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

680
112610/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,201800,15670054100,42750,42750,42750,42750,5087
20250227,201700,15670054100,42750,42750,42750,42750,0
20250227,201600,15670054100,42750,42750,42750,42750,0
20250227,201500,15670054100,42750,42750,42750,42750,0
20250227,201400,15670054100,42750,42750,42750,42750,0
20250227,201300,15670054100,42750,42750,42750,42750,0
20250227,201200,15670054100,42750,42750,42750,42750,0
20250227,201100,15670054100,42750,42750,42750,42750,0
20250227,201000,15670054100,42750,42750,42750,42750,0
20250227,200900,15670054100,42750,42750,42750,42750,0
20250227,200800,15670054100,42750,42750,42750,42750,0
20250227,200700,15670054100,42750,42750,42750,42750,0
20250227,200600,15670054100,42750,42750,42750,42750,0
20250227,200500,15670054100,42750,42750,42750,42750,0
20250227,200400,15670054100,42750,42750,42750,42750,0
20250227,200300,15670054100,42750,42750,42750,42750,0
20250227,200200,15670054100,42750,42750,42750,42750,0
20250227,200100,15670054100,42750,42750,42750,42750,0
20250227,200000,15670054100,42750,42750,42750,42750,0
20250227,195900,15670054100,42750,42750,42750,42750,0
20250227,195800,15670054100,42750,42750,42750,42750,0
20250227,195700,15670054100,42750,42750,42750,42750,0
20250227,195600,15670054100,42750,42750,42750,42750,0
20250227,195500,15670054100,42750,42750,42750,42750,0
20250227,195400,15670054100,42750,42750,42750,42750,0
20250227,195300,15670054100,42750,42750,42750,42750,0
20250227,195200,15670054100,42750,42750,42750,42750,0
20250227,195100,15670054100,42750,42750,42750,42750,0
20250227,195000,15670054100,42750,42750,42750,42750,0
20250227,194900,15670054100,42750,42750,42750,42750,0
20250227,194800,15670054100,42750,42750,42750,42750,5087
20250227,194700,15670054100,42750,42750,42750,42750,0
20250227,194600,15670054100,42750,42750,42750,42750,0
20250227,194500,15670054100,42750,42750,42750,42750,0
20250227,194400,15670054100,42750,42750,42750,42750,0
20250227,194300,15670054100,42750,42750,42750,42750,0
20250227,194200,15670054100,42750,42750,42750,42750,0
20250227,194100,15670054100,42750,42750,42750,42750,0
20250227,194000,15670054100,42750,42750,42750,42750,0
20250227,193900,15670054100,42750,42750,42750,42750,0
20250227,193800,15670054100,42750,42750,42750,42750,0
20250227,193700,15670054100,42750,42750,42750,42750,0
20250227,193600,15670054100,42750,42750,42750,42750,0
20250227,193500,15670054100,42750,42750,42750,42750,0
20250227,193400,15670054100,42750,42750,42750,42750,0
20250227,193300,15670054100,42750,42750,42750,42750,0
20250227,193200,15670054100,42750,42750,42750,42750,0
20250227,193100,15670054100,42750,42750,42750,42750,0
20250227,193000,15670054100,42750,42750,42750,42750,0
20250227,192900,15670054100,42750,42750,42750,42750,0
20250227,192800,15670054100,42750,42750,42750,42750,0
20250227,192700,15670054100,42750,42750,42750,42750,0
20250227,192600,15670054100,42750,42750,42750,42750,0
20250227,192500,15670054100,42750,42750,42750,42750,0
20250227,192400,15670054100,42750,42750,42750,42750,0
20250227,192300,15670054100,42750,42750,42750,42750,0
20250227,192200,15670054100,42750,42750,42750,42750,0
20250227,192100,15670054100,42750,42750,42750,42750,0
20250227,192000,15670054100,42750,42750,42750,42750,0
20250227,191900,15670054100,42750,42750,42750,42750,0
20250227,191800,15670054100,42750,42750,42750,42750,5087
20250227,191700,15670054100,42750,42750,42750,42750,0
20250227,191600,15670054100,42750,42750,42750,42750,0
20250227,191500,15670054100,42750,42750,42750,42750,0
20250227,191400,15670054100,42750,42750,42750,42750,0
20250227,191300,15670054100,42750,42750,42750,42750,0
20250227,191200,15670054100,42750,42750,42750,42750,0
20250227,191100,15670054100,42750,42750,42750,42750,0
20250227,191000,15670054100,42750,42750,42750,42750,0
20250227,190900,15670054100,42750,42750,42750,42750,0
20250227,190800,15670054100,42750,42750,42750,42750,0
20250227,190700,15670054100,42750,42750,42750,42750,0
20250227,190600,15670054100,42750,42750,42750,42750,0
20250227,190500,15670054100,42750,42750,42750,42750,0
20250227,190400,15670054100,42750,42750,42750,42750,0
20250227,190300,15670054100,42750,42750,42750,42750,0
20250227,190200,15670054100,42750,42750,42750,42750,0
20250227,190100,15670054100,42750,42750,42750,42750,0
20250227,190000,15670054100,42750,42750,42750,42750,0
20250227,185900,15670054100,42750,42750,42750,42750,0
20250227,185800,15670054100,42750,42750,42750,42750,0
20250227,185700,15670054100,42750,42750,42750,42750,0
20250227,185600,15670054100,42750,42750,42750,42750,0
20250227,185500,15670054100,42750,42750,42750,42750,0
20250227,185400,15670054100,42750,42750,42750,42750,0
20250227,185300,15670054100,42750,42750,42750,42750,0
20250227,185200,15670054100,42750,42750,42750,42750,0
20250227,185100,15670054100,42750,42750,42750,42750,0
20250227,185000,15670054100,42750,42750,42750,42750,0
20250227,184900,15670054100,42750,42750,42750,42750,0
20250227,184800,15670054100,42750,42750,42750,42750,5087
20250227,184700,15670054100,42750,42750,42750,42750,0
20250227,184600,15670054100,42750,42750,42750,42750,0
20250227,184500,15670054100,42750,42750,42750,42750,0
20250227,184400,15670054100,42750,42750,42750,42750,0
20250227,184300,15670054100,42750,42750,42750,42750,0
20250227,184200,15670054100,42750,42750,42750,42750,0
20250227,184100,15670054100,42750,42750,42750,42750,0
20250227,184000,15670054100,42750,42750,42750,42750,0
20250227,183900,15670054100,42750,42750,42750,42750,0
20250227,183800,15670054100,42750,42750,42750,42750,0
20250227,183700,15670054100,42750,42750,42750,42750,0
20250227,183600,15670054100,42750,42750,42750,42750,0
20250227,183500,15670054100,42750,42750,42750,42750,0
20250227,183400,15670054100,42750,42750,42750,42750,0
20250227,183300,15670054100,42750,42750,42750,42750,0
20250227,183200,15670054100,42750,42750,42750,42750,0
20250227,183100,15670054100,42750,42750,42750,42750,0
20250227,183000,15670054100,42750,42750,42750,42750,0
20250227,182900,15670054100,42750,42750,42750,42750,0
20250227,182800,15670054100,42750,42750,42750,42750,0
20250227,182700,15670054100,42750,42750,42750,42750,0
20250227,182600,15670054100,42750,42750,42750,42750,0
20250227,182500,15670054100,42750,42750,42750,42750,0
20250227,182400,15670054100,42750,42750,42750,42750,0
20250227,182300,15670054100,42750,42750,42750,42750,0
20250227,182200,15670054100,42750,42750,42750,42750,0
20250227,182100,15670054100,42750,42750,42750,42750,0
20250227,182000,15670054100,42750,42750,42750,42750,0
20250227,181900,15670054100,42750,42750,42750,42750,0
20250227,181800,15670054100,42750,42750,42750,42750,5087
20250227,181700,15670054100,42750,42750,42750,42750,0
20250227,181600,15670054100,42750,42750,42750,42750,0
20250227,181500,15670054100,42750,42750,42750,42750,0
20250227,181400,15670054100,42750,42750,42750,42750,0
20250227,181300,15670054100,42750,42750,42750,42750,0
20250227,181200,15670054100,42750,42750,42750,42750,0
20250227,181100,15670054100,42750,42750,42750,42750,0
20250227,181000,15670054100,42750,42750,42750,42750,0
20250227,180900,15670054100,42750,42750,42750,42750,0
20250227,180800,15670054100,42750,42750,42750,42750,0
20250227,180700,15670054100,42750,42750,42750,42750,0
20250227,180600,15670054100,42750,42750,42750,42750,0
20250227,180500,15670054100,42750,42750,42750,42750,0
20250227,180400,15670054100,42750,42750,42750,42750,0
20250227,180300,15670054100,42750,42750,42750,42750,0
20250227,180200,15670054100,42750,42750,42750,42750,0
20250227,180100,15670054100,42750,42750,42750,42750,0
20250227,180000,15670054100,42750,42750,42750,42750,0
20250227,175900,15670054100,42750,42750,42750,42750,0
20250227,175800,15670054100,42750,42750,42750,42750,0
20250227,175700,15670054100,42750,42750,42750,42750,0
20250227,175600,15670054100,42750,42750,42750,42750,0
20250227,175500,15670054100,42750,42750,42750,42750,0
20250227,175400,15670054100,42750,42750,42750,42750,0
20250227,175300,15670054100,42750,42750,42750,42750,0
20250227,175200,15670054100,42750,42750,42750,42750,0
20250227,175100,15670054100,42750,42750,42750,42750,0
20250227,175000,15670054100,42750,42750,42750,42750,0
20250227,174900,15670054100,42750,42750,42750,42750,0
20250227,174800,15670054100,42750,42750,42750,42750,5087
20250227,174700,15670054100,42750,42750,42750,42750,0
20250227,174600,15670054100,42750,42750,42750,42750,0
20250227,174500,15670054100,42750,42750,42750,42750,0
20250227,174400,15670054100,42750,42750,42750,42750,0
20250227,174300,15670054100,42750,42750,42750,42750,0
20250227,174200,15670054100,42750,42750,42750,42750,0
20250227,174100,15670054100,42750,42750,42750,42750,0
20250227,174000,15670054100,42750,42750,42750,42750,0
20250227,173900,15670054100,42750,42750,42750,42750,0
20250227,173800,15670054100,42750,42750,42750,42750,0
20250227,173700,15670054100,42750,42750,42750,42750,0
20250227,173600,15670054100,42750,42750,42750,42750,0
20250227,173500,15670054100,42750,42750,42750,42750,0
20250227,173400,15670054100,42750,42750,42750,42750,0
20250227,173300,15670054100,42750,42750,42750,42750,0
20250227,173200,15670054100,42750,42750,42750,42750,0
20250227,173100,15670054100,42750,42750,42750,42750,0
20250227,173000,15670054100,42750,42750,42750,42750,0
20250227,172900,15670054100,42750,42750,42750,42750,0
20250227,172800,15670054100,42750,42750,42750,42750,0
20250227,172700,15670054100,42750,42750,42750,42750,0
20250227,172600,15670054100,42750,42750,42750,42750,0
20250227,172500,15670054100,42750,42750,42750,42750,0
20250227,172400,15670054100,42750,42750,42750,42750,0
20250227,172300,15670054100,42750,42750,42750,42750,0
20250227,172200,15670054100,42750,42750,42750,42750,0
