478250,33150,33150,33150,33150,0
20250227,092200,93478250,33150,33150,33150,33150,0
20250227,092100,93478250,33150,33150,33150,33150,4
20250227,092000,93345650,33150,33150,33150,33150,15
20250227,091900,92848400,33100,33050,33100,33050,10
20250227,091800,92517450,33100,33050,33100,33050,92
20250227,091700,89476650,33050,33150,33150,33050,110
20250227,091600,85836550,33150,33150,33200,33150,1307
20250227,091500,42509150,33100,33150,33150,33100,8
20250227,091400,42244250,33150,33350,33400,33100,908
20250227,091300,12095200,33350,33350,33400,33350,10
20250227,091200,11761650,33350,33300,33350,33300,7
20250227,091100,11528250,33300,33350,33350,33300,7
20250227,091000,11294850,33350,33350,33350,33350,1
20250227,090900,11261500,33350,33400,33400,33300,105
20250227,090800,7764550,33400,33350,33400,33350,74
20250227,090700,5293300,33350,33350,33350,33350,17
20250227,090600,4726350,33350,33350,33350,33350,10
20250227,090500,4392850,33250,33250,33250,33250,51
20250227,090400,2697100,33250,33250,33250,33250,1
20250227,090300,2663850,33250,33250,33250,33250,50
20250227,090200,1001350,33250,33250,33250,33250,0
20250227,090100,1001350,33250,33400,33450,33250,13
20250227,090000,567350,33200,33450,33500,33200,17
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 195900 937133600 33450 33450 33450 33450 1663
3 20250227 195800 937133600 33450 33450 33450 33450 0
4 20250227 195700 937133600 33450 33450 33450 33450 0
5 20250227 195600 937133600 33450 33450 33450 33450 0
6 20250227 195500 937133600 33450 33450 33450 33450 0
7 20250227 195400 937133600 33450 33450 33450 33450 0
8 20250227 195300 937133600 33450 33450 33450 33450 0
9 20250227 195200 937133600 33450 33450 33450 33450 0
10 20250227 195100 937133600 33450 33450 33450 33450 0
11 20250227 195000 937133600 33450 33450 33450 33450 0
12 20250227 194900 937133600 33450 33450 33450 33450 0
13 20250227 194800 937133600 33450 33450 33450 33450 0
14 20250227 194700 937133600 33450 33450 33450 33450 0
15 20250227 194600 937133600 33450 33450 33450 33450 0
16 20250227 194500 937133600 33450 33450 33450 33450 0
17 20250227 194400 937133600 33450 33450 33450 33450 0
18 20250227 194300 937133600 33450 33450 33450 33450 0
19 20250227 194200 937133600 33450 33450 33450 33450 0
20 20250227 194100 937133600 33450 33450 33450 33450 0
21 20250227 194000 937133600 33450 33450 33450 33450 0
22 20250227 193900 937133600 33450 33450 33450 33450 0
23 20250227 193800 937133600 33450 33450 33450 33450 0
24 20250227 193700 937133600 33450 33450 33450 33450 0
25 20250227 193600 937133600 33450 33450 33450 33450 0
26 20250227 193500 937133600 33450 33450 33450 33450 0
27 20250227 193400 937133600 33450 33450 33450 33450 0
28 20250227 193300 937133600 33450 33450 33450 33450 0
29 20250227 193200 937133600 33450 33450 33450 33450 0
30 20250227 193100 937133600 33450 33450 33450 33450 0
31 20250227 193000 937133600 33450 33450 33450 33450 0
32 20250227 192900 937133600 33450 33450 33450 33450 1663
33 20250227 192800 937133600 33450 33450 33450 33450 0
34 20250227 192700 937133600 33450 33450 33450 33450 0
35 20250227 192600 937133600 33450 33450 33450 33450 0
36 20250227 192500 937133600 33450 33450 33450 33450 0
37 20250227 192400 937133600 33450 33450 33450 33450 0
38 20250227 192300 937133600 33450 33450 33450 33450 0
39 20250227 192200 937133600 33450 33450 33450 33450 0
40 20250227 192100 937133600 33450 33450 33450 33450 0
41 20250227 192000 937133600 33450 33450 33450 33450 0
42 20250227 191900 937133600 33450 33450 33450 33450 0
43 20250227 191800 937133600 33450 33450 33450 33450 0
44 20250227 191700 937133600 33450 33450 33450 33450 0
45 20250227 191600 937133600 33450 33450 33450 33450 0
46 20250227 191500 937133600 33450 33450 33450 33450 0
47 20250227 191400 937133600 33450 33450 33450 33450 0
48 20250227 191300 937133600 33450 33450 33450 33450 0
49 20250227 191200 937133600 33450 33450 33450 33450 0
50 20250227 191100 937133600 33450 33450 33450 33450 0
51 20250227 191000 937133600 33450 33450 33450 33450 0
52 20250227 190900 937133600 33450 33450 33450 33450 0
53 20250227 190800 937133600 33450 33450 33450 33450 0
54 20250227 190700 937133600 33450 33450 33450 33450 0
55 20250227 190600 937133600 33450 33450 33450 33450 0
56 20250227 190500 937133600 33450 33450 33450 33450 0
57 20250227 190400 937133600 33450 33450 33450 33450 0
58 20250227 190300 937133600 33450 33450 33450 33450 0
59 20250227 190200 937133600 33450 33450 33450 33450 0
60 20250227 190100 937133600 33450 33450 33450 33450 0
61 20250227 190000 937133600 33450 33450 33450 33450 0
62 20250227 185900 937133600 33450 33450 33450 33450 1663
63 20250227 185800 937133600 33450 33450 33450 33450 0
64 20250227 185700 937133600 33450 33450 33450 33450 0
65 20250227 185600 937133600 33450 33450 33450 33450 0
