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

666
089860/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,200400,646466000,29400,29400,29400,29400,391
20250227,200300,646466000,29400,29400,29400,29400,0
20250227,200200,646466000,29400,29400,29400,29400,0
20250227,200100,646466000,29400,29400,29400,29400,0
20250227,200000,646466000,29400,29400,29400,29400,0
20250227,195900,646466000,29400,29400,29400,29400,0
20250227,195800,646466000,29400,29400,29400,29400,0
20250227,195700,646466000,29400,29400,29400,29400,0
20250227,195600,646466000,29400,29400,29400,29400,0
20250227,195500,646466000,29400,29400,29400,29400,0
20250227,195400,646466000,29400,29400,29400,29400,0
20250227,195300,646466000,29400,29400,29400,29400,0
20250227,195200,646466000,29400,29400,29400,29400,0
20250227,195100,646466000,29400,29400,29400,29400,0
20250227,195000,646466000,29400,29400,29400,29400,0
20250227,194900,646466000,29400,29400,29400,29400,0
20250227,194800,646466000,29400,29400,29400,29400,0
20250227,194700,646466000,29400,29400,29400,29400,0
20250227,194600,646466000,29400,29400,29400,29400,0
20250227,194500,646466000,29400,29400,29400,29400,0
20250227,194400,646466000,29400,29400,29400,29400,0
20250227,194300,646466000,29400,29400,29400,29400,0
20250227,194200,646466000,29400,29400,29400,29400,0
20250227,194100,646466000,29400,29400,29400,29400,0
20250227,194000,646466000,29400,29400,29400,29400,0
20250227,193900,646466000,29400,29400,29400,29400,0
20250227,193800,646466000,29400,29400,29400,29400,0
20250227,193700,646466000,29400,29400,29400,29400,0
20250227,193600,646466000,29400,29400,29400,29400,0
20250227,193500,646466000,29400,29400,29400,29400,0
20250227,193400,646466000,29400,29400,29400,29400,391
20250227,193300,646466000,29400,29400,29400,29400,0
20250227,193200,646466000,29400,29400,29400,29400,0
20250227,193100,646466000,29400,29400,29400,29400,0
20250227,193000,646466000,29400,29400,29400,29400,0
20250227,192900,646466000,29400,29400,29400,29400,0
20250227,192800,646466000,29400,29400,29400,29400,0
20250227,192700,646466000,29400,29400,29400,29400,0
20250227,192600,646466000,29400,29400,29400,29400,0
20250227,192500,646466000,29400,29400,29400,29400,0
20250227,192400,646466000,29400,29400,29400,29400,0
20250227,192300,646466000,29400,29400,29400,29400,0
20250227,192200,646466000,29400,29400,29400,29400,0
20250227,192100,646466000,29400,29400,29400,29400,0
20250227,192000,646466000,29400,29400,29400,29400,0
20250227,191900,646466000,29400,29400,29400,29400,0
20250227,191800,646466000,29400,29400,29400,29400,0
20250227,191700,646466000,29400,29400,29400,29400,0
20250227,191600,646466000,29400,29400,29400,29400,0
20250227,191500,646466000,29400,29400,29400,29400,0
20250227,191400,646466000,29400,29400,29400,29400,0
20250227,191300,646466000,29400,29400,29400,29400,0
20250227,191200,646466000,29400,29400,29400,29400,0
20250227,191100,646466000,29400,29400,29400,29400,0
20250227,191000,646466000,29400,29400,29400,29400,0
20250227,190900,646466000,29400,29400,29400,29400,0
20250227,190800,646466000,29400,29400,29400,29400,0
20250227,190700,646466000,29400,29400,29400,29400,0
20250227,190600,646466000,29400,29400,29400,29400,0
20250227,190500,646466000,29400,29400,29400,29400,0
20250227,190400,646466000,29400,29400,29400,29400,391
20250227,190300,646466000,29400,29400,29400,29400,0
20250227,190200,646466000,29400,29400,29400,29400,0
20250227,190100,646466000,29400,29400,29400,29400,0
20250227,190000,646466000,29400,29400,29400,29400,0
20250227,185900,646466000,29400,29400,29400,29400,0
20250227,185800,646466000,29400,29400,29400,29400,0
20250227,185700,646466000,29400,29400,29400,29400,0
20250227,185600,646466000,29400,29400,29400,29400,0
20250227,185500,646466000,29400,29400,29400,29400,0
20250227,185400,646466000,29400,29400,29400,29400,0
20250227,185300,646466000,29400,29400,29400,29400,0
20250227,185200,646466000,29400,29400,29400,29400,0
20250227,185100,646466000,29400,29400,29400,29400,0
20250227,185000,646466000,29400,29400,29400,29400,0
20250227,184900,646466000,29400,29400,29400,29400,0
20250227,184800,646466000,29400,29400,29400,29400,0
20250227,184700,646466000,29400,29400,29400,29400,0
20250227,184600,646466000,29400,29400,29400,29400,0
20250227,184500,646466000,29400,29400,29400,29400,0
20250227,184400,646466000,29400,29400,29400,29400,0
20250227,184300,646466000,29400,29400,29400,29400,0
20250227,184200,646466000,29400,29400,29400,29400,0
20250227,184100,646466000,29400,29400,29400,29400,0
20250227,184000,646466000,29400,29400,29400,29400,0
20250227,183900,646466000,29400,29400,29400,29400,0
20250227,183800,646466000,29400,29400,29400,29400,0
20250227,183700,646466000,29400,29400,29400,29400,0
20250227,183600,646466000,29400,29400,29400,29400,0
20250227,183500,646466000,29400,29400,29400,29400,0
20250227,183400,646466000,29400,29400,29400,29400,391
20250227,183300,646466000,29400,29400,29400,29400,0
20250227,183200,646466000,29400,29400,29400,29400,0
20250227,183100,646466000,29400,29400,29400,29400,0
20250227,183000,646466000,29400,29400,29400,29400,0
20250227,182900,646466000,29400,29400,29400,29400,0
20250227,182800,646466000,29400,29400,29400,29400,0
20250227,182700,646466000,29400,29400,29400,29400,0
20250227,182600,646466000,29400,29400,29400,29400,0
20250227,182500,646466000,29400,29400,29400,29400,0
20250227,182400,646466000,29400,29400,29400,29400,0
20250227,182300,646466000,29400,29400,29400,29400,0
20250227,182200,646466000,29400,29400,29400,29400,0
20250227,182100,646466000,29400,29400,29400,29400,0
20250227,182000,646466000,29400,29400,29400,29400,0
20250227,181900,646466000,29400,29400,29400,29400,0
20250227,181800,646466000,29400,29400,29400,29400,0
20250227,181700,646466000,29400,29400,29400,29400,0
20250227,181600,646466000,29400,29400,29400,29400,0
20250227,181500,646466000,29400,29400,29400,29400,0
20250227,181400,646466000,29400,29400,29400,29400,0
20250227,181300,646466000,29400,29400,29400,29400,0
20250227,181200,646466000,29400,29400,29400,29400,0
20250227,181100,646466000,29400,29400,29400,29400,0
20250227,181000,646466000,29400,29400,29400,29400,0
20250227,180900,646466000,29400,29400,29400,29400,0
20250227,180800,646466000,29400,29400,29400,29400,0
20250227,180700,646466000,29400,29400,29400,29400,0
20250227,180600,646466000,29400,29400,29400,29400,0
20250227,180500,646466000,29400,29400,29400,29400,0
20250227,180400,646466000,29400,29400,29400,29400,391
20250227,180300,646466000,29400,29400,29400,29400,0
20250227,180200,646466000,29400,29400,29400,29400,0
20250227,180100,646466000,29400,29400,29400,29400,0
20250227,180000,646466000,29400,29400,29400,29400,0
20250227,175900,646466000,29400,29400,29400,29400,0
20250227,175800,646466000,29400,29400,29400,29400,0
20250227,175700,646466000,29400,29400,29400,29400,0
20250227,175600,646466000,29400,29400,29400,29400,0
20250227,175500,646466000,29400,29400,29400,29400,0
20250227,175400,646466000,29400,29400,29400,29400,0
20250227,175300,646466000,29400,29400,29400,29400,0
20250227,175200,646466000,29400,29400,29400,29400,0
20250227,175100,646466000,29400,29400,29400,29400,0
20250227,175000,646466000,29400,29400,29400,29400,0
20250227,174900,646466000,29400,29400,29400,29400,0
20250227,174800,646466000,29400,29400,29400,29400,0
20250227,174700,646466000,29400,29400,29400,29400,0
20250227,174600,646466000,29400,29400,29400,29400,0
20250227,174500,646466000,29400,29400,29400,29400,0
20250227,174400,646466000,29400,29400,29400,29400,0
20250227,174300,646466000,29400,29400,29400,29400,0
20250227,174200,646466000,29400,29400,29400,29400,0
20250227,174100,646466000,29400,29400,29400,29400,0
20250227,174000,646466000,29400,29400,29400,29400,0
20250227,173900,646466000,29400,29400,29400,29400,0
20250227,173800,646466000,29400,29400,29400,29400,0
20250227,173700,646466000,29400,29400,29400,29400,0
20250227,173600,646466000,29400,29400,29400,29400,0
20250227,173500,646466000,29400,29400,29400,29400,0
20250227,173400,646466000,29400,29400,29400,29400,391
20250227,173300,646466000,29400,29400,29400,29400,0
20250227,173200,646466000,29400,29400,29400,29400,0
20250227,173100,646466000,29400,29400,29400,29400,0
20250227,173000,646466000,29400,29400,29400,29400,0
20250227,172900,646466000,29400,29400,29400,29400,0
20250227,172800,646466000,29400,29400,29400,29400,0
20250227,172700,646466000,29400,29400,29400,29400,0
20250227,172600,646466000,29400,29400,29400,29400,0
20250227,172500,646466000,29400,29400,29400,29400,0
20250227,172400,646466000,29400,29400,29400,29400,0
20250227,172300,646466000,29400,29400,29400,29400,0
20250227,172200,646466000,29400,29400,29400,29400,0
20250227,172100,646466000,29400,29400,29400,29400,0
20250227,172000,646466000,29400,29400,29400,29400,0
20250227,171900,646466000,29400,29400,29400,29400,0
20250227,171800,646466000,29400,29400,29400,29400,0
20250227,171700,646466000,29400,29400,29400,29400,0
20250227,171600,646466000,29400,29400,29400,29400,0
20250227,171500,646466000,29400,29400,29400,29400,0
20250227,171400,646466000,29400,29400,29400,29400,0