20250227,172100,15670054100,42750,42750,42750,42750,0
20250227,172000,15670054100,42750,42750,42750,42750,0
20250227,171900,15670054100,42750,42750,42750,42750,0
20250227,171800,15670054100,42750,42750,42750,42750,5087
20250227,171700,15670054100,42750,42750,42750,42750,0
20250227,171600,15670054100,42750,42750,42750,42750,0
20250227,171500,15670054100,42750,42750,42750,42750,0
20250227,171400,15670054100,42750,42750,42750,42750,0
20250227,171300,15670054100,42750,42750,42750,42750,0
20250227,171200,15670054100,42750,42750,42750,42750,0
20250227,171100,15670054100,42750,42750,42750,42750,0
20250227,171000,15670054100,42750,42750,42750,42750,0
20250227,170900,15670054100,42750,42750,42750,42750,0
20250227,170800,15670054100,42750,42750,42750,42750,0
20250227,170700,15670054100,42750,42750,42750,42750,0
20250227,170600,15670054100,42750,42750,42750,42750,0
20250227,170500,15670054100,42750,42750,42750,42750,0
20250227,170400,15670054100,42750,42750,42750,42750,0
20250227,170300,15670054100,42750,42750,42750,42750,0
20250227,170200,15670054100,42750,42750,42750,42750,0
20250227,170100,15670054100,42750,42750,42750,42750,0
20250227,170000,15670054100,42750,42750,42750,42750,0
20250227,165900,15670054100,42750,42750,42750,42750,0
20250227,165800,15670054100,42750,42750,42750,42750,0
20250227,165700,15670054100,42750,42750,42750,42750,0
20250227,165600,15670054100,42750,42750,42750,42750,0
20250227,165500,15670054100,42750,42750,42750,42750,0
20250227,165400,15670054100,42750,42750,42750,42750,0
20250227,165300,15670054100,42750,42750,42750,42750,0
20250227,165200,15670054100,42750,42750,42750,42750,0
20250227,165100,15670054100,42750,42750,42750,42750,0
20250227,165000,15670054100,42750,42750,42750,42750,0
20250227,164900,15670054100,42750,42750,42750,42750,0
20250227,164800,15670054100,42750,42750,42750,42750,5087
20250227,164700,15670054100,42750,42750,42750,42750,0
20250227,164600,15670054100,42750,42750,42750,42750,0
20250227,164500,15670054100,42750,42750,42750,42750,0
20250227,164400,15670054100,42750,42750,42750,42750,0
20250227,164300,15670054100,42750,42750,42750,42750,0
20250227,164200,15670054100,42750,42750,42750,42750,0
20250227,164100,15670054100,42750,42750,42750,42750,0
20250227,164000,15670054100,42750,42750,42750,42750,0
20250227,163900,15670054100,42750,42750,42750,42750,0
20250227,163800,15670054100,42750,42750,42750,42750,0
20250227,163700,15670054100,42750,42750,42750,42750,0
20250227,163600,15670054100,42750,42750,42750,42750,0
20250227,163500,15670054100,42750,42750,42750,42750,0
20250227,163400,15670054100,42750,42750,42750,42750,0
20250227,163300,15670054100,42750,42750,42750,42750,0
20250227,163200,15670054100,42750,42750,42750,42750,0
20250227,163100,15670054100,42750,42750,42750,42750,0
20250227,163000,15670054100,42750,42750,42750,42750,0
20250227,162900,15670054100,42750,42750,42750,42750,0
20250227,162800,15670054100,42750,42750,42750,42750,0
20250227,162700,15670054100,42750,42750,42750,42750,0
20250227,162600,15670054100,42750,42750,42750,42750,0
20250227,162500,15670054100,42750,42750,42750,42750,0
20250227,162400,15670054100,42750,42750,42750,42750,0
20250227,162300,15670054100,42750,42750,42750,42750,0
20250227,162200,15670054100,42750,42750,42750,42750,0
20250227,162100,15670054100,42750,42750,42750,42750,0
20250227,162000,15670054100,42750,42750,42750,42750,0
20250227,161900,15670054100,42750,42750,42750,42750,0
20250227,161800,15670054100,42750,42750,42750,42750,5087
20250227,161700,15670054100,42750,42750,42750,42750,0
20250227,161600,15670054100,42750,42750,42750,42750,0
20250227,161500,15670054100,42750,42750,42750,42750,0
20250227,161400,15670054100,42750,42750,42750,42750,0
20250227,161300,15670054100,42750,42750,42750,42750,0
20250227,161200,15670054100,42750,42750,42750,42750,0
20250227,161100,15670054100,42750,42750,42750,42750,0
20250227,161000,15670054100,42750,42750,42750,42750,0
20250227,160900,15670054100,42750,42750,42750,42750,0
20250227,160800,15670054100,42750,42750,42750,42750,0
20250227,160700,15670054100,42750,42750,42750,42750,0
20250227,160600,15670054100,42750,42750,42750,42750,0
20250227,160500,15670054100,42750,42750,42750,42750,0
20250227,160400,15670054100,42750,42750,42750,42750,0
20250227,160300,15670054100,42750,42750,42750,42750,0
20250227,160200,15670054100,42750,42750,42750,42750,0
20250227,160100,15670054100,42750,42750,42750,42750,0
20250227,160000,15670054100,42750,42750,42750,42750,0
20250227,155900,15670054100,42750,42750,42750,42750,0
20250227,155800,15670054100,42750,42750,42750,42750,0
20250227,155700,15670054100,42750,42750,42750,42750,0
20250227,155600,15670054100,42750,42750,42750,42750,0
20250227,155500,15670054100,42750,42750,42750,42750,0
20250227,155400,15670054100,42750,42750,42750,42750,0
20250227,155300,15670054100,42750,42750,42750,42750,0
20250227,155200,15670054100,42750,42750,42750,42750,0
20250227,155100,15670054100,42750,42750,42750,42750,0
20250227,155000,15670054100,42750,42750,42750,42750,0
20250227,154900,15670054100,42750,42750,42750,42750,0
20250227,154800,15670054100,42750,42750,42750,42750,5087
20250227,154700,15670054100,42750,42750,42750,42750,0
20250227,154600,15670054100,42750,42750,42750,42750,0
20250227,154500,15670054100,42750,42750,42750,42750,0
20250227,154400,15670054100,42750,42750,42750,42750,0
20250227,154300,15670054100,42750,42750,42750,42750,0
20250227,154200,15670054100,42750,42750,42750,42750,0
20250227,154100,15670054100,42750,42750,42750,42750,0
20250227,154000,15670054100,42750,42750,42750,42750,0
20250227,153900,15670054100,42750,42750,42750,42750,0
20250227,153800,15670054100,42750,42750,42750,42750,0
20250227,153700,15670054100,42750,42750,42750,42750,0
20250227,153600,15670054100,42750,42750,42750,42750,0
20250227,153500,15670054100,42750,42750,42750,42750,0
20250227,153400,15670054100,42750,42750,42750,42750,0
20250227,153300,15670054100,42750,42750,42750,42750,0
20250227,153200,15670054100,42750,42750,42750,42750,0
20250227,153100,15670054100,42750,42750,42750,42750,0
20250227,153000,15670054100,42750,42750,42750,42750,5087
20250227,152900,15452584850,42650,42650,42650,42650,0
20250227,152800,15452584850,42650,42650,42650,42650,0
20250227,152700,15452584850,42650,42650,42650,42650,0
20250227,152600,15452584850,42650,42650,42650,42650,0
20250227,152500,15452584850,42650,42650,42650,42650,0
20250227,152400,15452584850,42650,42650,42650,42650,0
20250227,152300,15452584850,42650,42650,42650,42650,0
20250227,152200,15452584850,42650,42650,42650,42650,0
20250227,152100,15452584850,42650,42650,42650,42650,0
20250227,152000,15452584850,42650,42650,42650,42650,0
20250227,151900,15452584850,42650,42650,42700,42650,855
20250227,151800,15416087150,42700,42650,42700,42650,151
20250227,151700,15409642700,42650,42650,42700,42650,823
20250227,151600,15374539150,42700,42700,42700,42650,138
20250227,151500,15368650300,42700,42700,42700,42650,238
20250227,151400,15358491450,42650,42650,42700,42650,456
20250227,151300,15339037750,42650,42700,42700,42650,176
20250227,151200,15331525550,42700,42700,42700,42650,141
20250227,151100,15325507100,42650,42650,42700,42650,165
20250227,151000,15318465550,42700,42700,42750,42700,270
20250227,150900,15306936450,42700,42750,42750,42700,340
20250227,150800,15292418300,42700,42650,42700,42650,282
20250227,150700,15280377600,42650,42650,42700,42650,369
20250227,150600,15264625600,42650,42650,42700,42650,645
20250227,150500,15237098100,42700,42650,42700,42600,158
20250227,150400,15230358450,42650,42700,42700,42600,1608
20250227,150300,15161789250,42700,42700,42700,42650,22
20250227,150200,15160850750,42700,42700,42700,42650,712
20250227,150100,15130448450,42700,42750,42750,42700,157
20250227,150000,15123742650,42700,42750,42750,42700,146
20250227,145900,15117501450,42750,42750,42750,42700,150
20250227,145800,15111093150,42750,42700,42750,42700,99
20250227,145700,15106861700,42750,42700,42750,42700,289
20250227,145600,15094509400,42700,42700,42750,42650,871
20250227,145500,15057341150,42750,42650,42750,42650,801
20250227,145400,15023136600,42650,42700,42700,42650,168
20250227,145300,15015967250,42650,42700,42700,42650,225
20250227,145200,15006365550,42700,42700,42700,42650,369
20250227,145100,14990609450,42700,42700,42700,42650,169
20250227,145000,14983399100,42700,42650,42700,42650,787
20250227,144900,14949825400,42650,42700,42750,42650,825
20250227,144800,14914597100,42700,42700,42700,42650,199
20250227,144700,14906107300,42650,42700,42700,42650,130
20250227,144600,14900559200,42700,42700,42700,42650,90
20250227,144500,14896720450,42700,42650,42700,42650,208
20250227,144400,14887845500,42650,42650,42700,42650,19
20250227,144300,14887034850,42700,42650,42700,42600,462
20250227,144200,14867328700,42600,42650,42650,42600,162
20250227,144100,14860420100,42650,42550,42650,42550,185
20250227,144000,14852537100,42650,42550,42650,42550,437
20250227,143900,14833923200,42550,42600,42600,42550,139
20250227,143800,14828005900,42600,42550,42600,42550,127
20250227,143700,14822598850,42550,42600,42600,42550,4151
20250227,143600,14645973050,42600,42600,42600,42550,394
20250227,143500,14629188750,42600,42550,42600,42550,142
20250227,143400,14623141200,42600,42550,42600,42550,1566
20250227,143300,14556496900,42550,42550,42600,42550,666
20250227,143200,14528143000,42600,42600,42600,42550,83
20250227,143100,14524607350,42600,42600,42650,42550,1677
20250227,143000,14453168150,42600,42650,42650,42600,44
20250227,142900,14451293150,42650,42650,42650,42600,123
20250227,142800,14446047300,42650,42650,42650,42650,2
20250227,142700,14445962000,42600,42650,42650,42600,856
20250227,142600,14409490650,42650,42650,42650,42600,105
20250227,142500,14405015100,42650,42650,42650,42600,44
