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
102710/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,676 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,201400,3516728700,22850,22850,22850,22850,1369
20250227,201300,3516728700,22850,22850,22850,22850,0
20250227,201200,3516728700,22850,22850,22850,22850,0
20250227,201100,3516728700,22850,22850,22850,22850,0
20250227,201000,3516728700,22850,22850,22850,22850,0
20250227,200900,3516728700,22850,22850,22850,22850,0
20250227,200800,3516728700,22850,22850,22850,22850,0
20250227,200700,3516728700,22850,22850,22850,22850,0
20250227,200600,3516728700,22850,22850,22850,22850,0
20250227,200500,3516728700,22850,22850,22850,22850,0
20250227,200400,3516728700,22850,22850,22850,22850,0
20250227,200300,3516728700,22850,22850,22850,22850,0
20250227,200200,3516728700,22850,22850,22850,22850,0
20250227,200100,3516728700,22850,22850,22850,22850,0
20250227,200000,3516728700,22850,22850,22850,22850,0
20250227,195900,3516728700,22850,22850,22850,22850,0
20250227,195800,3516728700,22850,22850,22850,22850,0
20250227,195700,3516728700,22850,22850,22850,22850,0
20250227,195600,3516728700,22850,22850,22850,22850,0
20250227,195500,3516728700,22850,22850,22850,22850,0
20250227,195400,3516728700,22850,22850,22850,22850,0
20250227,195300,3516728700,22850,22850,22850,22850,0
20250227,195200,3516728700,22850,22850,22850,22850,0
20250227,195100,3516728700,22850,22850,22850,22850,0
20250227,195000,3516728700,22850,22850,22850,22850,0
20250227,194900,3516728700,22850,22850,22850,22850,0
20250227,194800,3516728700,22850,22850,22850,22850,0
20250227,194700,3516728700,22850,22850,22850,22850,0
20250227,194600,3516728700,22850,22850,22850,22850,0
20250227,194500,3516728700,22850,22850,22850,22850,0
20250227,194400,3516728700,22850,22850,22850,22850,1369
20250227,194300,3516728700,22850,22850,22850,22850,0
20250227,194200,3516728700,22850,22850,22850,22850,0
20250227,194100,3516728700,22850,22850,22850,22850,0
20250227,194000,3516728700,22850,22850,22850,22850,0
20250227,193900,3516728700,22850,22850,22850,22850,0
20250227,193800,3516728700,22850,22850,22850,22850,0
20250227,193700,3516728700,22850,22850,22850,22850,0
20250227,193600,3516728700,22850,22850,22850,22850,0
20250227,193500,3516728700,22850,22850,22850,22850,0
20250227,193400,3516728700,22850,22850,22850,22850,0
20250227,193300,3516728700,22850,22850,22850,22850,0
20250227,193200,3516728700,22850,22850,22850,22850,0
20250227,193100,3516728700,22850,22850,22850,22850,0
20250227,193000,3516728700,22850,22850,22850,22850,0
20250227,192900,3516728700,22850,22850,22850,22850,0
20250227,192800,3516728700,22850,22850,22850,22850,0
20250227,192700,3516728700,22850,22850,22850,22850,0
20250227,192600,3516728700,22850,22850,22850,22850,0
20250227,192500,3516728700,22850,22850,22850,22850,0
20250227,192400,3516728700,22850,22850,22850,22850,0
20250227,192300,3516728700,22850,22850,22850,22850,0
20250227,192200,3516728700,22850,22850,22850,22850,0
20250227,192100,3516728700,22850,22850,22850,22850,0
20250227,192000,3516728700,22850,22850,22850,22850,0
20250227,191900,3516728700,22850,22850,22850,22850,0
20250227,191800,3516728700,22850,22850,22850,22850,0
20250227,191700,3516728700,22850,22850,22850,22850,0
20250227,191600,3516728700,22850,22850,22850,22850,0
20250227,191500,3516728700,22850,22850,22850,22850,0
20250227,191400,3516728700,22850,22850,22850,22850,1369
20250227,191300,3516728700,22850,22850,22850,22850,0
20250227,191200,3516728700,22850,22850,22850,22850,0
20250227,191100,3516728700,22850,22850,22850,22850,0
20250227,191000,3516728700,22850,22850,22850,22850,0
20250227,190900,3516728700,22850,22850,22850,22850,0
20250227,190800,3516728700,22850,22850,22850,22850,0
20250227,190700,3516728700,22850,22850,22850,22850,0
20250227,190600,3516728700,22850,22850,22850,22850,0
20250227,190500,3516728700,22850,22850,22850,22850,0
20250227,190400,3516728700,22850,22850,22850,22850,0
20250227,190300,3516728700,22850,22850,22850,22850,0
20250227,190200,3516728700,22850,22850,22850,22850,0
20250227,190100,3516728700,22850,22850,22850,22850,0
20250227,190000,3516728700,22850,22850,22850,22850,0
20250227,185900,3516728700,22850,22850,22850,22850,0
20250227,185800,3516728700,22850,22850,22850,22850,0
20250227,185700,3516728700,22850,22850,22850,22850,0
20250227,185600,3516728700,22850,22850,22850,22850,0
20250227,185500,3516728700,22850,22850,22850,22850,0
20250227,185400,3516728700,22850,22850,22850,22850,0
20250227,185300,3516728700,22850,22850,22850,22850,0
20250227,185200,3516728700,22850,22850,22850,22850,0
20250227,185100,3516728700,22850,22850,22850,22850,0
20250227,185000,3516728700,22850,22850,22850,22850,0
20250227,184900,3516728700,22850,22850,22850,22850,0
20250227,184800,3516728700,22850,22850,22850,22850,0
20250227,184700,3516728700,22850,22850,22850,22850,0
20250227,184600,3516728700,22850,22850,22850,22850,0
20250227,184500,3516728700,22850,22850,22850,22850,0
20250227,184400,3516728700,22850,22850,22850,22850,1369
20250227,184300,3516728700,22850,22850,22850,22850,0
20250227,184200,3516728700,22850,22850,22850,22850,0
20250227,184100,3516728700,22850,22850,22850,22850,0
20250227,184000,3516728700,22850,22850,22850,22850,0
20250227,183900,3516728700,22850,22850,22850,22850,0
20250227,183800,3516728700,22850,22850,22850,22850,0
20250227,183700,3516728700,22850,22850,22850,22850,0
20250227,183600,3516728700,22850,22850,22850,22850,0
20250227,183500,3516728700,22850,22850,22850,22850,0
20250227,183400,3516728700,22850,22850,22850,22850,0
20250227,183300,3516728700,22850,22850,22850,22850,0
20250227,183200,3516728700,22850,22850,22850,22850,0
20250227,183100,3516728700,22850,22850,22850,22850,0
20250227,183000,3516728700,22850,22850,22850,22850,0
20250227,182900,3516728700,22850,22850,22850,22850,0
20250227,182800,3516728700,22850,22850,22850,22850,0
20250227,182700,3516728700,22850,22850,22850,22850,0
20250227,182600,3516728700,22850,22850,22850,22850,0
20250227,182500,3516728700,22850,22850,22850,22850,0
20250227,182400,3516728700,22850,22850,22850,22850,0
20250227,182300,3516728700,22850,22850,22850,22850,0
20250227,182200,3516728700,22850,22850,22850,22850,0
20250227,182100,3516728700,22850,22850,22850,22850,0
20250227,182000,3516728700,22850,22850,22850,22850,0
20250227,181900,3516728700,22850,22850,22850,22850,0
20250227,181800,3516728700,22850,22850,22850,22850,0
20250227,181700,3516728700,22850,22850,22850,22850,0
20250227,181600,3516728700,22850,22850,22850,22850,0
20250227,181500,3516728700,22850,22850,22850,22850,0
20250227,181400,3516728700,22850,22850,22850,22850,1369
20250227,181300,3516728700,22850,22850,22850,22850,0
20250227,181200,3516728700,22850,22850,22850,22850,0
20250227,181100,3516728700,22850,22850,22850,22850,0
20250227,181000,3516728700,22850,22850,22850,22850,0
20250227,180900,3516728700,22850,22850,22850,22850,0
20250227,180800,3516728700,22850,22850,22850,22850,0
20250227,180700,3516728700,22850,22850,22850,22850,0
20250227,180600,3516728700,22850,22850,22850,22850,0
20250227,180500,3516728700,22850,22850,22850,22850,0
20250227,180400,3516728700,22850,22850,22850,22850,0
20250227,180300,3516728700,22850,22850,22850,22850,0
20250227,180200,3516728700,22850,22850,22850,22850,0
20250227,180100,3516728700,22850,22850,22850,22850,0
20250227,180000,3516728700,22850,22850,22850,22850,0
20250227,175900,3516728700,22850,22850,22850,22850,0
20250227,175800,3516728700,22850,22850,22850,22850,0
20250227,175700,3516728700,22850,22850,22850,22850,0
20250227,175600,3516728700,22850,22850,22850,22850,0
20250227,175500,3516728700,22850,22850,22850,22850,0
20250227,175400,3516728700,22850,22850,22850,22850,0
20250227,175300,3516728700,22850,22850,22850,22850,0
20250227,175200,3516728700,22850,22850,22850,22850,0
20250227,175100,3516728700,22850,22850,22850,22850,0
20250227,175000,3516728700,22850,22850,22850,22850,0
20250227,174900,3516728700,22850,22850,22850,22850,0
20250227,174800,3516728700,22850,22850,22850,22850,0
20250227,174700,3516728700,22850,22850,22850,22850,0
20250227,174600,3516728700,22850,22850,22850,22850,0
20250227,174500,3516728700,22850,22850,22850,22850,0
20250227,174400,3516728700,22850,22850,22850,22850,1369
20250227,174300,3516728700,22850,22850,22850,22850,0
20250227,174200,3516728700,22850,22850,22850,22850,0
20250227,174100,3516728700,22850,22850,22850,22850,0
20250227,174000,3516728700,22850,22850,22850,22850,0
20250227,173900,3516728700,22850,22850,22850,22850,0
20250227,173800,3516728700,22850,22850,22850,22850,0
20250227,173700,3516728700,22850,22850,22850,22850,0
20250227,173600,3516728700,22850,22850,22850,22850,0
20250227,173500,3516728700,22850,22850,22850,22850,0
20250227,173400,3516728700,22850,22850,22850,22850,0
20250227,173300,3516728700,22850,22850,22850,22850,0
20250227,173200,3516728700,22850,22850,22850,22850,0
20250227,173100,3516728700,22850,22850,22850,22850,0
20250227,173000,3516728700,22850,22850,22850,22850,0
20250227,172900,3516728700,22850,22850,22850,22850,0
20250227,172800,3516728700,22850,22850,22850,22850,0
20250227,172700,3516728700,22850,22850,22850,22850,0
20250227,172600,3516728700,22850,22850,22850,22850,0
20250227,172500,3516728700,22850,22850,22850,22850,0
20250227,172400,3516728700,22850,22850,22850,22850,0
20250227,172300,3516728700,22850,22850,22850,22850,0
20250227,172200,3516728700,22850,22850,22850,22850,0
20250227,172100,3516728700,22850,22850,22850,22850,0
