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

676
101930/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,676 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,201400,226326500,35000,35000,35000,35000,1494
20250227,201300,226326500,35000,35000,35000,35000,0
20250227,201200,226326500,35000,35000,35000,35000,0
20250227,201100,226326500,35000,35000,35000,35000,0
20250227,201000,226326500,35000,35000,35000,35000,0
20250227,200900,226326500,35000,35000,35000,35000,0
20250227,200800,226326500,35000,35000,35000,35000,0
20250227,200700,226326500,35000,35000,35000,35000,0
20250227,200600,226326500,35000,35000,35000,35000,0
20250227,200500,226326500,35000,35000,35000,35000,0
20250227,200400,226326500,35000,35000,35000,35000,0
20250227,200300,226326500,35000,35000,35000,35000,0
20250227,200200,226326500,35000,35000,35000,35000,0
20250227,200100,226326500,35000,35000,35000,35000,0
20250227,200000,226326500,35000,35000,35000,35000,0
20250227,195900,226326500,35000,35000,35000,35000,0
20250227,195800,226326500,35000,35000,35000,35000,0
20250227,195700,226326500,35000,35000,35000,35000,0
20250227,195600,226326500,35000,35000,35000,35000,0
20250227,195500,226326500,35000,35000,35000,35000,0
20250227,195400,226326500,35000,35000,35000,35000,0
20250227,195300,226326500,35000,35000,35000,35000,0
20250227,195200,226326500,35000,35000,35000,35000,0
20250227,195100,226326500,35000,35000,35000,35000,0
20250227,195000,226326500,35000,35000,35000,35000,0
20250227,194900,226326500,35000,35000,35000,35000,0
20250227,194800,226326500,35000,35000,35000,35000,0
20250227,194700,226326500,35000,35000,35000,35000,0
20250227,194600,226326500,35000,35000,35000,35000,0
20250227,194500,226326500,35000,35000,35000,35000,0
20250227,194400,226326500,35000,35000,35000,35000,1494
20250227,194300,226326500,35000,35000,35000,35000,0
20250227,194200,226326500,35000,35000,35000,35000,0
20250227,194100,226326500,35000,35000,35000,35000,0
20250227,194000,226326500,35000,35000,35000,35000,0
20250227,193900,226326500,35000,35000,35000,35000,0
20250227,193800,226326500,35000,35000,35000,35000,0
20250227,193700,226326500,35000,35000,35000,35000,0
20250227,193600,226326500,35000,35000,35000,35000,0
20250227,193500,226326500,35000,35000,35000,35000,0
20250227,193400,226326500,35000,35000,35000,35000,0
20250227,193300,226326500,35000,35000,35000,35000,0
20250227,193200,226326500,35000,35000,35000,35000,0
20250227,193100,226326500,35000,35000,35000,35000,0
20250227,193000,226326500,35000,35000,35000,35000,0
20250227,192900,226326500,35000,35000,35000,35000,0
20250227,192800,226326500,35000,35000,35000,35000,0
20250227,192700,226326500,35000,35000,35000,35000,0
20250227,192600,226326500,35000,35000,35000,35000,0
20250227,192500,226326500,35000,35000,35000,35000,0
20250227,192400,226326500,35000,35000,35000,35000,0
20250227,192300,226326500,35000,35000,35000,35000,0
20250227,192200,226326500,35000,35000,35000,35000,0
20250227,192100,226326500,35000,35000,35000,35000,0
20250227,192000,226326500,35000,35000,35000,35000,0
20250227,191900,226326500,35000,35000,35000,35000,0
20250227,191800,226326500,35000,35000,35000,35000,0
20250227,191700,226326500,35000,35000,35000,35000,0
20250227,191600,226326500,35000,35000,35000,35000,0
20250227,191500,226326500,35000,35000,35000,35000,0
20250227,191400,226326500,35000,35000,35000,35000,1494
20250227,191300,226326500,35000,35000,35000,35000,0
20250227,191200,226326500,35000,35000,35000,35000,0
20250227,191100,226326500,35000,35000,35000,35000,0
20250227,191000,226326500,35000,35000,35000,35000,0
20250227,190900,226326500,35000,35000,35000,35000,0
20250227,190800,226326500,35000,35000,35000,35000,0
20250227,190700,226326500,35000,35000,35000,35000,0
20250227,190600,226326500,35000,35000,35000,35000,0
20250227,190500,226326500,35000,35000,35000,35000,0
20250227,190400,226326500,35000,35000,35000,35000,0
20250227,190300,226326500,35000,35000,35000,35000,0
20250227,190200,226326500,35000,35000,35000,35000,0
20250227,190100,226326500,35000,35000,35000,35000,0
20250227,190000,226326500,35000,35000,35000,35000,0
20250227,185900,226326500,35000,35000,35000,35000,0
20250227,185800,226326500,35000,35000,35000,35000,0
20250227,185700,226326500,35000,35000,35000,35000,0
20250227,185600,226326500,35000,35000,35000,35000,0
20250227,185500,226326500,35000,35000,35000,35000,0
20250227,185400,226326500,35000,35000,35000,35000,0
20250227,185300,226326500,35000,35000,35000,35000,0
20250227,185200,226326500,35000,35000,35000,35000,0
20250227,185100,226326500,35000,35000,35000,35000,0
20250227,185000,226326500,35000,35000,35000,35000,0
20250227,184900,226326500,35000,35000,35000,35000,0
20250227,184800,226326500,35000,35000,35000,35000,0
20250227,184700,226326500,35000,35000,35000,35000,0
20250227,184600,226326500,35000,35000,35000,35000,0
20250227,184500,226326500,35000,35000,35000,35000,0
20250227,184400,226326500,35000,35000,35000,35000,1494
20250227,184300,226326500,35000,35000,35000,35000,0
20250227,184200,226326500,35000,35000,35000,35000,0
20250227,184100,226326500,35000,35000,35000,35000,0
20250227,184000,226326500,35000,35000,35000,35000,0
20250227,183900,226326500,35000,35000,35000,35000,0
20250227,183800,226326500,35000,35000,35000,35000,0
20250227,183700,226326500,35000,35000,35000,35000,0
20250227,183600,226326500,35000,35000,35000,35000,0
20250227,183500,226326500,35000,35000,35000,35000,0
20250227,183400,226326500,35000,35000,35000,35000,0
20250227,183300,226326500,35000,35000,35000,35000,0
20250227,183200,226326500,35000,35000,35000,35000,0
20250227,183100,226326500,35000,35000,35000,35000,0
20250227,183000,226326500,35000,35000,35000,35000,0
20250227,182900,226326500,35000,35000,35000,35000,0
20250227,182800,226326500,35000,35000,35000,35000,0
20250227,182700,226326500,35000,35000,35000,35000,0
20250227,182600,226326500,35000,35000,35000,35000,0
20250227,182500,226326500,35000,35000,35000,35000,0
20250227,182400,226326500,35000,35000,35000,35000,0
20250227,182300,226326500,35000,35000,35000,35000,0
20250227,182200,226326500,35000,35000,35000,35000,0
20250227,182100,226326500,35000,35000,35000,35000,0
20250227,182000,226326500,35000,35000,35000,35000,0
20250227,181900,226326500,35000,35000,35000,35000,0
20250227,181800,226326500,35000,35000,35000,35000,0
20250227,181700,226326500,35000,35000,35000,35000,0
20250227,181600,226326500,35000,35000,35000,35000,0
20250227,181500,226326500,35000,35000,35000,35000,0
20250227,181400,226326500,35000,35000,35000,35000,1494
20250227,181300,226326500,35000,35000,35000,35000,0
20250227,181200,226326500,35000,35000,35000,35000,0
20250227,181100,226326500,35000,35000,35000,35000,0
20250227,181000,226326500,35000,35000,35000,35000,0
20250227,180900,226326500,35000,35000,35000,35000,0
20250227,180800,226326500,35000,35000,35000,35000,0
20250227,180700,226326500,35000,35000,35000,35000,0
20250227,180600,226326500,35000,35000,35000,35000,0
20250227,180500,226326500,35000,35000,35000,35000,0
20250227,180400,226326500,35000,35000,35000,35000,0
20250227,180300,226326500,35000,35000,35000,35000,0
20250227,180200,226326500,35000,35000,35000,35000,0
20250227,180100,226326500,35000,35000,35000,35000,0
20250227,180000,226326500,35000,35000,35000,35000,0
20250227,175900,226326500,35000,35000,35000,35000,0
20250227,175800,226326500,35000,35000,35000,35000,0
20250227,175700,226326500,35000,35000,35000,35000,0
20250227,175600,226326500,35000,35000,35000,35000,0
20250227,175500,226326500,35000,35000,35000,35000,0
20250227,175400,226326500,35000,35000,35000,35000,0
20250227,175300,226326500,35000,35000,35000,35000,0
20250227,175200,226326500,35000,35000,35000,35000,0
20250227,175100,226326500,35000,35000,35000,35000,0
20250227,175000,226326500,35000,35000,35000,35000,0
20250227,174900,226326500,35000,35000,35000,35000,0
20250227,174800,226326500,35000,35000,35000,35000,0
20250227,174700,226326500,35000,35000,35000,35000,0
20250227,174600,226326500,35000,35000,35000,35000,0
20250227,174500,226326500,35000,35000,35000,35000,0
20250227,174400,226326500,35000,35000,35000,35000,1494
20250227,174300,226326500,35000,35000,35000,35000,0
20250227,174200,226326500,35000,35000,35000,35000,0
20250227,174100,226326500,35000,35000,35000,35000,0
20250227,174000,226326500,35000,35000,35000,35000,0
20250227,173900,226326500,35000,35000,35000,35000,0
20250227,173800,226326500,35000,35000,35000,35000,0
20250227,173700,226326500,35000,35000,35000,35000,0
20250227,173600,226326500,35000,35000,35000,35000,0
20250227,173500,226326500,35000,35000,35000,35000,0
20250227,173400,226326500,35000,35000,35000,35000,0
20250227,173300,226326500,35000,35000,35000,35000,0
20250227,173200,226326500,35000,35000,35000,35000,0
20250227,173100,226326500,35000,35000,35000,35000,0
20250227,173000,226326500,35000,35000,35000,35000,0
20250227,172900,226326500,35000,35000,35000,35000,0
20250227,172800,226326500,35000,35000,35000,35000,0
20250227,172700,226326500,35000,35000,35000,35000,0
20250227,172600,226326500,35000,35000,35000,35000,0
20250227,172500,226326500,35000,35000,35000,35000,0
20250227,172400,226326500,35000,35000,35000,35000,0
20250227,172300,226326500,35000,35000,35000,35000,0