66 20250227 185500 937133600 33450 33450 33450 33450 0
67 20250227 185400 937133600 33450 33450 33450 33450 0
68 20250227 185300 937133600 33450 33450 33450 33450 0
69 20250227 185200 937133600 33450 33450 33450 33450 0
70 20250227 185100 937133600 33450 33450 33450 33450 0
71 20250227 185000 937133600 33450 33450 33450 33450 0
72 20250227 184900 937133600 33450 33450 33450 33450 0
73 20250227 184800 937133600 33450 33450 33450 33450 0
74 20250227 184700 937133600 33450 33450 33450 33450 0
75 20250227 184600 937133600 33450 33450 33450 33450 0
76 20250227 184500 937133600 33450 33450 33450 33450 0
77 20250227 184400 937133600 33450 33450 33450 33450 0
78 20250227 184300 937133600 33450 33450 33450 33450 0
79 20250227 184200 937133600 33450 33450 33450 33450 0
80 20250227 184100 937133600 33450 33450 33450 33450 0
81 20250227 184000 937133600 33450 33450 33450 33450 0
82 20250227 183900 937133600 33450 33450 33450 33450 0
83 20250227 183800 937133600 33450 33450 33450 33450 0
84 20250227 183700 937133600 33450 33450 33450 33450 0
85 20250227 183600 937133600 33450 33450 33450 33450 0
86 20250227 183500 937133600 33450 33450 33450 33450 0
87 20250227 183400 937133600 33450 33450 33450 33450 0
88 20250227 183300 937133600 33450 33450 33450 33450 0
89 20250227 183200 937133600 33450 33450 33450 33450 0
90 20250227 183100 937133600 33450 33450 33450 33450 0
91 20250227 183000 937133600 33450 33450 33450 33450 0
92 20250227 182900 937133600 33450 33450 33450 33450 1663
93 20250227 182800 937133600 33450 33450 33450 33450 0
94 20250227 182700 937133600 33450 33450 33450 33450 0
95 20250227 182600 937133600 33450 33450 33450 33450 0
96 20250227 182500 937133600 33450 33450 33450 33450 0
97 20250227 182400 937133600 33450 33450 33450 33450 0
98 20250227 182300 937133600 33450 33450 33450 33450 0
99 20250227 182200 937133600 33450 33450 33450 33450 0
100 20250227 182100 937133600 33450 33450 33450 33450 0
101 20250227 182000 937133600 33450 33450 33450 33450 0
102 20250227 181900 937133600 33450 33450 33450 33450 0
103 20250227 181800 937133600 33450 33450 33450 33450 0
104 20250227 181700 937133600 33450 33450 33450 33450 0
105 20250227 181600 937133600 33450 33450 33450 33450 0
106 20250227 181500 937133600 33450 33450 33450 33450 0
107 20250227 181400 937133600 33450 33450 33450 33450 0
108 20250227 181300 937133600 33450 33450 33450 33450 0
109 20250227 181200 937133600 33450 33450 33450 33450 0
110 20250227 181100 937133600 33450 33450 33450 33450 0
111 20250227 181000 937133600 33450 33450 33450 33450 0
112 20250227 180900 937133600 33450 33450 33450 33450 0
113 20250227 180800 937133600 33450 33450 33450 33450 0
114 20250227 180700 937133600 33450 33450 33450 33450 0
115 20250227 180600 937133600 33450 33450 33450 33450 0
116 20250227 180500 937133600 33450 33450 33450 33450 0
117 20250227 180400 937133600 33450 33450 33450 33450 0
118 20250227 180300 937133600 33450 33450 33450 33450 0
119 20250227 180200 937133600 33450 33450 33450 33450 0
120 20250227 180100 937133600 33450 33450 33450 33450 0
121 20250227 180000 937133600 33450 33450 33450 33450 0
122 20250227 175900 937133600 33450 33450 33450 33450 1663
123 20250227 175800 937133600 33450 33450 33450 33450 0
124 20250227 175700 937133600 33450 33450 33450 33450 0
125 20250227 175600 937133600 33450 33450 33450 33450 0
126 20250227 175500 937133600 33450 33450 33450 33450 0
127 20250227 175400 937133600 33450 33450 33450 33450 0
128 20250227 175300 937133600 33450 33450 33450 33450 0
129 20250227 175200 937133600 33450 33450 33450 33450 0
130 20250227 175100 937133600 33450 33450 33450 33450 0
131 20250227 175000 937133600 33450 33450 33450 33450 0
132 20250227 174900 937133600 33450 33450 33450 33450 0
133 20250227 174800 937133600 33450 33450 33450 33450 0
134 20250227 174700 937133600 33450 33450 33450 33450 0
135 20250227 174600 937133600 33450 33450 33450 33450 0
136 20250227 174500 937133600 33450 33450 33450 33450 0
137 20250227 174400 937133600 33450 33450 33450 33450 0
138 20250227 174300 937133600 33450 33450 33450 33450 0
139 20250227 174200 937133600 33450 33450 33450 33450 0
140 20250227 174100 937133600 33450 33450 33450 33450 0
141 20250227 174000 937133600 33450 33450 33450 33450 0
142 20250227 173900 937133600 33450 33450 33450 33450 0
143 20250227 173800 937133600 33450 33450 33450 33450 0
144 20250227 173700 937133600 33450 33450 33450 33450 0
145 20250227 173600 937133600 33450 33450 33450 33450 0
146 20250227 173500 937133600 33450 33450 33450 33450 0
147 20250227 173400 937133600 33450 33450 33450 33450 0
148 20250227 173300 937133600 33450 33450 33450 33450 0
149 20250227 173200 937133600 33450 33450 33450 33450 0
150 20250227 173100 937133600 33450 33450 33450 33450 0
151 20250227 173000 937133600 33450 33450 33450 33450 0