20250227,172000,3516728700,22850,22850,22850,22850,0
20250227,171900,3516728700,22850,22850,22850,22850,0
20250227,171800,3516728700,22850,22850,22850,22850,0
20250227,171700,3516728700,22850,22850,22850,22850,0
20250227,171600,3516728700,22850,22850,22850,22850,0
20250227,171500,3516728700,22850,22850,22850,22850,0
20250227,171400,3516728700,22850,22850,22850,22850,1369
20250227,171300,3516728700,22850,22850,22850,22850,0
20250227,171200,3516728700,22850,22850,22850,22850,0
20250227,171100,3516728700,22850,22850,22850,22850,0
20250227,171000,3516728700,22850,22850,22850,22850,0
20250227,170900,3516728700,22850,22850,22850,22850,0
20250227,170800,3516728700,22850,22850,22850,22850,0
20250227,170700,3516728700,22850,22850,22850,22850,0
20250227,170600,3516728700,22850,22850,22850,22850,0
20250227,170500,3516728700,22850,22850,22850,22850,0
20250227,170400,3516728700,22850,22850,22850,22850,0
20250227,170300,3516728700,22850,22850,22850,22850,0
20250227,170200,3516728700,22850,22850,22850,22850,0
20250227,170100,3516728700,22850,22850,22850,22850,0
20250227,170000,3516728700,22850,22850,22850,22850,0
20250227,165900,3516728700,22850,22850,22850,22850,0
20250227,165800,3516728700,22850,22850,22850,22850,0
20250227,165700,3516728700,22850,22850,22850,22850,0
20250227,165600,3516728700,22850,22850,22850,22850,0
20250227,165500,3516728700,22850,22850,22850,22850,0
20250227,165400,3516728700,22850,22850,22850,22850,0
20250227,165300,3516728700,22850,22850,22850,22850,0
20250227,165200,3516728700,22850,22850,22850,22850,0
20250227,165100,3516728700,22850,22850,22850,22850,0
20250227,165000,3516728700,22850,22850,22850,22850,0
20250227,164900,3516728700,22850,22850,22850,22850,0
20250227,164800,3516728700,22850,22850,22850,22850,0
20250227,164700,3516728700,22850,22850,22850,22850,0
20250227,164600,3516728700,22850,22850,22850,22850,0
20250227,164500,3516728700,22850,22850,22850,22850,0
20250227,164400,3516728700,22850,22850,22850,22850,1369
20250227,164300,3516728700,22850,22850,22850,22850,0
20250227,164200,3516728700,22850,22850,22850,22850,0
20250227,164100,3516728700,22850,22850,22850,22850,0
20250227,164000,3516728700,22850,22850,22850,22850,0
20250227,163900,3516728700,22850,22850,22850,22850,0
20250227,163800,3516728700,22850,22850,22850,22850,0
20250227,163700,3516728700,22850,22850,22850,22850,0
20250227,163600,3516728700,22850,22850,22850,22850,0
20250227,163500,3516728700,22850,22850,22850,22850,0
20250227,163400,3516728700,22850,22850,22850,22850,0
20250227,163300,3516728700,22850,22850,22850,22850,0
20250227,163200,3516728700,22850,22850,22850,22850,0
20250227,163100,3516728700,22850,22850,22850,22850,0
20250227,163000,3516728700,22850,22850,22850,22850,0
20250227,162900,3516728700,22850,22850,22850,22850,0
20250227,162800,3516728700,22850,22850,22850,22850,0
20250227,162700,3516728700,22850,22850,22850,22850,0
20250227,162600,3516728700,22850,22850,22850,22850,0
20250227,162500,3516728700,22850,22850,22850,22850,0
20250227,162400,3516728700,22850,22850,22850,22850,0
20250227,162300,3516728700,22850,22850,22850,22850,0
20250227,162200,3516728700,22850,22850,22850,22850,0
20250227,162100,3516728700,22850,22850,22850,22850,0
20250227,162000,3516728700,22850,22850,22850,22850,0
20250227,161900,3516728700,22850,22850,22850,22850,0
20250227,161800,3516728700,22850,22850,22850,22850,0
20250227,161700,3516728700,22850,22850,22850,22850,0
20250227,161600,3516728700,22850,22850,22850,22850,0
20250227,161500,3516728700,22850,22850,22850,22850,0
20250227,161400,3516728700,22850,22850,22850,22850,1369
20250227,161300,3516728700,22850,22850,22850,22850,0
20250227,161200,3516728700,22850,22850,22850,22850,0
20250227,161100,3516728700,22850,22850,22850,22850,0
20250227,161000,3516728700,22850,22850,22850,22850,0
20250227,160900,3516728700,22850,22850,22850,22850,0
20250227,160800,3516728700,22850,22850,22850,22850,0
20250227,160700,3516728700,22850,22850,22850,22850,0
20250227,160600,3516728700,22850,22850,22850,22850,0
20250227,160500,3516728700,22850,22850,22850,22850,0
20250227,160400,3516728700,22850,22850,22850,22850,0
20250227,160300,3516728700,22850,22850,22850,22850,0
20250227,160200,3516728700,22850,22850,22850,22850,0
20250227,160100,3516728700,22850,22850,22850,22850,0
20250227,160000,3516728700,22850,22850,22850,22850,0
20250227,155900,3516728700,22850,22850,22850,22850,0
20250227,155800,3516728700,22850,22850,22850,22850,0
20250227,155700,3516728700,22850,22850,22850,22850,0
20250227,155600,3516728700,22850,22850,22850,22850,0
20250227,155500,3516728700,22850,22850,22850,22850,0
20250227,155400,3516728700,22850,22850,22850,22850,0
20250227,155300,3516728700,22850,22850,22850,22850,0
20250227,155200,3516728700,22850,22850,22850,22850,0
20250227,155100,3516728700,22850,22850,22850,22850,0
20250227,155000,3516728700,22850,22850,22850,22850,0
20250227,154900,3516728700,22850,22850,22850,22850,0
20250227,154800,3516728700,22850,22850,22850,22850,0
20250227,154700,3516728700,22850,22850,22850,22850,0
20250227,154600,3516728700,22850,22850,22850,22850,0
20250227,154500,3516728700,22850,22850,22850,22850,0
20250227,154400,3516728700,22850,22850,22850,22850,1369
20250227,154300,3516728700,22850,22850,22850,22850,0
20250227,154200,3516728700,22850,22850,22850,22850,0
20250227,154100,3516728700,22850,22850,22850,22850,0
20250227,154000,3516728700,22850,22850,22850,22850,0
20250227,153900,3516728700,22850,22850,22850,22850,0
20250227,153800,3516728700,22850,22850,22850,22850,0
20250227,153700,3516728700,22850,22850,22850,22850,0
20250227,153600,3516728700,22850,22850,22850,22850,0
20250227,153500,3516728700,22850,22850,22850,22850,0
20250227,153400,3516728700,22850,22850,22850,22850,0
20250227,153300,3516728700,22850,22850,22850,22850,0
20250227,153200,3516728700,22850,22850,22850,22850,0
20250227,153100,3516728700,22850,22850,22850,22850,0
20250227,153000,3516728700,22850,22850,22850,22850,1369
20250227,152900,3485447050,23050,23050,23050,23050,0
20250227,152800,3485447050,23050,23050,23050,23050,0
20250227,152700,3485447050,23050,23050,23050,23050,0
20250227,152600,3485447050,23050,23050,23050,23050,0
20250227,152500,3485447050,23050,23050,23050,23050,0
20250227,152400,3485447050,23050,23050,23050,23050,0
20250227,152300,3485447050,23050,23050,23050,23050,0
20250227,152200,3485447050,23050,23050,23050,23050,0
20250227,152100,3485447050,23050,23050,23050,23050,0
20250227,152000,3485447050,23050,23050,23050,23050,0
20250227,151900,3485447050,23050,23050,23050,22900,1165
20250227,151800,3458624300,23050,23050,23050,23000,134
20250227,151700,3455537400,23050,23050,23050,23050,791
20250227,151600,3437304850,23050,23050,23050,23000,309
20250227,151500,3430191750,23050,23050,23050,22950,865
20250227,151400,3410291450,23050,23050,23050,23000,794
20250227,151300,3391989850,23050,23050,23050,22950,150
20250227,151200,3388537750,23000,23000,23050,23000,854
20250227,151100,3368869950,23000,23050,23100,23000,545
20250227,151000,3356325450,23100,23100,23100,23050,787
20250227,150900,3338181950,23100,23000,23100,23000,870
20250227,150800,3318123800,23050,23000,23050,23000,55
20250227,150700,3316858550,23000,23050,23100,23000,725
20250227,150600,3300147050,23050,23050,23050,23000,19
20250227,150500,3299709200,23100,23100,23100,23050,704
20250227,150400,3283448100,23050,23050,23100,23000,694
20250227,150300,3267438450,23000,22950,23000,22950,55
20250227,150200,3266173550,23000,22950,23000,22950,1702
20250227,150100,3227104050,22950,22950,22950,22950,1016
20250227,150000,3203786850,22950,22900,22950,22900,673
20250227,145900,3188341550,22950,22950,23000,22950,921
20250227,145800,3167195650,22900,23000,23000,22900,1172
20250227,145700,3140283800,23000,23050,23050,23000,673
20250227,145600,3124771250,23000,23000,23050,23000,7
20250227,145500,3124610050,23050,23050,23050,22950,1138
20250227,145400,3098427650,23050,23050,23050,23000,712
20250227,145300,3082016100,23000,23000,23000,23000,10
20250227,145200,3081786100,23050,22950,23050,22950,687
20250227,145100,3065976700,23000,23000,23000,23000,82
20250227,145000,3064090700,23050,23050,23050,23000,675
20250227,144900,3048532100,23000,23000,23050,23000,796
20250227,144800,3030189950,23000,23000,23000,23000,52
20250227,144700,3028993950,23000,23000,23050,23000,837
20250227,144600,3009726650,22950,22950,23000,22950,26
20250227,144500,3009129700,23000,23000,23000,22950,687
20250227,144400,2993329550,23000,23000,23100,23000,675
20250227,144300,2977771750,22950,23000,23050,22950,175
20250227,144200,2973748700,23050,23000,23050,23000,781
20250227,144100,2955752000,23050,23050,23100,23050,9
20250227,144000,2955544450,23100,23050,23150,23050,1763
20250227,143900,2914805400,23000,22850,23000,22850,5719
20250227,143800,2783534100,22850,22850,22900,22850,110
20250227,143700,2781020200,22850,22750,22850,22750,1042
20250227,143600,2757246900,22800,22750,22800,22750,6
20250227,143500,2757110200,22750,22750,22750,22700,1336
20250227,143400,2726717100,22750,22750,22750,22750,681
20250227,143300,2711224350,22750,22750,22750,22700,1065
20250227,143200,2686995700,22750,22700,22750,22700,668
20250227,143100,2671798750,22750,22750,22750,22750,9
20250227,143000,2671594000,22750,22700,22750,22700,849
20250227,142900,2652287600,22700,22750,22750,22700,15
20250227,142800,2651946900,22750,22750,22750,22700,14
20250227,142700,2651628500,22700,22750,22750,22700,40
20250227,142600,2650718550,22700,22700,22750,22700,84