20250227,172200,226326500,35000,35000,35000,35000,0
20250227,172100,226326500,35000,35000,35000,35000,0
20250227,172000,226326500,35000,35000,35000,35000,0
20250227,171900,226326500,35000,35000,35000,35000,0
20250227,171800,226326500,35000,35000,35000,35000,0
20250227,171700,226326500,35000,35000,35000,35000,0
20250227,171600,226326500,35000,35000,35000,35000,0
20250227,171500,226326500,35000,35000,35000,35000,0
20250227,171400,226326500,35000,35000,35000,35000,1494
20250227,171300,226326500,35000,35000,35000,35000,0
20250227,171200,226326500,35000,35000,35000,35000,0
20250227,171100,226326500,35000,35000,35000,35000,0
20250227,171000,226326500,35000,35000,35000,35000,0
20250227,170900,226326500,35000,35000,35000,35000,0
20250227,170800,226326500,35000,35000,35000,35000,0
20250227,170700,226326500,35000,35000,35000,35000,0
20250227,170600,226326500,35000,35000,35000,35000,0
20250227,170500,226326500,35000,35000,35000,35000,0
20250227,170400,226326500,35000,35000,35000,35000,0
20250227,170300,226326500,35000,35000,35000,35000,0
20250227,170200,226326500,35000,35000,35000,35000,0
20250227,170100,226326500,35000,35000,35000,35000,0
20250227,170000,226326500,35000,35000,35000,35000,0
20250227,165900,226326500,35000,35000,35000,35000,0
20250227,165800,226326500,35000,35000,35000,35000,0
20250227,165700,226326500,35000,35000,35000,35000,0
20250227,165600,226326500,35000,35000,35000,35000,0
20250227,165500,226326500,35000,35000,35000,35000,0
20250227,165400,226326500,35000,35000,35000,35000,0
20250227,165300,226326500,35000,35000,35000,35000,0
20250227,165200,226326500,35000,35000,35000,35000,0
20250227,165100,226326500,35000,35000,35000,35000,0
20250227,165000,226326500,35000,35000,35000,35000,0
20250227,164900,226326500,35000,35000,35000,35000,0
20250227,164800,226326500,35000,35000,35000,35000,0
20250227,164700,226326500,35000,35000,35000,35000,0
20250227,164600,226326500,35000,35000,35000,35000,0
20250227,164500,226326500,35000,35000,35000,35000,0
20250227,164400,226326500,35000,35000,35000,35000,1494
20250227,164300,226326500,35000,35000,35000,35000,0
20250227,164200,226326500,35000,35000,35000,35000,0
20250227,164100,226326500,35000,35000,35000,35000,0
20250227,164000,226326500,35000,35000,35000,35000,0
20250227,163900,226326500,35000,35000,35000,35000,0
20250227,163800,226326500,35000,35000,35000,35000,0
20250227,163700,226326500,35000,35000,35000,35000,0
20250227,163600,226326500,35000,35000,35000,35000,0
20250227,163500,226326500,35000,35000,35000,35000,0
20250227,163400,226326500,35000,35000,35000,35000,0
20250227,163300,226326500,35000,35000,35000,35000,0
20250227,163200,226326500,35000,35000,35000,35000,0
20250227,163100,226326500,35000,35000,35000,35000,0
20250227,163000,226326500,35000,35000,35000,35000,0
20250227,162900,226326500,35000,35000,35000,35000,0
20250227,162800,226326500,35000,35000,35000,35000,0
20250227,162700,226326500,35000,35000,35000,35000,0
20250227,162600,226326500,35000,35000,35000,35000,0
20250227,162500,226326500,35000,35000,35000,35000,0
20250227,162400,226326500,35000,35000,35000,35000,0
20250227,162300,226326500,35000,35000,35000,35000,0
20250227,162200,226326500,35000,35000,35000,35000,0
20250227,162100,226326500,35000,35000,35000,35000,0
20250227,162000,226326500,35000,35000,35000,35000,0
20250227,161900,226326500,35000,35000,35000,35000,0
20250227,161800,226326500,35000,35000,35000,35000,0
20250227,161700,226326500,35000,35000,35000,35000,0
20250227,161600,226326500,35000,35000,35000,35000,0
20250227,161500,226326500,35000,35000,35000,35000,0
20250227,161400,226326500,35000,35000,35000,35000,1494
20250227,161300,226326500,35000,35000,35000,35000,0
20250227,161200,226326500,35000,35000,35000,35000,0
20250227,161100,226326500,35000,35000,35000,35000,0
20250227,161000,226326500,35000,35000,35000,35000,0
20250227,160900,226326500,35000,35000,35000,35000,0
20250227,160800,226326500,35000,35000,35000,35000,0
20250227,160700,226326500,35000,35000,35000,35000,0
20250227,160600,226326500,35000,35000,35000,35000,0
20250227,160500,226326500,35000,35000,35000,35000,0
20250227,160400,226326500,35000,35000,35000,35000,0
20250227,160300,226326500,35000,35000,35000,35000,0
20250227,160200,226326500,35000,35000,35000,35000,0
20250227,160100,226326500,35000,35000,35000,35000,0
20250227,160000,226326500,35000,35000,35000,35000,0
20250227,155900,226326500,35000,35000,35000,35000,0
20250227,155800,226326500,35000,35000,35000,35000,0
20250227,155700,226326500,35000,35000,35000,35000,0
20250227,155600,226326500,35000,35000,35000,35000,0
20250227,155500,226326500,35000,35000,35000,35000,0
20250227,155400,226326500,35000,35000,35000,35000,0
20250227,155300,226326500,35000,35000,35000,35000,0
20250227,155200,226326500,35000,35000,35000,35000,0
20250227,155100,226326500,35000,35000,35000,35000,0
20250227,155000,226326500,35000,35000,35000,35000,0
20250227,154900,226326500,35000,35000,35000,35000,0
20250227,154800,226326500,35000,35000,35000,35000,0
20250227,154700,226326500,35000,35000,35000,35000,0
20250227,154600,226326500,35000,35000,35000,35000,0
20250227,154500,226326500,35000,35000,35000,35000,0
20250227,154400,226326500,35000,35000,35000,35000,1494
20250227,154300,226326500,35000,35000,35000,35000,0
20250227,154200,226326500,35000,35000,35000,35000,0
20250227,154100,226326500,35000,35000,35000,35000,0
20250227,154000,226326500,35000,35000,35000,35000,0
20250227,153900,226326500,35000,35000,35000,35000,0
20250227,153800,226326500,35000,35000,35000,35000,0
20250227,153700,226326500,35000,35000,35000,35000,0
20250227,153600,226326500,35000,35000,35000,35000,0
20250227,153500,226326500,35000,35000,35000,35000,0
20250227,153400,226326500,35000,35000,35000,35000,0
20250227,153300,226326500,35000,35000,35000,35000,0
20250227,153200,226326500,35000,35000,35000,35000,0
20250227,153100,226326500,35000,35000,35000,35000,0
20250227,153000,226326500,35000,35000,35000,35000,1494
20250227,152900,174036500,35500,35500,35500,35500,0
20250227,152800,174036500,35500,35500,35500,35500,0
20250227,152700,174036500,35500,35500,35500,35500,0
20250227,152600,174036500,35500,35500,35500,35500,0
20250227,152500,174036500,35500,35500,35500,35500,0
20250227,152400,174036500,35500,35500,35500,35500,0
20250227,152300,174036500,35500,35500,35500,35500,0
20250227,152200,174036500,35500,35500,35500,35500,0
20250227,152100,174036500,35500,35500,35500,35500,0
20250227,152000,174036500,35500,35500,35500,35500,0
20250227,151900,174036500,35500,35500,35500,35350,336
20250227,151800,162110900,35500,35500,35500,35500,1
20250227,151700,162075400,35500,35500,35500,35500,0
20250227,151600,162075400,35500,35500,35500,35500,81
20250227,151500,159199900,35300,35300,35300,35300,0
20250227,151400,159199900,35300,35300,35300,35300,72
20250227,151300,156658300,35300,35300,35300,35300,0
20250227,151200,156658300,35300,35300,35300,35300,0
20250227,151100,156658300,35300,35300,35300,35300,0
20250227,151000,156658300,35300,35300,35300,35300,2
20250227,150900,156587700,35350,35350,35350,35350,0
20250227,150800,156587700,35350,35350,35350,35350,0
20250227,150700,156587700,35350,35350,35350,35350,32
20250227,150600,155456500,35400,35500,35500,35400,4
20250227,150500,155314700,35550,35550,35550,35550,0
20250227,150400,155314700,35550,35550,35550,35550,0
20250227,150300,155314700,35550,35550,35550,35550,0
20250227,150200,155314700,35550,35550,35550,35550,0
20250227,150100,155314700,35550,35550,35550,35550,1
20250227,150000,155279150,35350,35550,35550,35350,13
20250227,145900,154817400,35350,35350,35350,35350,0
20250227,145800,154817400,35350,35350,35350,35350,0
20250227,145700,154817400,35350,35350,35350,35350,18
20250227,145600,154181100,35600,35600,35600,35600,0
20250227,145500,154181100,35600,35600,35600,35600,10
20250227,145400,153825100,35600,35600,35600,35600,0
20250227,145300,153825100,35600,35600,35600,35600,0
20250227,145200,153825100,35600,35600,35600,35600,28
20250227,145100,152828300,35600,35600,35600,35600,0
20250227,145000,152828300,35600,35600,35600,35600,10
20250227,144900,152472300,35600,35600,35600,35600,1
20250227,144800,152436700,35300,35300,35300,35300,10
20250227,144700,152083700,35350,35350,35350,35350,0
20250227,144600,152083700,35350,35350,35350,35350,0
20250227,144500,152083700,35350,35350,35350,35350,0
20250227,144400,152083700,35350,35350,35350,35350,0
20250227,144300,152083700,35350,35350,35350,35350,0
20250227,144200,152083700,35350,35350,35350,35350,0
20250227,144100,152083700,35350,35350,35350,35350,0
20250227,144000,152083700,35350,35350,35350,35350,0
20250227,143900,152083700,35350,35350,35350,35350,30
20250227,143800,151023200,35350,35350,35350,35350,0
20250227,143700,151023200,35350,35350,35350,35350,0
20250227,143600,151023200,35350,35350,35350,35350,17
20250227,143500,150422250,35350,35350,35350,35350,40
20250227,143400,149008250,35350,35350,35350,35350,0
20250227,143300,149008250,35350,35350,35350,35350,0
20250227,143200,149008250,35350,35350,35350,35350,0
20250227,143100,149008250,35350,35350,35350,35350,0
20250227,143000,149008250,35350,35350,35350,35350,50
20250227,142900,147240750,35350,35350,35350,35350,20