20250227,142400,14403138600,42600,42650,42650,42600,104
20250227,142300,14398705700,42650,42600,42650,42600,189
20250227,142200,14390646950,42650,42650,42650,42600,61
20250227,142100,14388046450,42650,42700,42700,42650,64
20250227,142000,14385316300,42700,42700,42750,42650,582
20250227,141900,14360490150,42650,42700,42700,42650,187
20250227,141800,14352511500,42700,42700,42700,42650,39
20250227,141700,14350846250,42700,42700,42700,42650,87
20250227,141600,14347135050,42600,42700,42700,42600,551
20250227,141500,14323654450,42700,42650,42750,42650,93
20250227,141400,14319686000,42700,42700,42700,42650,57
20250227,141300,14317253100,42700,42600,42700,42600,367
20250227,141200,14301601400,42650,42600,42650,42600,263
20250227,141100,14290393600,42650,42700,42700,42600,364
20250227,141000,14274886200,42650,42650,42700,42600,413
20250227,140900,14257265000,42650,42650,42700,42600,135
20250227,140800,14251509450,42700,42650,42700,42650,161
20250227,140700,14244640250,42600,42650,42650,42600,176
20250227,140600,14237134500,42650,42550,42650,42550,90
20250227,140500,14233296250,42600,42700,42700,42600,3516
20250227,140400,14083490600,42650,42750,42800,42650,3693
20250227,140300,13925692200,42750,42750,42750,42700,139
20250227,140200,13919751100,42750,42700,42750,42650,309
20250227,140100,13906562700,42650,42700,42750,42650,139
20250227,140000,13900627400,42650,42650,42700,42650,422
20250227,135900,13882614150,42700,42700,42750,42650,4292
20250227,135800,13699556800,42700,42700,42700,42650,225
20250227,135700,13689951500,42700,42700,42700,42650,154
20250227,135600,13683375900,42700,42700,42700,42650,216
20250227,135500,13674156750,42700,42700,42700,42650,312
20250227,135400,13660843750,42700,42700,42700,42650,439
20250227,135300,13642109400,42700,42700,42750,42650,662
20250227,135200,13613844450,42750,42700,42750,42700,94
20250227,135100,13609826650,42700,42750,42750,42700,1850
20250227,135000,13530829400,42750,42700,42750,42700,63
20250227,134900,13528136400,42750,42750,42750,42700,39
20250227,134800,13526469250,42750,42750,42750,42700,261
20250227,134700,13515322350,42750,42850,42850,42650,3019
20250227,134600,13386336050,42800,42800,42850,42750,231
20250227,134500,13376452250,42800,42800,42850,42750,233
20250227,134400,13366477800,42850,42850,42850,42800,136
20250227,134300,13360652350,42800,42850,42850,42800,89
20250227,134200,13356838900,42850,42800,42850,42800,126
20250227,134100,13351446050,42800,42750,42800,42750,86
20250227,134000,13347768000,42750,42800,42800,42750,307
20250227,133900,13334634450,42800,42800,42800,42750,98
20250227,133800,13330440200,42800,42800,42800,42750,505
20250227,133700,13308828500,42800,42800,42800,42750,83
20250227,133600,13305277650,42800,42700,42800,42700,490
20250227,133500,13284328550,42750,42750,42800,42700,135
20250227,133400,13278558150,42750,42750,42750,42700,435
20250227,133300,13259965700,42700,42700,42750,42700,98
20250227,133200,13255778500,42750,42700,42750,42700,47
20250227,133100,13253769550,42700,42650,42750,42650,1079
20250227,133000,13207692700,42700,42650,42700,42650,97
20250227,132900,13203552100,42700,42750,42750,42650,2801
20250227,132800,13083950650,42750,42800,42800,42700,818
20250227,132700,13048977850,42800,42800,42800,42750,122
20250227,132600,13043756500,42800,42800,42800,42750,499
20250227,132500,13022420150,42800,42750,42800,42750,32
20250227,132400,13021051050,42800,42750,42800,42750,117
20250227,132300,13016045550,42750,42750,42750,42700,261
20250227,132200,13004893800,42750,42750,42750,42700,107
20250227,132100,13000319750,42750,42850,42850,42750,873
20250227,132000,12962988000,42800,42750,42850,42750,143
20250227,131900,12956873600,42800,42750,42800,42750,221
20250227,131800,12947418150,42800,42850,42900,42800,765
20250227,131700,12914663850,42850,42850,42900,42850,976
20250227,131600,12872838900,42900,42950,42950,42900,1099
20250227,131500,12825690600,42950,42900,42950,42900,184
20250227,131400,12817793400,42950,42900,42950,42900,99
20250227,131300,12813545350,42900,42900,42900,42850,74
20250227,131200,12810371050,42900,42900,42950,42850,270
20250227,131100,12798788900,42900,42850,42900,42850,1019
20250227,131000,12755074000,42850,42850,42900,42850,132
20250227,130900,12749416050,42900,42850,42900,42850,14
20250227,130800,12748816000,42850,42850,42900,42850,105
20250227,130700,12744315150,42900,42850,42900,42800,89
20250227,130600,12740500900,42900,42800,42900,42800,65
20250227,130500,12737717600,42800,42750,42800,42750,103
20250227,130400,12733309950,42800,42800,42900,42750,3788
20250227,130300,12571264350,42800,42850,42900,42800,340
20250227,130200,12556697950,42850,42900,42900,42800,1792
20250227,130100,12479984800,42850,42900,42900,42850,115
20250227,130000,12475051800,42900,42850,42900,42850,92
20250227,125900,12471108750,42850,42900,42900,42850,1672
20250227,125800,12399462100,42900,42900,42950,42900,515
20250227,125700,12377366850,42900,42900,42900,42900,89
20250227,125600,12373548750,42900,42850,42900,42850,70
20250227,125500,12370546750,42900,42950,42950,42850,1005
20250227,125400,12327432000,42900,42950,42950,42900,160
20250227,125300,12320560500,42950,42950,43050,42900,1216
20250227,125200,12268320450,43050,43000,43050,43000,216
20250227,125100,12259031900,43050,43000,43050,42950,109
20250227,125000,12254342300,43050,43050,43050,43000,193
20250227,124900,12246039750,43050,43000,43050,43000,553
20250227,124800,12222253750,43000,42950,43000,42900,473
20250227,124700,12201939300,42950,42950,43000,42950,51
20250227,124600,12199747150,43000,43000,43000,42950,97
20250227,124500,12195576850,43000,43000,43000,42950,35
20250227,124400,12194073500,43000,43000,43000,42950,298
20250227,124300,12181260050,43000,42950,43000,42900,1260
20250227,124200,12127147400,43000,43000,43000,43000,438
20250227,124100,12108313400,43000,43000,43000,43000,73
20250227,124000,12105174400,42950,42950,42950,42900,373
20250227,123900,12089155400,43000,43000,43000,42950,106
20250227,123800,12084599450,43000,43000,43000,42950,418
20250227,123700,12066628200,43000,43000,43000,42950,120
20250227,123600,12061468850,43000,43000,43000,42950,30
20250227,123500,12060179350,43000,42950,43000,42950,120
20250227,123400,12055019950,43000,42950,43000,42950,721
20250227,123300,12024020600,42950,42950,43000,42950,84
20250227,123200,12020411050,42950,43000,43000,42950,70
20250227,123100,12017402750,42900,42900,43000,42900,85
20250227,123000,12013754250,42950,42900,43000,42900,201
20250227,122900,12005126050,43000,43000,43000,42900,146
20250227,122800,11998853950,42900,42950,43000,42900,198
20250227,122700,11990348200,42950,43000,43000,42950,36
20250227,122600,11988801950,42950,42900,42950,42900,143
20250227,122500,11982662550,42900,42900,42900,42900,100
20250227,122400,11978372550,42900,42850,42900,42800,272
20250227,122300,11966722950,42900,42800,42900,42800,136
20250227,122200,11960897150,42850,42850,42850,42800,172
20250227,122100,11953530700,42850,42800,42850,42800,129
20250227,122000,11948005200,42850,43000,43000,42850,311
20250227,121900,11934676200,43000,42900,43000,42850,153
20250227,121800,11928111900,43000,43000,43000,42900,85
20250227,121700,11924458800,43000,42900,43000,42850,1279
20250227,121600,11869628100,42850,42850,42900,42850,192
20250227,121500,11861397000,42900,43000,43000,42850,1187
20250227,121400,11810508500,43000,42950,43000,42900,251
20250227,121300,11799726800,42950,43000,43000,42950,155
20250227,121200,11793065500,42950,42950,43000,42950,303
20250227,121100,11780049800,43000,42950,43000,42950,187
20250227,121000,11772016400,42950,42950,42950,42950,95
20250227,120900,11767936150,42950,42900,42950,42900,127
20250227,120800,11762483900,42900,42950,42950,42900,213
20250227,120700,11753337850,42950,42950,42950,42950,67
20250227,120600,11750460200,42950,42900,42950,42900,107
20250227,120500,11745867250,42900,42850,42900,42850,554
20250227,120400,11722101200,42900,42850,42900,42850,132
20250227,120300,11716443350,42900,42850,42900,42850,78
20250227,120200,11713099100,42900,42850,42900,42850,163
20250227,120100,11706110250,42850,42850,42900,42850,192
20250227,120000,11697882750,42850,42900,42900,42850,157
20250227,115900,11691150300,42900,42900,42900,42850,90
20250227,115800,11687293450,42850,42800,42900,42800,138
20250227,115700,11681381700,42900,42850,42900,42850,188
20250227,115600,11673325700,42800,42800,42850,42800,132
20250227,115500,11667672800,42800,42850,42850,42800,67
20250227,115400,11664801900,42800,42850,42850,42800,245
20250227,115300,11654308350,42850,42850,42850,42800,239
20250227,115200,11644070950,42900,42900,42900,42850,25
20250227,115100,11642999500,42900,42900,42900,42850,180
20250227,115000,11635283950,42900,42850,42900,42800,144
20250227,114900,11629114600,42900,42850,42900,42800,399
20250227,114800,11612017550,42850,42850,42850,42800,134
20250227,114700,11606278650,42900,42800,42900,42800,197
20250227,114600,11597841400,42800,42750,42850,42750,254
20250227,114500,11586976200,42750,42900,42950,42750,2800
20250227,114400,11467121250,42950,42900,42950,42850,536
20250227,114300,11444123650,42950,42950,42950,42900,310
20250227,114200,11430821100,43050,42950,43050,42900,219
20250227,114100,11421408600,43000,42950,43050,42950,95
20250227,114000,11417322250,43000,43000,43000,42900,362
20250227,113900,11401763600,43000,43050,43050,42900,1006
20250227,113800,11358518750,43050,43100,43150,43000,483
20250227,113700,11337735500,43100,43100,43100,43050,152
20250227,113600,11331187750,43100,43100,43100,43050,73
20250227,113500,11328042200,43100,43000,43100,43000,424
20250227,113400,11309787200,43050,43050,43050,43050,86
20250227,113300,11306084900,43050,43050,43050,43000,139
20250227,113200,11300103250,43050,43050,43100,43000,257
20250227,113100,11289037700,43050,43050,43050,43050,57