20250227,171300,646466000,29400,29400,29400,29400,0
20250227,171200,646466000,29400,29400,29400,29400,0
20250227,171100,646466000,29400,29400,29400,29400,0
20250227,171000,646466000,29400,29400,29400,29400,0
20250227,170900,646466000,29400,29400,29400,29400,0
20250227,170800,646466000,29400,29400,29400,29400,0
20250227,170700,646466000,29400,29400,29400,29400,0
20250227,170600,646466000,29400,29400,29400,29400,0
20250227,170500,646466000,29400,29400,29400,29400,0
20250227,170400,646466000,29400,29400,29400,29400,391
20250227,170300,646466000,29400,29400,29400,29400,0
20250227,170200,646466000,29400,29400,29400,29400,0
20250227,170100,646466000,29400,29400,29400,29400,0
20250227,170000,646466000,29400,29400,29400,29400,0
20250227,165900,646466000,29400,29400,29400,29400,0
20250227,165800,646466000,29400,29400,29400,29400,0
20250227,165700,646466000,29400,29400,29400,29400,0
20250227,165600,646466000,29400,29400,29400,29400,0
20250227,165500,646466000,29400,29400,29400,29400,0
20250227,165400,646466000,29400,29400,29400,29400,0
20250227,165300,646466000,29400,29400,29400,29400,0
20250227,165200,646466000,29400,29400,29400,29400,0
20250227,165100,646466000,29400,29400,29400,29400,0
20250227,165000,646466000,29400,29400,29400,29400,0
20250227,164900,646466000,29400,29400,29400,29400,0
20250227,164800,646466000,29400,29400,29400,29400,0
20250227,164700,646466000,29400,29400,29400,29400,0
20250227,164600,646466000,29400,29400,29400,29400,0
20250227,164500,646466000,29400,29400,29400,29400,0
20250227,164400,646466000,29400,29400,29400,29400,0
20250227,164300,646466000,29400,29400,29400,29400,0
20250227,164200,646466000,29400,29400,29400,29400,0
20250227,164100,646466000,29400,29400,29400,29400,0
20250227,164000,646466000,29400,29400,29400,29400,0
20250227,163900,646466000,29400,29400,29400,29400,0
20250227,163800,646466000,29400,29400,29400,29400,0
20250227,163700,646466000,29400,29400,29400,29400,0
20250227,163600,646466000,29400,29400,29400,29400,0
20250227,163500,646466000,29400,29400,29400,29400,0
20250227,163400,646466000,29400,29400,29400,29400,391
20250227,163300,646466000,29400,29400,29400,29400,0
20250227,163200,646466000,29400,29400,29400,29400,0
20250227,163100,646466000,29400,29400,29400,29400,0
20250227,163000,646466000,29400,29400,29400,29400,0
20250227,162900,646466000,29400,29400,29400,29400,0
20250227,162800,646466000,29400,29400,29400,29400,0
20250227,162700,646466000,29400,29400,29400,29400,0
20250227,162600,646466000,29400,29400,29400,29400,0
20250227,162500,646466000,29400,29400,29400,29400,0
20250227,162400,646466000,29400,29400,29400,29400,0
20250227,162300,646466000,29400,29400,29400,29400,0
20250227,162200,646466000,29400,29400,29400,29400,0
20250227,162100,646466000,29400,29400,29400,29400,0
20250227,162000,646466000,29400,29400,29400,29400,0
20250227,161900,646466000,29400,29400,29400,29400,0
20250227,161800,646466000,29400,29400,29400,29400,0
20250227,161700,646466000,29400,29400,29400,29400,0
20250227,161600,646466000,29400,29400,29400,29400,0
20250227,161500,646466000,29400,29400,29400,29400,0
20250227,161400,646466000,29400,29400,29400,29400,0
20250227,161300,646466000,29400,29400,29400,29400,0
20250227,161200,646466000,29400,29400,29400,29400,0
20250227,161100,646466000,29400,29400,29400,29400,0
20250227,161000,646466000,29400,29400,29400,29400,0
20250227,160900,646466000,29400,29400,29400,29400,0
20250227,160800,646466000,29400,29400,29400,29400,0
20250227,160700,646466000,29400,29400,29400,29400,0
20250227,160600,646466000,29400,29400,29400,29400,0
20250227,160500,646466000,29400,29400,29400,29400,0
20250227,160400,646466000,29400,29400,29400,29400,391
20250227,160300,646466000,29400,29400,29400,29400,0
20250227,160200,646466000,29400,29400,29400,29400,0
20250227,160100,646466000,29400,29400,29400,29400,0
20250227,160000,646466000,29400,29400,29400,29400,0
20250227,155900,646466000,29400,29400,29400,29400,0
20250227,155800,646466000,29400,29400,29400,29400,0
20250227,155700,646466000,29400,29400,29400,29400,0
20250227,155600,646466000,29400,29400,29400,29400,0
20250227,155500,646466000,29400,29400,29400,29400,0
20250227,155400,646466000,29400,29400,29400,29400,0
20250227,155300,646466000,29400,29400,29400,29400,0
20250227,155200,646466000,29400,29400,29400,29400,0
20250227,155100,646466000,29400,29400,29400,29400,0
20250227,155000,646466000,29400,29400,29400,29400,0
20250227,154900,646466000,29400,29400,29400,29400,0
20250227,154800,646466000,29400,29400,29400,29400,0
20250227,154700,646466000,29400,29400,29400,29400,0
20250227,154600,646466000,29400,29400,29400,29400,0
20250227,154500,646466000,29400,29400,29400,29400,0
20250227,154400,646466000,29400,29400,29400,29400,0
20250227,154300,646466000,29400,29400,29400,29400,0
20250227,154200,646466000,29400,29400,29400,29400,0
20250227,154100,646466000,29400,29400,29400,29400,0
20250227,154000,646466000,29400,29400,29400,29400,0
20250227,153900,646466000,29400,29400,29400,29400,0
20250227,153800,646466000,29400,29400,29400,29400,0
20250227,153700,646466000,29400,29400,29400,29400,0
20250227,153600,646466000,29400,29400,29400,29400,0
20250227,153500,646466000,29400,29400,29400,29400,0
20250227,153400,646466000,29400,29400,29400,29400,391
20250227,153300,646466000,29400,29400,29400,29400,0
20250227,153200,646466000,29400,29400,29400,29400,0
20250227,153100,646466000,29400,29400,29400,29400,0
20250227,153000,646466000,29400,29400,29400,29400,391
20250227,152900,634970600,29350,29350,29350,29350,0
20250227,152800,634970600,29350,29350,29350,29350,0
20250227,152700,634970600,29350,29350,29350,29350,0
20250227,152600,634970600,29350,29350,29350,29350,0
20250227,152500,634970600,29350,29350,29350,29350,0
20250227,152400,634970600,29350,29350,29350,29350,0
20250227,152300,634970600,29350,29350,29350,29350,0
20250227,152200,634970600,29350,29350,29350,29350,0
20250227,152100,634970600,29350,29350,29350,29350,0
20250227,152000,634970600,29350,29350,29350,29350,0
20250227,151900,634970600,29350,29350,29350,29350,5
20250227,151800,634823850,29350,29350,29350,29350,5
20250227,151700,634677100,29300,29250,29350,29250,141
20250227,151600,630547050,29300,29300,29350,29300,196
20250227,151500,624804150,29350,29300,29350,29300,106
20250227,151400,621698100,29300,29350,29350,29300,88
20250227,151300,619119350,29350,29350,29350,29300,38
20250227,151200,618005650,29350,29300,29350,29300,358
20250227,151100,607515000,29300,29350,29350,29300,39
20250227,151000,606372000,29350,29300,29400,29300,61
20250227,150900,604584450,29350,29350,29350,29300,4
20250227,150800,604467100,29350,29350,29400,29250,48
20250227,150700,603061000,29350,29350,29350,29300,21
20250227,150600,602444900,29350,29300,29350,29300,33
20250227,150500,601477850,29400,29400,29400,29300,33
20250227,150400,600510700,29400,29350,29400,29250,54
20250227,150300,598929100,29350,29350,29350,29300,11
20250227,150200,598606350,29350,29300,29400,29300,61
20250227,150100,596818900,29350,29400,29400,29300,4
20250227,150000,596701500,29350,29300,29400,29300,35
20250227,145900,595675750,29300,29300,29400,29300,63
20250227,145800,593829600,29350,29350,29350,29300,5
20250227,145700,593682900,29400,29300,29400,29300,56
20250227,145600,592041800,29350,29400,29400,29300,11
20250227,145500,591718950,29350,29350,29350,29300,34
20250227,145400,590722550,29400,29400,29400,29300,37
20250227,145300,589636650,29300,29300,29400,29300,56
20250227,145200,587995650,29350,29350,29350,29300,19
20250227,145100,587438200,29400,29350,29400,29300,185
20250227,145000,582011200,29350,29350,29350,29300,5
20250227,144900,581864500,29250,29300,29400,29250,62
20250227,144800,580047700,29350,29350,29400,29350,6
20250227,144700,579871500,29350,29350,29400,29300,34
20250227,144600,578875050,29300,29350,29350,29300,36
20250227,144500,577820000,29350,29250,29350,29250,36
20250227,144400,576765000,29300,29300,29350,29300,38
20250227,144300,575651350,29350,29300,29350,29300,35
20250227,144200,574625700,29250,29300,29350,29250,33
20250227,144100,573658800,29350,29250,29350,29250,222
20250227,144000,567144700,29350,29350,29350,29300,41
20250227,143900,565942700,29300,29350,29350,29300,37
20250227,143800,564858400,29300,29300,29350,29300,34
20250227,143700,563862150,29350,29300,29350,29300,81
20250227,143600,561486350,29300,29400,29400,29300,34
20250227,143500,560490000,29350,29300,29350,29300,100
20250227,143400,557557450,29350,29300,29350,29250,83
20250227,143300,555123100,29300,29300,29300,29300,31
20250227,143200,554214800,29250,29300,29300,29250,35
20250227,143100,553190900,29300,29350,29350,29300,32
20250227,143000,552253100,29350,29350,29350,29300,35
20250227,142900,551227400,29350,29350,29350,29300,53
20250227,142800,549674150,29300,29350,29400,29300,15
20250227,142700,549233950,29350,29350,29400,29350,30
20250227,142600,548353400,29350,29400,29450,29350,35
20250227,142500,547325850,29350,29400,29450,29350,37
20250227,142400,546239500,29350,29350,29350,29350,32
20250227,142300,545300300,29350,29300,29350,29300,176
20250227,142200,540136350,29300,29300,29300,29300,31