20250227,142500,2648811100,22700,22700,22750,22700,183
20250227,142400,2644656800,22750,22700,22750,22700,8
20250227,142300,2644474850,22750,22700,22750,22700,16
20250227,142200,2644110950,22750,22750,22800,22750,888
20250227,142100,2623908650,22800,22800,22800,22800,5
20250227,142000,2623794650,22800,22800,22800,22750,8
20250227,141900,2623612300,22750,22800,22800,22750,6
20250227,141800,2623475600,22750,22800,22800,22750,7
20250227,141700,2623316050,22750,22800,22800,22750,35
20250227,141600,2622518150,22750,22800,22800,22750,3
20250227,141500,2622449800,22800,22750,22800,22750,4
20250227,141400,2622358650,22750,22750,22750,22700,303
20250227,141300,2615478250,22800,22750,22800,22750,47
20250227,141200,2614408800,22750,22750,22750,22750,6
20250227,141100,2614272300,22700,22750,22750,22700,7
20250227,141000,2614113150,22800,22750,22800,22700,304
20250227,140900,2607211500,22800,22750,22800,22750,106
20250227,140800,2604799800,22800,22800,22800,22750,6
20250227,140700,2604663050,22750,22800,22800,22750,6
20250227,140600,2604526350,22750,22750,22800,22750,137
20250227,140500,2601409500,22700,22700,22700,22700,1
20250227,140400,2601386800,22750,22700,22750,22700,471
20250227,140300,2590692300,22750,22750,22750,22750,4
20250227,140200,2590601300,22700,22750,22750,22700,6
20250227,140100,2590464850,22700,22750,22750,22700,43
20250227,140000,2589486650,22750,22750,22800,22750,56
20250227,135900,2588210050,22700,22800,22800,22700,351
20250227,135800,2580230800,22800,22800,22800,22750,85
20250227,135700,2578295700,22800,22750,22800,22750,5
20250227,135600,2578181750,22800,22800,22800,22750,7
20250227,135500,2578022200,22750,22800,22800,22750,340
20250227,135400,2570274300,22750,22700,22750,22700,147
20250227,135300,2566930100,22750,22750,22750,22750,4
20250227,135200,2566839100,22700,22650,22700,22650,628
20250227,135100,2552583650,22650,22650,22700,22650,8
20250227,135000,2552402250,22650,22700,22700,22600,256
20250227,134900,2546603450,22700,22700,22700,22700,8
20250227,134800,2546421850,22700,22700,22700,22650,1294
20250227,134700,2517073600,22700,22650,22700,22650,6
20250227,134600,2516937500,22700,22700,22700,22650,366
20250227,134500,2508634350,22700,22700,22750,22650,985
20250227,134400,2486283250,22700,22900,22900,22700,17563
20250227,134300,2085610050,22850,22900,22900,22850,303
20250227,134200,2078686400,22850,22950,22950,22850,17
20250227,134100,2078296550,22900,22900,22950,22900,30
20250227,134000,2077609350,22900,22950,22950,22900,6
20250227,133900,2077471700,22900,22900,22900,22900,13
20250227,133800,2077174000,22850,22950,22950,22850,46
20250227,133700,2076122700,22900,22900,22950,22900,726
20250227,133600,2059497100,22950,22950,22950,22900,8
20250227,133500,2059313600,22950,22900,22950,22900,12
20250227,133400,2059038600,22900,22950,22950,22900,5
20250227,133300,2058923900,22950,22900,22950,22900,3
20250227,133200,2058855150,22950,22900,22950,22900,5
20250227,133100,2058740450,22950,22900,22950,22900,1074
20250227,133000,2034144050,22950,22900,22950,22900,5
20250227,132900,2034029400,22950,22950,22950,22900,7
20250227,132800,2033868800,22900,22950,22950,22900,6
20250227,132700,2033731200,22950,22900,22950,22900,2
20250227,132600,2033685350,22950,22900,22950,22900,215
20250227,132500,2028761600,22950,22900,22950,22900,1010
20250227,132400,2005632300,22950,22950,22950,22950,4
20250227,132300,2005540500,22950,22950,22950,22900,506
20250227,132200,1993952800,22950,22950,22950,22950,0
20250227,132100,1993952800,22950,22950,22950,22950,86
20250227,132000,1991979100,22950,22950,22950,22950,6
20250227,131900,1991841400,22950,22950,22950,22950,12
20250227,131800,1991566000,22950,22900,22950,22900,94
20250227,131700,1989413200,22950,22950,22950,22900,777
20250227,131600,1971619600,22950,22950,22950,22950,0
20250227,131500,1971619600,22950,22950,22950,22900,200
20250227,131400,1967039350,22900,22950,22950,22900,54
20250227,131300,1965802550,22950,22950,22950,22950,7
20250227,131200,1965641900,22950,22950,22950,22950,4
20250227,131100,1965550100,22950,22950,22950,22950,4
20250227,131000,1965458300,22950,22950,22950,22950,6
20250227,130900,1965320600,22950,22950,22950,22950,7
20250227,130800,1965159950,22950,23000,23000,22950,236
20250227,130700,1959743550,22950,22900,22950,22900,407
20250227,130600,1950412900,22950,22950,22950,22950,1
20250227,130500,1950389950,22950,22950,22950,22900,353
20250227,130400,1942289100,22950,22950,22950,22950,4
20250227,130300,1942197300,22950,22950,22950,22950,1
20250227,130200,1942174350,22950,22950,22950,22950,0
20250227,130100,1942174350,22950,22950,22950,22950,103
20250227,130000,1939810500,22950,22950,22950,22950,94
20250227,125900,1937653200,22950,22950,22950,22950,1
20250227,125800,1937630250,22900,22900,22900,22900,761
20250227,125700,1920203350,22900,22900,22900,22900,981
20250227,125600,1897738450,22950,22950,22950,22950,130
20250227,125500,1894754950,22950,22950,22950,22950,3
20250227,125400,1894686100,22950,22950,22950,22950,0
20250227,125300,1894686100,22950,22900,22950,22900,2
20250227,125200,1894640250,22900,22950,22950,22900,163
20250227,125100,1890902550,22900,22950,22950,22900,1358
20250227,125000,1859804250,22900,22900,22900,22900,0
20250227,124900,1859804250,22900,22950,22950,22900,453
20250227,124800,1849430450,22900,22900,22900,22900,352
20250227,124700,1841369650,22950,22900,22950,22900,3
20250227,124600,1841300850,22950,22950,22950,22950,0
20250227,124500,1841300850,22950,22950,22950,22950,2
20250227,124400,1841254950,22950,22950,22950,22950,2
20250227,124300,1841209050,23000,23000,23000,23000,2
20250227,124200,1841163050,23000,23000,23000,23000,0
20250227,124100,1841163050,23000,22900,23000,22900,54
20250227,124000,1839926350,22900,23000,23000,22900,330
20250227,123900,1832368950,23000,23000,23000,23000,2
20250227,123800,1832322950,23000,23000,23000,23000,0
20250227,123700,1832322950,23000,23000,23000,23000,7
20250227,123600,1832161950,23000,23000,23000,23000,130
20250227,123500,1829171950,23000,23000,23000,23000,1
20250227,123400,1829148950,23000,23000,23000,23000,0
20250227,123300,1829148950,23000,23000,23000,23000,2
20250227,123200,1829102950,23000,23000,23000,23000,0
20250227,123100,1829102950,23000,23000,23000,23000,6
20250227,123000,1828964950,23000,23000,23000,23000,0
20250227,122900,1828964950,23000,23000,23000,23000,1
20250227,122800,1828941950,23000,23000,23000,23000,10
20250227,122700,1828711950,23000,22900,23000,22900,21
20250227,122600,1828230650,23000,23000,23000,23000,0
20250227,122500,1828230650,23000,23000,23000,23000,2
20250227,122400,1828184650,23000,23000,23000,23000,0
20250227,122300,1828184650,23000,23000,23000,23000,1
20250227,122200,1828161650,22950,22950,22950,22950,310
20250227,122100,1821047150,22950,22950,22950,22950,93
20250227,122000,1818912800,22950,22950,22950,22950,278
20250227,121900,1812532700,22950,22950,23000,22950,11
20250227,121800,1812280050,22950,22950,22950,22950,284
20250227,121700,1805762250,22900,22900,22900,22900,0
20250227,121600,1805762250,22900,22900,22900,22900,1
20250227,121500,1805739350,22900,22900,22900,22900,0
20250227,121400,1805739350,22900,22900,22900,22900,813
20250227,121300,1787121650,22900,22900,22900,22900,125
20250227,121200,1784259150,22900,22900,22900,22900,11
20250227,121100,1784007250,22900,22950,22950,22900,151
20250227,121000,1780548800,22950,22950,22950,22950,0
20250227,120900,1780548800,22950,22950,22950,22950,1
20250227,120800,1780525850,22900,22900,22900,22900,0
20250227,120700,1780525850,22900,22900,22900,22900,0
20250227,120600,1780525850,22900,22900,22900,22900,0
20250227,120500,1780525850,22900,22900,22900,22900,66
20250227,120400,1779014450,22950,22950,22950,22950,172
20250227,120300,1775067050,22950,23000,23000,22950,2014
20250227,120200,1728845700,22950,22950,22950,22950,0
20250227,120100,1728845700,22950,22950,22950,22950,7
20250227,120000,1728685050,22950,22950,22950,22950,0
20250227,115900,1728685050,22950,22950,22950,22950,13
20250227,115800,1728386700,22950,22950,22950,22950,4
20250227,115700,1728294900,22950,22950,22950,22950,90
20250227,115600,1726229400,22950,22950,22950,22950,15
20250227,115500,1725885150,22950,22950,22950,22950,11
20250227,115400,1725632700,23000,23000,23000,23000,0
20250227,115300,1725632700,23000,23000,23000,23000,0
20250227,115200,1725632700,23000,23000,23000,23000,0
20250227,115100,1725632700,23000,23000,23000,23000,88
20250227,115000,1723608700,23000,23000,23000,23000,0
20250227,114900,1723608700,23000,22950,23000,22950,129
20250227,114800,1720648100,22950,23000,23000,22950,3
20250227,114700,1720579150,22950,22950,22950,22950,0
20250227,114600,1720579150,22950,22950,22950,22950,0
20250227,114500,1720579150,22950,22950,22950,22950,43
20250227,114400,1719592300,22950,22950,22950,22950,87
20250227,114300,1717595650,22950,22950,22950,22950,1
20250227,114200,1717572700,23000,23000,23000,23000,0
20250227,114100,1717572700,23000,23000,23000,23000,0
20250227,114000,1717572700,23000,23000,23000,23000,0
20250227,113900,1717572700,23000,23000,23000,23000,0
20250227,113800,1717572700,23000,23000,23000,23000,1
20250227,113700,1717549700,23000,23000,23000,23000,0
20250227,113600,1717549700,23000,23000,23000,23000,34
20250227,113500,1716767700,22950,22950,22950,22950,0
20250227,113400,1716767700,22950,22950,22950,22950,0
20250227,113300,1716767700,22950,22950,22950,22950,0
20250227,113200,1716767700,22950,22950,22950,22950,111
20250227,113100,1714220250,22950,22950,22950,22950,345