152 20250227 172900 937133600 33450 33450 33450 33450 1663
153 20250227 172800 937133600 33450 33450 33450 33450 0
154 20250227 172700 937133600 33450 33450 33450 33450 0
155 20250227 172600 937133600 33450 33450 33450 33450 0
156 20250227 172500 937133600 33450 33450 33450 33450 0
157 20250227 172400 937133600 33450 33450 33450 33450 0
158 20250227 172300 937133600 33450 33450 33450 33450 0
159 20250227 172200 937133600 33450 33450 33450 33450 0
160 20250227 172100 937133600 33450 33450 33450 33450 0
161 20250227 172000 937133600 33450 33450 33450 33450 0
162 20250227 171900 937133600 33450 33450 33450 33450 0
163 20250227 171800 937133600 33450 33450 33450 33450 0
164 20250227 171700 937133600 33450 33450 33450 33450 0
165 20250227 171600 937133600 33450 33450 33450 33450 0
166 20250227 171500 937133600 33450 33450 33450 33450 0
167 20250227 171400 937133600 33450 33450 33450 33450 0
168 20250227 171300 937133600 33450 33450 33450 33450 0
169 20250227 171200 937133600 33450 33450 33450 33450 0
170 20250227 171100 937133600 33450 33450 33450 33450 0
171 20250227 171000 937133600 33450 33450 33450 33450 0
172 20250227 170900 937133600 33450 33450 33450 33450 0
173 20250227 170800 937133600 33450 33450 33450 33450 0
174 20250227 170700 937133600 33450 33450 33450 33450 0
175 20250227 170600 937133600 33450 33450 33450 33450 0
176 20250227 170500 937133600 33450 33450 33450 33450 0
177 20250227 170400 937133600 33450 33450 33450 33450 0
178 20250227 170300 937133600 33450 33450 33450 33450 0
179 20250227 170200 937133600 33450 33450 33450 33450 0
180 20250227 170100 937133600 33450 33450 33450 33450 0
181 20250227 170000 937133600 33450 33450 33450 33450 0
182 20250227 165900 937133600 33450 33450 33450 33450 1663
183 20250227 165800 937133600 33450 33450 33450 33450 0
184 20250227 165700 937133600 33450 33450 33450 33450 0
185 20250227 165600 937133600 33450 33450 33450 33450 0
186 20250227 165500 937133600 33450 33450 33450 33450 0
187 20250227 165400 937133600 33450 33450 33450 33450 0
188 20250227 165300 937133600 33450 33450 33450 33450 0
189 20250227 165200 937133600 33450 33450 33450 33450 0
190 20250227 165100 937133600 33450 33450 33450 33450 0
191 20250227 165000 937133600 33450 33450 33450 33450 0
192 20250227 164900 937133600 33450 33450 33450 33450 0
193 20250227 164800 937133600 33450 33450 33450 33450 0
194 20250227 164700 937133600 33450 33450 33450 33450 0
195 20250227 164600 937133600 33450 33450 33450 33450 0
196 20250227 164500 937133600 33450 33450 33450 33450 0
197 20250227 164400 937133600 33450 33450 33450 33450 0
198 20250227 164300 937133600 33450 33450 33450 33450 0
199 20250227 164200 937133600 33450 33450 33450 33450 0
200 20250227 164100 937133600 33450 33450 33450 33450 0
201 20250227 164000 937133600 33450 33450 33450 33450 0
202 20250227 163900 937133600 33450 33450 33450 33450 0
203 20250227 163800 937133600 33450 33450 33450 33450 0
204 20250227 163700 937133600 33450 33450 33450 33450 0
205 20250227 163600 937133600 33450 33450 33450 33450 0
206 20250227 163500 937133600 33450 33450 33450 33450 0
207 20250227 163400 937133600 33450 33450 33450 33450 0
208 20250227 163300 937133600 33450 33450 33450 33450 0
209 20250227 163200 937133600 33450 33450 33450 33450 0
210 20250227 163100 937133600 33450 33450 33450 33450 0
211 20250227 163000 937133600 33450 33450 33450 33450 0
212 20250227 162900 937133600 33450 33450 33450 33450 1663
213 20250227 162800 937133600 33450 33450 33450 33450 0
214 20250227 162700 937133600 33450 33450 33450 33450 0
215 20250227 162600 937133600 33450 33450 33450 33450 0
216 20250227 162500 937133600 33450 33450 33450 33450 0
217 20250227 162400 937133600 33450 33450 33450 33450 0
218 20250227 162300 937133600 33450 33450 33450 33450 0
219 20250227 162200 937133600 33450 33450 33450 33450 0
220 20250227 162100 937133600 33450 33450 33450 33450 0
221 20250227 162000 937133600 33450 33450 33450 33450 0
222 20250227 161900 937133600 33450 33450 33450 33450 0
223 20250227 161800 937133600 33450 33450 33450 33450 0
224 20250227 161700 937133600 33450 33450 33450 33450 0
225 20250227 161600 937133600 33450 33450 33450 33450 0
226 20250227 161500 937133600 33450 33450 33450 33450 0
227 20250227 161400 937133600 33450 33450 33450 33450 0
228 20250227 161300 937133600 33450 33450 33450 33450 0
229 20250227 161200 937133600 33450 33450 33450 33450 0
230 20250227 161100 937133600 33450 33450 33450 33450 0
231 20250227 161000 937133600 33450 33450 33450 33450 0
232 20250227 160900 937133600 33450 33450 33450 33450 0
233 20250227 160800 937133600 33450 33450 33450 33450 0
234 20250227 160700 937133600 33450 33450 33450 33450 0
235 20250227 160600 937133600 33450 33450 33450 33450 0
236 20250227 160500 937133600 33450 33450 33450 33450 0