20250227,142800,146533750,35350,35350,35350,35350,0
20250227,142700,146533750,35350,35400,35400,35350,33
20250227,142600,145366350,35400,35400,35400,35400,0
20250227,142500,145366350,35400,35400,35400,35400,0
20250227,142400,145366350,35400,35400,35400,35400,0
20250227,142300,145366350,35400,35400,35400,35400,0
20250227,142200,145366350,35400,35400,35400,35400,0
20250227,142100,145366350,35400,35350,35400,35350,36
20250227,142000,144092350,35400,35400,35400,35400,0
20250227,141900,144092350,35400,35400,35400,35400,0
20250227,141800,144092350,35400,35400,35400,35400,2
20250227,141700,144021550,35450,35450,35450,35450,0
20250227,141600,144021550,35450,35450,35450,35450,1
20250227,141500,143986100,35450,35450,35450,35450,0
20250227,141400,143986100,35450,35450,35450,35450,0
20250227,141300,143986100,35450,35450,35450,35450,1
20250227,141200,143950650,35450,35450,35450,35450,0
20250227,141100,143950650,35450,35450,35450,35450,0
20250227,141000,143950650,35450,35450,35450,35450,0
20250227,140900,143950650,35450,35450,35450,35450,0
20250227,140800,143950650,35450,35450,35450,35450,1
20250227,140700,143915200,35450,35450,35450,35450,0
20250227,140600,143915200,35450,35450,35450,35450,1
20250227,140500,143879750,35450,35450,35450,35450,0
20250227,140400,143879750,35450,35450,35450,35450,0
20250227,140300,143879750,35450,35450,35450,35450,30
20250227,140200,142816250,35450,35450,35450,35450,0
20250227,140100,142816250,35450,35450,35450,35450,1
20250227,140000,142780800,35450,35450,35450,35450,1
20250227,135900,142745350,35550,35550,35550,35550,0
20250227,135800,142745350,35550,35550,35550,35550,0
20250227,135700,142745350,35550,35550,35550,35550,0
20250227,135600,142745350,35550,35550,35550,35550,0
20250227,135500,142745350,35550,35550,35550,35550,0
20250227,135400,142745350,35550,35550,35550,35550,0
20250227,135300,142745350,35550,35550,35550,35550,0
20250227,135200,142745350,35550,35550,35550,35550,0
20250227,135100,142745350,35550,35350,35550,35300,173
20250227,135000,136633200,35350,35350,35350,35350,0
20250227,134900,136633200,35350,35350,35350,35350,0
20250227,134800,136633200,35350,35350,35350,35350,0
20250227,134700,136633200,35350,35350,35350,35350,0
20250227,134600,136633200,35350,35350,35350,35350,0
20250227,134500,136633200,35350,35350,35350,35350,0
20250227,134400,136633200,35350,35350,35350,35350,45
20250227,134300,135042450,35350,35350,35350,35350,13
20250227,134200,134582900,35400,35400,35400,35400,1
20250227,134100,134547500,35350,35350,35350,35350,0
20250227,134000,134547500,35350,35450,35450,35350,140
20250227,133900,129590800,35500,35500,35500,35500,0
20250227,133800,129590800,35500,35500,35500,35500,1
20250227,133700,129555300,35500,35500,35500,35500,0
20250227,133600,129555300,35500,35500,35500,35500,0
20250227,133500,129555300,35500,35500,35500,35500,0
20250227,133400,129555300,35500,35500,35500,35500,0
20250227,133300,129555300,35500,35500,35500,35500,0
20250227,133200,129555300,35500,35500,35500,35500,0
20250227,133100,129555300,35500,35500,35500,35500,0
20250227,133000,129555300,35500,35500,35500,35500,99
20250227,132900,126040800,35550,35550,35550,35550,0
20250227,132800,126040800,35550,35550,35550,35550,0
20250227,132700,126040800,35550,35550,35550,35550,0
20250227,132600,126040800,35550,35550,35550,35550,0
20250227,132500,126040800,35550,35550,35550,35550,12
20250227,132400,125614200,35550,35550,35550,35550,0
20250227,132300,125614200,35550,35550,35550,35550,0
20250227,132200,125614200,35550,35550,35550,35550,0
20250227,132100,125614200,35550,35550,35550,35550,0
20250227,132000,125614200,35550,35550,35550,35550,0
20250227,131900,125614200,35550,35550,35550,35550,0
20250227,131800,125614200,35550,35550,35550,35550,0
20250227,131700,125614200,35550,35550,35550,35550,0
20250227,131600,125614200,35550,35550,35550,35550,0
20250227,131500,125614200,35550,35550,35550,35550,3
20250227,131400,125507550,35550,35550,35550,35550,0
20250227,131300,125507550,35550,35550,35550,35550,0
20250227,131200,125507550,35550,35550,35550,35550,0
20250227,131100,125507550,35550,35550,35550,35550,0
20250227,131000,125507550,35550,35550,35550,35550,0
20250227,130900,125507550,35550,35550,35550,35550,27
20250227,130800,124547700,35550,35550,35550,35550,1
20250227,130700,124512150,35650,35650,35650,35650,0
20250227,130600,124512150,35650,35650,35650,35650,0
20250227,130500,124512150,35650,35650,35650,35650,0
20250227,130400,124512150,35650,35650,35650,35650,1
20250227,130300,124476500,35650,35650,35650,35650,0
20250227,130200,124476500,35650,35650,35650,35650,0
20250227,130100,124476500,35650,35650,35650,35650,0
20250227,130000,124476500,35650,35650,35650,35650,0
20250227,125900,124476500,35650,35650,35650,35650,0
20250227,125800,124476500,35650,35600,35650,35600,45
20250227,125700,122874450,35650,35650,35650,35650,0
20250227,125600,122874450,35650,35650,35650,35650,0
20250227,125500,122874450,35650,35650,35650,35650,0
20250227,125400,122874450,35650,35650,35650,35650,0
20250227,125300,122874450,35650,35650,35650,35650,0
20250227,125200,122874450,35650,35650,35650,35650,0
20250227,125100,122874450,35650,35650,35650,35650,0
20250227,125000,122874450,35650,35650,35650,35650,0
20250227,124900,122874450,35650,35650,35650,35650,0
20250227,124800,122874450,35650,35650,35650,35650,0
20250227,124700,122874450,35650,35650,35650,35650,0
20250227,124600,122874450,35650,35650,35650,35650,0
20250227,124500,122874450,35650,35650,35650,35650,1
20250227,124400,122838800,35650,35650,35650,35650,0
20250227,124300,122838800,35650,35650,35650,35650,0
20250227,124200,122838800,35650,35650,35650,35650,0
20250227,124100,122838800,35650,35650,35650,35650,0
20250227,124000,122838800,35650,35650,35650,35650,0
20250227,123900,122838800,35650,35650,35650,35650,0
20250227,123800,122838800,35650,35650,35650,35650,0
20250227,123700,122838800,35650,35650,35650,35650,0
20250227,123600,122838800,35650,35650,35650,35650,101
20250227,123500,119238150,35650,35650,35650,35650,94
20250227,123400,115887050,35600,35600,35600,35600,9
20250227,123300,115566650,35600,35600,35600,35600,1
20250227,123200,115531050,35600,35600,35600,35600,0
20250227,123100,115531050,35600,35600,35600,35600,0
20250227,123000,115531050,35600,35600,35600,35600,0
20250227,122900,115531050,35600,35600,35600,35600,0
20250227,122800,115531050,35600,35600,35600,35600,122
20250227,122700,111187850,35650,35650,35650,35650,0
20250227,122600,111187850,35650,35650,35650,35650,79
20250227,122500,108371500,35650,35650,35650,35650,0
20250227,122400,108371500,35650,35650,35650,35650,0
20250227,122300,108371500,35650,35650,35650,35650,0
20250227,122200,108371500,35650,35650,35650,35650,0
20250227,122100,108371500,35650,35650,35650,35650,7
20250227,122000,108121950,35650,35650,35650,35650,1
20250227,121900,108086300,35650,35650,35650,35650,0
20250227,121800,108086300,35650,35650,35650,35650,0
20250227,121700,108086300,35650,35650,35650,35650,0
20250227,121600,108086300,35650,35650,35650,35650,0
20250227,121500,108086300,35650,35650,35650,35650,10
20250227,121400,107729800,35650,35650,35650,35650,0
20250227,121300,107729800,35650,35650,35650,35650,0
20250227,121200,107729800,35650,35650,35650,35650,0
20250227,121100,107729800,35650,35650,35650,35650,0
20250227,121000,107729800,35650,35650,35650,35650,0
20250227,120900,107729800,35650,35650,35650,35650,0
20250227,120800,107729800,35650,35650,35650,35650,0
20250227,120700,107729800,35650,35650,35650,35650,0
20250227,120600,107729800,35650,35650,35650,35650,0
20250227,120500,107729800,35650,35650,35650,35650,0
20250227,120400,107729800,35650,35650,35650,35650,0
20250227,120300,107729800,35650,35650,35650,35650,28
20250227,120200,106731600,35750,35750,35750,35750,0
20250227,120100,106731600,35750,35750,35750,35750,0
20250227,120000,106731600,35750,35750,35750,35750,0
20250227,115900,106731600,35750,35750,35750,35750,0
20250227,115800,106731600,35750,35750,35750,35750,0
20250227,115700,106731600,35750,35750,35750,35750,0
20250227,115600,106731600,35750,35750,35750,35750,0
20250227,115500,106731600,35750,35750,35750,35750,0
20250227,115400,106731600,35750,35750,35750,35750,2
20250227,115300,106660100,35750,35750,35750,35750,0
20250227,115200,106660100,35750,35750,35750,35750,0
20250227,115100,106660100,35750,35750,35750,35750,1
20250227,115000,106624350,35650,35650,35650,35650,0
20250227,114900,106624350,35650,35650,35650,35650,0
20250227,114800,106624350,35650,35650,35650,35650,0
20250227,114700,106624350,35650,35650,35650,35650,0
20250227,114600,106624350,35650,35650,35650,35650,0
20250227,114500,106624350,35650,35650,35650,35650,0
20250227,114400,106624350,35650,35650,35650,35650,0
20250227,114300,106624350,35650,35650,35650,35650,0
20250227,114200,106624350,35650,35650,35650,35650,0
20250227,114100,106624350,35650,35650,35650,35650,0
20250227,114000,106624350,35650,35700,35700,35650,50
20250227,113900,104840150,35700,35700,35700,35700,0
20250227,113800,104840150,35700,35700,35700,35700,0
20250227,113700,104840150,35700,35700,35700,35700,0
20250227,113600,104840150,35700,35700,35700,35700,0
20250227,113500,104840150,35700,35700,35700,35700,0
20250227,113400,104840150,35700,35700,35700,35700,2