20250227,142100,539228050,29300,29300,29300,29250,392
20250227,142000,527757450,29350,29300,29350,29300,40
20250227,141900,526585050,29350,29300,29350,29300,36
20250227,141800,525530000,29300,29300,29300,29300,34
20250227,141700,524533800,29350,29250,29350,29250,84
20250227,141600,522072600,29300,29300,29300,29250,31
20250227,141500,521164350,29350,29300,29350,29300,35
20250227,141400,520138750,29350,29350,29350,29300,33
20250227,141300,519171750,29300,29300,29300,29300,56
20250227,141200,517530950,29300,29350,29350,29300,8
20250227,141100,517296200,29400,29300,29400,29300,823
20250227,141000,493175850,29300,29250,29300,29250,34
20250227,140900,492181250,29250,29250,29250,29250,36
20250227,140800,491128250,29250,29250,29250,29250,30
20250227,140700,490250750,29300,29250,29300,29250,31
20250227,140600,489343950,29300,29250,29300,29250,33
20250227,140500,488378650,29300,29250,29300,29250,31
20250227,140400,487471850,29300,29250,29300,29250,35
20250227,140300,486447850,29300,29250,29300,29250,31
20250227,140200,485541050,29250,29250,29250,29250,30
20250227,140100,484663550,29300,29250,29300,29250,58
20250227,140000,482965600,29250,29300,29300,29250,64
20250227,135900,481091900,29300,29250,29300,29250,31
20250227,135800,480185100,29250,29300,29300,29250,31
20250227,135700,479278300,29250,29250,29250,29250,63
20250227,135600,477435550,29300,29300,29300,29300,80
20250227,135500,475091550,29400,29400,29400,29400,2
20250227,135400,475032750,29300,29300,29300,29300,60
20250227,135300,473274750,29300,29300,29300,29300,29
20250227,135200,472425050,29300,29300,29300,29300,28
20250227,135100,471604650,29250,29300,29300,29250,87
20250227,135000,469059800,29300,29300,29300,29250,49
20250227,134900,467626400,29300,29300,29300,29300,30
20250227,134800,466747400,29250,29250,29250,29250,30
20250227,134700,465869900,29250,29400,29400,29250,30
20250227,134600,464992250,29250,29300,29300,29250,9
20250227,134500,464728950,29250,29250,29250,29250,364
20250227,134400,454081950,29300,29250,29300,29250,30
20250227,134300,453204400,29250,29400,29400,29250,29
20250227,134200,452356000,29400,29400,29400,29400,1
20250227,134100,452326600,29250,29350,29400,29250,2484
20250227,134000,379511650,29400,29400,29400,29400,0
20250227,133900,379511650,29400,29550,29550,29400,461
20250227,133800,365955400,29450,29450,29450,29450,1
20250227,133700,365925950,29450,29450,29450,29450,3
20250227,133600,365837600,29500,29500,29500,29500,56
20250227,133500,364185600,29550,29550,29550,29550,1
20250227,133400,364156050,29550,29550,29550,29550,1
20250227,133300,364126500,29550,29550,29550,29550,0
20250227,133200,364126500,29550,29550,29550,29550,0
20250227,133100,364126500,29550,29550,29550,29550,0
20250227,133000,364126500,29550,29550,29550,29550,1
20250227,132900,364096950,29500,29500,29500,29500,0
20250227,132800,364096950,29500,29500,29500,29500,0
20250227,132700,364096950,29500,29500,29500,29500,3
20250227,132600,364008450,29550,29500,29550,29500,164
20250227,132500,359170400,29550,29550,29550,29550,0
20250227,132400,359170400,29550,29550,29550,29550,0
20250227,132300,359170400,29550,29550,29550,29550,1
20250227,132200,359140850,29550,29500,29550,29500,68
20250227,132100,357134800,29500,29500,29500,29500,0
20250227,132000,357134800,29500,29500,29500,29500,373
20250227,131900,346131300,29550,29550,29550,29550,0
20250227,131800,346131300,29550,29550,29550,29550,101
20250227,131700,343146750,29500,29500,29500,29500,1600
20250227,131600,295946750,29500,29450,29500,29450,10
20250227,131500,295652100,29400,29450,29450,29400,34
20250227,131400,294651050,29450,29450,29450,29450,45
20250227,131300,293325800,29450,29450,29450,29450,1
20250227,131200,293296350,29450,29450,29450,29450,0
20250227,131100,293296350,29450,29400,29450,29400,2
20250227,131000,293237500,29450,29400,29450,29400,6
20250227,130900,293061050,29400,29450,29450,29400,4
20250227,130800,292943350,29450,29450,29450,29450,10
20250227,130700,292648850,29400,29400,29400,29400,1
20250227,130600,292619450,29450,29400,29450,29400,6
20250227,130500,292443000,29450,29450,29450,29450,0
20250227,130400,292443000,29450,29450,29450,29450,0
20250227,130300,292443000,29450,29450,29450,29450,0
20250227,130200,292443000,29450,29450,29450,29450,2
20250227,130100,292384100,29400,29400,29400,29400,6
20250227,130000,292207700,29450,29450,29450,29450,0
20250227,125900,292207700,29450,29450,29450,29450,0
20250227,125800,292207700,29450,29450,29450,29450,1
20250227,125700,292178250,29400,29400,29400,29400,45
20250227,125600,290855250,29450,29350,29450,29350,96
20250227,125500,288037550,29350,29400,29400,29350,147
20250227,125400,283718250,29400,29450,29450,29400,101
20250227,125300,280748800,29500,29500,29500,29500,0
20250227,125200,280748800,29500,29500,29500,29500,1
20250227,125100,280719300,29400,29400,29400,29400,13
20250227,125000,280337100,29400,29500,29500,29400,505
20250227,124900,265490000,29500,29500,29500,29500,0
20250227,124800,265490000,29500,29500,29500,29500,0
20250227,124700,265490000,29500,29500,29500,29500,0
20250227,124600,265490000,29500,29500,29500,29500,1
20250227,124500,265460500,29500,29500,29500,29500,0
20250227,124400,265460500,29500,29500,29500,29500,0
20250227,124300,265460500,29500,29500,29500,29500,0
20250227,124200,265460500,29500,29450,29500,29400,3
20250227,124100,265372150,29400,29400,29400,29400,3
20250227,124000,265283950,29500,29450,29500,29450,11
20250227,123900,264959550,29450,29450,29450,29450,3
20250227,123800,264871200,29450,29400,29450,29400,28
20250227,123700,264046650,29450,29450,29450,29450,1
20250227,123600,264017200,29450,29450,29450,29450,0
20250227,123500,264017200,29450,29450,29450,29450,5
20250227,123400,263869950,29450,29450,29450,29450,0
20250227,123300,263869950,29450,29450,29450,29450,353
20250227,123200,253474100,29450,29450,29450,29450,104
20250227,123100,250411300,29450,29550,29550,29450,5
20250227,123000,250263950,29550,29550,29550,29550,0
20250227,122900,250263950,29550,29550,29550,29550,1
20250227,122800,250234400,29500,29500,29500,29500,0
20250227,122700,250234400,29500,29500,29500,29500,0
20250227,122600,250234400,29500,29500,29500,29500,1
20250227,122500,250204900,29550,29500,29550,29450,5
20250227,122400,250057500,29550,29550,29550,29550,1
20250227,122300,250027950,29500,29500,29500,29500,0
20250227,122200,250027950,29500,29500,29500,29500,5
20250227,122100,249880450,29550,29500,29550,29500,28
20250227,122000,249054350,29550,29550,29550,29550,0
20250227,121900,249054350,29550,29550,29550,29550,0
20250227,121800,249054350,29550,29550,29550,29550,0
20250227,121700,249054350,29550,29550,29550,29550,1
20250227,121600,249024800,29550,29550,29550,29550,0
20250227,121500,249024800,29550,29550,29550,29550,0
20250227,121400,249024800,29550,29550,29550,29550,0
20250227,121300,249024800,29550,29550,29550,29550,1
20250227,121200,248995250,29550,29550,29550,29550,0
20250227,121100,248995250,29550,29550,29550,29550,0
20250227,121000,248995250,29550,29550,29550,29550,1
20250227,120900,248965700,29550,29550,29550,29550,1
20250227,120800,248936150,29500,29500,29500,29500,21
20250227,120700,248316650,29500,29500,29500,29500,0
20250227,120600,248316650,29500,29500,29500,29500,0
20250227,120500,248316650,29500,29500,29500,29500,1
20250227,120400,248287150,29450,29450,29450,29450,0
20250227,120300,248287150,29450,29450,29450,29450,3
20250227,120200,248198800,29500,29500,29500,29500,0
20250227,120100,248198800,29500,29500,29500,29500,1
20250227,120000,248169300,29500,29500,29500,29500,1
20250227,115900,248139800,29450,29450,29450,29450,0
20250227,115800,248139800,29450,29450,29450,29450,5
20250227,115700,247992550,29500,29500,29500,29500,1
20250227,115600,247963050,29450,29450,29450,29450,0
20250227,115500,247963050,29450,29450,29450,29450,0
20250227,115400,247963050,29450,29450,29450,29450,5
20250227,115300,247815800,29500,29500,29500,29500,2
20250227,115200,247756800,29450,29450,29450,29450,8
20250227,115100,247521200,29500,29500,29500,29500,0
20250227,115000,247521200,29500,29500,29500,29500,0
20250227,114900,247521200,29500,29500,29500,29500,2
20250227,114800,247462200,29500,29500,29500,29500,0
20250227,114700,247462200,29500,29500,29500,29500,200
20250227,114600,241562200,29500,29500,29500,29500,3
20250227,114500,241473700,29500,29500,29500,29500,0
20250227,114400,241473700,29500,29500,29500,29500,3
20250227,114300,241385200,29550,29550,29550,29550,0
20250227,114200,241385200,29550,29550,29550,29550,0
20250227,114100,241385200,29550,29550,29550,29550,0
20250227,114000,241385200,29550,29550,29550,29550,1
20250227,113900,241355650,29550,29550,29550,29550,1
20250227,113800,241326100,29550,29550,29550,29550,0
20250227,113700,241326100,29550,29550,29550,29550,1
20250227,113600,241296550,29550,29550,29550,29550,1
20250227,113500,241267000,29550,29550,29550,29550,0
20250227,113400,241267000,29550,29550,29550,29550,0
20250227,113300,241267000,29550,29550,29550,29550,0
20250227,113200,241267000,29550,29450,29550,29450,3
20250227,113100,241178550,29550,29550,29550,29550,0
20250227,113000,241178550,29550,29550,29550,29550,0