237 20250227 160400 937133600 33450 33450 33450 33450 0
238 20250227 160300 937133600 33450 33450 33450 33450 0
239 20250227 160200 937133600 33450 33450 33450 33450 0
240 20250227 160100 937133600 33450 33450 33450 33450 0
241 20250227 160000 937133600 33450 33450 33450 33450 0
242 20250227 155900 937133600 33450 33450 33450 33450 1663
243 20250227 155800 937133600 33450 33450 33450 33450 0
244 20250227 155700 937133600 33450 33450 33450 33450 0
245 20250227 155600 937133600 33450 33450 33450 33450 0
246 20250227 155500 937133600 33450 33450 33450 33450 0
247 20250227 155400 937133600 33450 33450 33450 33450 0
248 20250227 155300 937133600 33450 33450 33450 33450 0
249 20250227 155200 937133600 33450 33450 33450 33450 0
250 20250227 155100 937133600 33450 33450 33450 33450 0
251 20250227 155000 937133600 33450 33450 33450 33450 0
252 20250227 154900 937133600 33450 33450 33450 33450 0
253 20250227 154800 937133600 33450 33450 33450 33450 0
254 20250227 154700 937133600 33450 33450 33450 33450 0
255 20250227 154600 937133600 33450 33450 33450 33450 0
256 20250227 154500 937133600 33450 33450 33450 33450 0
257 20250227 154400 937133600 33450 33450 33450 33450 0
258 20250227 154300 937133600 33450 33450 33450 33450 0
259 20250227 154200 937133600 33450 33450 33450 33450 0
260 20250227 154100 937133600 33450 33450 33450 33450 0
261 20250227 154000 937133600 33450 33450 33450 33450 0
262 20250227 153900 937133600 33450 33450 33450 33450 0
263 20250227 153800 937133600 33450 33450 33450 33450 0
264 20250227 153700 937133600 33450 33450 33450 33450 0
265 20250227 153600 937133600 33450 33450 33450 33450 0
266 20250227 153500 937133600 33450 33450 33450 33450 0
267 20250227 153400 937133600 33450 33450 33450 33450 0
268 20250227 153300 937133600 33450 33450 33450 33450 0
269 20250227 153200 937133600 33450 33450 33450 33450 0
270 20250227 153100 937133600 33450 33450 33450 33450 0
271 20250227 153000 937133600 33450 33450 33450 33450 1663
272 20250227 152900 881506250 33100 33100 33100 33100 0
273 20250227 152800 881506250 33100 33100 33100 33100 0
274 20250227 152700 881506250 33100 33100 33100 33100 0
275 20250227 152600 881506250 33100 33100 33100 33100 0
276 20250227 152500 881506250 33100 33100 33100 33100 0
277 20250227 152400 881506250 33100 33100 33100 33100 0
278 20250227 152300 881506250 33100 33100 33100 33100 0
279 20250227 152200 881506250 33100 33100 33100 33100 0
280 20250227 152100 881506250 33100 33100 33100 33100 0
281 20250227 152000 881506250 33100 33100 33100 33100 0
282 20250227 151900 881506250 33100 33100 33100 33100 27
283 20250227 151800 880612550 33100 33000 33100 33000 36
284 20250227 151700 879423650 33050 32900 33050 32900 590
285 20250227 151600 859971750 32800 32800 32800 32800 100
286 20250227 151500 856691750 32800 32800 32800 32800 0
287 20250227 151400 856691750 32800 32800 32800 32800 0
288 20250227 151300 856691750 32800 32800 32800 32800 0
289 20250227 151200 856691750 32800 32800 32800 32800 21
290 20250227 151100 856002950 32900 32900 32900 32900 0
291 20250227 151000 856002950 32900 32900 32900 32900 21
292 20250227 150900 855312050 32900 32900 32900 32900 188
293 20250227 150800 849126850 32900 32900 32900 32900 10
294 20250227 150700 848797850 32900 32900 32900 32900 4
295 20250227 150600 848666250 32950 32950 32950 32950 0
296 20250227 150500 848666250 32950 32900 32950 32900 152
297 20250227 150400 843665300 32900 32800 32900 32800 136
298 20250227 150300 839191000 32750 32750 32750 32750 19
299 20250227 150200 838568750 32700 32850 32850 32700 260
300 20250227 150100 830055950 32900 32900 32900 32900 1
301 20250227 150000 830023050 32950 32950 32950 32950 0
302 20250227 145900 830023050 32950 32950 32950 32950 0
303 20250227 145800 830023050 32950 32950 32950 32950 0
304 20250227 145700 830023050 32950 32800 32950 32800 500
305 20250227 145600 813552500 32800 32800 32800 32800 0
306 20250227 145500 813552500 32800 32800 32800 32800 0
307 20250227 145400 813552500 32800 32800 32800 32800 0
308 20250227 145300 813552500 32800 32800 32800 32800 0
309 20250227 145200 813552500 32800 32800 32800 32800 9
310 20250227 145100 813257300 32800 32800 32800 32800 0
311 20250227 145000 813257300 32800 32800 32800 32800 11
312 20250227 144900 812896500 32750 32750 32750 32750 0
313 20250227 144800 812896500 32750 32750 32750 32750 13
314 20250227 144700 812470750 32800 32800 32800 32800 3
315 20250227 144600 812372350 32800 32700 32800 32700 5
316 20250227 144500 812208650 32700 32700 32700 32700 143
317 20250227 144400 807532550 32650 32650 32650 32600 77
318 20250227 144300 805019000 32650 32750 32750 32650 126
319 20250227 144200 800905000 32750 32800 32800 32650 489
320 20250227 144100 784904900 32800 32800 32800 32800 122
321 20250227 144000 780903300 32850 32800 32850 32800 89
