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

686
126720/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,686 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,202400,359906600,21200,21200,21200,21200,331
20250227,202300,359906600,21200,21200,21200,21200,0
20250227,202200,359906600,21200,21200,21200,21200,0
20250227,202100,359906600,21200,21200,21200,21200,0
20250227,202000,359906600,21200,21200,21200,21200,0
20250227,201900,359906600,21200,21200,21200,21200,0
20250227,201800,359906600,21200,21200,21200,21200,0
20250227,201700,359906600,21200,21200,21200,21200,0
20250227,201600,359906600,21200,21200,21200,21200,0
20250227,201500,359906600,21200,21200,21200,21200,0
20250227,201400,359906600,21200,21200,21200,21200,0
20250227,201300,359906600,21200,21200,21200,21200,0
20250227,201200,359906600,21200,21200,21200,21200,0
20250227,201100,359906600,21200,21200,21200,21200,0
20250227,201000,359906600,21200,21200,21200,21200,0
20250227,200900,359906600,21200,21200,21200,21200,0
20250227,200800,359906600,21200,21200,21200,21200,0
20250227,200700,359906600,21200,21200,21200,21200,0
20250227,200600,359906600,21200,21200,21200,21200,0
20250227,200500,359906600,21200,21200,21200,21200,0
20250227,200400,359906600,21200,21200,21200,21200,0
20250227,200300,359906600,21200,21200,21200,21200,0
20250227,200200,359906600,21200,21200,21200,21200,0
20250227,200100,359906600,21200,21200,21200,21200,0
20250227,200000,359906600,21200,21200,21200,21200,0
20250227,195900,359906600,21200,21200,21200,21200,0
20250227,195800,359906600,21200,21200,21200,21200,0
20250227,195700,359906600,21200,21200,21200,21200,0
20250227,195600,359906600,21200,21200,21200,21200,0
20250227,195500,359906600,21200,21200,21200,21200,0
20250227,195400,359906600,21200,21200,21200,21200,331
20250227,195300,359906600,21200,21200,21200,21200,0
20250227,195200,359906600,21200,21200,21200,21200,0
20250227,195100,359906600,21200,21200,21200,21200,0
20250227,195000,359906600,21200,21200,21200,21200,0
20250227,194900,359906600,21200,21200,21200,21200,0
20250227,194800,359906600,21200,21200,21200,21200,0
20250227,194700,359906600,21200,21200,21200,21200,0
20250227,194600,359906600,21200,21200,21200,21200,0
20250227,194500,359906600,21200,21200,21200,21200,0
20250227,194400,359906600,21200,21200,21200,21200,0
20250227,194300,359906600,21200,21200,21200,21200,0
20250227,194200,359906600,21200,21200,21200,21200,0
20250227,194100,359906600,21200,21200,21200,21200,0
20250227,194000,359906600,21200,21200,21200,21200,0
20250227,193900,359906600,21200,21200,21200,21200,0
20250227,193800,359906600,21200,21200,21200,21200,0
20250227,193700,359906600,21200,21200,21200,21200,0
20250227,193600,359906600,21200,21200,21200,21200,0
20250227,193500,359906600,21200,21200,21200,21200,0
20250227,193400,359906600,21200,21200,21200,21200,0
20250227,193300,359906600,21200,21200,21200,21200,0
20250227,193200,359906600,21200,21200,21200,21200,0
20250227,193100,359906600,21200,21200,21200,21200,0
20250227,193000,359906600,21200,21200,21200,21200,0
20250227,192900,359906600,21200,21200,21200,21200,0
20250227,192800,359906600,21200,21200,21200,21200,0
20250227,192700,359906600,21200,21200,21200,21200,0
20250227,192600,359906600,21200,21200,21200,21200,0
20250227,192500,359906600,21200,21200,21200,21200,0
20250227,192400,359906600,21200,21200,21200,21200,331
20250227,192300,359906600,21200,21200,21200,21200,0
20250227,192200,359906600,21200,21200,21200,21200,0
20250227,192100,359906600,21200,21200,21200,21200,0
20250227,192000,359906600,21200,21200,21200,21200,0
20250227,191900,359906600,21200,21200,21200,21200,0
20250227,191800,359906600,21200,21200,21200,21200,0
20250227,191700,359906600,21200,21200,21200,21200,0
20250227,191600,359906600,21200,21200,21200,21200,0
20250227,191500,359906600,21200,21200,21200,21200,0
20250227,191400,359906600,21200,21200,21200,21200,0
20250227,191300,359906600,21200,21200,21200,21200,0
20250227,191200,359906600,21200,21200,21200,21200,0
20250227,191100,359906600,21200,21200,21200,21200,0
20250227,191000,359906600,21200,21200,21200,21200,0
20250227,190900,359906600,21200,21200,21200,21200,0