20250227,113000,11286583850,43050,43050,43050,43000,89
20250227,112900,11282754300,43050,43050,43050,43000,50
20250227,112800,11280601850,43050,43050,43050,43000,78
20250227,112700,11277244150,43100,43050,43100,43000,344
20250227,112600,11262434800,43000,43000,43050,43000,56
20250227,112500,11260026700,43050,43050,43050,42950,73
20250227,112400,11256884500,42950,43050,43100,42950,1026
20250227,112300,11212734100,43050,43100,43100,43000,476
20250227,112200,11192246800,43100,43100,43100,43050,31
20250227,112100,11190910750,43100,43100,43100,43000,774
20250227,112000,11157581700,43100,43050,43150,43050,319
20250227,111900,11143836250,43000,43050,43050,42950,75
20250227,111800,11140608900,42900,43000,43050,42900,398
20250227,111700,11123495350,43000,43000,43000,42900,1094
20250227,111600,11076517850,43000,42950,43000,42950,158
20250227,111500,11069725600,43000,42950,43000,42950,63
20250227,111400,11067019700,42950,42900,43000,42900,129
20250227,111300,11061478350,42900,42850,42900,42850,1022
20250227,111200,11017658600,42850,42800,42850,42800,95
20250227,111100,11013590500,42800,42800,42850,42800,243
20250227,111000,11003182700,42800,42800,42800,42800,154
20250227,110900,10996591500,42750,42850,42850,42750,1303
20250227,110800,10940838400,42850,42750,42850,42750,567
20250227,110700,10916575600,42800,42750,42800,42750,315
20250227,110600,10903094150,42750,42750,42750,42700,207
20250227,110500,10894245650,42700,42700,42750,42700,284
20250227,110400,10882114600,42650,42700,42700,42650,2259
20250227,110300,10785709050,42700,42800,42800,42650,3681
20250227,110200,10628476000,42800,42800,42850,42750,524
20250227,110100,10606056450,42900,42900,42900,42800,210
20250227,110000,10597064350,42900,42750,42900,42700,4088
20250227,105900,10421935850,42750,42800,42850,42750,2429
20250227,105800,10318042450,42850,43000,43000,42800,2488
20250227,105700,10211472250,43000,43000,43000,42900,3936
20250227,105600,10042270200,43000,43050,43100,43000,939
20250227,105500,10001845500,43050,43050,43100,43050,237
20250227,105400,9991638950,43050,43100,43150,43050,366
20250227,105300,9975874000,43100,43100,43100,43000,1828
20250227,105200,9897150000,43050,43100,43150,43050,741
20250227,105100,9865207500,43050,43100,43100,43050,1066
20250227,105000,9819297400,43100,43050,43100,43050,370
20250227,104900,9803356100,43050,43100,43100,43050,1294
20250227,104800,9747604300,43100,43100,43200,43100,526
20250227,104700,9724928350,43050,43100,43150,43050,490
20250227,104600,9703798800,43100,43100,43150,43050,2873
20250227,104500,9579974250,43100,43150,43150,43100,582
20250227,104400,9554862600,43150,43250,43300,43100,2802
20250227,104300,9433928150,43250,43200,43300,43200,1429
20250227,104200,9372129700,43200,43350,43350,43200,4723
20250227,104100,9168023100,43300,43350,43350,43250,2327
20250227,104000,9067322250,43350,43400,43400,43350,39
20250227,103900,9065630150,43400,43300,43400,43300,763
20250227,103800,9032579400,43250,43300,43350,43250,890
20250227,103700,8994066150,43300,43350,43350,43250,4588
20250227,103600,8795385200,43350,43450,43450,43350,2061
20250227,103500,8705938700,43400,43400,43450,43400,914
20250227,103400,8666264950,43400,43400,43450,43400,189
20250227,103300,8658060800,43400,43400,43450,43400,98
20250227,103200,8653804700,43400,43450,43450,43400,259
20250227,103100,8642562450,43400,43500,43500,43400,1840
20250227,103000,8562621500,43450,43500,43600,43450,3298
20250227,102900,8419099000,43500,43550,43600,43500,582
20250227,102800,8393747650,43550,43550,43550,43500,353
20250227,102700,8378374650,43550,43500,43550,43500,71
20250227,102600,8375284350,43550,43500,43600,43500,60
20250227,102500,8372672650,43600,43550,43600,43500,90
20250227,102400,8368751200,43600,43550,43600,43500,21
20250227,102300,8367836250,43500,43500,43600,43500,2146
20250227,102200,8274306400,43500,43450,43500,43450,101
20250227,102100,8269913250,43450,43550,43600,43450,1181
20250227,102000,8218514100,43550,43550,43550,43500,360
20250227,101900,8202843550,43550,43500,43550,43450,152
20250227,101800,8196230150,43450,43550,43550,43450,78
20250227,101700,8192838000,43550,43500,43550,43400,2477
20250227,101600,8085206200,43450,43600,43600,43450,3108
20250227,101500,7950049150,43550,43500,43600,43500,150
20250227,101400,7943521750,43550,43500,43550,43500,66
20250227,101300,7940648800,43600,43600,43600,43500,482
20250227,101200,7919659650,43600,43550,43600,43550,391
20250227,101100,7902629850,43550,43500,43550,43500,278
20250227,101000,7890528350,43600,43550,43600,43500,528
20250227,100900,7867534850,43550,43500,43600,43500,136
20250227,100800,7861606000,43550,43450,43600,43450,831
20250227,100700,7825458250,43500,43500,43500,43450,125
20250227,100600,7820022750,43500,43550,43550,43450,2763
20250227,100500,7699846250,43500,43650,43650,43500,1807
20250227,100400,7621112800,43600,43600,43650,43600,491
20250227,100300,7599705050,43650,43650,43650,43600,170
20250227,100200,7592288400,43600,43650,43650,43600,126
20250227,100100,7586792800,43650,43650,43700,43600,201
20250227,100000,7578018550,43650,43700,43750,43650,1258
20250227,095900,7523084750,43750,43750,43800,43700,156
20250227,095800,7516260800,43700,43650,43800,43650,1483
20250227,095700,7451437400,43650,43600,43700,43550,1075
20250227,095600,7404555200,43650,43650,43650,43600,224
20250227,095500,7394780550,43650,43550,43650,43500,4176
20250227,095400,7212745050,43550,43750,43750,43550,2683
20250227,095300,7095653700,43700,43700,43700,43650,1015
20250227,095200,7051330250,43750,43750,43800,43650,1898
20250227,095100,6968379100,43700,43650,43700,43650,578
20250227,095000,6943126650,43700,43700,43750,43650,1559
20250227,094900,6875021550,43700,43650,43700,43650,214
20250227,094800,6865671750,43650,43700,43750,43650,3240
20250227,094700,6724128900,43750,43850,43850,43750,1926
20250227,094600,6639805400,43800,43850,43850,43800,263
20250227,094500,6628279200,43800,43850,43850,43800,367
20250227,094400,6612202500,43800,43750,43850,43750,294
20250227,094300,6599323950,43750,43800,43850,43750,228
20250227,094200,6589338200,43800,43800,43900,43750,1024
20250227,094100,6544478750,43850,43900,43950,43800,3034
20250227,094000,6411404250,43950,44000,44000,43900,1868
20250227,093900,6329316550,44000,44100,44100,44000,2702
20250227,093800,6210342850,44100,44150,44150,44100,297
20250227,093700,6197240450,44200,44100,44200,44050,2632
20250227,093600,6081095200,44100,44150,44200,44100,1667
20250227,093500,6007486350,44150,44300,44300,44100,2169
20250227,093400,5911646550,44300,44300,44350,44150,3708
20250227,093300,5747503350,44300,44150,44300,44100,4136
20250227,093200,5564495800,44150,44200,44200,44100,1645
20250227,093100,5491893050,44250,44150,44250,44150,1914
20250227,093000,5407340200,44150,44000,44200,44000,2228
20250227,092900,5308999700,44000,44100,44150,43900,5874
20250227,092800,5050347800,44100,44200,44300,44000,4452
20250227,092700,4853945900,44300,44300,44350,44200,4316
20250227,092600,4663016550,44300,44150,44550,44100,24665
20250227,092500,3568202000,44100,43950,44150,43950,5295
20250227,092400,3334910800,44000,43800,44050,43750,9170
20250227,092300,2931844050,43750,43450,43800,43450,2807
20250227,092200,2809360550,43500,43500,43550,43400,1624
20250227,092100,2738802500,43500,43400,43600,43400,1948
20250227,092000,2654159850,43350,43450,43550,43350,2545
20250227,091900,2543665400,43450,43500,43550,43450,1876
20250227,091800,2462133100,43550,43600,43650,43500,3164
20250227,091700,2324277200,43650,43800,43800,43650,2049
20250227,091600,2234725200,43800,43750,43950,43750,1410
20250227,091500,2172803050,43700,43800,43950,43700,3130
20250227,091400,2035759800,43750,43850,43900,43700,1366
20250227,091300,1975944350,43850,43950,43950,43800,2817
20250227,091200,1852384250,43950,44000,44050,43900,1357
20250227,091100,1792704250,43950,43750,44050,43700,11364
20250227,091000,1293555300,43750,43700,43800,43650,3144
20250227,090900,1156038300,43650,43700,43750,43650,1974
20250227,090800,1069776750,43700,43650,43700,43650,475
20250227,090700,1049032950,43700,43700,43750,43500,1594
20250227,090600,979380500,43500,43600,43800,43400,7345
20250227,090500,658980750,43600,43600,43650,43500,1263
20250227,090400,603912750,43650,43350,43650,43250,4930
20250227,090300,389340350,43400,43150,43450,43100,3430
20250227,090200,240639200,43100,43100,43150,43100,484
20250227,090100,219761200,43100,43200,43200,43000,2871
20250227,090000,96027650,43200,43300,43500,43200,2195
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 201800 15670054100 42750 42750 42750 42750 5087
3 20250227 201700 15670054100 42750 42750 42750 42750 0
4 20250227 201600 15670054100 42750 42750 42750 42750 0
5 20250227 201500 15670054100 42750 42750 42750 42750 0
6 20250227 201400 15670054100 42750 42750 42750 42750 0
7 20250227 201300 15670054100 42750 42750 42750 42750 0
8 20250227 201200 15670054100 42750 42750 42750 42750 0
9 20250227 201100 15670054100 42750 42750 42750 42750 0
10 20250227 201000 15670054100 42750 42750 42750 42750 0
11 20250227 200900 15670054100 42750 42750 42750 42750 0
12 20250227 200800 15670054100 42750 42750 42750 42750 0
13 20250227 200700 15670054100 42750 42750 42750 42750 0
14 20250227 200600 15670054100 42750 42750 42750 42750 0
15 20250227 200500 15670054100 42750 42750 42750 42750 0
16 20250227 200400 15670054100 42750 42750 42750 42750 0
17 20250227 200300 15670054100 42750 42750 42750 42750 0
18 20250227 200200 15670054100 42750 42750 42750 42750 0
19 20250227 200100 15670054100 42750 42750 42750 42750 0
20 20250227 200000 15670054100 42750 42750 42750 42750 0
21 20250227 195900 15670054100 42750 42750 42750 42750 0
22 20250227 195800 15670054100 42750 42750 42750 42750 0
23 20250227 195700 15670054100 42750 42750 42750 42750 0