322 20250227 143900 777980550 32800 32900 32900 32800 104
323 20250227 143800 774564300 32850 32850 32850 32850 0
324 20250227 143700 774564300 32850 32850 32850 32850 0
325 20250227 143600 774564300 32850 32850 32850 32850 1
326 20250227 143500 774531450 32850 32900 32900 32850 45
327 20250227 143400 773052700 32950 32950 32950 32950 0
328 20250227 143300 773052700 32950 32950 32950 32950 0
329 20250227 143200 773052700 32950 32950 32950 32950 15
330 20250227 143100 772558450 32850 32850 32850 32850 90
331 20250227 143000 769601950 32850 32850 32850 32850 0
332 20250227 142900 769601950 32850 32850 32850 32850 0
333 20250227 142800 769601950 32850 32850 32850 32850 0
334 20250227 142700 769601950 32850 32850 32850 32850 0
335 20250227 142600 769601950 32850 32850 32850 32850 0
336 20250227 142500 769601950 32850 32850 32850 32850 0
337 20250227 142400 769601950 32850 32850 32850 32850 0
338 20250227 142300 769601950 32850 32850 32850 32850 0
339 20250227 142200 769601950 32850 32850 32850 32850 0
340 20250227 142100 769601950 32850 32850 32850 32850 5
341 20250227 142000 769437700 32950 32950 32950 32950 0
342 20250227 141900 769437700 32950 32950 32950 32950 16
343 20250227 141800 768910500 32950 32950 32950 32950 0
344 20250227 141700 768910500 32950 32950 32950 32950 1
345 20250227 141600 768877550 32950 32950 32950 32950 0
346 20250227 141500 768877550 32950 32950 32950 32950 0
347 20250227 141400 768877550 32950 32950 32950 32950 0
348 20250227 141300 768877550 32950 32950 33000 32950 29
349 20250227 141200 767921950 33000 33000 33000 33000 0
350 20250227 141100 767921950 33000 33000 33000 33000 0
351 20250227 141000 767921950 33000 33000 33000 33000 1
352 20250227 140900 767888950 32850 32850 32850 32850 163
353 20250227 140800 762534400 33000 33000 33000 33000 0
354 20250227 140700 762534400 33000 33000 33000 33000 0
355 20250227 140600 762534400 33000 33000 33000 33000 0
356 20250227 140500 762534400 33000 33000 33000 33000 1
357 20250227 140400 762501400 32850 32850 32850 32850 15
358 20250227 140300 762008650 32850 32850 32850 32850 1
359 20250227 140200 761975800 33000 33000 33000 33000 0
360 20250227 140100 761975800 33000 33000 33000 33000 6
361 20250227 140000 761777800 33000 33000 33000 33000 0
362 20250227 135900 761777800 33000 32950 33050 32900 54
363 20250227 135800 759997700 32900 32900 32900 32900 1
364 20250227 135700 759964800 33050 33050 33050 33050 0
365 20250227 135600 759964800 33050 32850 33050 32850 102
366 20250227 135500 756594500 33000 33000 33000 33000 30
367 20250227 135400 755604500 33050 33050 33050 33050 0
368 20250227 135300 755604500 33050 33050 33050 33050 0
369 20250227 135200 755604500 33050 33000 33050 32900 231
370 20250227 135100 747975200 32950 32950 32950 32950 10
371 20250227 135000 747645700 32900 32900 32900 32900 0
372 20250227 134900 747645700 32900 32900 32900 32900 0
373 20250227 134800 747645700 32900 32850 32900 32850 52
374 20250227 134700 745934950 32850 32850 32850 32850 0
375 20250227 134600 745934950 32850 32750 32850 32750 63
376 20250227 134500 743870100 32900 32850 32900 32850 10
377 20250227 134400 743541550 32750 32750 32750 32750 1
378 20250227 134300 743508800 32900 32900 32900 32900 0
379 20250227 134200 743508800 32900 32800 32900 32800 301
380 20250227 134100 733619750 32800 32850 32850 32800 63
381 20250227 134000 731550250 32900 32900 32900 32900 0
382 20250227 133900 731550250 32900 32900 32900 32900 0
383 20250227 133800 731550250 32900 32900 32900 32900 0
384 20250227 133700 731550250 32900 32900 32900 32900 37
385 20250227 133600 730332950 32950 32950 32950 32950 0
386 20250227 133500 730332950 32950 32950 32950 32950 0
387 20250227 133400 730332950 32950 32950 32950 32950 0
388 20250227 133300 730332950 32950 32950 32950 32950 0
389 20250227 133200 730332950 32950 32950 32950 32900 15
390 20250227 133100 729839350 32900 32900 32900 32900 14
391 20250227 133000 729378750 32900 32900 32900 32900 0
392 20250227 132900 729378750 32900 32900 32900 32900 0
393 20250227 132800 729378750 32900 32900 32900 32900 3
394 20250227 132700 729280050 32900 32900 32900 32900 0
395 20250227 132600 729280050 32900 32900 32900 32900 5
396 20250227 132500 729115550 32900 32900 32900 32900 2
397 20250227 132400 729049750 32950 32950 32950 32950 8
398 20250227 132300 728786150 32900 32900 32900 32900 0
399 20250227 132200 728786150 32900 32900 32900 32900 0
400 20250227 132100 728786150 32900 32900 32900 32900 0
401 20250227 132000 728786150 32900 32900 32900 32900 52
402 20250227 131900 727075350 32950 32950 32950 32950 0
403 20250227 131800 727075350 32950 32950 32950 32950 0
404 20250227 131700 727075350 32950 32900 32950 32900 11
405 20250227 131600 726713400 32900 32900 32900 32900 0
406 20250227 131500 726713400 32900 32900 32900 32900 0