20250227,113000,1706302500,23000,23000,23000,23000,0
20250227,112900,1706302500,23000,23000,23000,23000,3
20250227,112800,1706233500,23000,23000,23000,23000,0
20250227,112700,1706233500,23000,23000,23000,23000,0
20250227,112600,1706233500,23000,22950,23000,22950,27
20250227,112500,1705613750,22950,22950,22950,22950,1
20250227,112400,1705590800,22950,22950,22950,22950,300
20250227,112300,1698705800,22950,22950,22950,22950,0
20250227,112200,1698705800,22950,22950,22950,22950,30
20250227,112100,1698017300,23000,23000,23000,23000,2
20250227,112000,1697971300,23000,23000,23000,23000,6
20250227,111900,1697833300,23000,23000,23000,23000,49
20250227,111800,1696706300,23000,23000,23000,23000,52
20250227,111700,1695510300,23000,23000,23000,23000,423
20250227,111600,1685781300,23000,23000,23000,23000,4
20250227,111500,1685689300,23000,23000,23000,23000,5
20250227,111400,1685574300,23000,23050,23050,23000,3152
20250227,111300,1613077950,23050,23050,23050,23050,293
20250227,111200,1606324300,23050,23050,23100,23050,191
20250227,111100,1601916750,23050,23050,23050,23050,3
20250227,111000,1601847600,23100,23000,23100,23000,543
20250227,110900,1589318300,23000,23150,23150,23000,22
20250227,110800,1588812000,23100,23000,23100,23000,455
20250227,110700,1578317000,23050,23050,23050,23050,53
20250227,110600,1577095350,23050,23050,23050,23050,0
20250227,110500,1577095350,23050,23050,23050,23050,10
20250227,110400,1576864850,23050,23050,23050,23050,0
20250227,110300,1576864850,23050,23050,23050,23000,268
20250227,110200,1570688350,23000,23050,23050,23000,88
20250227,110100,1568660300,23050,23050,23050,23000,520
20250227,110000,1556699300,23050,23050,23050,23050,0
20250227,105900,1556699300,23050,23050,23050,23050,65
20250227,105800,1555201050,23050,23050,23050,23050,0
20250227,105700,1555201050,23050,23050,23050,23050,128
20250227,105600,1552250650,23050,23050,23050,23000,99
20250227,105500,1549972300,23050,23050,23050,23050,58
20250227,105400,1548635400,23050,23050,23050,23050,103
20250227,105300,1546261250,23050,23050,23050,23050,133
20250227,105200,1543195600,23050,23050,23050,23050,1781
20250227,105100,1502143550,23050,23050,23050,23050,600
20250227,105000,1488313550,23100,23100,23100,23100,0
20250227,104900,1488313550,23100,23100,23100,23100,648
20250227,104800,1473344750,23100,23100,23100,23100,0
20250227,104700,1473344750,23100,23100,23100,23100,0
20250227,104600,1473344750,23100,23100,23100,23100,53
20250227,104500,1472120450,23100,23150,23150,23100,44
20250227,104400,1471103550,23150,23050,23150,23050,1053
20250227,104300,1446781350,23050,23050,23050,23050,20
20250227,104200,1446320350,23050,23050,23050,23050,107
20250227,104100,1443854000,23050,23050,23050,23050,1
20250227,104000,1443830950,23050,23050,23050,23050,1
20250227,103900,1443807900,23050,23050,23050,23050,186
20250227,103800,1439520600,23050,23050,23050,23050,0
20250227,103700,1439520600,23050,23050,23050,23050,370
20250227,103600,1430992100,23100,23100,23100,23100,5
20250227,103500,1430876600,23050,23050,23050,23050,168
20250227,103400,1427004200,23050,23050,23050,23050,204
20250227,103300,1422302000,23050,23000,23050,23000,790
20250227,103200,1404117000,23000,23050,23050,23000,73
20250227,103100,1402435500,23050,23050,23050,23050,275
20250227,103000,1396096750,23050,23050,23050,23050,70
20250227,102900,1394483250,23050,23100,23100,23050,763
20250227,102800,1376894950,23100,23100,23150,23100,1079
20250227,102700,1351970000,23100,23150,23150,23100,6
20250227,102600,1351831150,23150,23150,23150,23150,27
20250227,102500,1351206100,23150,23150,23150,23150,0
20250227,102400,1351206100,23150,23150,23150,23100,435
20250227,102300,1341152100,23100,23200,23200,23100,1348
20250227,102200,1309953300,23200,23150,23200,23150,56
20250227,102100,1308654250,23200,23150,23200,23150,429
20250227,102000,1298705250,23150,23200,23200,23150,247
20250227,101900,1292974950,23200,23200,23200,23200,1384
20250227,101800,1260866150,23200,23200,23250,23150,320
20250227,101700,1253442250,23200,23200,23200,23200,227
20250227,101600,1248175850,23200,23250,23250,23200,1895
20250227,101500,1204211000,23250,23250,23250,23250,22
20250227,101400,1203699500,23200,23200,23200,23200,204
20250227,101300,1198966700,23200,23200,23200,23150,683
20250227,101200,1183121200,23200,23150,23200,23150,43
20250227,101100,1182125650,23150,23100,23150,23100,664
20250227,101000,1166773400,23100,23000,23100,23000,29
20250227,100900,1166104000,23000,23100,23100,23000,165
20250227,100800,1162302500,23100,23100,23100,23000,726
20250227,100700,1145603300,23000,23000,23000,23000,0
20250227,100600,1145603300,23000,23000,23000,23000,2
20250227,100500,1145557300,23000,23100,23100,23000,210
20250227,100400,1140717300,23050,23050,23050,23050,20
20250227,100300,1140256300,23050,23050,23050,23050,83
20250227,100200,1138343150,23050,23050,23050,23050,405
20250227,100100,1129007900,23050,23050,23100,23050,3
20250227,100000,1128938700,23000,23100,23100,23000,423
20250227,095900,1119183750,23150,23150,23150,23100,580
20250227,095800,1105779200,23150,23150,23200,23150,1006
20250227,095700,1082489650,23100,23000,23100,23000,754
20250227,095600,1065099250,23000,23000,23000,23000,267
20250227,095500,1058958250,22950,22950,22950,22950,997
20250227,095400,1036077100,22950,23000,23000,22950,43
20250227,095300,1035090100,23000,23000,23000,23000,14
20250227,095200,1034768100,23000,23050,23050,23000,886
20250227,095100,1014359450,23050,23050,23050,23050,301
20250227,095000,1007421400,23050,23050,23050,23050,12
20250227,094900,1007144800,23050,23050,23050,23050,13
20250227,094800,1006845150,23050,23000,23050,23000,52
20250227,094700,1005649050,23000,23000,23000,23000,640
20250227,094600,990929050,23000,23000,23000,23000,661
20250227,094500,975726050,23000,23000,23000,23000,244
20250227,094400,970114050,23050,23000,23050,22950,503
20250227,094300,958559850,23000,23000,23000,23000,1679
20250227,094200,919942850,23000,23000,23000,23000,50
20250227,094100,918792850,23000,23050,23100,23000,259
20250227,094000,912833400,23050,23100,23100,23050,838
20250227,093900,893516400,23100,23100,23100,23100,72
20250227,093800,891853200,23100,23100,23100,23100,234
20250227,093700,886447800,23100,23100,23100,23050,375
20250227,093600,877800300,23100,23150,23150,23100,759
20250227,093500,860267350,23150,23200,23250,23150,1536
20250227,093400,824639200,23200,23150,23200,23150,444
20250227,093300,814341100,23150,22950,23150,22900,7683
20250227,093200,637560350,23000,23000,23000,23000,616
20250227,093100,623392350,23000,23000,23000,23000,738
20250227,093000,606418350,23000,22800,23000,22800,1719
20250227,092900,567020400,22800,22850,22850,22800,1928
20250227,092800,523054000,22850,22850,22850,22850,915
20250227,092700,502146250,22850,22850,22850,22850,1316
20250227,092600,472075650,22900,22900,22900,22900,101
20250227,092500,469762750,22900,22850,22900,22850,76
20250227,092400,468024300,22900,22900,22900,22900,251
20250227,092300,462276400,22900,22900,22900,22900,2538
20250227,092200,404156200,22950,22950,22950,22900,67
20250227,092100,402621700,22950,22950,22950,22950,11
20250227,092000,402369250,22950,23000,23050,22950,2129
20250227,091900,353429750,23000,22950,23000,22950,201
20250227,091800,348816750,22950,23000,23000,22950,332
20250227,091700,341186450,23000,23050,23050,22950,1892
20250227,091600,297731750,23000,23050,23050,23000,47
20250227,091500,296648750,23000,23000,23000,23000,720
20250227,091400,280088750,23000,23000,23000,23000,25
20250227,091300,279513750,23000,23050,23100,23000,243
20250227,091200,273912500,23050,23150,23150,23050,154
20250227,091100,270353300,23200,23200,23200,23200,1
20250227,091000,270330100,23000,23150,23150,23000,1944
20250227,090900,225452200,23200,23200,23200,23200,305
20250227,090800,218376200,23200,23150,23200,23150,667
20250227,090700,202925250,23000,23200,23200,23000,2946
20250227,090600,134912950,23200,23200,23200,23200,505
20250227,090500,123196950,23150,23150,23200,23150,588
20250227,090400,109562850,23200,23300,23300,23200,941
20250227,090300,87709300,23250,23250,23250,23200,761
20250227,090200,70016250,23250,23250,23250,23250,196
20250227,090100,65459250,23200,23150,23200,23100,1148
20250227,090000,38880150,23200,23250,23250,23200,1433
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 201400 3516728700 22850 22850 22850 22850 1369
3 20250227 201300 3516728700 22850 22850 22850 22850 0
4 20250227 201200 3516728700 22850 22850 22850 22850 0
5 20250227 201100 3516728700 22850 22850 22850 22850 0
6 20250227 201000 3516728700 22850 22850 22850 22850 0
7 20250227 200900 3516728700 22850 22850 22850 22850 0
8 20250227 200800 3516728700 22850 22850 22850 22850 0
9 20250227 200700 3516728700 22850 22850 22850 22850 0
10 20250227 200600 3516728700 22850 22850 22850 22850 0
11 20250227 200500 3516728700 22850 22850 22850 22850 0
12 20250227 200400 3516728700 22850 22850 22850 22850 0
13 20250227 200300 3516728700 22850 22850 22850 22850 0
14 20250227 200200 3516728700 22850 22850 22850 22850 0
15 20250227 200100 3516728700 22850 22850 22850 22850 0
16 20250227 200000 3516728700 22850 22850 22850 22850 0
17 20250227 195900 3516728700 22850 22850 22850 22850 0
18 20250227 195800 3516728700 22850 22850 22850 22850 0
19 20250227 195700 3516728700 22850 22850 22850 22850 0
20 20250227 195600 3516728700 22850 22850 22850 22850 0
21 20250227 195500 3516728700 22850 22850 22850 22850 0
22 20250227 195400 3516728700 22850 22850 22850 22850 0