20250227,113300,104768750,35700,35700,35700,35700,0
20250227,113200,104768750,35700,35700,35700,35700,2
20250227,113100,104697350,35750,35750,35750,35750,1
20250227,113000,104661600,35700,35700,35700,35700,0
20250227,112900,104661600,35700,35700,35700,35700,0
20250227,112800,104661600,35700,35700,35700,35700,0
20250227,112700,104661600,35700,35700,35700,35700,0
20250227,112600,104661600,35700,35700,35700,35700,14
20250227,112500,104161800,35750,35750,35750,35750,0
20250227,112400,104161800,35750,35750,35750,35750,0
20250227,112300,104161800,35750,35750,35750,35750,0
20250227,112200,104161800,35750,35750,35750,35750,0
20250227,112100,104161800,35750,35750,35750,35750,0
20250227,112000,104161800,35750,35750,35750,35750,5
20250227,111900,103983050,35800,35800,35800,35800,0
20250227,111800,103983050,35800,35800,35800,35800,51
20250227,111700,102157250,35900,35900,35900,35900,0
20250227,111600,102157250,35900,35850,35900,35850,109
20250227,111500,98249150,35850,35850,35850,35850,41
20250227,111400,96779300,35850,35850,35850,35850,0
20250227,111300,96779300,35850,35850,35850,35850,0
20250227,111200,96779300,35850,35850,35850,35850,0
20250227,111100,96779300,35850,35850,35850,35850,1
20250227,111000,96743450,35800,35800,35800,35800,5
20250227,110900,96564450,35800,35800,35800,35800,0
20250227,110800,96564450,35800,35800,35800,35800,0
20250227,110700,96564450,35800,35800,35800,35800,0
20250227,110600,96564450,35800,35800,35800,35800,0
20250227,110500,96564450,35800,35800,35800,35800,11
20250227,110400,96170650,35800,35800,35800,35800,0
20250227,110300,96170650,35800,35800,35800,35800,0
20250227,110200,96170650,35800,35800,35800,35800,4
20250227,110100,96027450,35800,35800,35800,35800,1
20250227,110000,95991650,35800,35800,35800,35800,0
20250227,105900,95991650,35800,35800,35800,35800,0
20250227,105800,95991650,35800,35800,35800,35800,0
20250227,105700,95991650,35800,35800,35800,35800,0
20250227,105600,95991650,35800,35800,35800,35800,0
20250227,105500,95991650,35800,35800,35800,35800,50
20250227,105400,94201650,35900,35900,35900,35900,2
20250227,105300,94129850,35900,35900,35900,35900,0
20250227,105200,94129850,35900,35900,35900,35900,260
20250227,105100,84795850,35900,35800,35900,35800,6
20250227,105000,84580950,35800,35800,35800,35800,0
20250227,104900,84580950,35800,35800,35800,35800,31
20250227,104800,83471150,35900,35900,35900,35900,0
20250227,104700,83471150,35900,35900,35900,35900,0
20250227,104600,83471150,35900,35900,35900,35900,0
20250227,104500,83471150,35900,35900,35900,35900,1
20250227,104400,83435250,35900,35900,35900,35900,0
20250227,104300,83435250,35900,35900,35900,35900,55
20250227,104200,81460750,36050,36050,36050,36050,0
20250227,104100,81460750,36050,36050,36050,36050,0
20250227,104000,81460750,36050,36050,36050,36050,0
20250227,103900,81460750,36050,36050,36050,36050,0
20250227,103800,81460750,36050,36050,36050,36050,0
20250227,103700,81460750,36050,36050,36050,36050,0
20250227,103600,81460750,36050,36050,36050,36050,133
20250227,103500,76666100,36050,36050,36050,36050,0
20250227,103400,76666100,36050,36050,36050,36050,1
20250227,103300,76630050,36000,36000,36000,36000,9
20250227,103200,76306050,36100,36100,36100,36100,21
20250227,103100,75547950,36100,36100,36100,36100,11
20250227,103000,75150850,36100,36100,36100,36100,0
20250227,102900,75150850,36100,36100,36100,36100,0
20250227,102800,75150850,36100,36100,36100,36100,1
20250227,102700,75114750,36050,36050,36050,36050,180
20250227,102600,68625750,36050,35800,36100,35800,203
20250227,102500,61317150,35750,35700,35800,35700,20
20250227,102400,60602650,35700,35600,35700,35550,202
20250227,102300,53421200,35600,35700,35700,35600,8
20250227,102200,53136100,35800,35800,35800,35800,1
20250227,102100,53100300,35800,35800,35800,35800,0
20250227,102000,53100300,35800,35800,35800,35800,0
20250227,101900,53100300,35800,35800,35800,35800,30
20250227,101800,52026300,35850,35850,35850,35850,0
20250227,101700,52026300,35850,35850,35850,35850,0
20250227,101600,52026300,35850,35850,35850,35850,0
20250227,101500,52026300,35850,35850,35850,35850,56
20250227,101400,50018700,35850,35800,35850,35800,28
20250227,101300,49015200,35650,35650,35650,35650,0
20250227,101200,49015200,35650,35650,35650,35650,137
20250227,101100,44131150,35650,35650,35650,35650,2
20250227,101000,44059850,35450,35500,35500,35450,10
20250227,100900,43705200,35500,35500,35500,35500,0
20250227,100800,43705200,35500,35500,35500,35500,0
20250227,100700,43705200,35500,35500,35500,35500,0
20250227,100600,43705200,35500,35550,35550,35500,8
20250227,100500,43421000,35650,35650,35650,35650,4
20250227,100400,43278400,35650,35650,35650,35650,1
20250227,100300,43242750,35500,35500,35500,35500,20
20250227,100200,42532750,35450,35450,35450,35450,0
20250227,100100,42532750,35450,35450,35450,35450,44
20250227,100000,40972950,35450,35450,35450,35450,4
20250227,095900,40831150,35350,35350,35350,35350,2
20250227,095800,40760450,35350,35350,35350,35350,4
20250227,095700,40619050,35450,35450,35450,35450,5
20250227,095600,40441800,35450,35450,35450,35450,0
20250227,095500,40441800,35450,35450,35450,35450,0
20250227,095400,40441800,35450,35450,35450,35450,1
20250227,095300,40406350,35400,35400,35400,35400,0
20250227,095200,40406350,35400,35450,35450,35400,111
20250227,095100,36474400,35450,35450,35450,35450,0
20250227,095000,36474400,35450,35450,35450,35450,0
20250227,094900,36474400,35450,35450,35450,35450,8
20250227,094800,36190800,35450,35450,35450,35450,0
20250227,094700,36190800,35450,35450,35450,35450,2
20250227,094600,36119900,35500,35500,35500,35500,4
20250227,094500,35977900,35500,35500,35500,35500,1
20250227,094400,35942400,35500,35500,35500,35500,3
20250227,094300,35835900,35450,35400,35450,35400,59
20250227,094200,33746850,35400,35500,35500,35400,129
20250227,094100,29179250,35550,35550,35550,35550,0
20250227,094000,29179250,35550,35550,35550,35550,1
20250227,093900,29143700,35500,35600,35600,35500,142
20250227,093800,24100000,35550,35550,35550,35550,1
20250227,093700,24064450,35550,35550,35550,35550,1
20250227,093600,24028900,35550,35600,35600,35550,82
20250227,093500,21110200,35650,35650,35650,35650,1
20250227,093400,21074550,35650,35700,35700,35650,293
20250227,093300,10629000,35650,35650,35650,35650,16
20250227,093200,10058600,35750,35750,35750,35750,2
20250227,093100,9987100,35850,35850,35850,35850,1
20250227,093000,9951250,35700,35700,35750,35700,12
20250227,092900,9522800,35950,35950,35950,35950,0
20250227,092800,9522800,35950,35950,35950,35950,0
20250227,092700,9522800,35950,35950,35950,35950,0
20250227,092600,9522800,35950,35950,35950,35950,0
20250227,092500,9522800,35950,35950,35950,35950,4
20250227,092400,9379000,35950,35950,35950,35950,3
20250227,092300,9271150,35700,35700,35700,35700,15
20250227,092200,8735650,35700,35700,35700,35700,0
20250227,092100,8735650,35700,35700,35700,35700,0
20250227,092000,8735650,35700,35700,35700,35700,0
20250227,091900,8735650,35700,35800,35800,35700,105
20250227,091800,4986950,35800,35800,35800,35800,0
20250227,091700,4986950,35800,35800,35800,35800,0
20250227,091600,4986950,35800,35800,35800,35800,1
20250227,091500,4951150,36100,36100,36100,36100,3
20250227,091400,4842850,36150,36150,36150,36150,0
20250227,091300,4842850,36150,36150,36150,36150,1
20250227,091200,4806700,35800,35800,35800,35800,0
20250227,091100,4806700,35800,35800,35800,35800,21
20250227,091000,4054900,35800,35850,35850,35800,16
20250227,090900,3481750,36250,36250,36250,36250,0
20250227,090800,3481750,36250,36250,36250,36250,0
20250227,090700,3481750,36250,36200,36250,36200,30
20250227,090600,2395550,36200,36200,36200,36200,1
20250227,090500,2359350,35650,36200,36200,35650,14
20250227,090400,1859700,35650,35650,35650,35650,5
20250227,090300,1681450,35650,36050,36050,35600,35
20250227,090200,434050,36050,36050,36050,36050,5
20250227,090100,253800,36300,36300,36300,36300,0
20250227,090000,253800,36300,36250,36300,36250,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 201400 226326500 35000 35000 35000 35000 1494
3 20250227 201300 226326500 35000 35000 35000 35000 0
4 20250227 201200 226326500 35000 35000 35000 35000 0
5 20250227 201100 226326500 35000 35000 35000 35000 0
6 20250227 201000 226326500 35000 35000 35000 35000 0
7 20250227 200900 226326500 35000 35000 35000 35000 0
8 20250227 200800 226326500 35000 35000 35000 35000 0
9 20250227 200700 226326500 35000 35000 35000 35000 0
10 20250227 200600 226326500 35000 35000 35000 35000 0
11 20250227 200500 226326500 35000 35000 35000 35000 0
12 20250227 200400 226326500 35000 35000 35000 35000 0
13 20250227 200300 226326500 35000 35000 35000 35000 0
14 20250227 200200 226326500 35000 35000 35000 35000 0
15 20250227 200100 226326500 35000 35000 35000 35000 0
16 20250227 200000 226326500 35000 35000 35000 35000 0
17 20250227 195900 226326500 35000 35000 35000 35000 0
18 20250227 195800 226326500 35000 35000 35000 35000 0
19 20250227 195700 226326500 35000 35000 35000 35000 0
20 20250227 195600 226326500 35000 35000 35000 35000 0
21 20250227 195500 226326500 35000 35000 35000 35000 0
22 20250227 195400 226326500 35000 35000 35000 35000 0
23 20250227 195300 226326500 35000 35000 35000 35000 0