407 20250227 131400 726713400 32900 32900 32900 32900 8
408 20250227 131300 726450200 32950 32950 32950 32950 6
409 20250227 131200 726252500 32950 33000 33000 32950 90
410 20250227 131100 723285950 33200 33250 33250 33000 224
411 20250227 131000 715881700 33250 33250 33250 33250 0
412 20250227 130900 715881700 33250 33250 33250 33250 0
413 20250227 130800 715881700 33250 33100 33250 33100 49
414 20250227 130700 714257700 33250 33250 33250 33250 7
415 20250227 130600 714024950 33300 33300 33300 33300 0
416 20250227 130500 714024950 33300 33050 33300 33050 1000
417 20250227 130400 680863350 33050 32700 33050 32700 1000
418 20250227 130300 647979350 32750 32750 32750 32750 0
419 20250227 130200 647979350 32750 32750 32750 32750 0
420 20250227 130100 647979350 32750 32750 32750 32750 0
421 20250227 130000 647979350 32750 32750 32750 32750 60
422 20250227 125900 646014350 32750 32750 32750 32750 0
423 20250227 125800 646014350 32750 32750 32750 32750 0
424 20250227 125700 646014350 32750 32750 32750 32750 0
425 20250227 125600 646014350 32750 32750 32750 32750 2
426 20250227 125500 645948850 32750 32750 32750 32750 1
427 20250227 125400 645916100 32700 32700 32700 32700 1
428 20250227 125300 645883400 32700 32700 32700 32700 30
429 20250227 125200 644902400 32650 32700 32700 32650 28
430 20250227 125100 643988150 32750 32750 32750 32750 12
431 20250227 125000 643595150 32800 32800 32800 32800 2
432 20250227 124900 643529550 32850 32650 32850 32650 1692
433 20250227 124800 588148100 32600 32600 32600 32600 1
434 20250227 124700 588115500 32700 32700 32700 32700 12
435 20250227 124600 587723100 32700 32700 32700 32700 0
436 20250227 124500 587723100 32700 32700 32700 32700 24
437 20250227 124400 586938300 32600 32600 32600 32600 1
438 20250227 124300 586905700 32750 32750 32750 32750 0
439 20250227 124200 586905700 32750 32750 32750 32750 0
440 20250227 124100 586905700 32750 32750 32750 32750 0
441 20250227 124000 586905700 32750 32700 32750 32700 162
442 20250227 123900 581605350 32700 32700 32700 32700 0
443 20250227 123800 581605350 32700 32700 32700 32700 5
444 20250227 123700 581441850 32750 32600 32750 32500 186
445 20250227 123600 575384600 32700 32550 32750 32550 192
446 20250227 123500 569117850 32650 32650 32650 32650 19
447 20250227 123400 568497500 32650 32650 32650 32650 1
448 20250227 123300 568464850 32700 32700 32700 32700 0
449 20250227 123200 568464850 32700 32750 32750 31950 2708
450 20250227 123100 480788000 32750 32750 32750 32750 0
451 20250227 123000 480788000 32750 32750 32750 32750 1
452 20250227 122900 480755250 32800 32800 32800 32800 0
453 20250227 122800 480755250 32800 32800 32800 32800 0
454 20250227 122700 480755250 32800 32800 32800 32800 0
455 20250227 122600 480755250 32800 32800 32800 32800 0
456 20250227 122500 480755250 32800 32800 32800 32800 0
457 20250227 122400 480755250 32800 32800 32800 32800 0
458 20250227 122300 480755250 32800 32800 32800 32800 0
459 20250227 122200 480755250 32800 32800 32800 32800 93
460 20250227 122100 477704850 32800 32800 32800 32800 2
461 20250227 122000 477639250 32800 32800 32800 32800 6
462 20250227 121900 477442450 32800 32700 32800 32700 92
463 20250227 121800 474427950 32700 32750 32800 32700 29
464 20250227 121700 473478150 32750 32750 32750 32750 0
465 20250227 121600 473478150 32750 32750 32750 32750 0
466 20250227 121500 473478150 32750 32750 32750 32750 10
467 20250227 121400 473150650 32800 32800 32800 32800 0
468 20250227 121300 473150650 32800 32800 32800 32800 0
469 20250227 121200 473150650 32800 32750 32800 32750 40
470 20250227 121100 471839950 32750 32750 32750 32750 25
471 20250227 121000 471021200 32700 32700 32700 32700 3
472 20250227 120900 470923100 32700 32700 32700 32700 12
473 20250227 120800 470530700 32700 32700 32700 32700 13
474 20250227 120700 470105600 32750 32750 32750 32750 36
475 20250227 120600 468926600 32700 32750 32750 32700 111
476 20250227 120500 465296200 32750 32750 32750 32750 8
477 20250227 120400 465034200 32750 32750 32750 32750 20
478 20250227 120300 464379200 32700 32750 32750 32700 50
479 20250227 120200 462744050 32750 32750 32750 32750 0
480 20250227 120100 462744050 32750 32750 32750 32750 0
481 20250227 120000 462744050 32750 32750 32750 32750 83
482 20250227 115900 460025800 32750 32750 32750 32750 0
483 20250227 115800 460025800 32750 32750 32750 32750 0
484 20250227 115700 460025800 32750 32750 32800 32750 3
485 20250227 115600 459927500 32750 32750 32750 32750 0
486 20250227 115500 459927500 32750 32750 32750 32750 1
487 20250227 115400 459894750 32850 32750 32850 32750 2
488 20250227 115300 459829150 32800 32800 32800 32800 0
489 20250227 115200 459829150 32800 32750 32800 32750 3
490 20250227 115100 459730800 32800 32800 32800 32800 2
491 20250227 115000 459665200 32800 32800 32800 32800 0