24 20250227 195600 15670054100 42750 42750 42750 42750 0
25 20250227 195500 15670054100 42750 42750 42750 42750 0
26 20250227 195400 15670054100 42750 42750 42750 42750 0
27 20250227 195300 15670054100 42750 42750 42750 42750 0
28 20250227 195200 15670054100 42750 42750 42750 42750 0
29 20250227 195100 15670054100 42750 42750 42750 42750 0
30 20250227 195000 15670054100 42750 42750 42750 42750 0
31 20250227 194900 15670054100 42750 42750 42750 42750 0
32 20250227 194800 15670054100 42750 42750 42750 42750 5087
33 20250227 194700 15670054100 42750 42750 42750 42750 0
34 20250227 194600 15670054100 42750 42750 42750 42750 0
35 20250227 194500 15670054100 42750 42750 42750 42750 0
36 20250227 194400 15670054100 42750 42750 42750 42750 0
37 20250227 194300 15670054100 42750 42750 42750 42750 0
38 20250227 194200 15670054100 42750 42750 42750 42750 0
39 20250227 194100 15670054100 42750 42750 42750 42750 0
40 20250227 194000 15670054100 42750 42750 42750 42750 0
41 20250227 193900 15670054100 42750 42750 42750 42750 0
42 20250227 193800 15670054100 42750 42750 42750 42750 0
43 20250227 193700 15670054100 42750 42750 42750 42750 0
44 20250227 193600 15670054100 42750 42750 42750 42750 0
45 20250227 193500 15670054100 42750 42750 42750 42750 0
46 20250227 193400 15670054100 42750 42750 42750 42750 0
47 20250227 193300 15670054100 42750 42750 42750 42750 0
48 20250227 193200 15670054100 42750 42750 42750 42750 0
49 20250227 193100 15670054100 42750 42750 42750 42750 0
50 20250227 193000 15670054100 42750 42750 42750 42750 0
51 20250227 192900 15670054100 42750 42750 42750 42750 0
52 20250227 192800 15670054100 42750 42750 42750 42750 0
53 20250227 192700 15670054100 42750 42750 42750 42750 0
54 20250227 192600 15670054100 42750 42750 42750 42750 0
55 20250227 192500 15670054100 42750 42750 42750 42750 0
56 20250227 192400 15670054100 42750 42750 42750 42750 0
57 20250227 192300 15670054100 42750 42750 42750 42750 0
58 20250227 192200 15670054100 42750 42750 42750 42750 0
59 20250227 192100 15670054100 42750 42750 42750 42750 0
60 20250227 192000 15670054100 42750 42750 42750 42750 0
61 20250227 191900 15670054100 42750 42750 42750 42750 0
62 20250227 191800 15670054100 42750 42750 42750 42750 5087
63 20250227 191700 15670054100 42750 42750 42750 42750 0
64 20250227 191600 15670054100 42750 42750 42750 42750 0
65 20250227 191500 15670054100 42750 42750 42750 42750 0
66 20250227 191400 15670054100 42750 42750 42750 42750 0
67 20250227 191300 15670054100 42750 42750 42750 42750 0
68 20250227 191200 15670054100 42750 42750 42750 42750 0
69 20250227 191100 15670054100 42750 42750 42750 42750 0
70 20250227 191000 15670054100 42750 42750 42750 42750 0
71 20250227 190900 15670054100 42750 42750 42750 42750 0
72 20250227 190800 15670054100 42750 42750 42750 42750 0
73 20250227 190700 15670054100 42750 42750 42750 42750 0
74 20250227 190600 15670054100 42750 42750 42750 42750 0
75 20250227 190500 15670054100 42750 42750 42750 42750 0
76 20250227 190400 15670054100 42750 42750 42750 42750 0
77 20250227 190300 15670054100 42750 42750 42750 42750 0
78 20250227 190200 15670054100 42750 42750 42750 42750 0
79 20250227 190100 15670054100 42750 42750 42750 42750 0
80 20250227 190000 15670054100 42750 42750 42750 42750 0
81 20250227 185900 15670054100 42750 42750 42750 42750 0
82 20250227 185800 15670054100 42750 42750 42750 42750 0
83 20250227 185700 15670054100 42750 42750 42750 42750 0
84 20250227 185600 15670054100 42750 42750 42750 42750 0
85 20250227 185500 15670054100 42750 42750 42750 42750 0
86 20250227 185400 15670054100 42750 42750 42750 42750 0
87 20250227 185300 15670054100 42750 42750 42750 42750 0
88 20250227 185200 15670054100 42750 42750 42750 42750 0
89 20250227 185100 15670054100 42750 42750 42750 42750 0
90 20250227 185000 15670054100 42750 42750 42750 42750 0
91 20250227 184900 15670054100 42750 42750 42750 42750 0
92 20250227 184800 15670054100 42750 42750 42750 42750 5087
93 20250227 184700 15670054100 42750 42750 42750 42750 0
94 20250227 184600 15670054100 42750 42750 42750 42750 0
95 20250227 184500 15670054100 42750 42750 42750 42750 0
96 20250227 184400 15670054100 42750 42750 42750 42750 0
97 20250227 184300 15670054100 42750 42750 42750 42750 0
98 20250227 184200 15670054100 42750 42750 42750 42750 0
99 20250227 184100 15670054100 42750 42750 42750 42750 0
100 20250227 184000 15670054100 42750 42750 42750 42750 0
101 20250227 183900 15670054100 42750 42750 42750 42750 0
102 20250227 183800 15670054100 42750 42750 42750 42750 0
103 20250227 183700 15670054100 42750 42750 42750 42750 0
104 20250227 183600 15670054100 42750 42750 42750 42750 0
105 20250227 183500 15670054100 42750 42750 42750 42750 0
106 20250227 183400 15670054100 42750 42750 42750 42750 0
107 20250227 183300 15670054100 42750 42750 42750 42750 0
108 20250227 183200 15670054100 42750 42750 42750 42750 0
109 20250227 183100 15670054100 42750 42750 42750 42750 0
110 20250227 183000 15670054100 42750 42750 42750 42750 0
111 20250227 182900 15670054100 42750 42750 42750 42750 0
112 20250227 182800 15670054100 42750 42750 42750 42750 0
113 20250227 182700 15670054100 42750 42750 42750 42750 0
114 20250227 182600 15670054100 42750 42750 42750 42750 0
115 20250227 182500 15670054100 42750 42750 42750 42750 0
116 20250227 182400 15670054100 42750 42750 42750 42750 0
117 20250227 182300 15670054100 42750 42750 42750 42750 0
118 20250227 182200 15670054100 42750 42750 42750 42750 0
119 20250227 182100 15670054100 42750 42750 42750 42750 0
120 20250227 182000 15670054100 42750 42750 42750 42750 0
121 20250227 181900 15670054100 42750 42750 42750 42750 0
122 20250227 181800 15670054100 42750 42750 42750 42750 5087
123 20250227 181700 15670054100 42750 42750 42750 42750 0
124 20250227 181600 15670054100 42750 42750 42750 42750 0
125 20250227 181500 15670054100 42750 42750 42750 42750 0
126 20250227 181400 15670054100 42750 42750 42750 42750 0
127 20250227 181300 15670054100 42750 42750 42750 42750 0
128 20250227 181200 15670054100 42750 42750 42750 42750 0
129 20250227 181100 15670054100 42750 42750 42750 42750 0
130 20250227 181000 15670054100 42750 42750 42750 42750 0
131 20250227 180900 15670054100 42750 42750 42750 42750 0
132 20250227 180800 15670054100 42750 42750 42750 42750 0
133 20250227 180700 15670054100 42750 42750 42750 42750 0
134 20250227 180600 15670054100 42750 42750 42750 42750 0
135 20250227 180500 15670054100 42750 42750 42750 42750 0
136 20250227 180400 15670054100 42750 42750 42750 42750 0
137 20250227 180300 15670054100 42750 42750 42750 42750 0
138 20250227 180200 15670054100 42750 42750 42750 42750 0
139 20250227 180100 15670054100 42750 42750 42750 42750 0
140 20250227 180000 15670054100 42750 42750 42750 42750 0
141 20250227 175900 15670054100 42750 42750 42750 42750 0
142 20250227 175800 15670054100 42750 42750 42750 42750 0
143 20250227 175700 15670054100 42750 42750 42750 42750 0
144 20250227 175600 15670054100 42750 42750 42750 42750 0
145 20250227 175500 15670054100 42750 42750 42750 42750 0
146 20250227 175400 15670054100 42750 42750 42750 42750 0
147 20250227 175300 15670054100 42750 42750 42750 42750 0
148 20250227 175200 15670054100 42750 42750 42750 42750 0
149 20250227 175100 15670054100 42750 42750 42750 42750 0
150 20250227 175000 15670054100 42750 42750 42750 42750 0
151 20250227 174900 15670054100 42750 42750 42750 42750 0
152 20250227 174800 15670054100 42750 42750 42750 42750 5087
153 20250227 174700 15670054100 42750 42750 42750 42750 0
154 20250227 174600 15670054100 42750 42750 42750 42750 0
155 20250227 174500 15670054100 42750 42750 42750 42750 0
156 20250227 174400 15670054100 42750 42750 42750 42750 0
157 20250227 174300 15670054100 42750 42750 42750 42750 0
158 20250227 174200 15670054100 42750 42750 42750 42750 0
159 20250227 174100 15670054100 42750 42750 42750 42750 0
160 20250227 174000 15670054100 42750 42750 42750 42750 0
161 20250227 173900 15670054100 42750 42750 42750 42750 0
162 20250227 173800 15670054100 42750 42750 42750 42750 0
163 20250227 173700 15670054100 42750 42750 42750 42750 0
164 20250227 173600 15670054100 42750 42750 42750 42750 0
165 20250227 173500 15670054100 42750 42750 42750 42750 0
166 20250227 173400 15670054100 42750 42750 42750 42750 0
167 20250227 173300 15670054100 42750 42750 42750 42750 0
168 20250227 173200 15670054100 42750 42750 42750 42750 0
169 20250227 173100 15670054100 42750 42750 42750 42750 0
170 20250227 173000 15670054100 42750 42750 42750 42750 0
171 20250227 172900 15670054100 42750 42750 42750 42750 0
172 20250227 172800 15670054100 42750 42750 42750 42750 0
173 20250227 172700 15670054100 42750 42750 42750 42750 0
174 20250227 172600 15670054100 42750 42750 42750 42750 0
175 20250227 172500 15670054100 42750 42750 42750 42750 0
176 20250227 172400 15670054100 42750 42750 42750 42750 0
177 20250227 172300 15670054100 42750 42750 42750 42750 0
178 20250227 172200 15670054100 42750 42750 42750 42750 0
179 20250227 172100 15670054100 42750 42750 42750 42750 0
180 20250227 172000 15670054100 42750 42750 42750 42750 0
181 20250227 171900 15670054100 42750 42750 42750 42750 0
182 20250227 171800 15670054100 42750 42750 42750 42750 5087
183 20250227 171700 15670054100 42750 42750 42750 42750 0
184 20250227 171600 15670054100 42750 42750 42750 42750 0
185 20250227 171500 15670054100 42750 42750 42750 42750 0
186 20250227 171400 15670054100 42750 42750 42750 42750 0
187 20250227 171300 15670054100 42750 42750 42750 42750 0
188 20250227 171200 15670054100 42750 42750 42750 42750 0
189 20250227 171100 15670054100 42750 42750 42750 42750 0
190 20250227 171000 15670054100 42750 42750 42750 42750 0
191 20250227 170900 15670054100 42750 42750 42750 42750 0