24 20250227 195200 226326500 35000 35000 35000 35000 0
25 20250227 195100 226326500 35000 35000 35000 35000 0
26 20250227 195000 226326500 35000 35000 35000 35000 0
27 20250227 194900 226326500 35000 35000 35000 35000 0
28 20250227 194800 226326500 35000 35000 35000 35000 0
29 20250227 194700 226326500 35000 35000 35000 35000 0
30 20250227 194600 226326500 35000 35000 35000 35000 0
31 20250227 194500 226326500 35000 35000 35000 35000 0
32 20250227 194400 226326500 35000 35000 35000 35000 1494
33 20250227 194300 226326500 35000 35000 35000 35000 0
34 20250227 194200 226326500 35000 35000 35000 35000 0
35 20250227 194100 226326500 35000 35000 35000 35000 0
36 20250227 194000 226326500 35000 35000 35000 35000 0
37 20250227 193900 226326500 35000 35000 35000 35000 0
38 20250227 193800 226326500 35000 35000 35000 35000 0
39 20250227 193700 226326500 35000 35000 35000 35000 0
40 20250227 193600 226326500 35000 35000 35000 35000 0
41 20250227 193500 226326500 35000 35000 35000 35000 0
42 20250227 193400 226326500 35000 35000 35000 35000 0
43 20250227 193300 226326500 35000 35000 35000 35000 0
44 20250227 193200 226326500 35000 35000 35000 35000 0
45 20250227 193100 226326500 35000 35000 35000 35000 0
46 20250227 193000 226326500 35000 35000 35000 35000 0
47 20250227 192900 226326500 35000 35000 35000 35000 0
48 20250227 192800 226326500 35000 35000 35000 35000 0
49 20250227 192700 226326500 35000 35000 35000 35000 0
50 20250227 192600 226326500 35000 35000 35000 35000 0
51 20250227 192500 226326500 35000 35000 35000 35000 0
52 20250227 192400 226326500 35000 35000 35000 35000 0
53 20250227 192300 226326500 35000 35000 35000 35000 0
54 20250227 192200 226326500 35000 35000 35000 35000 0
55 20250227 192100 226326500 35000 35000 35000 35000 0
56 20250227 192000 226326500 35000 35000 35000 35000 0
57 20250227 191900 226326500 35000 35000 35000 35000 0
58 20250227 191800 226326500 35000 35000 35000 35000 0
59 20250227 191700 226326500 35000 35000 35000 35000 0
60 20250227 191600 226326500 35000 35000 35000 35000 0
61 20250227 191500 226326500 35000 35000 35000 35000 0
62 20250227 191400 226326500 35000 35000 35000 35000 1494
63 20250227 191300 226326500 35000 35000 35000 35000 0
64 20250227 191200 226326500 35000 35000 35000 35000 0
65 20250227 191100 226326500 35000 35000 35000 35000 0
66 20250227 191000 226326500 35000 35000 35000 35000 0
67 20250227 190900 226326500 35000 35000 35000 35000 0
68 20250227 190800 226326500 35000 35000 35000 35000 0
69 20250227 190700 226326500 35000 35000 35000 35000 0
70 20250227 190600 226326500 35000 35000 35000 35000 0
71 20250227 190500 226326500 35000 35000 35000 35000 0
72 20250227 190400 226326500 35000 35000 35000 35000 0
73 20250227 190300 226326500 35000 35000 35000 35000 0
74 20250227 190200 226326500 35000 35000 35000 35000 0
75 20250227 190100 226326500 35000 35000 35000 35000 0
76 20250227 190000 226326500 35000 35000 35000 35000 0
77 20250227 185900 226326500 35000 35000 35000 35000 0
78 20250227 185800 226326500 35000 35000 35000 35000 0
79 20250227 185700 226326500 35000 35000 35000 35000 0
80 20250227 185600 226326500 35000 35000 35000 35000 0
81 20250227 185500 226326500 35000 35000 35000 35000 0
82 20250227 185400 226326500 35000 35000 35000 35000 0
83 20250227 185300 226326500 35000 35000 35000 35000 0
84 20250227 185200 226326500 35000 35000 35000 35000 0
85 20250227 185100 226326500 35000 35000 35000 35000 0
86 20250227 185000 226326500 35000 35000 35000 35000 0
87 20250227 184900 226326500 35000 35000 35000 35000 0
88 20250227 184800 226326500 35000 35000 35000 35000 0
89 20250227 184700 226326500 35000 35000 35000 35000 0
90 20250227 184600 226326500 35000 35000 35000 35000 0
91 20250227 184500 226326500 35000 35000 35000 35000 0
92 20250227 184400 226326500 35000 35000 35000 35000 1494
93 20250227 184300 226326500 35000 35000 35000 35000 0
94 20250227 184200 226326500 35000 35000 35000 35000 0
95 20250227 184100 226326500 35000 35000 35000 35000 0
96 20250227 184000 226326500 35000 35000 35000 35000 0
97 20250227 183900 226326500 35000 35000 35000 35000 0
98 20250227 183800 226326500 35000 35000 35000 35000 0
99 20250227 183700 226326500 35000 35000 35000 35000 0
100 20250227 183600 226326500 35000 35000 35000 35000 0
101 20250227 183500 226326500 35000 35000 35000 35000 0
102 20250227 183400 226326500 35000 35000 35000 35000 0
103 20250227 183300 226326500 35000 35000 35000 35000 0
104 20250227 183200 226326500 35000 35000 35000 35000 0
105 20250227 183100 226326500 35000 35000 35000 35000 0
106 20250227 183000 226326500 35000 35000 35000 35000 0
107 20250227 182900 226326500 35000 35000 35000 35000 0
108 20250227 182800 226326500 35000 35000 35000 35000 0
109 20250227 182700 226326500 35000 35000 35000 35000 0
110 20250227 182600 226326500 35000 35000 35000 35000 0
111 20250227 182500 226326500 35000 35000 35000 35000 0
112 20250227 182400 226326500 35000 35000 35000 35000 0
113 20250227 182300 226326500 35000 35000 35000 35000 0
114 20250227 182200 226326500 35000 35000 35000 35000 0
115 20250227 182100 226326500 35000 35000 35000 35000 0
116 20250227 182000 226326500 35000 35000 35000 35000 0
117 20250227 181900 226326500 35000 35000 35000 35000 0
118 20250227 181800 226326500 35000 35000 35000 35000 0
119 20250227 181700 226326500 35000 35000 35000 35000 0
120 20250227 181600 226326500 35000 35000 35000 35000 0
121 20250227 181500 226326500 35000 35000 35000 35000 0
122 20250227 181400 226326500 35000 35000 35000 35000 1494
123 20250227 181300 226326500 35000 35000 35000 35000 0
124 20250227 181200 226326500 35000 35000 35000 35000 0
125 20250227 181100 226326500 35000 35000 35000 35000 0
126 20250227 181000 226326500 35000 35000 35000 35000 0
127 20250227 180900 226326500 35000 35000 35000 35000 0
128 20250227 180800 226326500 35000 35000 35000 35000 0
129 20250227 180700 226326500 35000 35000 35000 35000 0
130 20250227 180600 226326500 35000 35000 35000 35000 0
131 20250227 180500 226326500 35000 35000 35000 35000 0
132 20250227 180400 226326500 35000 35000 35000 35000 0
133 20250227 180300 226326500 35000 35000 35000 35000 0
134 20250227 180200 226326500 35000 35000 35000 35000 0
135 20250227 180100 226326500 35000 35000 35000 35000 0
136 20250227 180000 226326500 35000 35000 35000 35000 0
137 20250227 175900 226326500 35000 35000 35000 35000 0
138 20250227 175800 226326500 35000 35000 35000 35000 0
139 20250227 175700 226326500 35000 35000 35000 35000 0
140 20250227 175600 226326500 35000 35000 35000 35000 0
141 20250227 175500 226326500 35000 35000 35000 35000 0
142 20250227 175400 226326500 35000 35000 35000 35000 0
143 20250227 175300 226326500 35000 35000 35000 35000 0
144 20250227 175200 226326500 35000 35000 35000 35000 0
145 20250227 175100 226326500 35000 35000 35000 35000 0
146 20250227 175000 226326500 35000 35000 35000 35000 0
147 20250227 174900 226326500 35000 35000 35000 35000 0
148 20250227 174800 226326500 35000 35000 35000 35000 0
149 20250227 174700 226326500 35000 35000 35000 35000 0
150 20250227 174600 226326500 35000 35000 35000 35000 0
151 20250227 174500 226326500 35000 35000 35000 35000 0
152 20250227 174400 226326500 35000 35000 35000 35000 1494
153 20250227 174300 226326500 35000 35000 35000 35000 0
154 20250227 174200 226326500 35000 35000 35000 35000 0
155 20250227 174100 226326500 35000 35000 35000 35000 0
156 20250227 174000 226326500 35000 35000 35000 35000 0
157 20250227 173900 226326500 35000 35000 35000 35000 0
158 20250227 173800 226326500 35000 35000 35000 35000 0
159 20250227 173700 226326500 35000 35000 35000 35000 0
160 20250227 173600 226326500 35000 35000 35000 35000 0
161 20250227 173500 226326500 35000 35000 35000 35000 0
162 20250227 173400 226326500 35000 35000 35000 35000 0
163 20250227 173300 226326500 35000 35000 35000 35000 0
164 20250227 173200 226326500 35000 35000 35000 35000 0
165 20250227 173100 226326500 35000 35000 35000 35000 0
166 20250227 173000 226326500 35000 35000 35000 35000 0
167 20250227 172900 226326500 35000 35000 35000 35000 0
168 20250227 172800 226326500 35000 35000 35000 35000 0
169 20250227 172700 226326500 35000 35000 35000 35000 0
170 20250227 172600 226326500 35000 35000 35000 35000 0
171 20250227 172500 226326500 35000 35000 35000 35000 0
172 20250227 172400 226326500 35000 35000 35000 35000 0
173 20250227 172300 226326500 35000 35000 35000 35000 0
174 20250227 172200 226326500 35000 35000 35000 35000 0
175 20250227 172100 226326500 35000 35000 35000 35000 0
176 20250227 172000 226326500 35000 35000 35000 35000 0
177 20250227 171900 226326500 35000 35000 35000 35000 0
178 20250227 171800 226326500 35000 35000 35000 35000 0
179 20250227 171700 226326500 35000 35000 35000 35000 0
180 20250227 171600 226326500 35000 35000 35000 35000 0
181 20250227 171500 226326500 35000 35000 35000 35000 0
182 20250227 171400 226326500 35000 35000 35000 35000 1494
183 20250227 171300 226326500 35000 35000 35000 35000 0
184 20250227 171200 226326500 35000 35000 35000 35000 0
185 20250227 171100 226326500 35000 35000 35000 35000 0
186 20250227 171000 226326500 35000 35000 35000 35000 0
187 20250227 170900 226326500 35000 35000 35000 35000 0