492 20250227 114900 459665200 32800 32800 32800 32800 4
493 20250227 114800 459534000 32800 32800 32800 32800 147
494 20250227 114700 454712400 32800 32800 32800 32800 2
495 20250227 114600 454646800 32800 32800 32800 32800 0
496 20250227 114500 454646800 32800 32800 32800 32800 0
497 20250227 114400 454646800 32800 32800 32800 32800 0
498 20250227 114300 454646800 32800 32850 32850 32800 307
499 20250227 114200 444569450 32900 32900 32900 32900 0
500 20250227 114100 444569450 32900 32900 32900 32900 0
501 20250227 114000 444569450 32900 32900 32900 32900 0
502 20250227 113900 444569450 32900 32900 32900 32900 0
503 20250227 113800 444569450 32900 32900 32900 32900 0
504 20250227 113700 444569450 32900 32900 32900 32900 0
505 20250227 113600 444569450 32900 32950 32950 32900 14
506 20250227 113500 444108200 32950 32850 32950 32850 8
507 20250227 113400 443845000 32850 32850 32850 32850 0
508 20250227 113300 443845000 32850 32850 32850 32850 1
509 20250227 113200 443812150 32950 32950 32950 32950 2
510 20250227 113100 443746250 32900 32900 32900 32900 1
511 20250227 113000 443713350 32900 32950 32950 32900 2
512 20250227 112900 443647500 32900 32950 32950 32900 6
513 20250227 112800 443449850 32950 32950 32950 32950 0
514 20250227 112700 443449850 32950 32900 32950 32900 12
515 20250227 112600 443054500 32900 32900 32900 32900 11
516 20250227 112500 442692600 32900 32900 32900 32900 0
517 20250227 112400 442692600 32900 32900 32900 32900 20
518 20250227 112300 442034600 32850 32850 32850 32850 9
519 20250227 112200 441738950 32850 32850 32850 32850 2
520 20250227 112100 441673250 32850 32850 32850 32850 2
521 20250227 112000 441607550 32850 32850 32850 32850 50
522 20250227 111900 439965050 32850 32900 32900 32850 3
523 20250227 111800 439866450 32850 32900 32900 32850 13
524 20250227 111700 439438900 32850 32850 32850 32850 3
525 20250227 111600 439340350 32900 32950 32950 32850 3
526 20250227 111500 439241650 32950 32950 32950 32950 0
527 20250227 111400 439241650 32950 32950 32950 32950 2
528 20250227 111300 439175750 32900 32900 32900 32900 0
529 20250227 111200 439175750 32900 32850 32900 32850 42
530 20250227 111100 437794550 32850 32850 32850 32850 1
531 20250227 111000 437761700 32900 32900 32900 32900 1
532 20250227 110900 437728800 32850 32850 32850 32850 0
533 20250227 110800 437728800 32850 32850 32850 32850 5
534 20250227 110700 437564550 32900 32900 32900 32900 0
535 20250227 110600 437564550 32900 32900 32900 32900 520
536 20250227 110500 420456550 32900 32900 32900 32900 51
537 20250227 110400 418778650 32900 33000 33000 32900 237
538 20250227 110300 410969350 33000 33000 33000 33000 0
539 20250227 110200 410969350 33000 33000 33000 33000 0
540 20250227 110100 410969350 33000 33000 33000 33000 0
541 20250227 110000 410969350 33000 33000 33000 33000 0
542 20250227 105900 410969350 33000 33000 33000 33000 0
543 20250227 105800 410969350 33000 33000 33000 33000 11
544 20250227 105700 410606350 32950 32950 32950 32950 0
545 20250227 105600 410606350 32950 33000 33000 32950 294
546 20250227 105500 400917550 33000 33000 33000 33000 1
547 20250227 105400 400884550 33100 33100 33100 33100 0
548 20250227 105300 400884550 33100 33100 33100 33100 0
549 20250227 105200 400884550 33100 33000 33100 33000 135
550 20250227 105100 396428950 33000 33000 33000 33000 2
551 20250227 105000 396362950 33000 33000 33000 33000 0
552 20250227 104900 396362950 33000 33000 33000 33000 0
553 20250227 104800 396362950 33000 33000 33000 33000 8
554 20250227 104700 396098950 32950 33000 33000 32950 4
555 20250227 104600 395967000 32950 32950 32950 32950 5
556 20250227 104500 395802250 32950 33100 33100 32950 488
557 20250227 104400 379672900 33150 33150 33150 33150 0
558 20250227 104300 379672900 33150 33150 33150 33150 0
559 20250227 104200 379672900 33150 33150 33150 33150 0
560 20250227 104100 379672900 33150 33150 33150 33150 20
561 20250227 104000 379009900 33150 33150 33150 33150 0
562 20250227 103900 379009900 33150 33150 33150 33150 0
563 20250227 103800 379009900 33150 33150 33150 33150 2
564 20250227 103700 378943600 33100 33150 33200 33100 47
565 20250227 103600 377385700 33250 33250 33250 33250 0
566 20250227 103500 377385700 33250 33250 33250 33250 2
567 20250227 103400 377319200 33150 33150 33150 33150 15
568 20250227 103300 376821950 33150 33150 33150 33150 0
569 20250227 103200 376821950 33150 33150 33150 33150 0
570 20250227 103100 376821950 33150 33150 33150 33150 0
571 20250227 103000 376821950 33150 33150 33150 33150 0
572 20250227 102900 376821950 33150 33150 33150 33150 0
573 20250227 102800 376821950 33150 33150 33150 33150 0
574 20250227 102700 376821950 33150 33150 33150 33150 0
575 20250227 102600 376821950 33150 33150 33150 33150 0
576 20250227 102500 376821950 33150 33100 33250 33100 5