20250227,190800,359906600,21200,21200,21200,21200,0
20250227,190700,359906600,21200,21200,21200,21200,0
20250227,190600,359906600,21200,21200,21200,21200,0
20250227,190500,359906600,21200,21200,21200,21200,0
20250227,190400,359906600,21200,21200,21200,21200,0
20250227,190300,359906600,21200,21200,21200,21200,0
20250227,190200,359906600,21200,21200,21200,21200,0
20250227,190100,359906600,21200,21200,21200,21200,0
20250227,190000,359906600,21200,21200,21200,21200,0
20250227,185900,359906600,21200,21200,21200,21200,0
20250227,185800,359906600,21200,21200,21200,21200,0
20250227,185700,359906600,21200,21200,21200,21200,0
20250227,185600,359906600,21200,21200,21200,21200,0
20250227,185500,359906600,21200,21200,21200,21200,0
20250227,185400,359906600,21200,21200,21200,21200,331
20250227,185300,359906600,21200,21200,21200,21200,0
20250227,185200,359906600,21200,21200,21200,21200,0
20250227,185100,359906600,21200,21200,21200,21200,0
20250227,185000,359906600,21200,21200,21200,21200,0
20250227,184900,359906600,21200,21200,21200,21200,0
20250227,184800,359906600,21200,21200,21200,21200,0
20250227,184700,359906600,21200,21200,21200,21200,0
20250227,184600,359906600,21200,21200,21200,21200,0
20250227,184500,359906600,21200,21200,21200,21200,0
20250227,184400,359906600,21200,21200,21200,21200,0
20250227,184300,359906600,21200,21200,21200,21200,0
20250227,184200,359906600,21200,21200,21200,21200,0
20250227,184100,359906600,21200,21200,21200,21200,0
20250227,184000,359906600,21200,21200,21200,21200,0
20250227,183900,359906600,21200,21200,21200,21200,0
20250227,183800,359906600,21200,21200,21200,21200,0
20250227,183700,359906600,21200,21200,21200,21200,0
20250227,183600,359906600,21200,21200,21200,21200,0
20250227,183500,359906600,21200,21200,21200,21200,0
20250227,183400,359906600,21200,21200,21200,21200,0
20250227,183300,359906600,21200,21200,21200,21200,0
20250227,183200,359906600,21200,21200,21200,21200,0
20250227,183100,359906600,21200,21200,21200,21200,0
20250227,183000,359906600,21200,21200,21200,21200,0
20250227,182900,359906600,21200,21200,21200,21200,0
20250227,182800,359906600,21200,21200,21200,21200,0
20250227,182700,359906600,21200,21200,21200,21200,0
20250227,182600,359906600,21200,21200,21200,21200,0
20250227,182500,359906600,21200,21200,21200,21200,0
20250227,182400,359906600,21200,21200,21200,21200,331
20250227,182300,359906600,21200,21200,21200,21200,0
20250227,182200,359906600,21200,21200,21200,21200,0
20250227,182100,359906600,21200,21200,21200,21200,0
20250227,182000,359906600,21200,21200,21200,21200,0
20250227,181900,359906600,21200,21200,21200,21200,0
20250227,181800,359906600,21200,21200,21200,21200,0
20250227,181700,359906600,21200,21200,21200,21200,0
20250227,181600,359906600,21200,21200,21200,21200,0
20250227,181500,359906600,21200,21200,21200,21200,0
20250227,181400,359906600,21200,21200,21200,21200,0
20250227,181300,359906600,21200,21200,21200,21200,0
20250227,181200,359906600,21200,21200,21200,21200,0
20250227,181100,359906600,21200,21200,21200,21200,0
20250227,181000,359906600,21200,21200,21200,21200,0
20250227,180900,359906600,21200,21200,21200,21200,0
20250227,180800,359906600,21200,21200,21200,21200,0
20250227,180700,359906600,21200,21200,21200,21200,0
20250227,180600,359906600,21200,21200,21200,21200,0
20250227,180500,359906600,21200,21200,21200,21200,0
20250227,180400,359906600,21200,21200,21200,21200,0
20250227,180300,359906600,21200,21200,21200,21200,0
20250227,180200,359906600,21200,21200,21200,21200,0
20250227,180100,359906600,21200,21200,21200,21200,0
20250227,180000,359906600,21200,21200,21200,21200,0
20250227,175900,359906600,21200,21200,21200,21200,0
20250227,175800,359906600,21200,21200,21200,21200,0
20250227,175700,359906600,21200,21200,21200,21200,0
20250227,175600,359906600,21200,21200,21200,21200,0
20250227,175500,359906600,21200,21200,21200,21200,0
20250227,175400,359906600,21200,21200,21200,21200,331
20250227,175300,359906600,21200,21200,21200,21200,0
20250227,175200,359906600,21200,21200,21200,21200,0
20250227,175100,359906600,21200,21200,21200,21200,0
20250227,175000,359906600,21200,21200,21200,21200,0