188 20250227 170800 226326500 35000 35000 35000 35000 0
189 20250227 170700 226326500 35000 35000 35000 35000 0
190 20250227 170600 226326500 35000 35000 35000 35000 0
191 20250227 170500 226326500 35000 35000 35000 35000 0
192 20250227 170400 226326500 35000 35000 35000 35000 0
193 20250227 170300 226326500 35000 35000 35000 35000 0
194 20250227 170200 226326500 35000 35000 35000 35000 0
195 20250227 170100 226326500 35000 35000 35000 35000 0
196 20250227 170000 226326500 35000 35000 35000 35000 0
197 20250227 165900 226326500 35000 35000 35000 35000 0
198 20250227 165800 226326500 35000 35000 35000 35000 0
199 20250227 165700 226326500 35000 35000 35000 35000 0
200 20250227 165600 226326500 35000 35000 35000 35000 0
201 20250227 165500 226326500 35000 35000 35000 35000 0
202 20250227 165400 226326500 35000 35000 35000 35000 0
203 20250227 165300 226326500 35000 35000 35000 35000 0
204 20250227 165200 226326500 35000 35000 35000 35000 0
205 20250227 165100 226326500 35000 35000 35000 35000 0
206 20250227 165000 226326500 35000 35000 35000 35000 0
207 20250227 164900 226326500 35000 35000 35000 35000 0
208 20250227 164800 226326500 35000 35000 35000 35000 0
209 20250227 164700 226326500 35000 35000 35000 35000 0
210 20250227 164600 226326500 35000 35000 35000 35000 0
211 20250227 164500 226326500 35000 35000 35000 35000 0
212 20250227 164400 226326500 35000 35000 35000 35000 1494
213 20250227 164300 226326500 35000 35000 35000 35000 0
214 20250227 164200 226326500 35000 35000 35000 35000 0
215 20250227 164100 226326500 35000 35000 35000 35000 0
216 20250227 164000 226326500 35000 35000 35000 35000 0
217 20250227 163900 226326500 35000 35000 35000 35000 0
218 20250227 163800 226326500 35000 35000 35000 35000 0
219 20250227 163700 226326500 35000 35000 35000 35000 0
220 20250227 163600 226326500 35000 35000 35000 35000 0
221 20250227 163500 226326500 35000 35000 35000 35000 0
222 20250227 163400 226326500 35000 35000 35000 35000 0
223 20250227 163300 226326500 35000 35000 35000 35000 0
224 20250227 163200 226326500 35000 35000 35000 35000 0
225 20250227 163100 226326500 35000 35000 35000 35000 0
226 20250227 163000 226326500 35000 35000 35000 35000 0
227 20250227 162900 226326500 35000 35000 35000 35000 0
228 20250227 162800 226326500 35000 35000 35000 35000 0
229 20250227 162700 226326500 35000 35000 35000 35000 0
230 20250227 162600 226326500 35000 35000 35000 35000 0
231 20250227 162500 226326500 35000 35000 35000 35000 0
232 20250227 162400 226326500 35000 35000 35000 35000 0
233 20250227 162300 226326500 35000 35000 35000 35000 0
234 20250227 162200 226326500 35000 35000 35000 35000 0
235 20250227 162100 226326500 35000 35000 35000 35000 0
236 20250227 162000 226326500 35000 35000 35000 35000 0
237 20250227 161900 226326500 35000 35000 35000 35000 0
238 20250227 161800 226326500 35000 35000 35000 35000 0
239 20250227 161700 226326500 35000 35000 35000 35000 0
240 20250227 161600 226326500 35000 35000 35000 35000 0
241 20250227 161500 226326500 35000 35000 35000 35000 0
242 20250227 161400 226326500 35000 35000 35000 35000 1494
243 20250227 161300 226326500 35000 35000 35000 35000 0
244 20250227 161200 226326500 35000 35000 35000 35000 0
245 20250227 161100 226326500 35000 35000 35000 35000 0
246 20250227 161000 226326500 35000 35000 35000 35000 0
247 20250227 160900 226326500 35000 35000 35000 35000 0
248 20250227 160800 226326500 35000 35000 35000 35000 0
249 20250227 160700 226326500 35000 35000 35000 35000 0
250 20250227 160600 226326500 35000 35000 35000 35000 0
251 20250227 160500 226326500 35000 35000 35000 35000 0
252 20250227 160400 226326500 35000 35000 35000 35000 0
253 20250227 160300 226326500 35000 35000 35000 35000 0
254 20250227 160200 226326500 35000 35000 35000 35000 0
255 20250227 160100 226326500 35000 35000 35000 35000 0
256 20250227 160000 226326500 35000 35000 35000 35000 0
257 20250227 155900 226326500 35000 35000 35000 35000 0
258 20250227 155800 226326500 35000 35000 35000 35000 0
259 20250227 155700 226326500 35000 35000 35000 35000 0
260 20250227 155600 226326500 35000 35000 35000 35000 0
261 20250227 155500 226326500 35000 35000 35000 35000 0
262 20250227 155400 226326500 35000 35000 35000 35000 0
263 20250227 155300 226326500 35000 35000 35000 35000 0
264 20250227 155200 226326500 35000 35000 35000 35000 0
265 20250227 155100 226326500 35000 35000 35000 35000 0
266 20250227 155000 226326500 35000 35000 35000 35000 0
267 20250227 154900 226326500 35000 35000 35000 35000 0
268 20250227 154800 226326500 35000 35000 35000 35000 0
269 20250227 154700 226326500 35000 35000 35000 35000 0
270 20250227 154600 226326500 35000 35000 35000 35000 0
271 20250227 154500 226326500 35000 35000 35000 35000 0
272 20250227 154400 226326500 35000 35000 35000 35000 1494
273 20250227 154300 226326500 35000 35000 35000 35000 0
274 20250227 154200 226326500 35000 35000 35000 35000 0
275 20250227 154100 226326500 35000 35000 35000 35000 0
276 20250227 154000 226326500 35000 35000 35000 35000 0
277 20250227 153900 226326500 35000 35000 35000 35000 0
278 20250227 153800 226326500 35000 35000 35000 35000 0
279 20250227 153700 226326500 35000 35000 35000 35000 0
280 20250227 153600 226326500 35000 35000 35000 35000 0
281 20250227 153500 226326500 35000 35000 35000 35000 0
282 20250227 153400 226326500 35000 35000 35000 35000 0
283 20250227 153300 226326500 35000 35000 35000 35000 0
284 20250227 153200 226326500 35000 35000 35000 35000 0
285 20250227 153100 226326500 35000 35000 35000 35000 0
286 20250227 153000 226326500 35000 35000 35000 35000 1494
287 20250227 152900 174036500 35500 35500 35500 35500 0
288 20250227 152800 174036500 35500 35500 35500 35500 0
289 20250227 152700 174036500 35500 35500 35500 35500 0
290 20250227 152600 174036500 35500 35500 35500 35500 0
291 20250227 152500 174036500 35500 35500 35500 35500 0
292 20250227 152400 174036500 35500 35500 35500 35500 0
293 20250227 152300 174036500 35500 35500 35500 35500 0
294 20250227 152200 174036500 35500 35500 35500 35500 0
295 20250227 152100 174036500 35500 35500 35500 35500 0
296 20250227 152000 174036500 35500 35500 35500 35500 0
297 20250227 151900 174036500 35500 35500 35500 35350 336
298 20250227 151800 162110900 35500 35500 35500 35500 1
299 20250227 151700 162075400 35500 35500 35500 35500 0
300 20250227 151600 162075400 35500 35500 35500 35500 81
301 20250227 151500 159199900 35300 35300 35300 35300 0
302 20250227 151400 159199900 35300 35300 35300 35300 72
303 20250227 151300 156658300 35300 35300 35300 35300 0
304 20250227 151200 156658300 35300 35300 35300 35300 0
305 20250227 151100 156658300 35300 35300 35300 35300 0
306 20250227 151000 156658300 35300 35300 35300 35300 2
307 20250227 150900 156587700 35350 35350 35350 35350 0
308 20250227 150800 156587700 35350 35350 35350 35350 0
309 20250227 150700 156587700 35350 35350 35350 35350 32
310 20250227 150600 155456500 35400 35500 35500 35400 4
311 20250227 150500 155314700 35550 35550 35550 35550 0
312 20250227 150400 155314700 35550 35550 35550 35550 0
313 20250227 150300 155314700 35550 35550 35550 35550 0
314 20250227 150200 155314700 35550 35550 35550 35550 0
315 20250227 150100 155314700 35550 35550 35550 35550 1
316 20250227 150000 155279150 35350 35550 35550 35350 13
317 20250227 145900 154817400 35350 35350 35350 35350 0
318 20250227 145800 154817400 35350 35350 35350 35350 0
319 20250227 145700 154817400 35350 35350 35350 35350 18
320 20250227 145600 154181100 35600 35600 35600 35600 0
321 20250227 145500 154181100 35600 35600 35600 35600 10
322 20250227 145400 153825100 35600 35600 35600 35600 0
323 20250227 145300 153825100 35600 35600 35600 35600 0
324 20250227 145200 153825100 35600 35600 35600 35600 28
325 20250227 145100 152828300 35600 35600 35600 35600 0
326 20250227 145000 152828300 35600 35600 35600 35600 10
327 20250227 144900 152472300 35600 35600 35600 35600 1
328 20250227 144800 152436700 35300 35300 35300 35300 10
329 20250227 144700 152083700 35350 35350 35350 35350 0
330 20250227 144600 152083700 35350 35350 35350 35350 0
331 20250227 144500 152083700 35350 35350 35350 35350 0
332 20250227 144400 152083700 35350 35350 35350 35350 0
333 20250227 144300 152083700 35350 35350 35350 35350 0
334 20250227 144200 152083700 35350 35350 35350 35350 0
335 20250227 144100 152083700 35350 35350 35350 35350 0
336 20250227 144000 152083700 35350 35350 35350 35350 0
337 20250227 143900 152083700 35350 35350 35350 35350 30
338 20250227 143800 151023200 35350 35350 35350 35350 0
339 20250227 143700 151023200 35350 35350 35350 35350 0
340 20250227 143600 151023200 35350 35350 35350 35350 17
341 20250227 143500 150422250 35350 35350 35350 35350 40
342 20250227 143400 149008250 35350 35350 35350 35350 0
343 20250227 143300 149008250 35350 35350 35350 35350 0
344 20250227 143200 149008250 35350 35350 35350 35350 0
345 20250227 143100 149008250 35350 35350 35350 35350 0
346 20250227 143000 149008250 35350 35350 35350 35350 50
347 20250227 142900 147240750 35350 35350 35350 35350 20
348 20250227 142800 146533750 35350 35350 35350 35350 0
349 20250227 142700 146533750 35350 35400 35400 35350 33