23 20250227 195300 3516728700 22850 22850 22850 22850 0
24 20250227 195200 3516728700 22850 22850 22850 22850 0
25 20250227 195100 3516728700 22850 22850 22850 22850 0
26 20250227 195000 3516728700 22850 22850 22850 22850 0
27 20250227 194900 3516728700 22850 22850 22850 22850 0
28 20250227 194800 3516728700 22850 22850 22850 22850 0
29 20250227 194700 3516728700 22850 22850 22850 22850 0
30 20250227 194600 3516728700 22850 22850 22850 22850 0
31 20250227 194500 3516728700 22850 22850 22850 22850 0
32 20250227 194400 3516728700 22850 22850 22850 22850 1369
33 20250227 194300 3516728700 22850 22850 22850 22850 0
34 20250227 194200 3516728700 22850 22850 22850 22850 0
35 20250227 194100 3516728700 22850 22850 22850 22850 0
36 20250227 194000 3516728700 22850 22850 22850 22850 0
37 20250227 193900 3516728700 22850 22850 22850 22850 0
38 20250227 193800 3516728700 22850 22850 22850 22850 0
39 20250227 193700 3516728700 22850 22850 22850 22850 0
40 20250227 193600 3516728700 22850 22850 22850 22850 0
41 20250227 193500 3516728700 22850 22850 22850 22850 0
42 20250227 193400 3516728700 22850 22850 22850 22850 0
43 20250227 193300 3516728700 22850 22850 22850 22850 0
44 20250227 193200 3516728700 22850 22850 22850 22850 0
45 20250227 193100 3516728700 22850 22850 22850 22850 0
46 20250227 193000 3516728700 22850 22850 22850 22850 0
47 20250227 192900 3516728700 22850 22850 22850 22850 0
48 20250227 192800 3516728700 22850 22850 22850 22850 0
49 20250227 192700 3516728700 22850 22850 22850 22850 0
50 20250227 192600 3516728700 22850 22850 22850 22850 0
51 20250227 192500 3516728700 22850 22850 22850 22850 0
52 20250227 192400 3516728700 22850 22850 22850 22850 0
53 20250227 192300 3516728700 22850 22850 22850 22850 0
54 20250227 192200 3516728700 22850 22850 22850 22850 0
55 20250227 192100 3516728700 22850 22850 22850 22850 0
56 20250227 192000 3516728700 22850 22850 22850 22850 0
57 20250227 191900 3516728700 22850 22850 22850 22850 0
58 20250227 191800 3516728700 22850 22850 22850 22850 0
59 20250227 191700 3516728700 22850 22850 22850 22850 0
60 20250227 191600 3516728700 22850 22850 22850 22850 0
61 20250227 191500 3516728700 22850 22850 22850 22850 0
62 20250227 191400 3516728700 22850 22850 22850 22850 1369
63 20250227 191300 3516728700 22850 22850 22850 22850 0
64 20250227 191200 3516728700 22850 22850 22850 22850 0
65 20250227 191100 3516728700 22850 22850 22850 22850 0
66 20250227 191000 3516728700 22850 22850 22850 22850 0
67 20250227 190900 3516728700 22850 22850 22850 22850 0
68 20250227 190800 3516728700 22850 22850 22850 22850 0
69 20250227 190700 3516728700 22850 22850 22850 22850 0
70 20250227 190600 3516728700 22850 22850 22850 22850 0
71 20250227 190500 3516728700 22850 22850 22850 22850 0
72 20250227 190400 3516728700 22850 22850 22850 22850 0
73 20250227 190300 3516728700 22850 22850 22850 22850 0
74 20250227 190200 3516728700 22850 22850 22850 22850 0
75 20250227 190100 3516728700 22850 22850 22850 22850 0
76 20250227 190000 3516728700 22850 22850 22850 22850 0
77 20250227 185900 3516728700 22850 22850 22850 22850 0
78 20250227 185800 3516728700 22850 22850 22850 22850 0
79 20250227 185700 3516728700 22850 22850 22850 22850 0
80 20250227 185600 3516728700 22850 22850 22850 22850 0
81 20250227 185500 3516728700 22850 22850 22850 22850 0
82 20250227 185400 3516728700 22850 22850 22850 22850 0
83 20250227 185300 3516728700 22850 22850 22850 22850 0
84 20250227 185200 3516728700 22850 22850 22850 22850 0
85 20250227 185100 3516728700 22850 22850 22850 22850 0
86 20250227 185000 3516728700 22850 22850 22850 22850 0
87 20250227 184900 3516728700 22850 22850 22850 22850 0
88 20250227 184800 3516728700 22850 22850 22850 22850 0
89 20250227 184700 3516728700 22850 22850 22850 22850 0
90 20250227 184600 3516728700 22850 22850 22850 22850 0
91 20250227 184500 3516728700 22850 22850 22850 22850 0
92 20250227 184400 3516728700 22850 22850 22850 22850 1369
93 20250227 184300 3516728700 22850 22850 22850 22850 0
94 20250227 184200 3516728700 22850 22850 22850 22850 0
95 20250227 184100 3516728700 22850 22850 22850 22850 0
96 20250227 184000 3516728700 22850 22850 22850 22850 0
97 20250227 183900 3516728700 22850 22850 22850 22850 0
98 20250227 183800 3516728700 22850 22850 22850 22850 0
99 20250227 183700 3516728700 22850 22850 22850 22850 0
100 20250227 183600 3516728700 22850 22850 22850 22850 0
101 20250227 183500 3516728700 22850 22850 22850 22850 0
102 20250227 183400 3516728700 22850 22850 22850 22850 0
103 20250227 183300 3516728700 22850 22850 22850 22850 0
104 20250227 183200 3516728700 22850 22850 22850 22850 0
105 20250227 183100 3516728700 22850 22850 22850 22850 0
106 20250227 183000 3516728700 22850 22850 22850 22850 0
107 20250227 182900 3516728700 22850 22850 22850 22850 0
108 20250227 182800 3516728700 22850 22850 22850 22850 0
109 20250227 182700 3516728700 22850 22850 22850 22850 0
110 20250227 182600 3516728700 22850 22850 22850 22850 0
111 20250227 182500 3516728700 22850 22850 22850 22850 0
112 20250227 182400 3516728700 22850 22850 22850 22850 0
113 20250227 182300 3516728700 22850 22850 22850 22850 0
114 20250227 182200 3516728700 22850 22850 22850 22850 0
115 20250227 182100 3516728700 22850 22850 22850 22850 0
116 20250227 182000 3516728700 22850 22850 22850 22850 0
117 20250227 181900 3516728700 22850 22850 22850 22850 0
118 20250227 181800 3516728700 22850 22850 22850 22850 0
119 20250227 181700 3516728700 22850 22850 22850 22850 0
120 20250227 181600 3516728700 22850 22850 22850 22850 0
121 20250227 181500 3516728700 22850 22850 22850 22850 0
122 20250227 181400 3516728700 22850 22850 22850 22850 1369
123 20250227 181300 3516728700 22850 22850 22850 22850 0
124 20250227 181200 3516728700 22850 22850 22850 22850 0
125 20250227 181100 3516728700 22850 22850 22850 22850 0
126 20250227 181000 3516728700 22850 22850 22850 22850 0
127 20250227 180900 3516728700 22850 22850 22850 22850 0
128 20250227 180800 3516728700 22850 22850 22850 22850 0
129 20250227 180700 3516728700 22850 22850 22850 22850 0
130 20250227 180600 3516728700 22850 22850 22850 22850 0
131 20250227 180500 3516728700 22850 22850 22850 22850 0
132 20250227 180400 3516728700 22850 22850 22850 22850 0
133 20250227 180300 3516728700 22850 22850 22850 22850 0
134 20250227 180200 3516728700 22850 22850 22850 22850 0
135 20250227 180100 3516728700 22850 22850 22850 22850 0
136 20250227 180000 3516728700 22850 22850 22850 22850 0
137 20250227 175900 3516728700 22850 22850 22850 22850 0
138 20250227 175800 3516728700 22850 22850 22850 22850 0
139 20250227 175700 3516728700 22850 22850 22850 22850 0
140 20250227 175600 3516728700 22850 22850 22850 22850 0
141 20250227 175500 3516728700 22850 22850 22850 22850 0
142 20250227 175400 3516728700 22850 22850 22850 22850 0
143 20250227 175300 3516728700 22850 22850 22850 22850 0
144 20250227 175200 3516728700 22850 22850 22850 22850 0
145 20250227 175100 3516728700 22850 22850 22850 22850 0
146 20250227 175000 3516728700 22850 22850 22850 22850 0
147 20250227 174900 3516728700 22850 22850 22850 22850 0
148 20250227 174800 3516728700 22850 22850 22850 22850 0
149 20250227 174700 3516728700 22850 22850 22850 22850 0
150 20250227 174600 3516728700 22850 22850 22850 22850 0
151 20250227 174500 3516728700 22850 22850 22850 22850 0
152 20250227 174400 3516728700 22850 22850 22850 22850 1369
153 20250227 174300 3516728700 22850 22850 22850 22850 0
154 20250227 174200 3516728700 22850 22850 22850 22850 0
155 20250227 174100 3516728700 22850 22850 22850 22850 0
156 20250227 174000 3516728700 22850 22850 22850 22850 0
157 20250227 173900 3516728700 22850 22850 22850 22850 0
158 20250227 173800 3516728700 22850 22850 22850 22850 0
159 20250227 173700 3516728700 22850 22850 22850 22850 0
160 20250227 173600 3516728700 22850 22850 22850 22850 0
161 20250227 173500 3516728700 22850 22850 22850 22850 0
162 20250227 173400 3516728700 22850 22850 22850 22850 0
163 20250227 173300 3516728700 22850 22850 22850 22850 0
164 20250227 173200 3516728700 22850 22850 22850 22850 0
165 20250227 173100 3516728700 22850 22850 22850 22850 0
166 20250227 173000 3516728700 22850 22850 22850 22850 0
167 20250227 172900 3516728700 22850 22850 22850 22850 0
168 20250227 172800 3516728700 22850 22850 22850 22850 0
169 20250227 172700 3516728700 22850 22850 22850 22850 0
170 20250227 172600 3516728700 22850 22850 22850 22850 0
171 20250227 172500 3516728700 22850 22850 22850 22850 0
172 20250227 172400 3516728700 22850 22850 22850 22850 0
173 20250227 172300 3516728700 22850 22850 22850 22850 0
174 20250227 172200 3516728700 22850 22850 22850 22850 0
175 20250227 172100 3516728700 22850 22850 22850 22850 0
176 20250227 172000 3516728700 22850 22850 22850 22850 0
177 20250227 171900 3516728700 22850 22850 22850 22850 0
178 20250227 171800 3516728700 22850 22850 22850 22850 0
179 20250227 171700 3516728700 22850 22850 22850 22850 0
180 20250227 171600 3516728700 22850 22850 22850 22850 0
181 20250227 171500 3516728700 22850 22850 22850 22850 0
182 20250227 171400 3516728700 22850 22850 22850 22850 1369
183 20250227 171300 3516728700 22850 22850 22850 22850 0
184 20250227 171200 3516728700 22850 22850 22850 22850 0
185 20250227 171100 3516728700 22850 22850 22850 22850 0
186 20250227 171000 3516728700 22850 22850 22850 22850 0
187 20250227 170900 3516728700 22850 22850 22850 22850 0
188 20250227 170800 3516728700 22850 22850 22850 22850 0