20250227,174900,359906600,21200,21200,21200,21200,0
20250227,174800,359906600,21200,21200,21200,21200,0
20250227,174700,359906600,21200,21200,21200,21200,0
20250227,174600,359906600,21200,21200,21200,21200,0
20250227,174500,359906600,21200,21200,21200,21200,0
20250227,174400,359906600,21200,21200,21200,21200,0
20250227,174300,359906600,21200,21200,21200,21200,0
20250227,174200,359906600,21200,21200,21200,21200,0
20250227,174100,359906600,21200,21200,21200,21200,0
20250227,174000,359906600,21200,21200,21200,21200,0
20250227,173900,359906600,21200,21200,21200,21200,0
20250227,173800,359906600,21200,21200,21200,21200,0
20250227,173700,359906600,21200,21200,21200,21200,0
20250227,173600,359906600,21200,21200,21200,21200,0
20250227,173500,359906600,21200,21200,21200,21200,0
20250227,173400,359906600,21200,21200,21200,21200,0
20250227,173300,359906600,21200,21200,21200,21200,0
20250227,173200,359906600,21200,21200,21200,21200,0
20250227,173100,359906600,21200,21200,21200,21200,0
20250227,173000,359906600,21200,21200,21200,21200,0
20250227,172900,359906600,21200,21200,21200,21200,0
20250227,172800,359906600,21200,21200,21200,21200,0
20250227,172700,359906600,21200,21200,21200,21200,0
20250227,172600,359906600,21200,21200,21200,21200,0
20250227,172500,359906600,21200,21200,21200,21200,0
20250227,172400,359906600,21200,21200,21200,21200,331
20250227,172300,359906600,21200,21200,21200,21200,0
20250227,172200,359906600,21200,21200,21200,21200,0
20250227,172100,359906600,21200,21200,21200,21200,0
20250227,172000,359906600,21200,21200,21200,21200,0
20250227,171900,359906600,21200,21200,21200,21200,0
20250227,171800,359906600,21200,21200,21200,21200,0
20250227,171700,359906600,21200,21200,21200,21200,0
20250227,171600,359906600,21200,21200,21200,21200,0
20250227,171500,359906600,21200,21200,21200,21200,0
20250227,171400,359906600,21200,21200,21200,21200,0
20250227,171300,359906600,21200,21200,21200,21200,0
20250227,171200,359906600,21200,21200,21200,21200,0
20250227,171100,359906600,21200,21200,21200,21200,0
20250227,171000,359906600,21200,21200,21200,21200,0
20250227,170900,359906600,21200,21200,21200,21200,0
20250227,170800,359906600,21200,21200,21200,21200,0
20250227,170700,359906600,21200,21200,21200,21200,0
20250227,170600,359906600,21200,21200,21200,21200,0
20250227,170500,359906600,21200,21200,21200,21200,0
20250227,170400,359906600,21200,21200,21200,21200,0
20250227,170300,359906600,21200,21200,21200,21200,0
20250227,170200,359906600,21200,21200,21200,21200,0
20250227,170100,359906600,21200,21200,21200,21200,0
20250227,170000,359906600,21200,21200,21200,21200,0
20250227,165900,359906600,21200,21200,21200,21200,0
20250227,165800,359906600,21200,21200,21200,21200,0
20250227,165700,359906600,21200,21200,21200,21200,0
20250227,165600,359906600,21200,21200,21200,21200,0
20250227,165500,359906600,21200,21200,21200,21200,0
20250227,165400,359906600,21200,21200,21200,21200,331
20250227,165300,359906600,21200,21200,21200,21200,0
20250227,165200,359906600,21200,21200,21200,21200,0
20250227,165100,359906600,21200,21200,21200,21200,0
20250227,165000,359906600,21200,21200,21200,21200,0
20250227,164900,359906600,21200,21200,21200,21200,0
20250227,164800,359906600,21200,21200,21200,21200,0
20250227,164700,359906600,21200,21200,21200,21200,0
20250227,164600,359906600,21200,21200,21200,21200,0
20250227,164500,359906600,21200,21200,21200,21200,0
20250227,164400,359906600,21200,21200,21200,21200,0
20250227,164300,359906600,21200,21200,21200,21200,0
20250227,164200,359906600,21200,21200,21200,21200,0
20250227,164100,359906600,21200,21200,21200,21200,0
20250227,164000,359906600,21200,21200,21200,21200,0
20250227,163900,359906600,21200,21200,21200,21200,0
20250227,163800,359906600,21200,21200,21200,21200,0
20250227,163700,359906600,21200,21200,21200,21200,0
20250227,163600,359906600,21200,21200,21200,21200,0
20250227,163500,359906600,21200,21200,21200,21200,0
20250227,163400,359906600,21200,21200,21200,21200,0
20250227,163300,359906600,21200,21200,21200,21200,0
20250227,163200,359906600,21200,21200,21200,21200,0
20250227,163100,359906600,21200,21200,21200,21200,0