350 20250227 142600 145366350 35400 35400 35400 35400 0
351 20250227 142500 145366350 35400 35400 35400 35400 0
352 20250227 142400 145366350 35400 35400 35400 35400 0
353 20250227 142300 145366350 35400 35400 35400 35400 0
354 20250227 142200 145366350 35400 35400 35400 35400 0
355 20250227 142100 145366350 35400 35350 35400 35350 36
356 20250227 142000 144092350 35400 35400 35400 35400 0
357 20250227 141900 144092350 35400 35400 35400 35400 0
358 20250227 141800 144092350 35400 35400 35400 35400 2
359 20250227 141700 144021550 35450 35450 35450 35450 0
360 20250227 141600 144021550 35450 35450 35450 35450 1
361 20250227 141500 143986100 35450 35450 35450 35450 0
362 20250227 141400 143986100 35450 35450 35450 35450 0
363 20250227 141300 143986100 35450 35450 35450 35450 1
364 20250227 141200 143950650 35450 35450 35450 35450 0
365 20250227 141100 143950650 35450 35450 35450 35450 0
366 20250227 141000 143950650 35450 35450 35450 35450 0
367 20250227 140900 143950650 35450 35450 35450 35450 0
368 20250227 140800 143950650 35450 35450 35450 35450 1
369 20250227 140700 143915200 35450 35450 35450 35450 0
370 20250227 140600 143915200 35450 35450 35450 35450 1
371 20250227 140500 143879750 35450 35450 35450 35450 0
372 20250227 140400 143879750 35450 35450 35450 35450 0
373 20250227 140300 143879750 35450 35450 35450 35450 30
374 20250227 140200 142816250 35450 35450 35450 35450 0
375 20250227 140100 142816250 35450 35450 35450 35450 1
376 20250227 140000 142780800 35450 35450 35450 35450 1
377 20250227 135900 142745350 35550 35550 35550 35550 0
378 20250227 135800 142745350 35550 35550 35550 35550 0
379 20250227 135700 142745350 35550 35550 35550 35550 0
380 20250227 135600 142745350 35550 35550 35550 35550 0
381 20250227 135500 142745350 35550 35550 35550 35550 0
382 20250227 135400 142745350 35550 35550 35550 35550 0
383 20250227 135300 142745350 35550 35550 35550 35550 0
384 20250227 135200 142745350 35550 35550 35550 35550 0
385 20250227 135100 142745350 35550 35350 35550 35300 173
386 20250227 135000 136633200 35350 35350 35350 35350 0
387 20250227 134900 136633200 35350 35350 35350 35350 0
388 20250227 134800 136633200 35350 35350 35350 35350 0
389 20250227 134700 136633200 35350 35350 35350 35350 0
390 20250227 134600 136633200 35350 35350 35350 35350 0
391 20250227 134500 136633200 35350 35350 35350 35350 0
392 20250227 134400 136633200 35350 35350 35350 35350 45
393 20250227 134300 135042450 35350 35350 35350 35350 13
394 20250227 134200 134582900 35400 35400 35400 35400 1
395 20250227 134100 134547500 35350 35350 35350 35350 0
396 20250227 134000 134547500 35350 35450 35450 35350 140
397 20250227 133900 129590800 35500 35500 35500 35500 0
398 20250227 133800 129590800 35500 35500 35500 35500 1
399 20250227 133700 129555300 35500 35500 35500 35500 0
400 20250227 133600 129555300 35500 35500 35500 35500 0
401 20250227 133500 129555300 35500 35500 35500 35500 0
402 20250227 133400 129555300 35500 35500 35500 35500 0
403 20250227 133300 129555300 35500 35500 35500 35500 0
404 20250227 133200 129555300 35500 35500 35500 35500 0
405 20250227 133100 129555300 35500 35500 35500 35500 0
406 20250227 133000 129555300 35500 35500 35500 35500 99
407 20250227 132900 126040800 35550 35550 35550 35550 0
408 20250227 132800 126040800 35550 35550 35550 35550 0
409 20250227 132700 126040800 35550 35550 35550 35550 0
410 20250227 132600 126040800 35550 35550 35550 35550 0
411 20250227 132500 126040800 35550 35550 35550 35550 12
412 20250227 132400 125614200 35550 35550 35550 35550 0
413 20250227 132300 125614200 35550 35550 35550 35550 0
414 20250227 132200 125614200 35550 35550 35550 35550 0
415 20250227 132100 125614200 35550 35550 35550 35550 0
416 20250227 132000 125614200 35550 35550 35550 35550 0
417 20250227 131900 125614200 35550 35550 35550 35550 0
418 20250227 131800 125614200 35550 35550 35550 35550 0
419 20250227 131700 125614200 35550 35550 35550 35550 0
420 20250227 131600 125614200 35550 35550 35550 35550 0
421 20250227 131500 125614200 35550 35550 35550 35550 3
422 20250227 131400 125507550 35550 35550 35550 35550 0
423 20250227 131300 125507550 35550 35550 35550 35550 0
424 20250227 131200 125507550 35550 35550 35550 35550 0
425 20250227 131100 125507550 35550 35550 35550 35550 0
426 20250227 131000 125507550 35550 35550 35550 35550 0
427 20250227 130900 125507550 35550 35550 35550 35550 27
428 20250227 130800 124547700 35550 35550 35550 35550 1
429 20250227 130700 124512150 35650 35650 35650 35650 0
430 20250227 130600 124512150 35650 35650 35650 35650 0
431 20250227 130500 124512150 35650 35650 35650 35650 0
432 20250227 130400 124512150 35650 35650 35650 35650 1
433 20250227 130300 124476500 35650 35650 35650 35650 0
434 20250227 130200 124476500 35650 35650 35650 35650 0
435 20250227 130100 124476500 35650 35650 35650 35650 0
436 20250227 130000 124476500 35650 35650 35650 35650 0
437 20250227 125900 124476500 35650 35650 35650 35650 0
438 20250227 125800 124476500 35650 35600 35650 35600 45
439 20250227 125700 122874450 35650 35650 35650 35650 0
440 20250227 125600 122874450 35650 35650 35650 35650 0
441 20250227 125500 122874450 35650 35650 35650 35650 0
442 20250227 125400 122874450 35650 35650 35650 35650 0
443 20250227 125300 122874450 35650 35650 35650 35650 0
444 20250227 125200 122874450 35650 35650 35650 35650 0
445 20250227 125100 122874450 35650 35650 35650 35650 0
446 20250227 125000 122874450 35650 35650 35650 35650 0
447 20250227 124900 122874450 35650 35650 35650 35650 0
448 20250227 124800 122874450 35650 35650 35650 35650 0
449 20250227 124700 122874450 35650 35650 35650 35650 0
450 20250227 124600 122874450 35650 35650 35650 35650 0
451 20250227 124500 122874450 35650 35650 35650 35650 1
452 20250227 124400 122838800 35650 35650 35650 35650 0
453 20250227 124300 122838800 35650 35650 35650 35650 0
454 20250227 124200 122838800 35650 35650 35650 35650 0
455 20250227 124100 122838800 35650 35650 35650 35650 0
456 20250227 124000 122838800 35650 35650 35650 35650 0
457 20250227 123900 122838800 35650 35650 35650 35650 0
458 20250227 123800 122838800 35650 35650 35650 35650 0
459 20250227 123700 122838800 35650 35650 35650 35650 0
460 20250227 123600 122838800 35650 35650 35650 35650 101
461 20250227 123500 119238150 35650 35650 35650 35650 94
462 20250227 123400 115887050 35600 35600 35600 35600 9
463 20250227 123300 115566650 35600 35600 35600 35600 1
464 20250227 123200 115531050 35600 35600 35600 35600 0
465 20250227 123100 115531050 35600 35600 35600 35600 0
466 20250227 123000 115531050 35600 35600 35600 35600 0
467 20250227 122900 115531050 35600 35600 35600 35600 0
468 20250227 122800 115531050 35600 35600 35600 35600 122
469 20250227 122700 111187850 35650 35650 35650 35650 0
470 20250227 122600 111187850 35650 35650 35650 35650 79
471 20250227 122500 108371500 35650 35650 35650 35650 0
472 20250227 122400 108371500 35650 35650 35650 35650 0
473 20250227 122300 108371500 35650 35650 35650 35650 0
474 20250227 122200 108371500 35650 35650 35650 35650 0
475 20250227 122100 108371500 35650 35650 35650 35650 7
476 20250227 122000 108121950 35650 35650 35650 35650 1
477 20250227 121900 108086300 35650 35650 35650 35650 0
478 20250227 121800 108086300 35650 35650 35650 35650 0
479 20250227 121700 108086300 35650 35650 35650 35650 0
480 20250227 121600 108086300 35650 35650 35650 35650 0
481 20250227 121500 108086300 35650 35650 35650 35650 10
482 20250227 121400 107729800 35650 35650 35650 35650 0
483 20250227 121300 107729800 35650 35650 35650 35650 0
484 20250227 121200 107729800 35650 35650 35650 35650 0
485 20250227 121100 107729800 35650 35650 35650 35650 0
486 20250227 121000 107729800 35650 35650 35650 35650 0
487 20250227 120900 107729800 35650 35650 35650 35650 0
488 20250227 120800 107729800 35650 35650 35650 35650 0
489 20250227 120700 107729800 35650 35650 35650 35650 0
490 20250227 120600 107729800 35650 35650 35650 35650 0
491 20250227 120500 107729800 35650 35650 35650 35650 0
492 20250227 120400 107729800 35650 35650 35650 35650 0
493 20250227 120300 107729800 35650 35650 35650 35650 28
494 20250227 120200 106731600 35750 35750 35750 35750 0
495 20250227 120100 106731600 35750 35750 35750 35750 0
496 20250227 120000 106731600 35750 35750 35750 35750 0
497 20250227 115900 106731600 35750 35750 35750 35750 0
498 20250227 115800 106731600 35750 35750 35750 35750 0
499 20250227 115700 106731600 35750 35750 35750 35750 0
500 20250227 115600 106731600 35750 35750 35750 35750 0
501 20250227 115500 106731600 35750 35750 35750 35750 0
502 20250227 115400 106731600 35750 35750 35750 35750 2
503 20250227 115300 106660100 35750 35750 35750 35750 0
504 20250227 115200 106660100 35750 35750 35750 35750 0
505 20250227 115100 106660100 35750 35750 35750 35750 1
506 20250227 115000 106624350 35650 35650 35650 35650 0
507 20250227 114900 106624350 35650 35650 35650 35650 0
508 20250227 114800 106624350 35650 35650 35650 35650 0
509 20250227 114700 106624350 35650 35650 35650 35650 0
510 20250227 114600 106624350 35650 35650 35650 35650 0
511 20250227 114500 106624350 35650 35650 35650 35650 0