192 20250227 170800 15670054100 42750 42750 42750 42750 0
193 20250227 170700 15670054100 42750 42750 42750 42750 0
194 20250227 170600 15670054100 42750 42750 42750 42750 0
195 20250227 170500 15670054100 42750 42750 42750 42750 0
196 20250227 170400 15670054100 42750 42750 42750 42750 0
197 20250227 170300 15670054100 42750 42750 42750 42750 0
198 20250227 170200 15670054100 42750 42750 42750 42750 0
199 20250227 170100 15670054100 42750 42750 42750 42750 0
200 20250227 170000 15670054100 42750 42750 42750 42750 0
201 20250227 165900 15670054100 42750 42750 42750 42750 0
202 20250227 165800 15670054100 42750 42750 42750 42750 0
203 20250227 165700 15670054100 42750 42750 42750 42750 0
204 20250227 165600 15670054100 42750 42750 42750 42750 0
205 20250227 165500 15670054100 42750 42750 42750 42750 0
206 20250227 165400 15670054100 42750 42750 42750 42750 0
207 20250227 165300 15670054100 42750 42750 42750 42750 0
208 20250227 165200 15670054100 42750 42750 42750 42750 0
209 20250227 165100 15670054100 42750 42750 42750 42750 0
210 20250227 165000 15670054100 42750 42750 42750 42750 0
211 20250227 164900 15670054100 42750 42750 42750 42750 0
212 20250227 164800 15670054100 42750 42750 42750 42750 5087
213 20250227 164700 15670054100 42750 42750 42750 42750 0
214 20250227 164600 15670054100 42750 42750 42750 42750 0
215 20250227 164500 15670054100 42750 42750 42750 42750 0
216 20250227 164400 15670054100 42750 42750 42750 42750 0
217 20250227 164300 15670054100 42750 42750 42750 42750 0
218 20250227 164200 15670054100 42750 42750 42750 42750 0
219 20250227 164100 15670054100 42750 42750 42750 42750 0
220 20250227 164000 15670054100 42750 42750 42750 42750 0
221 20250227 163900 15670054100 42750 42750 42750 42750 0
222 20250227 163800 15670054100 42750 42750 42750 42750 0
223 20250227 163700 15670054100 42750 42750 42750 42750 0
224 20250227 163600 15670054100 42750 42750 42750 42750 0
225 20250227 163500 15670054100 42750 42750 42750 42750 0
226 20250227 163400 15670054100 42750 42750 42750 42750 0
227 20250227 163300 15670054100 42750 42750 42750 42750 0
228 20250227 163200 15670054100 42750 42750 42750 42750 0
229 20250227 163100 15670054100 42750 42750 42750 42750 0
230 20250227 163000 15670054100 42750 42750 42750 42750 0
231 20250227 162900 15670054100 42750 42750 42750 42750 0
232 20250227 162800 15670054100 42750 42750 42750 42750 0
233 20250227 162700 15670054100 42750 42750 42750 42750 0
234 20250227 162600 15670054100 42750 42750 42750 42750 0
235 20250227 162500 15670054100 42750 42750 42750 42750 0
236 20250227 162400 15670054100 42750 42750 42750 42750 0
237 20250227 162300 15670054100 42750 42750 42750 42750 0
238 20250227 162200 15670054100 42750 42750 42750 42750 0
239 20250227 162100 15670054100 42750 42750 42750 42750 0
240 20250227 162000 15670054100 42750 42750 42750 42750 0
241 20250227 161900 15670054100 42750 42750 42750 42750 0
242 20250227 161800 15670054100 42750 42750 42750 42750 5087
243 20250227 161700 15670054100 42750 42750 42750 42750 0
244 20250227 161600 15670054100 42750 42750 42750 42750 0
245 20250227 161500 15670054100 42750 42750 42750 42750 0
246 20250227 161400 15670054100 42750 42750 42750 42750 0
247 20250227 161300 15670054100 42750 42750 42750 42750 0
248 20250227 161200 15670054100 42750 42750 42750 42750 0
249 20250227 161100 15670054100 42750 42750 42750 42750 0
250 20250227 161000 15670054100 42750 42750 42750 42750 0
251 20250227 160900 15670054100 42750 42750 42750 42750 0
252 20250227 160800 15670054100 42750 42750 42750 42750 0
253 20250227 160700 15670054100 42750 42750 42750 42750 0
254 20250227 160600 15670054100 42750 42750 42750 42750 0
255 20250227 160500 15670054100 42750 42750 42750 42750 0
256 20250227 160400 15670054100 42750 42750 42750 42750 0
257 20250227 160300 15670054100 42750 42750 42750 42750 0
258 20250227 160200 15670054100 42750 42750 42750 42750 0
259 20250227 160100 15670054100 42750 42750 42750 42750 0
260 20250227 160000 15670054100 42750 42750 42750 42750 0
261 20250227 155900 15670054100 42750 42750 42750 42750 0
262 20250227 155800 15670054100 42750 42750 42750 42750 0
263 20250227 155700 15670054100 42750 42750 42750 42750 0
264 20250227 155600 15670054100 42750 42750 42750 42750 0
265 20250227 155500 15670054100 42750 42750 42750 42750 0
266 20250227 155400 15670054100 42750 42750 42750 42750 0
267 20250227 155300 15670054100 42750 42750 42750 42750 0
268 20250227 155200 15670054100 42750 42750 42750 42750 0
269 20250227 155100 15670054100 42750 42750 42750 42750 0
270 20250227 155000 15670054100 42750 42750 42750 42750 0
271 20250227 154900 15670054100 42750 42750 42750 42750 0
272 20250227 154800 15670054100 42750 42750 42750 42750 5087
273 20250227 154700 15670054100 42750 42750 42750 42750 0
274 20250227 154600 15670054100 42750 42750 42750 42750 0
275 20250227 154500 15670054100 42750 42750 42750 42750 0
276 20250227 154400 15670054100 42750 42750 42750 42750 0
277 20250227 154300 15670054100 42750 42750 42750 42750 0
278 20250227 154200 15670054100 42750 42750 42750 42750 0
279 20250227 154100 15670054100 42750 42750 42750 42750 0
280 20250227 154000 15670054100 42750 42750 42750 42750 0
281 20250227 153900 15670054100 42750 42750 42750 42750 0
282 20250227 153800 15670054100 42750 42750 42750 42750 0
283 20250227 153700 15670054100 42750 42750 42750 42750 0
284 20250227 153600 15670054100 42750 42750 42750 42750 0
285 20250227 153500 15670054100 42750 42750 42750 42750 0
286 20250227 153400 15670054100 42750 42750 42750 42750 0
287 20250227 153300 15670054100 42750 42750 42750 42750 0
288 20250227 153200 15670054100 42750 42750 42750 42750 0
289 20250227 153100 15670054100 42750 42750 42750 42750 0
290 20250227 153000 15670054100 42750 42750 42750 42750 5087
291 20250227 152900 15452584850 42650 42650 42650 42650 0
292 20250227 152800 15452584850 42650 42650 42650 42650 0
293 20250227 152700 15452584850 42650 42650 42650 42650 0
294 20250227 152600 15452584850 42650 42650 42650 42650 0
295 20250227 152500 15452584850 42650 42650 42650 42650 0
296 20250227 152400 15452584850 42650 42650 42650 42650 0
297 20250227 152300 15452584850 42650 42650 42650 42650 0
298 20250227 152200 15452584850 42650 42650 42650 42650 0
299 20250227 152100 15452584850 42650 42650 42650 42650 0
300 20250227 152000 15452584850 42650 42650 42650 42650 0
301 20250227 151900 15452584850 42650 42650 42700 42650 855
302 20250227 151800 15416087150 42700 42650 42700 42650 151
303 20250227 151700 15409642700 42650 42650 42700 42650 823
304 20250227 151600 15374539150 42700 42700 42700 42650 138
305 20250227 151500 15368650300 42700 42700 42700 42650 238
306 20250227 151400 15358491450 42650 42650 42700 42650 456
307 20250227 151300 15339037750 42650 42700 42700 42650 176
308 20250227 151200 15331525550 42700 42700 42700 42650 141
309 20250227 151100 15325507100 42650 42650 42700 42650 165
310 20250227 151000 15318465550 42700 42700 42750 42700 270
311 20250227 150900 15306936450 42700 42750 42750 42700 340
312 20250227 150800 15292418300 42700 42650 42700 42650 282
313 20250227 150700 15280377600 42650 42650 42700 42650 369
314 20250227 150600 15264625600 42650 42650 42700 42650 645
315 20250227 150500 15237098100 42700 42650 42700 42600 158
316 20250227 150400 15230358450 42650 42700 42700 42600 1608
317 20250227 150300 15161789250 42700 42700 42700 42650 22
318 20250227 150200 15160850750 42700 42700 42700 42650 712
319 20250227 150100 15130448450 42700 42750 42750 42700 157
320 20250227 150000 15123742650 42700 42750 42750 42700 146
321 20250227 145900 15117501450 42750 42750 42750 42700 150
322 20250227 145800 15111093150 42750 42700 42750 42700 99
323 20250227 145700 15106861700 42750 42700 42750 42700 289
324 20250227 145600 15094509400 42700 42700 42750 42650 871
325 20250227 145500 15057341150 42750 42650 42750 42650 801
326 20250227 145400 15023136600 42650 42700 42700 42650 168
327 20250227 145300 15015967250 42650 42700 42700 42650 225
328 20250227 145200 15006365550 42700 42700 42700 42650 369
329 20250227 145100 14990609450 42700 42700 42700 42650 169
330 20250227 145000 14983399100 42700 42650 42700 42650 787
331 20250227 144900 14949825400 42650 42700 42750 42650 825
332 20250227 144800 14914597100 42700 42700 42700 42650 199
333 20250227 144700 14906107300 42650 42700 42700 42650 130
334 20250227 144600 14900559200 42700 42700 42700 42650 90
335 20250227 144500 14896720450 42700 42650 42700 42650 208
336 20250227 144400 14887845500 42650 42650 42700 42650 19
337 20250227 144300 14887034850 42700 42650 42700 42600 462
338 20250227 144200 14867328700 42600 42650 42650 42600 162
339 20250227 144100 14860420100 42650 42550 42650 42550 185
340 20250227 144000 14852537100 42650 42550 42650 42550 437
341 20250227 143900 14833923200 42550 42600 42600 42550 139
342 20250227 143800 14828005900 42600 42550 42600 42550 127
343 20250227 143700 14822598850 42550 42600 42600 42550 4151
344 20250227 143600 14645973050 42600 42600 42600 42550 394
345 20250227 143500 14629188750 42600 42550 42600 42550 142
346 20250227 143400 14623141200 42600 42550 42600 42550 1566
347 20250227 143300 14556496900 42550 42550 42600 42550 666
348 20250227 143200 14528143000 42600 42600 42600 42550 83
349 20250227 143100 14524607350 42600 42600 42650 42550 1677
350 20250227 143000 14453168150 42600 42650 42650 42600 44
351 20250227 142900 14451293150 42650 42650 42650 42600 123
352 20250227 142800 14446047300 42650 42650 42650 42650 2
353 20250227 142700 14445962000 42600 42650 42650 42600 856
354 20250227 142600 14409490650 42650 42650 42650 42600 105
355 20250227 142500 14405015100 42650 42650 42650 42600 44
356 20250227 142400 14403138600 42600 42650 42650 42600 104