20250227,163000,359906600,21200,21200,21200,21200,0
20250227,162900,359906600,21200,21200,21200,21200,0
20250227,162800,359906600,21200,21200,21200,21200,0
20250227,162700,359906600,21200,21200,21200,21200,0
20250227,162600,359906600,21200,21200,21200,21200,0
20250227,162500,359906600,21200,21200,21200,21200,0
20250227,162400,359906600,21200,21200,21200,21200,331
20250227,162300,359906600,21200,21200,21200,21200,0
20250227,162200,359906600,21200,21200,21200,21200,0
20250227,162100,359906600,21200,21200,21200,21200,0
20250227,162000,359906600,21200,21200,21200,21200,0
20250227,161900,359906600,21200,21200,21200,21200,0
20250227,161800,359906600,21200,21200,21200,21200,0
20250227,161700,359906600,21200,21200,21200,21200,0
20250227,161600,359906600,21200,21200,21200,21200,0
20250227,161500,359906600,21200,21200,21200,21200,0
20250227,161400,359906600,21200,21200,21200,21200,0
20250227,161300,359906600,21200,21200,21200,21200,0
20250227,161200,359906600,21200,21200,21200,21200,0
20250227,161100,359906600,21200,21200,21200,21200,0
20250227,161000,359906600,21200,21200,21200,21200,0
20250227,160900,359906600,21200,21200,21200,21200,0
20250227,160800,359906600,21200,21200,21200,21200,0
20250227,160700,359906600,21200,21200,21200,21200,0
20250227,160600,359906600,21200,21200,21200,21200,0
20250227,160500,359906600,21200,21200,21200,21200,0
20250227,160400,359906600,21200,21200,21200,21200,0
20250227,160300,359906600,21200,21200,21200,21200,0
20250227,160200,359906600,21200,21200,21200,21200,0
20250227,160100,359906600,21200,21200,21200,21200,0
20250227,160000,359906600,21200,21200,21200,21200,0
20250227,155900,359906600,21200,21200,21200,21200,0
20250227,155800,359906600,21200,21200,21200,21200,0
20250227,155700,359906600,21200,21200,21200,21200,0
20250227,155600,359906600,21200,21200,21200,21200,0
20250227,155500,359906600,21200,21200,21200,21200,0
20250227,155400,359906600,21200,21200,21200,21200,331
20250227,155300,359906600,21200,21200,21200,21200,0
20250227,155200,359906600,21200,21200,21200,21200,0
20250227,155100,359906600,21200,21200,21200,21200,0
20250227,155000,359906600,21200,21200,21200,21200,0
20250227,154900,359906600,21200,21200,21200,21200,0
20250227,154800,359906600,21200,21200,21200,21200,0
20250227,154700,359906600,21200,21200,21200,21200,0
20250227,154600,359906600,21200,21200,21200,21200,0
20250227,154500,359906600,21200,21200,21200,21200,0
20250227,154400,359906600,21200,21200,21200,21200,0
20250227,154300,359906600,21200,21200,21200,21200,0
20250227,154200,359906600,21200,21200,21200,21200,0
20250227,154100,359906600,21200,21200,21200,21200,0
20250227,154000,359906600,21200,21200,21200,21200,0
20250227,153900,359906600,21200,21200,21200,21200,0
20250227,153800,359906600,21200,21200,21200,21200,0
20250227,153700,359906600,21200,21200,21200,21200,0
20250227,153600,359906600,21200,21200,21200,21200,0
20250227,153500,359906600,21200,21200,21200,21200,0
20250227,153400,359906600,21200,21200,21200,21200,0
20250227,153300,359906600,21200,21200,21200,21200,0
20250227,153200,359906600,21200,21200,21200,21200,0
20250227,153100,359906600,21200,21200,21200,21200,0
20250227,153000,359906600,21200,21200,21200,21200,331
20250227,152900,352889400,21000,21000,21000,21000,0
20250227,152800,352889400,21000,21000,21000,21000,0
20250227,152700,352889400,21000,21000,21000,21000,0
20250227,152600,352889400,21000,21000,21000,21000,0
20250227,152500,352889400,21000,21000,21000,21000,0
20250227,152400,352889400,21000,21000,21000,21000,0
20250227,152300,352889400,21000,21000,21000,21000,0
20250227,152200,352889400,21000,21000,21000,21000,0
20250227,152100,352889400,21000,21000,21000,21000,0
20250227,152000,352889400,21000,21000,21000,21000,0
20250227,151900,352889400,21000,21000,21050,21000,65
20250227,151800,351521350,21050,21000,21050,21000,3
20250227,151700,351458300,21000,21000,21000,21000,3
20250227,151600,351395300,21000,21050,21100,21000,43
20250227,151500,350490100,21000,21000,21050,21000,5
20250227,151400,350385050,21000,21000,21000,21000,0
20250227,151300,350385050,21000,21000,21000,21000,1
20250227,151200,350364050,21050,21050,21050,21050,5