20250227,112900,241178550,29550,29550,29550,29550,1
20250227,112800,241149000,29550,29550,29550,29550,1
20250227,112700,241119450,29400,29400,29400,29400,0
20250227,112600,241119450,29400,29450,29450,29400,394
20250227,112500,229516200,29500,29500,29500,29500,115
20250227,112400,226123700,29550,29550,29550,29550,1
20250227,112300,226094150,29550,29550,29550,29550,0
20250227,112200,226094150,29550,29550,29550,29550,1
20250227,112100,226064600,29550,29550,29550,29550,0
20250227,112000,226064600,29550,29550,29550,29550,1
20250227,111900,226035050,29550,29550,29550,29550,0
20250227,111800,226035050,29550,29550,29550,29550,1
20250227,111700,226005500,29550,29550,29550,29550,0
20250227,111600,226005500,29550,29550,29550,29500,3
20250227,111500,225916900,29500,29500,29500,29500,173
20250227,111400,220813400,29500,29500,29500,29500,0
20250227,111300,220813400,29500,29500,29500,29500,94
20250227,111200,218040400,29550,29500,29550,29500,85
20250227,111100,215532850,29550,29550,29550,29550,1
20250227,111000,215503300,29650,29650,29650,29650,0
20250227,110900,215503300,29650,29650,29650,29650,0
20250227,110800,215503300,29650,29650,29650,29650,2
20250227,110700,215444000,29650,29650,29650,29650,0
20250227,110600,215444000,29650,29650,29650,29650,1
20250227,110500,215414350,29650,29650,29650,29650,0
20250227,110400,215414350,29650,29650,29650,29650,1
20250227,110300,215384700,29600,29600,29600,29600,1559
20250227,110200,169238300,29600,29600,29600,29600,0
20250227,110100,169238300,29600,29600,29600,29600,0
20250227,110000,169238300,29600,29600,29600,29600,498
20250227,105900,154497500,29600,29600,29600,29600,30
20250227,105800,153609500,29600,29600,29600,29600,0
20250227,105700,153609500,29600,29600,29600,29600,1
20250227,105600,153579900,29600,29600,29600,29600,94
20250227,105500,150797500,29550,29550,29550,29550,254
20250227,105400,143291800,29600,29600,29600,29600,0
20250227,105300,143291800,29600,29600,29600,29600,2
20250227,105200,143232600,29650,29650,29650,29650,0
20250227,105100,143232600,29650,29550,29650,29550,264
20250227,105000,135431300,29700,29700,29700,29700,1
20250227,104900,135401600,29700,29700,29700,29700,0
20250227,104800,135401600,29700,29700,29700,29700,0
20250227,104700,135401600,29700,29700,29700,29700,2
20250227,104600,135342200,29700,29700,29700,29700,6
20250227,104500,135164000,29550,29700,29700,29550,2
20250227,104400,135104750,29700,29650,29700,29600,97
20250227,104300,132231950,29750,29750,29750,29750,1
20250227,104200,132202200,29750,29750,29750,29750,10
20250227,104100,131904700,29750,29750,29750,29750,0
20250227,104000,131904700,29750,29750,29750,29750,0
20250227,103900,131904700,29750,29750,29750,29750,5
20250227,103800,131755950,29750,29750,29750,29750,0
20250227,103700,131755950,29750,29750,29750,29750,0
20250227,103600,131755950,29750,29750,29750,29750,1
20250227,103500,131726200,29750,29750,29750,29750,2
20250227,103400,131666700,29600,29600,29600,29600,0
20250227,103300,131666700,29600,29650,29650,29600,108
20250227,103200,128464550,29650,29650,29650,29650,13
20250227,103100,128079100,29750,29700,29750,29700,2
20250227,103000,128019650,29700,29700,29700,29700,1
20250227,102900,127989950,29750,29750,29750,29750,4
20250227,102800,127870950,29700,29700,29700,29700,55
20250227,102700,126237450,29750,29800,29800,29750,38
20250227,102600,125106700,29800,29750,29800,29750,3
20250227,102500,125017400,29750,29750,29750,29750,3
20250227,102400,124928150,29800,29800,29800,29800,37
20250227,102300,123825550,29850,29800,29850,29800,480
20250227,102200,109497650,29800,29800,29800,29800,191
20250227,102100,103805850,29800,29800,29800,29800,0
20250227,102000,103805850,29800,29800,29800,29800,6
20250227,101900,103627050,29800,29750,29800,29700,110
20250227,101800,100354650,29700,29700,29700,29700,313
20250227,101700,91058550,29700,29700,29700,29700,5
20250227,101600,90910050,29600,29750,29750,29600,207
20250227,101500,84754250,29700,29600,29700,29600,268
20250227,101400,76807650,29600,29600,29600,29600,0
20250227,101300,76807650,29600,29600,29600,29600,0
20250227,101200,76807650,29600,29600,29600,29600,5
20250227,101100,76659650,29550,29550,29600,29550,62
20250227,101000,74827450,29550,29550,29550,29550,0
20250227,100900,74827450,29550,29550,29550,29550,100
20250227,100800,71872450,29550,29600,29600,29550,10
20250227,100700,71576700,29550,29600,29600,29550,3
20250227,100600,71488000,29550,29550,29550,29550,3
20250227,100500,71399350,29600,29600,29600,29600,9
20250227,100400,71132950,29600,29600,29600,29600,0
20250227,100300,71132950,29600,29600,29600,29600,2
20250227,100200,71073750,29600,29550,29600,29550,139
20250227,100100,66959850,29500,29500,29500,29500,1
20250227,100000,66930350,29550,29550,29550,29550,0
20250227,095900,66930350,29550,29550,29550,29550,4
20250227,095800,66812150,29550,29550,29550,29550,1
20250227,095700,66782600,29500,29500,29500,29500,133
20250227,095600,62859100,29550,29550,29550,29550,0
20250227,095500,62859100,29550,29550,29550,29550,1
20250227,095400,62829550,29550,29500,29550,29500,4
20250227,095300,62711500,29500,29500,29500,29500,7
20250227,095200,62505000,29550,29550,29550,29550,0
20250227,095100,62505000,29550,29550,29550,29550,275
20250227,095000,54378750,29600,29600,29600,29600,11
20250227,094900,54053150,29600,29600,29600,29600,0
20250227,094800,54053150,29600,29600,29600,29600,1
20250227,094700,54023550,29600,29600,29600,29600,0
20250227,094600,54023550,29600,29550,29600,29550,8
20250227,094500,53787100,29550,29550,29550,29550,9
20250227,094400,53521150,29550,29550,29550,29550,1
20250227,094300,53491600,29600,29600,29600,29600,2
20250227,094200,53432400,29550,29550,29550,29550,0
20250227,094100,53432400,29550,29550,29550,29550,0
20250227,094000,53432400,29550,29550,29550,29550,5
20250227,093900,53284650,29600,29600,29600,29600,0
20250227,093800,53284650,29600,29600,29600,29600,11
20250227,093700,52959050,29600,29600,29600,29600,1
20250227,093600,52929450,29500,29500,29500,29500,0
20250227,093500,52929450,29500,29500,29500,29500,0
20250227,093400,52929450,29500,29550,29550,29500,313
20250227,093300,43682200,29500,29550,29550,29500,14
20250227,093200,43269100,29500,29600,29600,29500,5
20250227,093100,43121450,29500,29550,29550,29500,131
20250227,093000,39254650,29500,29600,29600,29500,20
20250227,092900,38664350,29550,29550,29550,29550,3
20250227,092800,38575700,29550,29550,29550,29550,6
20250227,092700,38398400,29500,29500,29500,29500,1
20250227,092600,38368900,29550,29450,29550,29450,347
20250227,092500,28145050,29500,29500,29500,29500,0
20250227,092400,28145050,29500,29500,29500,29500,0
20250227,092300,28145050,29500,29500,29500,29500,11
20250227,092200,27820550,29550,29550,29550,29550,1
20250227,092100,27791000,29550,29550,29550,29550,2
20250227,092000,27731900,29450,29500,29500,29450,300
20250227,091900,18894200,29500,29500,29500,29500,0
20250227,091800,18894200,29500,29500,29500,29500,5
20250227,091700,18746700,29500,29450,29500,29450,107
20250227,091600,15590400,29450,29450,29450,29450,36
20250227,091500,14530200,29450,29400,29450,29400,32
20250227,091400,13588900,29450,29450,29450,29450,0
20250227,091300,13588900,29450,29450,29450,29450,0
20250227,091200,13588900,29450,29450,29450,29450,3
20250227,091100,13500550,29500,29500,29500,29500,0
20250227,091000,13500550,29500,29500,29500,29500,9
20250227,090900,13235050,29400,29400,29400,29400,5
20250227,090800,13088050,29500,29500,29500,29500,0
20250227,090700,13088050,29500,29500,29500,29500,4
20250227,090600,12970050,29500,29500,29500,29500,3
20250227,090500,12881550,29500,29500,29500,29500,12
20250227,090400,12527550,29400,29400,29400,29400,1
20250227,090300,12498150,29400,29400,29400,29400,17
20250227,090200,11998350,29400,29400,29400,29400,78
20250227,090100,9705150,29350,29350,29350,29350,200
20250227,090000,3835150,29500,29500,29550,29500,130
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 200400 646466000 29400 29400 29400 29400 391
3 20250227 200300 646466000 29400 29400 29400 29400 0
4 20250227 200200 646466000 29400 29400 29400 29400 0
5 20250227 200100 646466000 29400 29400 29400 29400 0
6 20250227 200000 646466000 29400 29400 29400 29400 0
7 20250227 195900 646466000 29400 29400 29400 29400 0
8 20250227 195800 646466000 29400 29400 29400 29400 0
9 20250227 195700 646466000 29400 29400 29400 29400 0
10 20250227 195600 646466000 29400 29400 29400 29400 0
11 20250227 195500 646466000 29400 29400 29400 29400 0
12 20250227 195400 646466000 29400 29400 29400 29400 0
13 20250227 195300 646466000 29400 29400 29400 29400 0
14 20250227 195200 646466000 29400 29400 29400 29400 0
15 20250227 195100 646466000 29400 29400 29400 29400 0
16 20250227 195000 646466000 29400 29400 29400 29400 0
17 20250227 194900 646466000 29400 29400 29400 29400 0
18 20250227 194800 646466000 29400 29400 29400 29400 0
19 20250227 194700 646466000 29400 29400 29400 29400 0
20 20250227 194600 646466000 29400 29400 29400 29400 0
21 20250227 194500 646466000 29400 29400 29400 29400 0
22 20250227 194400 646466000 29400 29400 29400 29400 0
23 20250227 194300 646466000 29400 29400 29400 29400 0