357 20250227 142300 14398705700 42650 42600 42650 42600 189
358 20250227 142200 14390646950 42650 42650 42650 42600 61
359 20250227 142100 14388046450 42650 42700 42700 42650 64
360 20250227 142000 14385316300 42700 42700 42750 42650 582
361 20250227 141900 14360490150 42650 42700 42700 42650 187
362 20250227 141800 14352511500 42700 42700 42700 42650 39
363 20250227 141700 14350846250 42700 42700 42700 42650 87
364 20250227 141600 14347135050 42600 42700 42700 42600 551
365 20250227 141500 14323654450 42700 42650 42750 42650 93
366 20250227 141400 14319686000 42700 42700 42700 42650 57
367 20250227 141300 14317253100 42700 42600 42700 42600 367
368 20250227 141200 14301601400 42650 42600 42650 42600 263
369 20250227 141100 14290393600 42650 42700 42700 42600 364
370 20250227 141000 14274886200 42650 42650 42700 42600 413
371 20250227 140900 14257265000 42650 42650 42700 42600 135
372 20250227 140800 14251509450 42700 42650 42700 42650 161
373 20250227 140700 14244640250 42600 42650 42650 42600 176
374 20250227 140600 14237134500 42650 42550 42650 42550 90
375 20250227 140500 14233296250 42600 42700 42700 42600 3516
376 20250227 140400 14083490600 42650 42750 42800 42650 3693
377 20250227 140300 13925692200 42750 42750 42750 42700 139
378 20250227 140200 13919751100 42750 42700 42750 42650 309
379 20250227 140100 13906562700 42650 42700 42750 42650 139
380 20250227 140000 13900627400 42650 42650 42700 42650 422
381 20250227 135900 13882614150 42700 42700 42750 42650 4292
382 20250227 135800 13699556800 42700 42700 42700 42650 225
383 20250227 135700 13689951500 42700 42700 42700 42650 154
384 20250227 135600 13683375900 42700 42700 42700 42650 216
385 20250227 135500 13674156750 42700 42700 42700 42650 312
386 20250227 135400 13660843750 42700 42700 42700 42650 439
387 20250227 135300 13642109400 42700 42700 42750 42650 662
388 20250227 135200 13613844450 42750 42700 42750 42700 94
389 20250227 135100 13609826650 42700 42750 42750 42700 1850
390 20250227 135000 13530829400 42750 42700 42750 42700 63
391 20250227 134900 13528136400 42750 42750 42750 42700 39
392 20250227 134800 13526469250 42750 42750 42750 42700 261
393 20250227 134700 13515322350 42750 42850 42850 42650 3019
394 20250227 134600 13386336050 42800 42800 42850 42750 231
395 20250227 134500 13376452250 42800 42800 42850 42750 233
396 20250227 134400 13366477800 42850 42850 42850 42800 136
397 20250227 134300 13360652350 42800 42850 42850 42800 89
398 20250227 134200 13356838900 42850 42800 42850 42800 126
399 20250227 134100 13351446050 42800 42750 42800 42750 86
400 20250227 134000 13347768000 42750 42800 42800 42750 307
401 20250227 133900 13334634450 42800 42800 42800 42750 98
402 20250227 133800 13330440200 42800 42800 42800 42750 505
403 20250227 133700 13308828500 42800 42800 42800 42750 83
404 20250227 133600 13305277650 42800 42700 42800 42700 490
405 20250227 133500 13284328550 42750 42750 42800 42700 135
406 20250227 133400 13278558150 42750 42750 42750 42700 435
407 20250227 133300 13259965700 42700 42700 42750 42700 98
408 20250227 133200 13255778500 42750 42700 42750 42700 47
409 20250227 133100 13253769550 42700 42650 42750 42650 1079
410 20250227 133000 13207692700 42700 42650 42700 42650 97
411 20250227 132900 13203552100 42700 42750 42750 42650 2801
412 20250227 132800 13083950650 42750 42800 42800 42700 818
413 20250227 132700 13048977850 42800 42800 42800 42750 122
414 20250227 132600 13043756500 42800 42800 42800 42750 499
415 20250227 132500 13022420150 42800 42750 42800 42750 32
416 20250227 132400 13021051050 42800 42750 42800 42750 117
417 20250227 132300 13016045550 42750 42750 42750 42700 261
418 20250227 132200 13004893800 42750 42750 42750 42700 107
419 20250227 132100 13000319750 42750 42850 42850 42750 873
420 20250227 132000 12962988000 42800 42750 42850 42750 143
421 20250227 131900 12956873600 42800 42750 42800 42750 221
422 20250227 131800 12947418150 42800 42850 42900 42800 765
423 20250227 131700 12914663850 42850 42850 42900 42850 976
424 20250227 131600 12872838900 42900 42950 42950 42900 1099
425 20250227 131500 12825690600 42950 42900 42950 42900 184
426 20250227 131400 12817793400 42950 42900 42950 42900 99
427 20250227 131300 12813545350 42900 42900 42900 42850 74
428 20250227 131200 12810371050 42900 42900 42950 42850 270
429 20250227 131100 12798788900 42900 42850 42900 42850 1019
430 20250227 131000 12755074000 42850 42850 42900 42850 132
431 20250227 130900 12749416050 42900 42850 42900 42850 14
432 20250227 130800 12748816000 42850 42850 42900 42850 105
433 20250227 130700 12744315150 42900 42850 42900 42800 89
434 20250227 130600 12740500900 42900 42800 42900 42800 65
435 20250227 130500 12737717600 42800 42750 42800 42750 103
436 20250227 130400 12733309950 42800 42800 42900 42750 3788
437 20250227 130300 12571264350 42800 42850 42900 42800 340
438 20250227 130200 12556697950 42850 42900 42900 42800 1792
439 20250227 130100 12479984800 42850 42900 42900 42850 115
440 20250227 130000 12475051800 42900 42850 42900 42850 92
441 20250227 125900 12471108750 42850 42900 42900 42850 1672
442 20250227 125800 12399462100 42900 42900 42950 42900 515
443 20250227 125700 12377366850 42900 42900 42900 42900 89
444 20250227 125600 12373548750 42900 42850 42900 42850 70
445 20250227 125500 12370546750 42900 42950 42950 42850 1005
446 20250227 125400 12327432000 42900 42950 42950 42900 160
447 20250227 125300 12320560500 42950 42950 43050 42900 1216
448 20250227 125200 12268320450 43050 43000 43050 43000 216
449 20250227 125100 12259031900 43050 43000 43050 42950 109
450 20250227 125000 12254342300 43050 43050 43050 43000 193
451 20250227 124900 12246039750 43050 43000 43050 43000 553
452 20250227 124800 12222253750 43000 42950 43000 42900 473
453 20250227 124700 12201939300 42950 42950 43000 42950 51
454 20250227 124600 12199747150 43000 43000 43000 42950 97
455 20250227 124500 12195576850 43000 43000 43000 42950 35
456 20250227 124400 12194073500 43000 43000 43000 42950 298
457 20250227 124300 12181260050 43000 42950 43000 42900 1260
458 20250227 124200 12127147400 43000 43000 43000 43000 438
459 20250227 124100 12108313400 43000 43000 43000 43000 73
460 20250227 124000 12105174400 42950 42950 42950 42900 373
461 20250227 123900 12089155400 43000 43000 43000 42950 106
462 20250227 123800 12084599450 43000 43000 43000 42950 418
463 20250227 123700 12066628200 43000 43000 43000 42950 120
464 20250227 123600 12061468850 43000 43000 43000 42950 30
465 20250227 123500 12060179350 43000 42950 43000 42950 120
466 20250227 123400 12055019950 43000 42950 43000 42950 721
467 20250227 123300 12024020600 42950 42950 43000 42950 84
468 20250227 123200 12020411050 42950 43000 43000 42950 70
469 20250227 123100 12017402750 42900 42900 43000 42900 85
470 20250227 123000 12013754250 42950 42900 43000 42900 201
471 20250227 122900 12005126050 43000 43000 43000 42900 146
472 20250227 122800 11998853950 42900 42950 43000 42900 198
473 20250227 122700 11990348200 42950 43000 43000 42950 36
474 20250227 122600 11988801950 42950 42900 42950 42900 143
475 20250227 122500 11982662550 42900 42900 42900 42900 100
476 20250227 122400 11978372550 42900 42850 42900 42800 272
477 20250227 122300 11966722950 42900 42800 42900 42800 136
478 20250227 122200 11960897150 42850 42850 42850 42800 172
479 20250227 122100 11953530700 42850 42800 42850 42800 129
480 20250227 122000 11948005200 42850 43000 43000 42850 311
481 20250227 121900 11934676200 43000 42900 43000 42850 153
482 20250227 121800 11928111900 43000 43000 43000 42900 85
483 20250227 121700 11924458800 43000 42900 43000 42850 1279
484 20250227 121600 11869628100 42850 42850 42900 42850 192
485 20250227 121500 11861397000 42900 43000 43000 42850 1187
486 20250227 121400 11810508500 43000 42950 43000 42900 251
487 20250227 121300 11799726800 42950 43000 43000 42950 155
488 20250227 121200 11793065500 42950 42950 43000 42950 303
489 20250227 121100 11780049800 43000 42950 43000 42950 187
490 20250227 121000 11772016400 42950 42950 42950 42950 95
491 20250227 120900 11767936150 42950 42900 42950 42900 127
492 20250227 120800 11762483900 42900 42950 42950 42900 213
493 20250227 120700 11753337850 42950 42950 42950 42950 67
494 20250227 120600 11750460200 42950 42900 42950 42900 107
495 20250227 120500 11745867250 42900 42850 42900 42850 554
496 20250227 120400 11722101200 42900 42850 42900 42850 132
497 20250227 120300 11716443350 42900 42850 42900 42850 78
498 20250227 120200 11713099100 42900 42850 42900 42850 163
499 20250227 120100 11706110250 42850 42850 42900 42850 192
500 20250227 120000 11697882750 42850 42900 42900 42850 157
501 20250227 115900 11691150300 42900 42900 42900 42850 90
502 20250227 115800 11687293450 42850 42800 42900 42800 138
503 20250227 115700 11681381700 42900 42850 42900 42850 188
504 20250227 115600 11673325700 42800 42800 42850 42800 132
505 20250227 115500 11667672800 42800 42850 42850 42800 67
506 20250227 115400 11664801900 42800 42850 42850 42800 245
507 20250227 115300 11654308350 42850 42850 42850 42800 239
508 20250227 115200 11644070950 42900 42900 42900 42850 25
509 20250227 115100 11642999500 42900 42900 42900 42850 180
510 20250227 115000 11635283950 42900 42850 42900 42800 144
511 20250227 114900 11629114600 42900 42850 42900 42800 399
512 20250227 114800 11612017550 42850 42850 42850 42800 134
513 20250227 114700 11606278650 42900 42800 42900 42800 197
514 20250227 114600 11597841400 42800 42750 42850 42750 254
515 20250227 114500 11586976200 42750 42900 42950 42750 2800
516 20250227 114400 11467121250 42950 42900 42950 42850 536
517 20250227 114300 11444123650 42950 42950 42950 42900 310