20250227,151100,350258800,21000,21000,21000,21000,25
20250227,151000,349733800,21000,21000,21000,21000,3
20250227,150900,349670800,21000,21000,21000,21000,19
20250227,150800,349271800,20950,20950,20950,20950,61
20250227,150700,347993850,20950,21050,21050,20950,34
20250227,150600,347279850,21000,21000,21000,21000,42
20250227,150500,346397850,21050,21050,21050,21050,0
20250227,150400,346397850,21050,21050,21050,21050,0
20250227,150300,346397850,21050,21050,21050,21050,0
20250227,150200,346397850,21050,21050,21050,21050,0
20250227,150100,346397850,21050,21050,21050,21050,55
20250227,150000,345240100,20950,20950,20950,20950,17
20250227,145900,344883950,20950,20950,20950,20950,1
20250227,145800,344863000,21000,21050,21050,21000,104
20250227,145700,342678950,21050,21050,21050,21050,2
20250227,145600,342636850,21050,21050,21050,21050,1
20250227,145500,342615800,21000,21050,21050,21000,2
20250227,145400,342573750,21000,21000,21000,21000,60
20250227,145300,341313750,21000,21000,21000,21000,151
20250227,145200,338142750,21000,21000,21000,21000,0
20250227,145100,338142750,21000,21050,21050,21000,2
20250227,145000,338100700,21000,21000,21000,21000,0
20250227,144900,338100700,21000,21000,21000,21000,1
20250227,144800,338079700,21000,21000,21000,21000,0
20250227,144700,338079700,21000,21000,21050,21000,3
20250227,144600,338016650,21000,21000,21000,21000,10
20250227,144500,337806650,21000,21000,21000,21000,20
20250227,144400,337386650,21050,21050,21050,21050,1
20250227,144300,337365600,21000,21000,21000,21000,0
20250227,144200,337365600,21000,21000,21000,21000,185
20250227,144100,333480600,21000,20950,21000,20950,11
20250227,144000,333250100,21000,21000,21000,21000,0
20250227,143900,333250100,21000,21000,21000,21000,0
20250227,143800,333250100,21000,20950,21000,20900,8
20250227,143700,333082650,20900,20900,20900,20900,40
20250227,143600,332246650,21000,21000,21000,21000,0
20250227,143500,332246650,21000,21000,21000,21000,0
20250227,143400,332246650,21000,20900,21000,20900,58
20250227,143300,331034350,20850,20850,20850,20850,1
20250227,143200,331013500,20900,20850,20900,20850,21
20250227,143100,330575600,20850,20850,20850,20850,1
20250227,143000,330554750,20850,20850,20850,20850,0
20250227,142900,330554750,20850,20850,20850,20850,23
20250227,142800,330075200,20900,20900,20900,20900,0
20250227,142700,330075200,20900,20850,20950,20850,23
20250227,142600,329595400,20850,20850,20850,20850,97
20250227,142500,327572950,20850,20900,20900,20850,10
20250227,142400,327364400,20850,20850,20850,20850,40
20250227,142300,326530400,20850,20900,20900,20850,20
20250227,142200,326112900,20900,20900,20900,20900,0
20250227,142100,326112900,20900,20900,20900,20850,14
20250227,142000,325820900,20900,20850,20900,20850,342
20250227,141900,318690100,20850,20900,20900,20850,6
20250227,141800,318564750,20900,20900,20900,20900,3
20250227,141700,318502050,20850,20850,20850,20850,24
20250227,141600,318001650,20850,20850,20850,20850,121
20250227,141500,315478800,20900,20900,20900,20850,19
20250227,141400,315081800,20900,20900,20900,20900,150
20250227,141300,311946800,20900,20900,20900,20900,20
20250227,141200,311528800,20900,20900,20900,20900,40
20250227,141100,310692800,20900,20900,20900,20900,41
20250227,141000,309835900,20900,20900,20900,20900,0
20250227,140900,309835900,20900,20950,20950,20900,2
20250227,140800,309794050,20950,20950,20950,20950,2
20250227,140700,309752150,20900,20900,20950,20900,44
20250227,140600,308832450,20900,20900,20900,20900,25
20250227,140500,308309950,20900,20900,20900,20900,20
20250227,140400,307891950,20950,20900,20950,20900,28
20250227,140300,307306700,20900,20950,20950,20900,4
20250227,140200,307222950,20900,20900,20950,20900,164
20250227,140100,303795250,20900,20900,20950,20900,47
20250227,140000,302812900,20900,20900,20900,20900,20
20250227,135900,302394900,20950,20950,20950,20950,1
20250227,135800,302373950,20950,20950,20950,20950,2
20250227,135700,302332050,20900,20900,20900,20900,21
20250227,135600,301893150,20900,20900,20900,20900,40
20250227,135500,301057150,20900,20900,20900,20900,1
20250227,135400,301036250,20900,20900,20900,20900,40
20250227,135300,300200250,20900,20950,20950,20900,26