24 20250227 194200 646466000 29400 29400 29400 29400 0
25 20250227 194100 646466000 29400 29400 29400 29400 0
26 20250227 194000 646466000 29400 29400 29400 29400 0
27 20250227 193900 646466000 29400 29400 29400 29400 0
28 20250227 193800 646466000 29400 29400 29400 29400 0
29 20250227 193700 646466000 29400 29400 29400 29400 0
30 20250227 193600 646466000 29400 29400 29400 29400 0
31 20250227 193500 646466000 29400 29400 29400 29400 0
32 20250227 193400 646466000 29400 29400 29400 29400 391
33 20250227 193300 646466000 29400 29400 29400 29400 0
34 20250227 193200 646466000 29400 29400 29400 29400 0
35 20250227 193100 646466000 29400 29400 29400 29400 0
36 20250227 193000 646466000 29400 29400 29400 29400 0
37 20250227 192900 646466000 29400 29400 29400 29400 0
38 20250227 192800 646466000 29400 29400 29400 29400 0
39 20250227 192700 646466000 29400 29400 29400 29400 0
40 20250227 192600 646466000 29400 29400 29400 29400 0
41 20250227 192500 646466000 29400 29400 29400 29400 0
42 20250227 192400 646466000 29400 29400 29400 29400 0
43 20250227 192300 646466000 29400 29400 29400 29400 0
44 20250227 192200 646466000 29400 29400 29400 29400 0
45 20250227 192100 646466000 29400 29400 29400 29400 0
46 20250227 192000 646466000 29400 29400 29400 29400 0
47 20250227 191900 646466000 29400 29400 29400 29400 0
48 20250227 191800 646466000 29400 29400 29400 29400 0
49 20250227 191700 646466000 29400 29400 29400 29400 0
50 20250227 191600 646466000 29400 29400 29400 29400 0
51 20250227 191500 646466000 29400 29400 29400 29400 0
52 20250227 191400 646466000 29400 29400 29400 29400 0
53 20250227 191300 646466000 29400 29400 29400 29400 0
54 20250227 191200 646466000 29400 29400 29400 29400 0
55 20250227 191100 646466000 29400 29400 29400 29400 0
56 20250227 191000 646466000 29400 29400 29400 29400 0
57 20250227 190900 646466000 29400 29400 29400 29400 0
58 20250227 190800 646466000 29400 29400 29400 29400 0
59 20250227 190700 646466000 29400 29400 29400 29400 0
60 20250227 190600 646466000 29400 29400 29400 29400 0
61 20250227 190500 646466000 29400 29400 29400 29400 0
62 20250227 190400 646466000 29400 29400 29400 29400 391
63 20250227 190300 646466000 29400 29400 29400 29400 0
64 20250227 190200 646466000 29400 29400 29400 29400 0
65 20250227 190100 646466000 29400 29400 29400 29400 0
66 20250227 190000 646466000 29400 29400 29400 29400 0
67 20250227 185900 646466000 29400 29400 29400 29400 0
68 20250227 185800 646466000 29400 29400 29400 29400 0
69 20250227 185700 646466000 29400 29400 29400 29400 0
70 20250227 185600 646466000 29400 29400 29400 29400 0
71 20250227 185500 646466000 29400 29400 29400 29400 0
72 20250227 185400 646466000 29400 29400 29400 29400 0
73 20250227 185300 646466000 29400 29400 29400 29400 0
74 20250227 185200 646466000 29400 29400 29400 29400 0
75 20250227 185100 646466000 29400 29400 29400 29400 0
76 20250227 185000 646466000 29400 29400 29400 29400 0
77 20250227 184900 646466000 29400 29400 29400 29400 0
78 20250227 184800 646466000 29400 29400 29400 29400 0
79 20250227 184700 646466000 29400 29400 29400 29400 0
80 20250227 184600 646466000 29400 29400 29400 29400 0
81 20250227 184500 646466000 29400 29400 29400 29400 0
82 20250227 184400 646466000 29400 29400 29400 29400 0
83 20250227 184300 646466000 29400 29400 29400 29400 0
84 20250227 184200 646466000 29400 29400 29400 29400 0
85 20250227 184100 646466000 29400 29400 29400 29400 0
86 20250227 184000 646466000 29400 29400 29400 29400 0
87 20250227 183900 646466000 29400 29400 29400 29400 0
88 20250227 183800 646466000 29400 29400 29400 29400 0
89 20250227 183700 646466000 29400 29400 29400 29400 0
90 20250227 183600 646466000 29400 29400 29400 29400 0
91 20250227 183500 646466000 29400 29400 29400 29400 0
92 20250227 183400 646466000 29400 29400 29400 29400 391
93 20250227 183300 646466000 29400 29400 29400 29400 0
94 20250227 183200 646466000 29400 29400 29400 29400 0
95 20250227 183100 646466000 29400 29400 29400 29400 0
96 20250227 183000 646466000 29400 29400 29400 29400 0
97 20250227 182900 646466000 29400 29400 29400 29400 0
98 20250227 182800 646466000 29400 29400 29400 29400 0
99 20250227 182700 646466000 29400 29400 29400 29400 0
100 20250227 182600 646466000 29400 29400 29400 29400 0
101 20250227 182500 646466000 29400 29400 29400 29400 0
102 20250227 182400 646466000 29400 29400 29400 29400 0
103 20250227 182300 646466000 29400 29400 29400 29400 0
104 20250227 182200 646466000 29400 29400 29400 29400 0
105 20250227 182100 646466000 29400 29400 29400 29400 0
106 20250227 182000 646466000 29400 29400 29400 29400 0
107 20250227 181900 646466000 29400 29400 29400 29400 0
108 20250227 181800 646466000 29400 29400 29400 29400 0
109 20250227 181700 646466000 29400 29400 29400 29400 0
110 20250227 181600 646466000 29400 29400 29400 29400 0
111 20250227 181500 646466000 29400 29400 29400 29400 0
112 20250227 181400 646466000 29400 29400 29400 29400 0
113 20250227 181300 646466000 29400 29400 29400 29400 0
114 20250227 181200 646466000 29400 29400 29400 29400 0
115 20250227 181100 646466000 29400 29400 29400 29400 0
116 20250227 181000 646466000 29400 29400 29400 29400 0
117 20250227 180900 646466000 29400 29400 29400 29400 0
118 20250227 180800 646466000 29400 29400 29400 29400 0
119 20250227 180700 646466000 29400 29400 29400 29400 0
120 20250227 180600 646466000 29400 29400 29400 29400 0
121 20250227 180500 646466000 29400 29400 29400 29400 0
122 20250227 180400 646466000 29400 29400 29400 29400 391
123 20250227 180300 646466000 29400 29400 29400 29400 0
124 20250227 180200 646466000 29400 29400 29400 29400 0
125 20250227 180100 646466000 29400 29400 29400 29400 0
126 20250227 180000 646466000 29400 29400 29400 29400 0
127 20250227 175900 646466000 29400 29400 29400 29400 0
128 20250227 175800 646466000 29400 29400 29400 29400 0
129 20250227 175700 646466000 29400 29400 29400 29400 0
130 20250227 175600 646466000 29400 29400 29400 29400 0
131 20250227 175500 646466000 29400 29400 29400 29400 0
132 20250227 175400 646466000 29400 29400 29400 29400 0
133 20250227 175300 646466000 29400 29400 29400 29400 0
134 20250227 175200 646466000 29400 29400 29400 29400 0
135 20250227 175100 646466000 29400 29400 29400 29400 0
136 20250227 175000 646466000 29400 29400 29400 29400 0
137 20250227 174900 646466000 29400 29400 29400 29400 0
138 20250227 174800 646466000 29400 29400 29400 29400 0
139 20250227 174700 646466000 29400 29400 29400 29400 0
140 20250227 174600 646466000 29400 29400 29400 29400 0
141 20250227 174500 646466000 29400 29400 29400 29400 0
142 20250227 174400 646466000 29400 29400 29400 29400 0
143 20250227 174300 646466000 29400 29400 29400 29400 0
144 20250227 174200 646466000 29400 29400 29400 29400 0
145 20250227 174100 646466000 29400 29400 29400 29400 0
146 20250227 174000 646466000 29400 29400 29400 29400 0
147 20250227 173900 646466000 29400 29400 29400 29400 0
148 20250227 173800 646466000 29400 29400 29400 29400 0
149 20250227 173700 646466000 29400 29400 29400 29400 0
150 20250227 173600 646466000 29400 29400 29400 29400 0
151 20250227 173500 646466000 29400 29400 29400 29400 0
152 20250227 173400 646466000 29400 29400 29400 29400 391
153 20250227 173300 646466000 29400 29400 29400 29400 0
154 20250227 173200 646466000 29400 29400 29400 29400 0
155 20250227 173100 646466000 29400 29400 29400 29400 0
156 20250227 173000 646466000 29400 29400 29400 29400 0
157 20250227 172900 646466000 29400 29400 29400 29400 0
158 20250227 172800 646466000 29400 29400 29400 29400 0
159 20250227 172700 646466000 29400 29400 29400 29400 0
160 20250227 172600 646466000 29400 29400 29400 29400 0
161 20250227 172500 646466000 29400 29400 29400 29400 0
162 20250227 172400 646466000 29400 29400 29400 29400 0
163 20250227 172300 646466000 29400 29400 29400 29400 0
164 20250227 172200 646466000 29400 29400 29400 29400 0
165 20250227 172100 646466000 29400 29400 29400 29400 0
166 20250227 172000 646466000 29400 29400 29400 29400 0
167 20250227 171900 646466000 29400 29400 29400 29400 0
168 20250227 171800 646466000 29400 29400 29400 29400 0
169 20250227 171700 646466000 29400 29400 29400 29400 0
170 20250227 171600 646466000 29400 29400 29400 29400 0
171 20250227 171500 646466000 29400 29400 29400 29400 0
172 20250227 171400 646466000 29400 29400 29400 29400 0
173 20250227 171300 646466000 29400 29400 29400 29400 0
174 20250227 171200 646466000 29400 29400 29400 29400 0
175 20250227 171100 646466000 29400 29400 29400 29400 0
176 20250227 171000 646466000 29400 29400 29400 29400 0
177 20250227 170900 646466000 29400 29400 29400 29400 0
178 20250227 170800 646466000 29400 29400 29400 29400 0
179 20250227 170700 646466000 29400 29400 29400 29400 0
180 20250227 170600 646466000 29400 29400 29400 29400 0
181 20250227 170500 646466000 29400 29400 29400 29400 0
182 20250227 170400 646466000 29400 29400 29400 29400 391
183 20250227 170300 646466000 29400 29400 29400 29400 0
184 20250227 170200 646466000 29400 29400 29400 29400 0
185 20250227 170100 646466000 29400 29400 29400 29400 0