577 20250227 102400 376656050 33100 33250 33250 33100 250
578 20250227 102300 368378800 33250 33250 33250 33250 3
579 20250227 102200 368279050 33250 33250 33250 33250 0
580 20250227 102100 368279050 33250 33250 33250 33250 0
581 20250227 102000 368279050 33250 33250 33250 33250 0
582 20250227 101900 368279050 33250 33250 33250 33250 0
583 20250227 101800 368279050 33250 33250 33250 33250 0
584 20250227 101700 368279050 33250 33250 33250 33250 0
585 20250227 101600 368279050 33250 33250 33250 33250 1
586 20250227 101500 368245800 33250 33250 33250 33250 1
587 20250227 101400 368212550 33100 33100 33100 33100 1922
588 20250227 101300 304594350 33100 33100 33100 33100 0
589 20250227 101200 304594350 33100 33100 33100 33100 50
590 20250227 101100 302939350 33100 33150 33150 33100 30
591 20250227 101000 301946250 33100 33100 33100 33100 30
592 20250227 100900 300953250 33150 33150 33150 33150 0
593 20250227 100800 300953250 33150 33150 33150 33150 1
594 20250227 100700 300920100 33150 33150 33150 33150 0
595 20250227 100600 300920100 33150 33150 33150 33150 153
596 20250227 100500 295848150 33200 33350 33350 33200 3215
597 20250227 100400 188794600 33350 33350 33350 33350 0
598 20250227 100300 188794600 33350 33350 33350 33350 0
599 20250227 100200 188794600 33350 33350 33350 33350 381
600 20250227 100100 176088250 33400 33400 33400 33400 6
601 20250227 100000 175887850 33450 33450 33450 33450 0
602 20250227 095900 175887850 33450 33400 33450 33400 3
603 20250227 095800 175787600 33450 33350 33450 33350 131
604 20250227 095700 171418650 33450 33450 33450 33450 0
605 20250227 095600 171418650 33450 33400 33450 33400 57
606 20250227 095500 169514800 33500 33500 33500 33500 0
607 20250227 095400 169514800 33500 33500 33500 33500 0
608 20250227 095300 169514800 33500 33500 33500 33450 451
609 20250227 095200 154425500 33600 33600 33600 33600 0
610 20250227 095100 154425500 33600 33550 33600 33550 2
611 20250227 095000 154358350 33600 33600 33600 33600 0
612 20250227 094900 154358350 33600 33600 33600 33600 0
613 20250227 094800 154358350 33600 33600 33600 33600 30
614 20250227 094700 153350350 33600 33600 33600 33600 6
615 20250227 094600 153148750 33450 33450 33450 33450 137
616 20250227 094500 148566100 33450 33450 33450 33450 0
617 20250227 094400 148566100 33450 33400 33450 33400 7
618 20250227 094300 148332250 33450 33450 33450 33450 0
619 20250227 094200 148332250 33450 33450 33450 33450 7
620 20250227 094100 148098100 33450 33350 33450 33350 23
621 20250227 094000 147328950 33300 33400 33400 33300 18
622 20250227 093900 146727850 33450 33450 33450 33450 10
623 20250227 093800 146393350 33350 33350 33350 33350 0
624 20250227 093700 146393350 33350 33400 33400 33350 6
625 20250227 093600 146193000 33550 33550 33550 33550 0
626 20250227 093500 146193000 33550 33450 33700 33200 577
627 20250227 093400 126929750 33450 33500 33500 33450 60
628 20250227 093300 124921900 33800 33900 33900 33500 205
629 20250227 093200 118018300 33900 33550 33950 33550 288
630 20250227 093100 108342400 33400 33300 33400 33300 145
631 20250227 093000 103501400 33300 33300 33300 33300 300
632 20250227 092900 93511400 33150 33150 33150 33150 0
633 20250227 092800 93511400 33150 33150 33150 33150 0
634 20250227 092700 93511400 33150 33150 33150 33150 0
635 20250227 092600 93511400 33150 33150 33150 33150 1
636 20250227 092500 93478250 33150 33150 33150 33150 0
637 20250227 092400 93478250 33150 33150 33150 33150 0
638 20250227 092300 93478250 33150 33150 33150 33150 0
639 20250227 092200 93478250 33150 33150 33150 33150 0
640 20250227 092100 93478250 33150 33150 33150 33150 4
641 20250227 092000 93345650 33150 33150 33150 33150 15
642 20250227 091900 92848400 33100 33050 33100 33050 10
643 20250227 091800 92517450 33100 33050 33100 33050 92
644 20250227 091700 89476650 33050 33150 33150 33050 110
645 20250227 091600 85836550 33150 33150 33200 33150 1307
646 20250227 091500 42509150 33100 33150 33150 33100 8
647 20250227 091400 42244250 33150 33350 33400 33100 908
648 20250227 091300 12095200 33350 33350 33400 33350 10
649 20250227 091200 11761650 33350 33300 33350 33300 7
650 20250227 091100 11528250 33300 33350 33350 33300 7
651 20250227 091000 11294850 33350 33350 33350 33350 1
652 20250227 090900 11261500 33350 33400 33400 33300 105
653 20250227 090800 7764550 33400 33350 33400 33350 74
654 20250227 090700 5293300 33350 33350 33350 33350 17
655 20250227 090600 4726350 33350 33350 33350 33350 10
656 20250227 090500 4392850 33250 33250 33250 33250 51
657 20250227 090400 2697100 33250 33250 33250 33250 1
658 20250227 090300 2663850 33250 33250 33250 33250 50
659 20250227 090200 1001350 33250 33250 33250 33250 0
660 20250227 090100 1001350 33250 33400 33450 33250 13
661 20250227 090000 567350 33200 33450 33500 33200 17