20250227,135200,299656600,20950,20950,20950,20950,4
20250227,135100,299572800,20950,20950,20950,20950,0
20250227,135000,299572800,20950,20900,20950,20900,22
20250227,134900,299112900,20900,20950,21150,20900,99
20250227,134800,297038300,20950,21000,21000,20950,117
20250227,134700,294586150,20950,20950,20950,20950,134
20250227,134600,291778850,20950,20950,20950,20950,6
20250227,134500,291653150,20900,20900,20900,20900,91
20250227,134400,289751250,20950,20950,20950,20900,201
20250227,134300,285541300,20950,20900,20950,20900,90
20250227,134200,283657800,20900,20900,20900,20900,20
20250227,134100,283239800,21000,21000,21000,21000,2
20250227,134000,283197800,20900,20900,21100,20900,117
20250227,133900,280747900,21100,20950,21100,20900,1554
20250227,133800,248197750,21150,21000,21150,21000,144
20250227,133700,245173600,20950,20950,20950,20950,14
20250227,133600,244880300,21000,20950,21000,20950,21
20250227,133500,244440300,20950,21000,21000,20950,31
20250227,133400,243790350,20950,20950,20950,20950,45
20250227,133300,242847600,20950,20950,20950,20950,1
20250227,133200,242826650,20950,20950,20950,20950,19
20250227,133100,242428600,21050,20950,21050,20950,27
20250227,133000,241862250,21050,21050,21050,21050,0
20250227,132900,241862250,21050,21050,21050,21050,2
20250227,132800,241820150,21050,21000,21050,20950,522
20250227,132700,230858050,21000,21000,21000,21000,41
20250227,132600,229997050,21000,21000,21000,21000,0
20250227,132500,229997050,21000,21000,21000,21000,21
20250227,132400,229556050,21050,21050,21050,21050,0
20250227,132300,229556050,21050,21000,21050,21000,21
20250227,132200,229115000,21000,21050,21050,21000,522
20250227,132100,218152950,21000,21000,21000,21000,41
20250227,132000,217291950,21000,21000,21000,21000,40
20250227,131900,216451950,21000,21000,21000,21000,1
20250227,131800,216430950,21100,21100,21100,21100,0
20250227,131700,216430950,21100,21100,21100,21100,1
20250227,131600,216409850,21000,21000,21000,21000,20
20250227,131500,215989850,21000,21000,21000,21000,38
20250227,131400,215191850,21000,21000,21000,21000,20
20250227,131300,214771850,21000,21000,21050,21000,23
20250227,131200,214288750,21050,21000,21050,21000,21
20250227,131100,213847700,21000,21000,21000,21000,1
20250227,131000,213826700,21000,21050,21050,21000,70
20250227,130900,212354200,21050,21050,21050,21050,0
20250227,130800,212354200,21050,21100,21100,21000,24
20250227,130700,211849950,21100,21000,21100,21000,539
20250227,130600,200528250,21050,21050,21100,21050,6
20250227,130500,200401900,21050,21050,21100,21050,1234
20250227,130400,174426150,21050,21050,21050,21050,40
20250227,130300,173584150,21050,21050,21050,21050,1
20250227,130200,173563100,21100,21100,21100,21100,1
20250227,130100,173542000,21050,21050,21050,21050,20
20250227,130000,173121000,21100,21050,21100,21050,41
20250227,125900,172257900,21050,21050,21050,21050,21
20250227,125800,171815850,21150,21150,21150,21150,0
20250227,125700,171815850,21150,21150,21150,21150,0
20250227,125600,171815850,21150,21100,21150,21100,5
20250227,125500,171710200,21050,21050,21050,21050,20
20250227,125400,171289200,21050,21050,21050,21050,20
20250227,125300,170868200,21050,21050,21050,21050,40
20250227,125200,170026200,21050,21050,21050,21050,20
20250227,125100,169605200,21050,21050,21050,21050,1
20250227,125000,169584150,21100,21100,21100,21100,69
20250227,124900,168128250,21100,21100,21150,21100,43
20250227,124800,167220850,21100,21100,21100,21100,0
20250227,124700,167220850,21100,21100,21100,21100,20
20250227,124600,166798850,21150,21150,21150,21150,1
20250227,124500,166777700,21100,21150,21150,21100,71
20250227,124400,165277100,21150,21100,21150,21100,41
20250227,124300,164411950,21100,21100,21100,21100,1
20250227,124200,164390850,21150,21150,21150,21150,0
20250227,124100,164390850,21150,21150,21150,21150,182
20250227,124000,160541550,21150,21150,21150,21150,40
20250227,123900,159695550,21150,21150,21150,21150,220
20250227,123800,155042550,21200,21200,21200,21200,0
20250227,123700,155042550,21200,21150,21200,21150,22
20250227,123600,154577200,21150,21150,21150,21150,20
20250227,123500,154154200,21150,21150,21150,21150,21