186 20250227 170000 646466000 29400 29400 29400 29400 0
187 20250227 165900 646466000 29400 29400 29400 29400 0
188 20250227 165800 646466000 29400 29400 29400 29400 0
189 20250227 165700 646466000 29400 29400 29400 29400 0
190 20250227 165600 646466000 29400 29400 29400 29400 0
191 20250227 165500 646466000 29400 29400 29400 29400 0
192 20250227 165400 646466000 29400 29400 29400 29400 0
193 20250227 165300 646466000 29400 29400 29400 29400 0
194 20250227 165200 646466000 29400 29400 29400 29400 0
195 20250227 165100 646466000 29400 29400 29400 29400 0
196 20250227 165000 646466000 29400 29400 29400 29400 0
197 20250227 164900 646466000 29400 29400 29400 29400 0
198 20250227 164800 646466000 29400 29400 29400 29400 0
199 20250227 164700 646466000 29400 29400 29400 29400 0
200 20250227 164600 646466000 29400 29400 29400 29400 0
201 20250227 164500 646466000 29400 29400 29400 29400 0
202 20250227 164400 646466000 29400 29400 29400 29400 0
203 20250227 164300 646466000 29400 29400 29400 29400 0
204 20250227 164200 646466000 29400 29400 29400 29400 0
205 20250227 164100 646466000 29400 29400 29400 29400 0
206 20250227 164000 646466000 29400 29400 29400 29400 0
207 20250227 163900 646466000 29400 29400 29400 29400 0
208 20250227 163800 646466000 29400 29400 29400 29400 0
209 20250227 163700 646466000 29400 29400 29400 29400 0
210 20250227 163600 646466000 29400 29400 29400 29400 0
211 20250227 163500 646466000 29400 29400 29400 29400 0
212 20250227 163400 646466000 29400 29400 29400 29400 391
213 20250227 163300 646466000 29400 29400 29400 29400 0
214 20250227 163200 646466000 29400 29400 29400 29400 0
215 20250227 163100 646466000 29400 29400 29400 29400 0
216 20250227 163000 646466000 29400 29400 29400 29400 0
217 20250227 162900 646466000 29400 29400 29400 29400 0
218 20250227 162800 646466000 29400 29400 29400 29400 0
219 20250227 162700 646466000 29400 29400 29400 29400 0
220 20250227 162600 646466000 29400 29400 29400 29400 0
221 20250227 162500 646466000 29400 29400 29400 29400 0
222 20250227 162400 646466000 29400 29400 29400 29400 0
223 20250227 162300 646466000 29400 29400 29400 29400 0
224 20250227 162200 646466000 29400 29400 29400 29400 0
225 20250227 162100 646466000 29400 29400 29400 29400 0
226 20250227 162000 646466000 29400 29400 29400 29400 0
227 20250227 161900 646466000 29400 29400 29400 29400 0
228 20250227 161800 646466000 29400 29400 29400 29400 0
229 20250227 161700 646466000 29400 29400 29400 29400 0
230 20250227 161600 646466000 29400 29400 29400 29400 0
231 20250227 161500 646466000 29400 29400 29400 29400 0
232 20250227 161400 646466000 29400 29400 29400 29400 0
233 20250227 161300 646466000 29400 29400 29400 29400 0
234 20250227 161200 646466000 29400 29400 29400 29400 0
235 20250227 161100 646466000 29400 29400 29400 29400 0
236 20250227 161000 646466000 29400 29400 29400 29400 0
237 20250227 160900 646466000 29400 29400 29400 29400 0
238 20250227 160800 646466000 29400 29400 29400 29400 0
239 20250227 160700 646466000 29400 29400 29400 29400 0
240 20250227 160600 646466000 29400 29400 29400 29400 0
241 20250227 160500 646466000 29400 29400 29400 29400 0
242 20250227 160400 646466000 29400 29400 29400 29400 391
243 20250227 160300 646466000 29400 29400 29400 29400 0
244 20250227 160200 646466000 29400 29400 29400 29400 0
245 20250227 160100 646466000 29400 29400 29400 29400 0
246 20250227 160000 646466000 29400 29400 29400 29400 0
247 20250227 155900 646466000 29400 29400 29400 29400 0
248 20250227 155800 646466000 29400 29400 29400 29400 0
249 20250227 155700 646466000 29400 29400 29400 29400 0
250 20250227 155600 646466000 29400 29400 29400 29400 0
251 20250227 155500 646466000 29400 29400 29400 29400 0
252 20250227 155400 646466000 29400 29400 29400 29400 0
253 20250227 155300 646466000 29400 29400 29400 29400 0
254 20250227 155200 646466000 29400 29400 29400 29400 0
255 20250227 155100 646466000 29400 29400 29400 29400 0
256 20250227 155000 646466000 29400 29400 29400 29400 0
257 20250227 154900 646466000 29400 29400 29400 29400 0
258 20250227 154800 646466000 29400 29400 29400 29400 0
259 20250227 154700 646466000 29400 29400 29400 29400 0
260 20250227 154600 646466000 29400 29400 29400 29400 0
261 20250227 154500 646466000 29400 29400 29400 29400 0
262 20250227 154400 646466000 29400 29400 29400 29400 0
263 20250227 154300 646466000 29400 29400 29400 29400 0
264 20250227 154200 646466000 29400 29400 29400 29400 0
265 20250227 154100 646466000 29400 29400 29400 29400 0
266 20250227 154000 646466000 29400 29400 29400 29400 0
267 20250227 153900 646466000 29400 29400 29400 29400 0
268 20250227 153800 646466000 29400 29400 29400 29400 0
269 20250227 153700 646466000 29400 29400 29400 29400 0
270 20250227 153600 646466000 29400 29400 29400 29400 0
271 20250227 153500 646466000 29400 29400 29400 29400 0
272 20250227 153400 646466000 29400 29400 29400 29400 391
273 20250227 153300 646466000 29400 29400 29400 29400 0
274 20250227 153200 646466000 29400 29400 29400 29400 0
275 20250227 153100 646466000 29400 29400 29400 29400 0
276 20250227 153000 646466000 29400 29400 29400 29400 391
277 20250227 152900 634970600 29350 29350 29350 29350 0
278 20250227 152800 634970600 29350 29350 29350 29350 0
279 20250227 152700 634970600 29350 29350 29350 29350 0
280 20250227 152600 634970600 29350 29350 29350 29350 0
281 20250227 152500 634970600 29350 29350 29350 29350 0
282 20250227 152400 634970600 29350 29350 29350 29350 0
283 20250227 152300 634970600 29350 29350 29350 29350 0
284 20250227 152200 634970600 29350 29350 29350 29350 0
285 20250227 152100 634970600 29350 29350 29350 29350 0
286 20250227 152000 634970600 29350 29350 29350 29350 0
287 20250227 151900 634970600 29350 29350 29350 29350 5
288 20250227 151800 634823850 29350 29350 29350 29350 5
289 20250227 151700 634677100 29300 29250 29350 29250 141
290 20250227 151600 630547050 29300 29300 29350 29300 196
291 20250227 151500 624804150 29350 29300 29350 29300 106
292 20250227 151400 621698100 29300 29350 29350 29300 88
293 20250227 151300 619119350 29350 29350 29350 29300 38
294 20250227 151200 618005650 29350 29300 29350 29300 358
295 20250227 151100 607515000 29300 29350 29350 29300 39
296 20250227 151000 606372000 29350 29300 29400 29300 61
297 20250227 150900 604584450 29350 29350 29350 29300 4
298 20250227 150800 604467100 29350 29350 29400 29250 48
299 20250227 150700 603061000 29350 29350 29350 29300 21
300 20250227 150600 602444900 29350 29300 29350 29300 33
301 20250227 150500 601477850 29400 29400 29400 29300 33
302 20250227 150400 600510700 29400 29350 29400 29250 54
303 20250227 150300 598929100 29350 29350 29350 29300 11
304 20250227 150200 598606350 29350 29300 29400 29300 61
305 20250227 150100 596818900 29350 29400 29400 29300 4
306 20250227 150000 596701500 29350 29300 29400 29300 35
307 20250227 145900 595675750 29300 29300 29400 29300 63
308 20250227 145800 593829600 29350 29350 29350 29300 5
309 20250227 145700 593682900 29400 29300 29400 29300 56
310 20250227 145600 592041800 29350 29400 29400 29300 11
311 20250227 145500 591718950 29350 29350 29350 29300 34
312 20250227 145400 590722550 29400 29400 29400 29300 37
313 20250227 145300 589636650 29300 29300 29400 29300 56
314 20250227 145200 587995650 29350 29350 29350 29300 19
315 20250227 145100 587438200 29400 29350 29400 29300 185
316 20250227 145000 582011200 29350 29350 29350 29300 5
317 20250227 144900 581864500 29250 29300 29400 29250 62
318 20250227 144800 580047700 29350 29350 29400 29350 6
319 20250227 144700 579871500 29350 29350 29400 29300 34
320 20250227 144600 578875050 29300 29350 29350 29300 36
321 20250227 144500 577820000 29350 29250 29350 29250 36
322 20250227 144400 576765000 29300 29300 29350 29300 38
323 20250227 144300 575651350 29350 29300 29350 29300 35
324 20250227 144200 574625700 29250 29300 29350 29250 33
325 20250227 144100 573658800 29350 29250 29350 29250 222
326 20250227 144000 567144700 29350 29350 29350 29300 41
327 20250227 143900 565942700 29300 29350 29350 29300 37
328 20250227 143800 564858400 29300 29300 29350 29300 34
329 20250227 143700 563862150 29350 29300 29350 29300 81
330 20250227 143600 561486350 29300 29400 29400 29300 34
331 20250227 143500 560490000 29350 29300 29350 29300 100
332 20250227 143400 557557450 29350 29300 29350 29250 83
333 20250227 143300 555123100 29300 29300 29300 29300 31
334 20250227 143200 554214800 29250 29300 29300 29250 35
335 20250227 143100 553190900 29300 29350 29350 29300 32
336 20250227 143000 552253100 29350 29350 29350 29300 35
337 20250227 142900 551227400 29350 29350 29350 29300 53
338 20250227 142800 549674150 29300 29350 29400 29300 15
339 20250227 142700 549233950 29350 29350 29400 29350 30
340 20250227 142600 548353400 29350 29400 29450 29350 35
341 20250227 142500 547325850 29350 29400 29450 29350 37
342 20250227 142400 546239500 29350 29350 29350 29350 32
343 20250227 142300 545300300 29350 29300 29350 29300 176
344 20250227 142200 540136350 29300 29300 29300 29300 31
345 20250227 142100 539228050 29300 29300 29300 29250 392