189 20250227 170700 3516728700 22850 22850 22850 22850 0
190 20250227 170600 3516728700 22850 22850 22850 22850 0
191 20250227 170500 3516728700 22850 22850 22850 22850 0
192 20250227 170400 3516728700 22850 22850 22850 22850 0
193 20250227 170300 3516728700 22850 22850 22850 22850 0
194 20250227 170200 3516728700 22850 22850 22850 22850 0
195 20250227 170100 3516728700 22850 22850 22850 22850 0
196 20250227 170000 3516728700 22850 22850 22850 22850 0
197 20250227 165900 3516728700 22850 22850 22850 22850 0
198 20250227 165800 3516728700 22850 22850 22850 22850 0
199 20250227 165700 3516728700 22850 22850 22850 22850 0
200 20250227 165600 3516728700 22850 22850 22850 22850 0
201 20250227 165500 3516728700 22850 22850 22850 22850 0
202 20250227 165400 3516728700 22850 22850 22850 22850 0
203 20250227 165300 3516728700 22850 22850 22850 22850 0
204 20250227 165200 3516728700 22850 22850 22850 22850 0
205 20250227 165100 3516728700 22850 22850 22850 22850 0
206 20250227 165000 3516728700 22850 22850 22850 22850 0
207 20250227 164900 3516728700 22850 22850 22850 22850 0
208 20250227 164800 3516728700 22850 22850 22850 22850 0
209 20250227 164700 3516728700 22850 22850 22850 22850 0
210 20250227 164600 3516728700 22850 22850 22850 22850 0
211 20250227 164500 3516728700 22850 22850 22850 22850 0
212 20250227 164400 3516728700 22850 22850 22850 22850 1369
213 20250227 164300 3516728700 22850 22850 22850 22850 0
214 20250227 164200 3516728700 22850 22850 22850 22850 0
215 20250227 164100 3516728700 22850 22850 22850 22850 0
216 20250227 164000 3516728700 22850 22850 22850 22850 0
217 20250227 163900 3516728700 22850 22850 22850 22850 0
218 20250227 163800 3516728700 22850 22850 22850 22850 0
219 20250227 163700 3516728700 22850 22850 22850 22850 0
220 20250227 163600 3516728700 22850 22850 22850 22850 0
221 20250227 163500 3516728700 22850 22850 22850 22850 0
222 20250227 163400 3516728700 22850 22850 22850 22850 0
223 20250227 163300 3516728700 22850 22850 22850 22850 0
224 20250227 163200 3516728700 22850 22850 22850 22850 0
225 20250227 163100 3516728700 22850 22850 22850 22850 0
226 20250227 163000 3516728700 22850 22850 22850 22850 0
227 20250227 162900 3516728700 22850 22850 22850 22850 0
228 20250227 162800 3516728700 22850 22850 22850 22850 0
229 20250227 162700 3516728700 22850 22850 22850 22850 0
230 20250227 162600 3516728700 22850 22850 22850 22850 0
231 20250227 162500 3516728700 22850 22850 22850 22850 0
232 20250227 162400 3516728700 22850 22850 22850 22850 0
233 20250227 162300 3516728700 22850 22850 22850 22850 0
234 20250227 162200 3516728700 22850 22850 22850 22850 0
235 20250227 162100 3516728700 22850 22850 22850 22850 0
236 20250227 162000 3516728700 22850 22850 22850 22850 0
237 20250227 161900 3516728700 22850 22850 22850 22850 0
238 20250227 161800 3516728700 22850 22850 22850 22850 0
239 20250227 161700 3516728700 22850 22850 22850 22850 0
240 20250227 161600 3516728700 22850 22850 22850 22850 0
241 20250227 161500 3516728700 22850 22850 22850 22850 0
242 20250227 161400 3516728700 22850 22850 22850 22850 1369
243 20250227 161300 3516728700 22850 22850 22850 22850 0
244 20250227 161200 3516728700 22850 22850 22850 22850 0
245 20250227 161100 3516728700 22850 22850 22850 22850 0
246 20250227 161000 3516728700 22850 22850 22850 22850 0
247 20250227 160900 3516728700 22850 22850 22850 22850 0
248 20250227 160800 3516728700 22850 22850 22850 22850 0
249 20250227 160700 3516728700 22850 22850 22850 22850 0
250 20250227 160600 3516728700 22850 22850 22850 22850 0
251 20250227 160500 3516728700 22850 22850 22850 22850 0
252 20250227 160400 3516728700 22850 22850 22850 22850 0
253 20250227 160300 3516728700 22850 22850 22850 22850 0
254 20250227 160200 3516728700 22850 22850 22850 22850 0
255 20250227 160100 3516728700 22850 22850 22850 22850 0
256 20250227 160000 3516728700 22850 22850 22850 22850 0
257 20250227 155900 3516728700 22850 22850 22850 22850 0
258 20250227 155800 3516728700 22850 22850 22850 22850 0
259 20250227 155700 3516728700 22850 22850 22850 22850 0
260 20250227 155600 3516728700 22850 22850 22850 22850 0
261 20250227 155500 3516728700 22850 22850 22850 22850 0
262 20250227 155400 3516728700 22850 22850 22850 22850 0
263 20250227 155300 3516728700 22850 22850 22850 22850 0
264 20250227 155200 3516728700 22850 22850 22850 22850 0
265 20250227 155100 3516728700 22850 22850 22850 22850 0
266 20250227 155000 3516728700 22850 22850 22850 22850 0
267 20250227 154900 3516728700 22850 22850 22850 22850 0
268 20250227 154800 3516728700 22850 22850 22850 22850 0
269 20250227 154700 3516728700 22850 22850 22850 22850 0
270 20250227 154600 3516728700 22850 22850 22850 22850 0
271 20250227 154500 3516728700 22850 22850 22850 22850 0
272 20250227 154400 3516728700 22850 22850 22850 22850 1369
273 20250227 154300 3516728700 22850 22850 22850 22850 0
274 20250227 154200 3516728700 22850 22850 22850 22850 0
275 20250227 154100 3516728700 22850 22850 22850 22850 0
276 20250227 154000 3516728700 22850 22850 22850 22850 0
277 20250227 153900 3516728700 22850 22850 22850 22850 0
278 20250227 153800 3516728700 22850 22850 22850 22850 0
279 20250227 153700 3516728700 22850 22850 22850 22850 0
280 20250227 153600 3516728700 22850 22850 22850 22850 0
281 20250227 153500 3516728700 22850 22850 22850 22850 0
282 20250227 153400 3516728700 22850 22850 22850 22850 0
283 20250227 153300 3516728700 22850 22850 22850 22850 0
284 20250227 153200 3516728700 22850 22850 22850 22850 0
285 20250227 153100 3516728700 22850 22850 22850 22850 0
286 20250227 153000 3516728700 22850 22850 22850 22850 1369
287 20250227 152900 3485447050 23050 23050 23050 23050 0
288 20250227 152800 3485447050 23050 23050 23050 23050 0
289 20250227 152700 3485447050 23050 23050 23050 23050 0
290 20250227 152600 3485447050 23050 23050 23050 23050 0
291 20250227 152500 3485447050 23050 23050 23050 23050 0
292 20250227 152400 3485447050 23050 23050 23050 23050 0
293 20250227 152300 3485447050 23050 23050 23050 23050 0
294 20250227 152200 3485447050 23050 23050 23050 23050 0
295 20250227 152100 3485447050 23050 23050 23050 23050 0
296 20250227 152000 3485447050 23050 23050 23050 23050 0
297 20250227 151900 3485447050 23050 23050 23050 22900 1165
298 20250227 151800 3458624300 23050 23050 23050 23000 134
299 20250227 151700 3455537400 23050 23050 23050 23050 791
300 20250227 151600 3437304850 23050 23050 23050 23000 309
301 20250227 151500 3430191750 23050 23050 23050 22950 865
302 20250227 151400 3410291450 23050 23050 23050 23000 794
303 20250227 151300 3391989850 23050 23050 23050 22950 150
304 20250227 151200 3388537750 23000 23000 23050 23000 854
305 20250227 151100 3368869950 23000 23050 23100 23000 545
306 20250227 151000 3356325450 23100 23100 23100 23050 787
307 20250227 150900 3338181950 23100 23000 23100 23000 870
308 20250227 150800 3318123800 23050 23000 23050 23000 55
309 20250227 150700 3316858550 23000 23050 23100 23000 725
310 20250227 150600 3300147050 23050 23050 23050 23000 19
311 20250227 150500 3299709200 23100 23100 23100 23050 704
312 20250227 150400 3283448100 23050 23050 23100 23000 694
313 20250227 150300 3267438450 23000 22950 23000 22950 55
314 20250227 150200 3266173550 23000 22950 23000 22950 1702
315 20250227 150100 3227104050 22950 22950 22950 22950 1016
316 20250227 150000 3203786850 22950 22900 22950 22900 673
317 20250227 145900 3188341550 22950 22950 23000 22950 921
318 20250227 145800 3167195650 22900 23000 23000 22900 1172
319 20250227 145700 3140283800 23000 23050 23050 23000 673
320 20250227 145600 3124771250 23000 23000 23050 23000 7
321 20250227 145500 3124610050 23050 23050 23050 22950 1138
322 20250227 145400 3098427650 23050 23050 23050 23000 712
323 20250227 145300 3082016100 23000 23000 23000 23000 10
324 20250227 145200 3081786100 23050 22950 23050 22950 687
325 20250227 145100 3065976700 23000 23000 23000 23000 82
326 20250227 145000 3064090700 23050 23050 23050 23000 675
327 20250227 144900 3048532100 23000 23000 23050 23000 796
328 20250227 144800 3030189950 23000 23000 23000 23000 52
329 20250227 144700 3028993950 23000 23000 23050 23000 837
330 20250227 144600 3009726650 22950 22950 23000 22950 26
331 20250227 144500 3009129700 23000 23000 23000 22950 687
332 20250227 144400 2993329550 23000 23000 23100 23000 675
333 20250227 144300 2977771750 22950 23000 23050 22950 175
334 20250227 144200 2973748700 23050 23000 23050 23000 781
335 20250227 144100 2955752000 23050 23050 23100 23050 9
336 20250227 144000 2955544450 23100 23050 23150 23050 1763
337 20250227 143900 2914805400 23000 22850 23000 22850 5719
338 20250227 143800 2783534100 22850 22850 22900 22850 110
339 20250227 143700 2781020200 22850 22750 22850 22750 1042
340 20250227 143600 2757246900 22800 22750 22800 22750 6
341 20250227 143500 2757110200 22750 22750 22750 22700 1336
342 20250227 143400 2726717100 22750 22750 22750 22750 681
343 20250227 143300 2711224350 22750 22750 22750 22700 1065
344 20250227 143200 2686995700 22750 22700 22750 22700 668
345 20250227 143100 2671798750 22750 22750 22750 22750 9
346 20250227 143000 2671594000 22750 22700 22750 22700 849
347 20250227 142900 2652287600 22700 22750 22750 22700 15
348 20250227 142800 2651946900 22750 22750 22750 22700 14
349 20250227 142700 2651628500 22700 22750 22750 22700 40
350 20250227 142600 2650718550 22700 22700 22750 22700 84
351 20250227 142500 2648811100 22700 22700 22750 22700 183