20250227,123400,153710050,21150,21150,21150,21150,0
20250227,123300,153710050,21150,21150,21150,21150,0
20250227,123200,153710050,21150,21150,21150,21150,0
20250227,123100,153710050,21150,21100,21150,21100,2
20250227,123000,153667800,21100,21100,21100,21100,0
20250227,122900,153667800,21100,21100,21100,21100,1
20250227,122800,153646700,21200,21200,21200,21200,0
20250227,122700,153646700,21200,21200,21200,21200,0
20250227,122600,153646700,21200,21200,21200,21200,1
20250227,122500,153625500,21200,21200,21200,21200,10
20250227,122400,153413500,21200,21150,21200,21150,8
20250227,122300,153244250,21150,21150,21150,21150,1
20250227,122200,153223100,21150,21150,21150,21150,0
20250227,122100,153223100,21150,21150,21150,21150,6
20250227,122000,153096200,21150,21150,21150,21150,0
20250227,121900,153096200,21150,21150,21150,21150,1
20250227,121800,153075050,21150,21150,21150,21150,0
20250227,121700,153075050,21150,21150,21150,21150,1
20250227,121600,153053900,21150,21150,21150,21150,0
20250227,121500,153053900,21150,21150,21150,21150,0
20250227,121400,153053900,21150,21100,21150,21100,21
20250227,121300,152610750,21100,21100,21100,21100,1
20250227,121200,152589650,21100,21100,21100,21100,0
20250227,121100,152589650,21100,21100,21100,21100,0
20250227,121000,152589650,21100,21100,21100,21100,9
20250227,120900,152399750,21100,21100,21100,21100,0
20250227,120800,152399750,21100,21100,21100,21100,0
20250227,120700,152399750,21100,21100,21100,21100,1
20250227,120600,152378650,21100,21100,21100,21100,0
20250227,120500,152378650,21100,21100,21100,21100,1
20250227,120400,152357550,21150,21150,21150,21150,5
20250227,120300,152251800,21150,21150,21150,21150,1
20250227,120200,152230650,21100,21100,21100,21100,0
20250227,120100,152230650,21100,21150,21150,21100,2
20250227,120000,152188400,21100,21100,21150,21100,3
20250227,115900,152125050,21100,21100,21100,21100,1
20250227,115800,152103950,21100,21100,21100,21100,0
20250227,115700,152103950,21100,21100,21100,21100,0
20250227,115600,152103950,21100,21150,21150,21100,2
20250227,115500,152061700,21100,21100,21100,21100,1
20250227,115400,152040600,21050,21050,21050,21050,2
20250227,115300,151998500,21050,21050,21050,21050,87
20250227,115200,150167150,21050,21100,21100,21050,4
20250227,115100,150082800,21050,21050,21050,21050,0
20250227,115000,150082800,21050,21050,21050,21050,1
20250227,114900,150061750,21050,21050,21050,21050,10
20250227,114800,149851250,21050,21050,21050,21050,1
20250227,114700,149830200,21050,21100,21100,21050,10
20250227,114600,149619650,21050,21050,21050,21050,0
20250227,114500,149619650,21050,21050,21050,21050,1
20250227,114400,149598600,21250,21250,21250,21250,0
20250227,114300,149598600,21250,21250,21250,21250,0
20250227,114200,149598600,21250,21200,21250,21200,10
20250227,114100,149386150,21050,21050,21050,21050,1
20250227,114000,149365100,21100,21100,21100,21100,2
20250227,113900,149322900,21050,21050,21050,21050,0
20250227,113800,149322900,21050,21050,21050,21050,0
20250227,113700,149322900,21050,21050,21050,21050,1751
20250227,113600,112464350,21050,21050,21050,21050,2000
20250227,113500,70364350,21150,21100,21150,21100,404
20250227,113400,61839900,21100,21100,21100,21100,1
20250227,113300,61818800,21150,21150,21150,21150,167
20250227,113200,58286750,21200,21200,21200,21200,1
20250227,113100,58265550,21150,21150,21150,21150,1
20250227,113000,58244400,21200,21150,21200,21150,3
20250227,112900,58180900,21150,21200,21200,21150,2
20250227,112800,58138550,21200,21200,21200,21200,0
20250227,112700,58138550,21200,21200,21200,21200,1
20250227,112600,58117350,21150,21150,21150,21150,1
20250227,112500,58096200,21150,21150,21150,21150,1
20250227,112400,58075050,21150,21150,21150,21150,0
20250227,112300,58075050,21150,21150,21150,21150,2
20250227,112200,58032750,21100,21100,21100,21100,0
20250227,112100,58032750,21100,21100,21100,21100,0
20250227,112000,58032750,21100,21100,21100,21100,1
20250227,111900,58011650,21100,21100,21100,21100,16
20250227,111800,57674050,21200,21200,21200,21200,0
20250227,111700,57674050,21200,21200,21200,21200,1
20250227,111600,57652850,21150,21150,21150,21150,0