518 20250227 114200 11430821100 43050 42950 43050 42900 219
519 20250227 114100 11421408600 43000 42950 43050 42950 95
520 20250227 114000 11417322250 43000 43000 43000 42900 362
521 20250227 113900 11401763600 43000 43050 43050 42900 1006
522 20250227 113800 11358518750 43050 43100 43150 43000 483
523 20250227 113700 11337735500 43100 43100 43100 43050 152
524 20250227 113600 11331187750 43100 43100 43100 43050 73
525 20250227 113500 11328042200 43100 43000 43100 43000 424
526 20250227 113400 11309787200 43050 43050 43050 43050 86
527 20250227 113300 11306084900 43050 43050 43050 43000 139
528 20250227 113200 11300103250 43050 43050 43100 43000 257
529 20250227 113100 11289037700 43050 43050 43050 43050 57
530 20250227 113000 11286583850 43050 43050 43050 43000 89
531 20250227 112900 11282754300 43050 43050 43050 43000 50
532 20250227 112800 11280601850 43050 43050 43050 43000 78
533 20250227 112700 11277244150 43100 43050 43100 43000 344
534 20250227 112600 11262434800 43000 43000 43050 43000 56
535 20250227 112500 11260026700 43050 43050 43050 42950 73
536 20250227 112400 11256884500 42950 43050 43100 42950 1026
537 20250227 112300 11212734100 43050 43100 43100 43000 476
538 20250227 112200 11192246800 43100 43100 43100 43050 31
539 20250227 112100 11190910750 43100 43100 43100 43000 774
540 20250227 112000 11157581700 43100 43050 43150 43050 319
541 20250227 111900 11143836250 43000 43050 43050 42950 75
542 20250227 111800 11140608900 42900 43000 43050 42900 398
543 20250227 111700 11123495350 43000 43000 43000 42900 1094
544 20250227 111600 11076517850 43000 42950 43000 42950 158
545 20250227 111500 11069725600 43000 42950 43000 42950 63
546 20250227 111400 11067019700 42950 42900 43000 42900 129
547 20250227 111300 11061478350 42900 42850 42900 42850 1022
548 20250227 111200 11017658600 42850 42800 42850 42800 95
549 20250227 111100 11013590500 42800 42800 42850 42800 243
550 20250227 111000 11003182700 42800 42800 42800 42800 154
551 20250227 110900 10996591500 42750 42850 42850 42750 1303
552 20250227 110800 10940838400 42850 42750 42850 42750 567
553 20250227 110700 10916575600 42800 42750 42800 42750 315
554 20250227 110600 10903094150 42750 42750 42750 42700 207
555 20250227 110500 10894245650 42700 42700 42750 42700 284
556 20250227 110400 10882114600 42650 42700 42700 42650 2259
557 20250227 110300 10785709050 42700 42800 42800 42650 3681
558 20250227 110200 10628476000 42800 42800 42850 42750 524
559 20250227 110100 10606056450 42900 42900 42900 42800 210
560 20250227 110000 10597064350 42900 42750 42900 42700 4088
561 20250227 105900 10421935850 42750 42800 42850 42750 2429
562 20250227 105800 10318042450 42850 43000 43000 42800 2488
563 20250227 105700 10211472250 43000 43000 43000 42900 3936
564 20250227 105600 10042270200 43000 43050 43100 43000 939
565 20250227 105500 10001845500 43050 43050 43100 43050 237
566 20250227 105400 9991638950 43050 43100 43150 43050 366
567 20250227 105300 9975874000 43100 43100 43100 43000 1828
568 20250227 105200 9897150000 43050 43100 43150 43050 741
569 20250227 105100 9865207500 43050 43100 43100 43050 1066
570 20250227 105000 9819297400 43100 43050 43100 43050 370
571 20250227 104900 9803356100 43050 43100 43100 43050 1294
572 20250227 104800 9747604300 43100 43100 43200 43100 526
573 20250227 104700 9724928350 43050 43100 43150 43050 490
574 20250227 104600 9703798800 43100 43100 43150 43050 2873
575 20250227 104500 9579974250 43100 43150 43150 43100 582
576 20250227 104400 9554862600 43150 43250 43300 43100 2802
577 20250227 104300 9433928150 43250 43200 43300 43200 1429
578 20250227 104200 9372129700 43200 43350 43350 43200 4723
579 20250227 104100 9168023100 43300 43350 43350 43250 2327
580 20250227 104000 9067322250 43350 43400 43400 43350 39
581 20250227 103900 9065630150 43400 43300 43400 43300 763
582 20250227 103800 9032579400 43250 43300 43350 43250 890
583 20250227 103700 8994066150 43300 43350 43350 43250 4588
584 20250227 103600 8795385200 43350 43450 43450 43350 2061
585 20250227 103500 8705938700 43400 43400 43450 43400 914
586 20250227 103400 8666264950 43400 43400 43450 43400 189
587 20250227 103300 8658060800 43400 43400 43450 43400 98
588 20250227 103200 8653804700 43400 43450 43450 43400 259
589 20250227 103100 8642562450 43400 43500 43500 43400 1840
590 20250227 103000 8562621500 43450 43500 43600 43450 3298
591 20250227 102900 8419099000 43500 43550 43600 43500 582
592 20250227 102800 8393747650 43550 43550 43550 43500 353
593 20250227 102700 8378374650 43550 43500 43550 43500 71
594 20250227 102600 8375284350 43550 43500 43600 43500 60
595 20250227 102500 8372672650 43600 43550 43600 43500 90
596 20250227 102400 8368751200 43600 43550 43600 43500 21
597 20250227 102300 8367836250 43500 43500 43600 43500 2146
598 20250227 102200 8274306400 43500 43450 43500 43450 101
599 20250227 102100 8269913250 43450 43550 43600 43450 1181
600 20250227 102000 8218514100 43550 43550 43550 43500 360
601 20250227 101900 8202843550 43550 43500 43550 43450 152
602 20250227 101800 8196230150 43450 43550 43550 43450 78
603 20250227 101700 8192838000 43550 43500 43550 43400 2477
604 20250227 101600 8085206200 43450 43600 43600 43450 3108
605 20250227 101500 7950049150 43550 43500 43600 43500 150
606 20250227 101400 7943521750 43550 43500 43550 43500 66
607 20250227 101300 7940648800 43600 43600 43600 43500 482
608 20250227 101200 7919659650 43600 43550 43600 43550 391
609 20250227 101100 7902629850 43550 43500 43550 43500 278
610 20250227 101000 7890528350 43600 43550 43600 43500 528
611 20250227 100900 7867534850 43550 43500 43600 43500 136
612 20250227 100800 7861606000 43550 43450 43600 43450 831
613 20250227 100700 7825458250 43500 43500 43500 43450 125
614 20250227 100600 7820022750 43500 43550 43550 43450 2763
615 20250227 100500 7699846250 43500 43650 43650 43500 1807
616 20250227 100400 7621112800 43600 43600 43650 43600 491
617 20250227 100300 7599705050 43650 43650 43650 43600 170
618 20250227 100200 7592288400 43600 43650 43650 43600 126
619 20250227 100100 7586792800 43650 43650 43700 43600 201
620 20250227 100000 7578018550 43650 43700 43750 43650 1258
621 20250227 095900 7523084750 43750 43750 43800 43700 156
622 20250227 095800 7516260800 43700 43650 43800 43650 1483
623 20250227 095700 7451437400 43650 43600 43700 43550 1075
624 20250227 095600 7404555200 43650 43650 43650 43600 224
625 20250227 095500 7394780550 43650 43550 43650 43500 4176
626 20250227 095400 7212745050 43550 43750 43750 43550 2683
627 20250227 095300 7095653700 43700 43700 43700 43650 1015
628 20250227 095200 7051330250 43750 43750 43800 43650 1898
629 20250227 095100 6968379100 43700 43650 43700 43650 578
630 20250227 095000 6943126650 43700 43700 43750 43650 1559
631 20250227 094900 6875021550 43700 43650 43700 43650 214
632 20250227 094800 6865671750 43650 43700 43750 43650 3240
633 20250227 094700 6724128900 43750 43850 43850 43750 1926
634 20250227 094600 6639805400 43800 43850 43850 43800 263
635 20250227 094500 6628279200 43800 43850 43850 43800 367
636 20250227 094400 6612202500 43800 43750 43850 43750 294
637 20250227 094300 6599323950 43750 43800 43850 43750 228
638 20250227 094200 6589338200 43800 43800 43900 43750 1024
639 20250227 094100 6544478750 43850 43900 43950 43800 3034
640 20250227 094000 6411404250 43950 44000 44000 43900 1868
641 20250227 093900 6329316550 44000 44100 44100 44000 2702
642 20250227 093800 6210342850 44100 44150 44150 44100 297
643 20250227 093700 6197240450 44200 44100 44200 44050 2632
644 20250227 093600 6081095200 44100 44150 44200 44100 1667
645 20250227 093500 6007486350 44150 44300 44300 44100 2169
646 20250227 093400 5911646550 44300 44300 44350 44150 3708
647 20250227 093300 5747503350 44300 44150 44300 44100 4136
648 20250227 093200 5564495800 44150 44200 44200 44100 1645
649 20250227 093100 5491893050 44250 44150 44250 44150 1914
650 20250227 093000 5407340200 44150 44000 44200 44000 2228
651 20250227 092900 5308999700 44000 44100 44150 43900 5874
652 20250227 092800 5050347800 44100 44200 44300 44000 4452
653 20250227 092700 4853945900 44300 44300 44350 44200 4316
654 20250227 092600 4663016550 44300 44150 44550 44100 24665
655 20250227 092500 3568202000 44100 43950 44150 43950 5295
656 20250227 092400 3334910800 44000 43800 44050 43750 9170
657 20250227 092300 2931844050 43750 43450 43800 43450 2807
658 20250227 092200 2809360550 43500 43500 43550 43400 1624
659 20250227 092100 2738802500 43500 43400 43600 43400 1948
660 20250227 092000 2654159850 43350 43450 43550 43350 2545
661 20250227 091900 2543665400 43450 43500 43550 43450 1876
662 20250227 091800 2462133100 43550 43600 43650 43500 3164
663 20250227 091700 2324277200 43650 43800 43800 43650 2049
664 20250227 091600 2234725200 43800 43750 43950 43750 1410
665 20250227 091500 2172803050 43700 43800 43950 43700 3130
666 20250227 091400 2035759800 43750 43850 43900 43700 1366
667 20250227 091300 1975944350 43850 43950 43950 43800 2817
668 20250227 091200 1852384250 43950 44000 44050 43900 1357
669 20250227 091100 1792704250 43950 43750 44050 43700 11364
670 20250227 091000 1293555300 43750 43700 43800 43650 3144
671 20250227 090900 1156038300 43650 43700 43750 43650 1974
672 20250227 090800 1069776750 43700 43650 43700 43650 475
673 20250227 090700 1049032950 43700 43700 43750 43500 1594
674 20250227 090600 979380500 43500 43600 43800 43400 7345
675 20250227 090500 658980750 43600 43600 43650 43500 1263
676 20250227 090400 603912750 43650 43350 43650 43250 4930
677 20250227 090300 389340350 43400 43150 43450 43100 3430
678 20250227 090200 240639200 43100 43100 43150 43100 484
679 20250227 090100 219761200 43100 43200 43200 43000 2871
680 20250227 090000 96027650 43200 43300 43500 43200 2195