346 20250227 142000 527757450 29350 29300 29350 29300 40
347 20250227 141900 526585050 29350 29300 29350 29300 36
348 20250227 141800 525530000 29300 29300 29300 29300 34
349 20250227 141700 524533800 29350 29250 29350 29250 84
350 20250227 141600 522072600 29300 29300 29300 29250 31
351 20250227 141500 521164350 29350 29300 29350 29300 35
352 20250227 141400 520138750 29350 29350 29350 29300 33
353 20250227 141300 519171750 29300 29300 29300 29300 56
354 20250227 141200 517530950 29300 29350 29350 29300 8
355 20250227 141100 517296200 29400 29300 29400 29300 823
356 20250227 141000 493175850 29300 29250 29300 29250 34
357 20250227 140900 492181250 29250 29250 29250 29250 36
358 20250227 140800 491128250 29250 29250 29250 29250 30
359 20250227 140700 490250750 29300 29250 29300 29250 31
360 20250227 140600 489343950 29300 29250 29300 29250 33
361 20250227 140500 488378650 29300 29250 29300 29250 31
362 20250227 140400 487471850 29300 29250 29300 29250 35
363 20250227 140300 486447850 29300 29250 29300 29250 31
364 20250227 140200 485541050 29250 29250 29250 29250 30
365 20250227 140100 484663550 29300 29250 29300 29250 58
366 20250227 140000 482965600 29250 29300 29300 29250 64
367 20250227 135900 481091900 29300 29250 29300 29250 31
368 20250227 135800 480185100 29250 29300 29300 29250 31
369 20250227 135700 479278300 29250 29250 29250 29250 63
370 20250227 135600 477435550 29300 29300 29300 29300 80
371 20250227 135500 475091550 29400 29400 29400 29400 2
372 20250227 135400 475032750 29300 29300 29300 29300 60
373 20250227 135300 473274750 29300 29300 29300 29300 29
374 20250227 135200 472425050 29300 29300 29300 29300 28
375 20250227 135100 471604650 29250 29300 29300 29250 87
376 20250227 135000 469059800 29300 29300 29300 29250 49
377 20250227 134900 467626400 29300 29300 29300 29300 30
378 20250227 134800 466747400 29250 29250 29250 29250 30
379 20250227 134700 465869900 29250 29400 29400 29250 30
380 20250227 134600 464992250 29250 29300 29300 29250 9
381 20250227 134500 464728950 29250 29250 29250 29250 364
382 20250227 134400 454081950 29300 29250 29300 29250 30
383 20250227 134300 453204400 29250 29400 29400 29250 29
384 20250227 134200 452356000 29400 29400 29400 29400 1
385 20250227 134100 452326600 29250 29350 29400 29250 2484
386 20250227 134000 379511650 29400 29400 29400 29400 0
387 20250227 133900 379511650 29400 29550 29550 29400 461
388 20250227 133800 365955400 29450 29450 29450 29450 1
389 20250227 133700 365925950 29450 29450 29450 29450 3
390 20250227 133600 365837600 29500 29500 29500 29500 56
391 20250227 133500 364185600 29550 29550 29550 29550 1
392 20250227 133400 364156050 29550 29550 29550 29550 1
393 20250227 133300 364126500 29550 29550 29550 29550 0
394 20250227 133200 364126500 29550 29550 29550 29550 0
395 20250227 133100 364126500 29550 29550 29550 29550 0
396 20250227 133000 364126500 29550 29550 29550 29550 1
397 20250227 132900 364096950 29500 29500 29500 29500 0
398 20250227 132800 364096950 29500 29500 29500 29500 0
399 20250227 132700 364096950 29500 29500 29500 29500 3
400 20250227 132600 364008450 29550 29500 29550 29500 164
401 20250227 132500 359170400 29550 29550 29550 29550 0
402 20250227 132400 359170400 29550 29550 29550 29550 0
403 20250227 132300 359170400 29550 29550 29550 29550 1
404 20250227 132200 359140850 29550 29500 29550 29500 68
405 20250227 132100 357134800 29500 29500 29500 29500 0
406 20250227 132000 357134800 29500 29500 29500 29500 373
407 20250227 131900 346131300 29550 29550 29550 29550 0
408 20250227 131800 346131300 29550 29550 29550 29550 101
409 20250227 131700 343146750 29500 29500 29500 29500 1600
410 20250227 131600 295946750 29500 29450 29500 29450 10
411 20250227 131500 295652100 29400 29450 29450 29400 34
412 20250227 131400 294651050 29450 29450 29450 29450 45
413 20250227 131300 293325800 29450 29450 29450 29450 1
414 20250227 131200 293296350 29450 29450 29450 29450 0
415 20250227 131100 293296350 29450 29400 29450 29400 2
416 20250227 131000 293237500 29450 29400 29450 29400 6
417 20250227 130900 293061050 29400 29450 29450 29400 4
418 20250227 130800 292943350 29450 29450 29450 29450 10
419 20250227 130700 292648850 29400 29400 29400 29400 1
420 20250227 130600 292619450 29450 29400 29450 29400 6
421 20250227 130500 292443000 29450 29450 29450 29450 0
422 20250227 130400 292443000 29450 29450 29450 29450 0
423 20250227 130300 292443000 29450 29450 29450 29450 0
424 20250227 130200 292443000 29450 29450 29450 29450 2
425 20250227 130100 292384100 29400 29400 29400 29400 6
426 20250227 130000 292207700 29450 29450 29450 29450 0
427 20250227 125900 292207700 29450 29450 29450 29450 0
428 20250227 125800 292207700 29450 29450 29450 29450 1
429 20250227 125700 292178250 29400 29400 29400 29400 45
430 20250227 125600 290855250 29450 29350 29450 29350 96
431 20250227 125500 288037550 29350 29400 29400 29350 147
432 20250227 125400 283718250 29400 29450 29450 29400 101
433 20250227 125300 280748800 29500 29500 29500 29500 0
434 20250227 125200 280748800 29500 29500 29500 29500 1
435 20250227 125100 280719300 29400 29400 29400 29400 13
436 20250227 125000 280337100 29400 29500 29500 29400 505
437 20250227 124900 265490000 29500 29500 29500 29500 0
438 20250227 124800 265490000 29500 29500 29500 29500 0
439 20250227 124700 265490000 29500 29500 29500 29500 0
440 20250227 124600 265490000 29500 29500 29500 29500 1
441 20250227 124500 265460500 29500 29500 29500 29500 0
442 20250227 124400 265460500 29500 29500 29500 29500 0
443 20250227 124300 265460500 29500 29500 29500 29500 0
444 20250227 124200 265460500 29500 29450 29500 29400 3
445 20250227 124100 265372150 29400 29400 29400 29400 3
446 20250227 124000 265283950 29500 29450 29500 29450 11
447 20250227 123900 264959550 29450 29450 29450 29450 3
448 20250227 123800 264871200 29450 29400 29450 29400 28
449 20250227 123700 264046650 29450 29450 29450 29450 1
450 20250227 123600 264017200 29450 29450 29450 29450 0
451 20250227 123500 264017200 29450 29450 29450 29450 5
452 20250227 123400 263869950 29450 29450 29450 29450 0
453 20250227 123300 263869950 29450 29450 29450 29450 353
454 20250227 123200 253474100 29450 29450 29450 29450 104
455 20250227 123100 250411300 29450 29550 29550 29450 5
456 20250227 123000 250263950 29550 29550 29550 29550 0
457 20250227 122900 250263950 29550 29550 29550 29550 1
458 20250227 122800 250234400 29500 29500 29500 29500 0
459 20250227 122700 250234400 29500 29500 29500 29500 0
460 20250227 122600 250234400 29500 29500 29500 29500 1
461 20250227 122500 250204900 29550 29500 29550 29450 5
462 20250227 122400 250057500 29550 29550 29550 29550 1
463 20250227 122300 250027950 29500 29500 29500 29500 0
464 20250227 122200 250027950 29500 29500 29500 29500 5
465 20250227 122100 249880450 29550 29500 29550 29500 28
466 20250227 122000 249054350 29550 29550 29550 29550 0
467 20250227 121900 249054350 29550 29550 29550 29550 0
468 20250227 121800 249054350 29550 29550 29550 29550 0
469 20250227 121700 249054350 29550 29550 29550 29550 1
470 20250227 121600 249024800 29550 29550 29550 29550 0
471 20250227 121500 249024800 29550 29550 29550 29550 0
472 20250227 121400 249024800 29550 29550 29550 29550 0
473 20250227 121300 249024800 29550 29550 29550 29550 1
474 20250227 121200 248995250 29550 29550 29550 29550 0
475 20250227 121100 248995250 29550 29550 29550 29550 0
476 20250227 121000 248995250 29550 29550 29550 29550 1
477 20250227 120900 248965700 29550 29550 29550 29550 1
478 20250227 120800 248936150 29500 29500 29500 29500 21
479 20250227 120700 248316650 29500 29500 29500 29500 0
480 20250227 120600 248316650 29500 29500 29500 29500 0
481 20250227 120500 248316650 29500 29500 29500 29500 1
482 20250227 120400 248287150 29450 29450 29450 29450 0
483 20250227 120300 248287150 29450 29450 29450 29450 3
484 20250227 120200 248198800 29500 29500 29500 29500 0
485 20250227 120100 248198800 29500 29500 29500 29500 1
486 20250227 120000 248169300 29500 29500 29500 29500 1
487 20250227 115900 248139800 29450 29450 29450 29450 0
488 20250227 115800 248139800 29450 29450 29450 29450 5
489 20250227 115700 247992550 29500 29500 29500 29500 1
490 20250227 115600 247963050 29450 29450 29450 29450 0
491 20250227 115500 247963050 29450 29450 29450 29450 0
492 20250227 115400 247963050 29450 29450 29450 29450 5
493 20250227 115300 247815800 29500 29500 29500 29500 2
494 20250227 115200 247756800 29450 29450 29450 29450 8
495 20250227 115100 247521200 29500 29500 29500 29500 0
496 20250227 115000 247521200 29500 29500 29500 29500 0
497 20250227 114900 247521200 29500 29500 29500 29500 2
498 20250227 114800 247462200 29500 29500 29500 29500 0
499 20250227 114700 247462200 29500 29500 29500 29500 200
500 20250227 114600 241562200 29500 29500 29500 29500 3
501 20250227 114500 241473700 29500 29500 29500 29500 0
502 20250227 114400 241473700 29500 29500 29500 29500 3
503 20250227 114300 241385200 29550 29550 29550 29550 0
504 20250227 114200 241385200 29550 29550 29550 29550 0
505 20250227 114100 241385200 29550 29550 29550 29550 0