512 20250227 114400 106624350 35650 35650 35650 35650 0
513 20250227 114300 106624350 35650 35650 35650 35650 0
514 20250227 114200 106624350 35650 35650 35650 35650 0
515 20250227 114100 106624350 35650 35650 35650 35650 0
516 20250227 114000 106624350 35650 35700 35700 35650 50
517 20250227 113900 104840150 35700 35700 35700 35700 0
518 20250227 113800 104840150 35700 35700 35700 35700 0
519 20250227 113700 104840150 35700 35700 35700 35700 0
520 20250227 113600 104840150 35700 35700 35700 35700 0
521 20250227 113500 104840150 35700 35700 35700 35700 0
522 20250227 113400 104840150 35700 35700 35700 35700 2
523 20250227 113300 104768750 35700 35700 35700 35700 0
524 20250227 113200 104768750 35700 35700 35700 35700 2
525 20250227 113100 104697350 35750 35750 35750 35750 1
526 20250227 113000 104661600 35700 35700 35700 35700 0
527 20250227 112900 104661600 35700 35700 35700 35700 0
528 20250227 112800 104661600 35700 35700 35700 35700 0
529 20250227 112700 104661600 35700 35700 35700 35700 0
530 20250227 112600 104661600 35700 35700 35700 35700 14
531 20250227 112500 104161800 35750 35750 35750 35750 0
532 20250227 112400 104161800 35750 35750 35750 35750 0
533 20250227 112300 104161800 35750 35750 35750 35750 0
534 20250227 112200 104161800 35750 35750 35750 35750 0
535 20250227 112100 104161800 35750 35750 35750 35750 0
536 20250227 112000 104161800 35750 35750 35750 35750 5
537 20250227 111900 103983050 35800 35800 35800 35800 0
538 20250227 111800 103983050 35800 35800 35800 35800 51
539 20250227 111700 102157250 35900 35900 35900 35900 0
540 20250227 111600 102157250 35900 35850 35900 35850 109
541 20250227 111500 98249150 35850 35850 35850 35850 41
542 20250227 111400 96779300 35850 35850 35850 35850 0
543 20250227 111300 96779300 35850 35850 35850 35850 0
544 20250227 111200 96779300 35850 35850 35850 35850 0
545 20250227 111100 96779300 35850 35850 35850 35850 1
546 20250227 111000 96743450 35800 35800 35800 35800 5
547 20250227 110900 96564450 35800 35800 35800 35800 0
548 20250227 110800 96564450 35800 35800 35800 35800 0
549 20250227 110700 96564450 35800 35800 35800 35800 0
550 20250227 110600 96564450 35800 35800 35800 35800 0
551 20250227 110500 96564450 35800 35800 35800 35800 11
552 20250227 110400 96170650 35800 35800 35800 35800 0
553 20250227 110300 96170650 35800 35800 35800 35800 0
554 20250227 110200 96170650 35800 35800 35800 35800 4
555 20250227 110100 96027450 35800 35800 35800 35800 1
556 20250227 110000 95991650 35800 35800 35800 35800 0
557 20250227 105900 95991650 35800 35800 35800 35800 0
558 20250227 105800 95991650 35800 35800 35800 35800 0
559 20250227 105700 95991650 35800 35800 35800 35800 0
560 20250227 105600 95991650 35800 35800 35800 35800 0
561 20250227 105500 95991650 35800 35800 35800 35800 50
562 20250227 105400 94201650 35900 35900 35900 35900 2
563 20250227 105300 94129850 35900 35900 35900 35900 0
564 20250227 105200 94129850 35900 35900 35900 35900 260
565 20250227 105100 84795850 35900 35800 35900 35800 6
566 20250227 105000 84580950 35800 35800 35800 35800 0
567 20250227 104900 84580950 35800 35800 35800 35800 31
568 20250227 104800 83471150 35900 35900 35900 35900 0
569 20250227 104700 83471150 35900 35900 35900 35900 0
570 20250227 104600 83471150 35900 35900 35900 35900 0
571 20250227 104500 83471150 35900 35900 35900 35900 1
572 20250227 104400 83435250 35900 35900 35900 35900 0
573 20250227 104300 83435250 35900 35900 35900 35900 55
574 20250227 104200 81460750 36050 36050 36050 36050 0
575 20250227 104100 81460750 36050 36050 36050 36050 0
576 20250227 104000 81460750 36050 36050 36050 36050 0
577 20250227 103900 81460750 36050 36050 36050 36050 0
578 20250227 103800 81460750 36050 36050 36050 36050 0
579 20250227 103700 81460750 36050 36050 36050 36050 0
580 20250227 103600 81460750 36050 36050 36050 36050 133
581 20250227 103500 76666100 36050 36050 36050 36050 0
582 20250227 103400 76666100 36050 36050 36050 36050 1
583 20250227 103300 76630050 36000 36000 36000 36000 9
584 20250227 103200 76306050 36100 36100 36100 36100 21
585 20250227 103100 75547950 36100 36100 36100 36100 11
586 20250227 103000 75150850 36100 36100 36100 36100 0
587 20250227 102900 75150850 36100 36100 36100 36100 0
588 20250227 102800 75150850 36100 36100 36100 36100 1
589 20250227 102700 75114750 36050 36050 36050 36050 180
590 20250227 102600 68625750 36050 35800 36100 35800 203
591 20250227 102500 61317150 35750 35700 35800 35700 20
592 20250227 102400 60602650 35700 35600 35700 35550 202
593 20250227 102300 53421200 35600 35700 35700 35600 8
594 20250227 102200 53136100 35800 35800 35800 35800 1
595 20250227 102100 53100300 35800 35800 35800 35800 0
596 20250227 102000 53100300 35800 35800 35800 35800 0
597 20250227 101900 53100300 35800 35800 35800 35800 30
598 20250227 101800 52026300 35850 35850 35850 35850 0
599 20250227 101700 52026300 35850 35850 35850 35850 0
600 20250227 101600 52026300 35850 35850 35850 35850 0
601 20250227 101500 52026300 35850 35850 35850 35850 56
602 20250227 101400 50018700 35850 35800 35850 35800 28
603 20250227 101300 49015200 35650 35650 35650 35650 0
604 20250227 101200 49015200 35650 35650 35650 35650 137
605 20250227 101100 44131150 35650 35650 35650 35650 2
606 20250227 101000 44059850 35450 35500 35500 35450 10
607 20250227 100900 43705200 35500 35500 35500 35500 0
608 20250227 100800 43705200 35500 35500 35500 35500 0
609 20250227 100700 43705200 35500 35500 35500 35500 0
610 20250227 100600 43705200 35500 35550 35550 35500 8
611 20250227 100500 43421000 35650 35650 35650 35650 4
612 20250227 100400 43278400 35650 35650 35650 35650 1
613 20250227 100300 43242750 35500 35500 35500 35500 20
614 20250227 100200 42532750 35450 35450 35450 35450 0
615 20250227 100100 42532750 35450 35450 35450 35450 44
616 20250227 100000 40972950 35450 35450 35450 35450 4
617 20250227 095900 40831150 35350 35350 35350 35350 2
618 20250227 095800 40760450 35350 35350 35350 35350 4
619 20250227 095700 40619050 35450 35450 35450 35450 5
620 20250227 095600 40441800 35450 35450 35450 35450 0
621 20250227 095500 40441800 35450 35450 35450 35450 0
622 20250227 095400 40441800 35450 35450 35450 35450 1
623 20250227 095300 40406350 35400 35400 35400 35400 0
624 20250227 095200 40406350 35400 35450 35450 35400 111
625 20250227 095100 36474400 35450 35450 35450 35450 0
626 20250227 095000 36474400 35450 35450 35450 35450 0
627 20250227 094900 36474400 35450 35450 35450 35450 8
628 20250227 094800 36190800 35450 35450 35450 35450 0
629 20250227 094700 36190800 35450 35450 35450 35450 2
630 20250227 094600 36119900 35500 35500 35500 35500 4
631 20250227 094500 35977900 35500 35500 35500 35500 1
632 20250227 094400 35942400 35500 35500 35500 35500 3
633 20250227 094300 35835900 35450 35400 35450 35400 59
634 20250227 094200 33746850 35400 35500 35500 35400 129
635 20250227 094100 29179250 35550 35550 35550 35550 0
636 20250227 094000 29179250 35550 35550 35550 35550 1
637 20250227 093900 29143700 35500 35600 35600 35500 142
638 20250227 093800 24100000 35550 35550 35550 35550 1
639 20250227 093700 24064450 35550 35550 35550 35550 1
640 20250227 093600 24028900 35550 35600 35600 35550 82
641 20250227 093500 21110200 35650 35650 35650 35650 1
642 20250227 093400 21074550 35650 35700 35700 35650 293
643 20250227 093300 10629000 35650 35650 35650 35650 16
644 20250227 093200 10058600 35750 35750 35750 35750 2
645 20250227 093100 9987100 35850 35850 35850 35850 1
646 20250227 093000 9951250 35700 35700 35750 35700 12
647 20250227 092900 9522800 35950 35950 35950 35950 0
648 20250227 092800 9522800 35950 35950 35950 35950 0
649 20250227 092700 9522800 35950 35950 35950 35950 0
650 20250227 092600 9522800 35950 35950 35950 35950 0
651 20250227 092500 9522800 35950 35950 35950 35950 4
652 20250227 092400 9379000 35950 35950 35950 35950 3
653 20250227 092300 9271150 35700 35700 35700 35700 15
654 20250227 092200 8735650 35700 35700 35700 35700 0
655 20250227 092100 8735650 35700 35700 35700 35700 0
656 20250227 092000 8735650 35700 35700 35700 35700 0
657 20250227 091900 8735650 35700 35800 35800 35700 105
658 20250227 091800 4986950 35800 35800 35800 35800 0
659 20250227 091700 4986950 35800 35800 35800 35800 0
660 20250227 091600 4986950 35800 35800 35800 35800 1
661 20250227 091500 4951150 36100 36100 36100 36100 3
662 20250227 091400 4842850 36150 36150 36150 36150 0
663 20250227 091300 4842850 36150 36150 36150 36150 1
664 20250227 091200 4806700 35800 35800 35800 35800 0
665 20250227 091100 4806700 35800 35800 35800 35800 21
666 20250227 091000 4054900 35800 35850 35850 35800 16
667 20250227 090900 3481750 36250 36250 36250 36250 0
668 20250227 090800 3481750 36250 36250 36250 36250 0
669 20250227 090700 3481750 36250 36200 36250 36200 30
670 20250227 090600 2395550 36200 36200 36200 36200 1
671 20250227 090500 2359350 35650 36200 36200 35650 14
672 20250227 090400 1859700 35650 35650 35650 35650 5
673 20250227 090300 1681450 35650 36050 36050 35600 35
674 20250227 090200 434050 36050 36050 36050 36050 5
675 20250227 090100 253800 36300 36300 36300 36300 0
676 20250227 090000 253800 36300 36250 36300 36250 7