352 20250227 142400 2644656800 22750 22700 22750 22700 8
353 20250227 142300 2644474850 22750 22700 22750 22700 16
354 20250227 142200 2644110950 22750 22750 22800 22750 888
355 20250227 142100 2623908650 22800 22800 22800 22800 5
356 20250227 142000 2623794650 22800 22800 22800 22750 8
357 20250227 141900 2623612300 22750 22800 22800 22750 6
358 20250227 141800 2623475600 22750 22800 22800 22750 7
359 20250227 141700 2623316050 22750 22800 22800 22750 35
360 20250227 141600 2622518150 22750 22800 22800 22750 3
361 20250227 141500 2622449800 22800 22750 22800 22750 4
362 20250227 141400 2622358650 22750 22750 22750 22700 303
363 20250227 141300 2615478250 22800 22750 22800 22750 47
364 20250227 141200 2614408800 22750 22750 22750 22750 6
365 20250227 141100 2614272300 22700 22750 22750 22700 7
366 20250227 141000 2614113150 22800 22750 22800 22700 304
367 20250227 140900 2607211500 22800 22750 22800 22750 106
368 20250227 140800 2604799800 22800 22800 22800 22750 6
369 20250227 140700 2604663050 22750 22800 22800 22750 6
370 20250227 140600 2604526350 22750 22750 22800 22750 137
371 20250227 140500 2601409500 22700 22700 22700 22700 1
372 20250227 140400 2601386800 22750 22700 22750 22700 471
373 20250227 140300 2590692300 22750 22750 22750 22750 4
374 20250227 140200 2590601300 22700 22750 22750 22700 6
375 20250227 140100 2590464850 22700 22750 22750 22700 43
376 20250227 140000 2589486650 22750 22750 22800 22750 56
377 20250227 135900 2588210050 22700 22800 22800 22700 351
378 20250227 135800 2580230800 22800 22800 22800 22750 85
379 20250227 135700 2578295700 22800 22750 22800 22750 5
380 20250227 135600 2578181750 22800 22800 22800 22750 7
381 20250227 135500 2578022200 22750 22800 22800 22750 340
382 20250227 135400 2570274300 22750 22700 22750 22700 147
383 20250227 135300 2566930100 22750 22750 22750 22750 4
384 20250227 135200 2566839100 22700 22650 22700 22650 628
385 20250227 135100 2552583650 22650 22650 22700 22650 8
386 20250227 135000 2552402250 22650 22700 22700 22600 256
387 20250227 134900 2546603450 22700 22700 22700 22700 8
388 20250227 134800 2546421850 22700 22700 22700 22650 1294
389 20250227 134700 2517073600 22700 22650 22700 22650 6
390 20250227 134600 2516937500 22700 22700 22700 22650 366
391 20250227 134500 2508634350 22700 22700 22750 22650 985
392 20250227 134400 2486283250 22700 22900 22900 22700 17563
393 20250227 134300 2085610050 22850 22900 22900 22850 303
394 20250227 134200 2078686400 22850 22950 22950 22850 17
395 20250227 134100 2078296550 22900 22900 22950 22900 30
396 20250227 134000 2077609350 22900 22950 22950 22900 6
397 20250227 133900 2077471700 22900 22900 22900 22900 13
398 20250227 133800 2077174000 22850 22950 22950 22850 46
399 20250227 133700 2076122700 22900 22900 22950 22900 726
400 20250227 133600 2059497100 22950 22950 22950 22900 8
401 20250227 133500 2059313600 22950 22900 22950 22900 12
402 20250227 133400 2059038600 22900 22950 22950 22900 5
403 20250227 133300 2058923900 22950 22900 22950 22900 3
404 20250227 133200 2058855150 22950 22900 22950 22900 5
405 20250227 133100 2058740450 22950 22900 22950 22900 1074
406 20250227 133000 2034144050 22950 22900 22950 22900 5
407 20250227 132900 2034029400 22950 22950 22950 22900 7
408 20250227 132800 2033868800 22900 22950 22950 22900 6
409 20250227 132700 2033731200 22950 22900 22950 22900 2
410 20250227 132600 2033685350 22950 22900 22950 22900 215
411 20250227 132500 2028761600 22950 22900 22950 22900 1010
412 20250227 132400 2005632300 22950 22950 22950 22950 4
413 20250227 132300 2005540500 22950 22950 22950 22900 506
414 20250227 132200 1993952800 22950 22950 22950 22950 0
415 20250227 132100 1993952800 22950 22950 22950 22950 86
416 20250227 132000 1991979100 22950 22950 22950 22950 6
417 20250227 131900 1991841400 22950 22950 22950 22950 12
418 20250227 131800 1991566000 22950 22900 22950 22900 94
419 20250227 131700 1989413200 22950 22950 22950 22900 777
420 20250227 131600 1971619600 22950 22950 22950 22950 0
421 20250227 131500 1971619600 22950 22950 22950 22900 200
422 20250227 131400 1967039350 22900 22950 22950 22900 54
423 20250227 131300 1965802550 22950 22950 22950 22950 7
424 20250227 131200 1965641900 22950 22950 22950 22950 4
425 20250227 131100 1965550100 22950 22950 22950 22950 4
426 20250227 131000 1965458300 22950 22950 22950 22950 6
427 20250227 130900 1965320600 22950 22950 22950 22950 7
428 20250227 130800 1965159950 22950 23000 23000 22950 236
429 20250227 130700 1959743550 22950 22900 22950 22900 407
430 20250227 130600 1950412900 22950 22950 22950 22950 1
431 20250227 130500 1950389950 22950 22950 22950 22900 353
432 20250227 130400 1942289100 22950 22950 22950 22950 4
433 20250227 130300 1942197300 22950 22950 22950 22950 1
434 20250227 130200 1942174350 22950 22950 22950 22950 0
435 20250227 130100 1942174350 22950 22950 22950 22950 103
436 20250227 130000 1939810500 22950 22950 22950 22950 94
437 20250227 125900 1937653200 22950 22950 22950 22950 1
438 20250227 125800 1937630250 22900 22900 22900 22900 761
439 20250227 125700 1920203350 22900 22900 22900 22900 981
440 20250227 125600 1897738450 22950 22950 22950 22950 130
441 20250227 125500 1894754950 22950 22950 22950 22950 3
442 20250227 125400 1894686100 22950 22950 22950 22950 0
443 20250227 125300 1894686100 22950 22900 22950 22900 2
444 20250227 125200 1894640250 22900 22950 22950 22900 163
445 20250227 125100 1890902550 22900 22950 22950 22900 1358
446 20250227 125000 1859804250 22900 22900 22900 22900 0
447 20250227 124900 1859804250 22900 22950 22950 22900 453
448 20250227 124800 1849430450 22900 22900 22900 22900 352
449 20250227 124700 1841369650 22950 22900 22950 22900 3
450 20250227 124600 1841300850 22950 22950 22950 22950 0
451 20250227 124500 1841300850 22950 22950 22950 22950 2
452 20250227 124400 1841254950 22950 22950 22950 22950 2
453 20250227 124300 1841209050 23000 23000 23000 23000 2
454 20250227 124200 1841163050 23000 23000 23000 23000 0
455 20250227 124100 1841163050 23000 22900 23000 22900 54
456 20250227 124000 1839926350 22900 23000 23000 22900 330
457 20250227 123900 1832368950 23000 23000 23000 23000 2
458 20250227 123800 1832322950 23000 23000 23000 23000 0
459 20250227 123700 1832322950 23000 23000 23000 23000 7
460 20250227 123600 1832161950 23000 23000 23000 23000 130
461 20250227 123500 1829171950 23000 23000 23000 23000 1
462 20250227 123400 1829148950 23000 23000 23000 23000 0
463 20250227 123300 1829148950 23000 23000 23000 23000 2
464 20250227 123200 1829102950 23000 23000 23000 23000 0
465 20250227 123100 1829102950 23000 23000 23000 23000 6
466 20250227 123000 1828964950 23000 23000 23000 23000 0
467 20250227 122900 1828964950 23000 23000 23000 23000 1
468 20250227 122800 1828941950 23000 23000 23000 23000 10
469 20250227 122700 1828711950 23000 22900 23000 22900 21
470 20250227 122600 1828230650 23000 23000 23000 23000 0
471 20250227 122500 1828230650 23000 23000 23000 23000 2
472 20250227 122400 1828184650 23000 23000 23000 23000 0
473 20250227 122300 1828184650 23000 23000 23000 23000 1
474 20250227 122200 1828161650 22950 22950 22950 22950 310
475 20250227 122100 1821047150 22950 22950 22950 22950 93
476 20250227 122000 1818912800 22950 22950 22950 22950 278
477 20250227 121900 1812532700 22950 22950 23000 22950 11
478 20250227 121800 1812280050 22950 22950 22950 22950 284
479 20250227 121700 1805762250 22900 22900 22900 22900 0
480 20250227 121600 1805762250 22900 22900 22900 22900 1
481 20250227 121500 1805739350 22900 22900 22900 22900 0
482 20250227 121400 1805739350 22900 22900 22900 22900 813
483 20250227 121300 1787121650 22900 22900 22900 22900 125
484 20250227 121200 1784259150 22900 22900 22900 22900 11
485 20250227 121100 1784007250 22900 22950 22950 22900 151
486 20250227 121000 1780548800 22950 22950 22950 22950 0
487 20250227 120900 1780548800 22950 22950 22950 22950 1
488 20250227 120800 1780525850 22900 22900 22900 22900 0
489 20250227 120700 1780525850 22900 22900 22900 22900 0
490 20250227 120600 1780525850 22900 22900 22900 22900 0
491 20250227 120500 1780525850 22900 22900 22900 22900 66
492 20250227 120400 1779014450 22950 22950 22950 22950 172
493 20250227 120300 1775067050 22950 23000 23000 22950 2014
494 20250227 120200 1728845700 22950 22950 22950 22950 0
495 20250227 120100 1728845700 22950 22950 22950 22950 7
496 20250227 120000 1728685050 22950 22950 22950 22950 0
497 20250227 115900 1728685050 22950 22950 22950 22950 13
498 20250227 115800 1728386700 22950 22950 22950 22950 4
499 20250227 115700 1728294900 22950 22950 22950 22950 90
500 20250227 115600 1726229400 22950 22950 22950 22950 15
501 20250227 115500 1725885150 22950 22950 22950 22950 11
502 20250227 115400 1725632700 23000 23000 23000 23000 0
503 20250227 115300 1725632700 23000 23000 23000 23000 0
504 20250227 115200 1725632700 23000 23000 23000 23000 0
505 20250227 115100 1725632700 23000 23000 23000 23000 88
506 20250227 115000 1723608700 23000 23000 23000 23000 0
507 20250227 114900 1723608700 23000 22950 23000 22950 129
508 20250227 114800 1720648100 22950 23000 23000 22950 3
509 20250227 114700 1720579150 22950 22950 22950 22950 0
510 20250227 114600 1720579150 22950 22950 22950 22950 0
511 20250227 114500 1720579150 22950 22950 22950 22950 43
512 20250227 114400 1719592300 22950 22950 22950 22950 87
513 20250227 114300 1717595650 22950 22950 22950 22950 1
514 20250227 114200 1717572700 23000 23000 23000 23000 0