506 20250227 114000 241385200 29550 29550 29550 29550 1
507 20250227 113900 241355650 29550 29550 29550 29550 1
508 20250227 113800 241326100 29550 29550 29550 29550 0
509 20250227 113700 241326100 29550 29550 29550 29550 1
510 20250227 113600 241296550 29550 29550 29550 29550 1
511 20250227 113500 241267000 29550 29550 29550 29550 0
512 20250227 113400 241267000 29550 29550 29550 29550 0
513 20250227 113300 241267000 29550 29550 29550 29550 0
514 20250227 113200 241267000 29550 29450 29550 29450 3
515 20250227 113100 241178550 29550 29550 29550 29550 0
516 20250227 113000 241178550 29550 29550 29550 29550 0
517 20250227 112900 241178550 29550 29550 29550 29550 1
518 20250227 112800 241149000 29550 29550 29550 29550 1
519 20250227 112700 241119450 29400 29400 29400 29400 0
520 20250227 112600 241119450 29400 29450 29450 29400 394
521 20250227 112500 229516200 29500 29500 29500 29500 115
522 20250227 112400 226123700 29550 29550 29550 29550 1
523 20250227 112300 226094150 29550 29550 29550 29550 0
524 20250227 112200 226094150 29550 29550 29550 29550 1
525 20250227 112100 226064600 29550 29550 29550 29550 0
526 20250227 112000 226064600 29550 29550 29550 29550 1
527 20250227 111900 226035050 29550 29550 29550 29550 0
528 20250227 111800 226035050 29550 29550 29550 29550 1
529 20250227 111700 226005500 29550 29550 29550 29550 0
530 20250227 111600 226005500 29550 29550 29550 29500 3
531 20250227 111500 225916900 29500 29500 29500 29500 173
532 20250227 111400 220813400 29500 29500 29500 29500 0
533 20250227 111300 220813400 29500 29500 29500 29500 94
534 20250227 111200 218040400 29550 29500 29550 29500 85
535 20250227 111100 215532850 29550 29550 29550 29550 1
536 20250227 111000 215503300 29650 29650 29650 29650 0
537 20250227 110900 215503300 29650 29650 29650 29650 0
538 20250227 110800 215503300 29650 29650 29650 29650 2
539 20250227 110700 215444000 29650 29650 29650 29650 0
540 20250227 110600 215444000 29650 29650 29650 29650 1
541 20250227 110500 215414350 29650 29650 29650 29650 0
542 20250227 110400 215414350 29650 29650 29650 29650 1
543 20250227 110300 215384700 29600 29600 29600 29600 1559
544 20250227 110200 169238300 29600 29600 29600 29600 0
545 20250227 110100 169238300 29600 29600 29600 29600 0
546 20250227 110000 169238300 29600 29600 29600 29600 498
547 20250227 105900 154497500 29600 29600 29600 29600 30
548 20250227 105800 153609500 29600 29600 29600 29600 0
549 20250227 105700 153609500 29600 29600 29600 29600 1
550 20250227 105600 153579900 29600 29600 29600 29600 94
551 20250227 105500 150797500 29550 29550 29550 29550 254
552 20250227 105400 143291800 29600 29600 29600 29600 0
553 20250227 105300 143291800 29600 29600 29600 29600 2
554 20250227 105200 143232600 29650 29650 29650 29650 0
555 20250227 105100 143232600 29650 29550 29650 29550 264
556 20250227 105000 135431300 29700 29700 29700 29700 1
557 20250227 104900 135401600 29700 29700 29700 29700 0
558 20250227 104800 135401600 29700 29700 29700 29700 0
559 20250227 104700 135401600 29700 29700 29700 29700 2
560 20250227 104600 135342200 29700 29700 29700 29700 6
561 20250227 104500 135164000 29550 29700 29700 29550 2
562 20250227 104400 135104750 29700 29650 29700 29600 97
563 20250227 104300 132231950 29750 29750 29750 29750 1
564 20250227 104200 132202200 29750 29750 29750 29750 10
565 20250227 104100 131904700 29750 29750 29750 29750 0
566 20250227 104000 131904700 29750 29750 29750 29750 0
567 20250227 103900 131904700 29750 29750 29750 29750 5
568 20250227 103800 131755950 29750 29750 29750 29750 0
569 20250227 103700 131755950 29750 29750 29750 29750 0
570 20250227 103600 131755950 29750 29750 29750 29750 1
571 20250227 103500 131726200 29750 29750 29750 29750 2
572 20250227 103400 131666700 29600 29600 29600 29600 0
573 20250227 103300 131666700 29600 29650 29650 29600 108
574 20250227 103200 128464550 29650 29650 29650 29650 13
575 20250227 103100 128079100 29750 29700 29750 29700 2
576 20250227 103000 128019650 29700 29700 29700 29700 1
577 20250227 102900 127989950 29750 29750 29750 29750 4
578 20250227 102800 127870950 29700 29700 29700 29700 55
579 20250227 102700 126237450 29750 29800 29800 29750 38
580 20250227 102600 125106700 29800 29750 29800 29750 3
581 20250227 102500 125017400 29750 29750 29750 29750 3
582 20250227 102400 124928150 29800 29800 29800 29800 37
583 20250227 102300 123825550 29850 29800 29850 29800 480
584 20250227 102200 109497650 29800 29800 29800 29800 191
585 20250227 102100 103805850 29800 29800 29800 29800 0
586 20250227 102000 103805850 29800 29800 29800 29800 6
587 20250227 101900 103627050 29800 29750 29800 29700 110
588 20250227 101800 100354650 29700 29700 29700 29700 313
589 20250227 101700 91058550 29700 29700 29700 29700 5
590 20250227 101600 90910050 29600 29750 29750 29600 207
591 20250227 101500 84754250 29700 29600 29700 29600 268
592 20250227 101400 76807650 29600 29600 29600 29600 0
593 20250227 101300 76807650 29600 29600 29600 29600 0
594 20250227 101200 76807650 29600 29600 29600 29600 5
595 20250227 101100 76659650 29550 29550 29600 29550 62
596 20250227 101000 74827450 29550 29550 29550 29550 0
597 20250227 100900 74827450 29550 29550 29550 29550 100
598 20250227 100800 71872450 29550 29600 29600 29550 10
599 20250227 100700 71576700 29550 29600 29600 29550 3
600 20250227 100600 71488000 29550 29550 29550 29550 3
601 20250227 100500 71399350 29600 29600 29600 29600 9
602 20250227 100400 71132950 29600 29600 29600 29600 0
603 20250227 100300 71132950 29600 29600 29600 29600 2
604 20250227 100200 71073750 29600 29550 29600 29550 139
605 20250227 100100 66959850 29500 29500 29500 29500 1
606 20250227 100000 66930350 29550 29550 29550 29550 0
607 20250227 095900 66930350 29550 29550 29550 29550 4
608 20250227 095800 66812150 29550 29550 29550 29550 1
609 20250227 095700 66782600 29500 29500 29500 29500 133
610 20250227 095600 62859100 29550 29550 29550 29550 0
611 20250227 095500 62859100 29550 29550 29550 29550 1
612 20250227 095400 62829550 29550 29500 29550 29500 4
613 20250227 095300 62711500 29500 29500 29500 29500 7
614 20250227 095200 62505000 29550 29550 29550 29550 0
615 20250227 095100 62505000 29550 29550 29550 29550 275
616 20250227 095000 54378750 29600 29600 29600 29600 11
617 20250227 094900 54053150 29600 29600 29600 29600 0
618 20250227 094800 54053150 29600 29600 29600 29600 1
619 20250227 094700 54023550 29600 29600 29600 29600 0
620 20250227 094600 54023550 29600 29550 29600 29550 8
621 20250227 094500 53787100 29550 29550 29550 29550 9
622 20250227 094400 53521150 29550 29550 29550 29550 1
623 20250227 094300 53491600 29600 29600 29600 29600 2
624 20250227 094200 53432400 29550 29550 29550 29550 0
625 20250227 094100 53432400 29550 29550 29550 29550 0
626 20250227 094000 53432400 29550 29550 29550 29550 5
627 20250227 093900 53284650 29600 29600 29600 29600 0
628 20250227 093800 53284650 29600 29600 29600 29600 11
629 20250227 093700 52959050 29600 29600 29600 29600 1
630 20250227 093600 52929450 29500 29500 29500 29500 0
631 20250227 093500 52929450 29500 29500 29500 29500 0
632 20250227 093400 52929450 29500 29550 29550 29500 313
633 20250227 093300 43682200 29500 29550 29550 29500 14
634 20250227 093200 43269100 29500 29600 29600 29500 5
635 20250227 093100 43121450 29500 29550 29550 29500 131
636 20250227 093000 39254650 29500 29600 29600 29500 20
637 20250227 092900 38664350 29550 29550 29550 29550 3
638 20250227 092800 38575700 29550 29550 29550 29550 6
639 20250227 092700 38398400 29500 29500 29500 29500 1
640 20250227 092600 38368900 29550 29450 29550 29450 347
641 20250227 092500 28145050 29500 29500 29500 29500 0
642 20250227 092400 28145050 29500 29500 29500 29500 0
643 20250227 092300 28145050 29500 29500 29500 29500 11
644 20250227 092200 27820550 29550 29550 29550 29550 1
645 20250227 092100 27791000 29550 29550 29550 29550 2
646 20250227 092000 27731900 29450 29500 29500 29450 300
647 20250227 091900 18894200 29500 29500 29500 29500 0
648 20250227 091800 18894200 29500 29500 29500 29500 5
649 20250227 091700 18746700 29500 29450 29500 29450 107
650 20250227 091600 15590400 29450 29450 29450 29450 36
651 20250227 091500 14530200 29450 29400 29450 29400 32
652 20250227 091400 13588900 29450 29450 29450 29450 0
653 20250227 091300 13588900 29450 29450 29450 29450 0
654 20250227 091200 13588900 29450 29450 29450 29450 3
655 20250227 091100 13500550 29500 29500 29500 29500 0
656 20250227 091000 13500550 29500 29500 29500 29500 9
657 20250227 090900 13235050 29400 29400 29400 29400 5
658 20250227 090800 13088050 29500 29500 29500 29500 0
659 20250227 090700 13088050 29500 29500 29500 29500 4
660 20250227 090600 12970050 29500 29500 29500 29500 3
661 20250227 090500 12881550 29500 29500 29500 29500 12
662 20250227 090400 12527550 29400 29400 29400 29400 1
663 20250227 090300 12498150 29400 29400 29400 29400 17
664 20250227 090200 11998350 29400 29400 29400 29400 78
665 20250227 090100 9705150 29350 29350 29350 29350 200
666 20250227 090000 3835150 29500 29500 29550 29500 130