515 20250227 114100 1717572700 23000 23000 23000 23000 0
516 20250227 114000 1717572700 23000 23000 23000 23000 0
517 20250227 113900 1717572700 23000 23000 23000 23000 0
518 20250227 113800 1717572700 23000 23000 23000 23000 1
519 20250227 113700 1717549700 23000 23000 23000 23000 0
520 20250227 113600 1717549700 23000 23000 23000 23000 34
521 20250227 113500 1716767700 22950 22950 22950 22950 0
522 20250227 113400 1716767700 22950 22950 22950 22950 0
523 20250227 113300 1716767700 22950 22950 22950 22950 0
524 20250227 113200 1716767700 22950 22950 22950 22950 111
525 20250227 113100 1714220250 22950 22950 22950 22950 345
526 20250227 113000 1706302500 23000 23000 23000 23000 0
527 20250227 112900 1706302500 23000 23000 23000 23000 3
528 20250227 112800 1706233500 23000 23000 23000 23000 0
529 20250227 112700 1706233500 23000 23000 23000 23000 0
530 20250227 112600 1706233500 23000 22950 23000 22950 27
531 20250227 112500 1705613750 22950 22950 22950 22950 1
532 20250227 112400 1705590800 22950 22950 22950 22950 300
533 20250227 112300 1698705800 22950 22950 22950 22950 0
534 20250227 112200 1698705800 22950 22950 22950 22950 30
535 20250227 112100 1698017300 23000 23000 23000 23000 2
536 20250227 112000 1697971300 23000 23000 23000 23000 6
537 20250227 111900 1697833300 23000 23000 23000 23000 49
538 20250227 111800 1696706300 23000 23000 23000 23000 52
539 20250227 111700 1695510300 23000 23000 23000 23000 423
540 20250227 111600 1685781300 23000 23000 23000 23000 4
541 20250227 111500 1685689300 23000 23000 23000 23000 5
542 20250227 111400 1685574300 23000 23050 23050 23000 3152
543 20250227 111300 1613077950 23050 23050 23050 23050 293
544 20250227 111200 1606324300 23050 23050 23100 23050 191
545 20250227 111100 1601916750 23050 23050 23050 23050 3
546 20250227 111000 1601847600 23100 23000 23100 23000 543
547 20250227 110900 1589318300 23000 23150 23150 23000 22
548 20250227 110800 1588812000 23100 23000 23100 23000 455
549 20250227 110700 1578317000 23050 23050 23050 23050 53
550 20250227 110600 1577095350 23050 23050 23050 23050 0
551 20250227 110500 1577095350 23050 23050 23050 23050 10
552 20250227 110400 1576864850 23050 23050 23050 23050 0
553 20250227 110300 1576864850 23050 23050 23050 23000 268
554 20250227 110200 1570688350 23000 23050 23050 23000 88
555 20250227 110100 1568660300 23050 23050 23050 23000 520
556 20250227 110000 1556699300 23050 23050 23050 23050 0
557 20250227 105900 1556699300 23050 23050 23050 23050 65
558 20250227 105800 1555201050 23050 23050 23050 23050 0
559 20250227 105700 1555201050 23050 23050 23050 23050 128
560 20250227 105600 1552250650 23050 23050 23050 23000 99
561 20250227 105500 1549972300 23050 23050 23050 23050 58
562 20250227 105400 1548635400 23050 23050 23050 23050 103
563 20250227 105300 1546261250 23050 23050 23050 23050 133
564 20250227 105200 1543195600 23050 23050 23050 23050 1781
565 20250227 105100 1502143550 23050 23050 23050 23050 600
566 20250227 105000 1488313550 23100 23100 23100 23100 0
567 20250227 104900 1488313550 23100 23100 23100 23100 648
568 20250227 104800 1473344750 23100 23100 23100 23100 0
569 20250227 104700 1473344750 23100 23100 23100 23100 0
570 20250227 104600 1473344750 23100 23100 23100 23100 53
571 20250227 104500 1472120450 23100 23150 23150 23100 44
572 20250227 104400 1471103550 23150 23050 23150 23050 1053
573 20250227 104300 1446781350 23050 23050 23050 23050 20
574 20250227 104200 1446320350 23050 23050 23050 23050 107
575 20250227 104100 1443854000 23050 23050 23050 23050 1
576 20250227 104000 1443830950 23050 23050 23050 23050 1
577 20250227 103900 1443807900 23050 23050 23050 23050 186
578 20250227 103800 1439520600 23050 23050 23050 23050 0
579 20250227 103700 1439520600 23050 23050 23050 23050 370
580 20250227 103600 1430992100 23100 23100 23100 23100 5
581 20250227 103500 1430876600 23050 23050 23050 23050 168
582 20250227 103400 1427004200 23050 23050 23050 23050 204
583 20250227 103300 1422302000 23050 23000 23050 23000 790
584 20250227 103200 1404117000 23000 23050 23050 23000 73
585 20250227 103100 1402435500 23050 23050 23050 23050 275
586 20250227 103000 1396096750 23050 23050 23050 23050 70
587 20250227 102900 1394483250 23050 23100 23100 23050 763
588 20250227 102800 1376894950 23100 23100 23150 23100 1079
589 20250227 102700 1351970000 23100 23150 23150 23100 6
590 20250227 102600 1351831150 23150 23150 23150 23150 27
591 20250227 102500 1351206100 23150 23150 23150 23150 0
592 20250227 102400 1351206100 23150 23150 23150 23100 435
593 20250227 102300 1341152100 23100 23200 23200 23100 1348
594 20250227 102200 1309953300 23200 23150 23200 23150 56
595 20250227 102100 1308654250 23200 23150 23200 23150 429
596 20250227 102000 1298705250 23150 23200 23200 23150 247
597 20250227 101900 1292974950 23200 23200 23200 23200 1384
598 20250227 101800 1260866150 23200 23200 23250 23150 320
599 20250227 101700 1253442250 23200 23200 23200 23200 227
600 20250227 101600 1248175850 23200 23250 23250 23200 1895
601 20250227 101500 1204211000 23250 23250 23250 23250 22
602 20250227 101400 1203699500 23200 23200 23200 23200 204
603 20250227 101300 1198966700 23200 23200 23200 23150 683
604 20250227 101200 1183121200 23200 23150 23200 23150 43
605 20250227 101100 1182125650 23150 23100 23150 23100 664
606 20250227 101000 1166773400 23100 23000 23100 23000 29
607 20250227 100900 1166104000 23000 23100 23100 23000 165
608 20250227 100800 1162302500 23100 23100 23100 23000 726
609 20250227 100700 1145603300 23000 23000 23000 23000 0
610 20250227 100600 1145603300 23000 23000 23000 23000 2
611 20250227 100500 1145557300 23000 23100 23100 23000 210
612 20250227 100400 1140717300 23050 23050 23050 23050 20
613 20250227 100300 1140256300 23050 23050 23050 23050 83
614 20250227 100200 1138343150 23050 23050 23050 23050 405
615 20250227 100100 1129007900 23050 23050 23100 23050 3
616 20250227 100000 1128938700 23000 23100 23100 23000 423
617 20250227 095900 1119183750 23150 23150 23150 23100 580
618 20250227 095800 1105779200 23150 23150 23200 23150 1006
619 20250227 095700 1082489650 23100 23000 23100 23000 754
620 20250227 095600 1065099250 23000 23000 23000 23000 267
621 20250227 095500 1058958250 22950 22950 22950 22950 997
622 20250227 095400 1036077100 22950 23000 23000 22950 43
623 20250227 095300 1035090100 23000 23000 23000 23000 14
624 20250227 095200 1034768100 23000 23050 23050 23000 886
625 20250227 095100 1014359450 23050 23050 23050 23050 301
626 20250227 095000 1007421400 23050 23050 23050 23050 12
627 20250227 094900 1007144800 23050 23050 23050 23050 13
628 20250227 094800 1006845150 23050 23000 23050 23000 52
629 20250227 094700 1005649050 23000 23000 23000 23000 640
630 20250227 094600 990929050 23000 23000 23000 23000 661
631 20250227 094500 975726050 23000 23000 23000 23000 244
632 20250227 094400 970114050 23050 23000 23050 22950 503
633 20250227 094300 958559850 23000 23000 23000 23000 1679
634 20250227 094200 919942850 23000 23000 23000 23000 50
635 20250227 094100 918792850 23000 23050 23100 23000 259
636 20250227 094000 912833400 23050 23100 23100 23050 838
637 20250227 093900 893516400 23100 23100 23100 23100 72
638 20250227 093800 891853200 23100 23100 23100 23100 234
639 20250227 093700 886447800 23100 23100 23100 23050 375
640 20250227 093600 877800300 23100 23150 23150 23100 759
641 20250227 093500 860267350 23150 23200 23250 23150 1536
642 20250227 093400 824639200 23200 23150 23200 23150 444
643 20250227 093300 814341100 23150 22950 23150 22900 7683
644 20250227 093200 637560350 23000 23000 23000 23000 616
645 20250227 093100 623392350 23000 23000 23000 23000 738
646 20250227 093000 606418350 23000 22800 23000 22800 1719
647 20250227 092900 567020400 22800 22850 22850 22800 1928
648 20250227 092800 523054000 22850 22850 22850 22850 915
649 20250227 092700 502146250 22850 22850 22850 22850 1316
650 20250227 092600 472075650 22900 22900 22900 22900 101
651 20250227 092500 469762750 22900 22850 22900 22850 76
652 20250227 092400 468024300 22900 22900 22900 22900 251
653 20250227 092300 462276400 22900 22900 22900 22900 2538
654 20250227 092200 404156200 22950 22950 22950 22900 67
655 20250227 092100 402621700 22950 22950 22950 22950 11
656 20250227 092000 402369250 22950 23000 23050 22950 2129
657 20250227 091900 353429750 23000 22950 23000 22950 201
658 20250227 091800 348816750 22950 23000 23000 22950 332
659 20250227 091700 341186450 23000 23050 23050 22950 1892
660 20250227 091600 297731750 23000 23050 23050 23000 47
661 20250227 091500 296648750 23000 23000 23000 23000 720
662 20250227 091400 280088750 23000 23000 23000 23000 25
663 20250227 091300 279513750 23000 23050 23100 23000 243
664 20250227 091200 273912500 23050 23150 23150 23050 154
665 20250227 091100 270353300 23200 23200 23200 23200 1
666 20250227 091000 270330100 23000 23150 23150 23000 1944
667 20250227 090900 225452200 23200 23200 23200 23200 305
668 20250227 090800 218376200 23200 23150 23200 23150 667
669 20250227 090700 202925250 23000 23200 23200 23000 2946
670 20250227 090600 134912950 23200 23200 23200 23200 505
671 20250227 090500 123196950 23150 23150 23200 23150 588
672 20250227 090400 109562850 23200 23300 23300 23200 941
673 20250227 090300 87709300 23250 23250 23250 23200 761
674 20250227 090200 70016250 23250 23250 23250 23250 196
675 20250227 090100 65459250 23200 23150 23200 23100 1148
676 20250227 090000 38880150 23200 23250 23250 23200 1433