20250227,111500,57652850,21150,21100,21150,21100,2
20250227,111400,57610600,21100,21100,21100,21100,0
20250227,111300,57610600,21100,21100,21100,21100,10
20250227,111200,57399600,21150,21150,21150,21150,160
20250227,111100,54015600,21150,21150,21150,21150,1
20250227,111000,53994450,21250,21250,21250,21250,1
20250227,110900,53973200,21150,21150,21150,21150,0
20250227,110800,53973200,21150,21150,21150,21150,1
20250227,110700,53952050,21250,21250,21250,21250,0
20250227,110600,53952050,21250,21250,21250,21250,11
20250227,110500,53718300,21150,21150,21150,21150,0
20250227,110400,53718300,21150,21150,21150,21150,28
20250227,110300,53126100,21200,21200,21200,21200,0
20250227,110200,53126100,21200,21200,21200,21200,0
20250227,110100,53126100,21200,21200,21200,21200,0
20250227,110000,53126100,21200,21200,21200,21200,1
20250227,105900,53104900,21250,21250,21250,21250,0
20250227,105800,53104900,21250,21250,21250,21250,0
20250227,105700,53104900,21250,21200,21250,21200,49
20250227,105600,52066050,21300,21300,21300,21300,0
20250227,105500,52066050,21300,21300,21300,21300,0
20250227,105400,52066050,21300,21300,21300,21300,1
20250227,105300,52044750,21200,21200,21200,21200,1
20250227,105200,52023550,21200,21200,21200,21200,0
20250227,105100,52023550,21200,21200,21200,21200,0
20250227,105000,52023550,21200,21200,21200,21200,0
20250227,104900,52023550,21200,21200,21200,21200,1
20250227,104800,52002350,21300,21300,21300,21300,0
20250227,104700,52002350,21300,21300,21300,21300,0
20250227,104600,52002350,21300,21200,21300,21200,2
20250227,104500,51959850,21300,21300,21300,21300,0
20250227,104400,51959850,21300,21300,21300,21300,0
20250227,104300,51959850,21300,21300,21300,21300,1
20250227,104200,51938550,21200,21200,21200,21200,1
20250227,104100,51917350,21200,21200,21200,21200,0
20250227,104000,51917350,21200,21200,21200,21200,93
20250227,103900,49945750,21250,21250,21250,21250,22
20250227,103800,49478250,21250,21250,21250,21250,1
20250227,103700,49457000,21250,21250,21250,21250,0
20250227,103600,49457000,21250,21250,21250,21250,10
20250227,103500,49244500,21250,21250,21250,21250,1
20250227,103400,49223250,21300,21300,21300,21300,0
20250227,103300,49223250,21300,21200,21300,21200,5
20250227,103200,49117150,21300,21300,21300,21300,0
20250227,103100,49117150,21300,21250,21300,21200,91
20250227,103000,47183400,21250,21250,21250,21250,11
20250227,102900,46949650,21300,21300,21300,21300,0
20250227,102800,46949650,21300,21300,21300,21300,1
20250227,102700,46928350,21250,21250,21250,21250,9
20250227,102600,46737100,21250,21250,21250,21250,3
20250227,102500,46673350,21250,21250,21250,21250,0
20250227,102400,46673350,21250,21250,21250,21250,0
20250227,102300,46673350,21250,21250,21250,21250,1
20250227,102200,46652100,21300,21300,21300,21300,0
20250227,102100,46652100,21300,21300,21300,21300,1
20250227,102000,46630800,21250,21200,21250,21200,201
20250227,101900,42359600,21200,21200,21200,21200,0
20250227,101800,42359600,21200,21200,21200,21200,0
20250227,101700,42359600,21200,21200,21200,21200,0
20250227,101600,42359600,21200,21200,21200,21200,3
20250227,101500,42296000,21250,21250,21250,21250,20
20250227,101400,41871000,21250,21250,21250,21250,6
20250227,101300,41743500,21200,21200,21200,21200,0
20250227,101200,41743500,21200,21250,21250,21200,2
20250227,101100,41701050,21200,21200,21200,21200,200
20250227,101000,37461050,21200,21200,21200,21200,0
20250227,100900,37461050,21200,21200,21200,21200,1
20250227,100800,37439850,21250,21250,21250,21250,1
20250227,100700,37418600,21250,21250,21250,21250,3
20250227,100600,37354850,21200,21200,21200,21200,55
20250227,100500,36188850,21200,21200,21200,21200,1
20250227,100400,36167650,21250,21250,21250,21250,0
20250227,100300,36167650,21250,21250,21250,21250,0
20250227,100200,36167650,21250,21250,21250,21250,0
20250227,100100,36167650,21250,21250,21250,21250,0
20250227,100000,36167650,21250,21250,21250,21250,0
20250227,095900,36167650,21250,21250,21250,21250,10
20250227,095800,35955150,21250,21250,21250,21250,0
20250227,095700,35955150,21250,21250,21250,21250,2
20250227,095600,35912650,21250,21250,21250,21250,5
20250227,095500,35806400,21250,21250,21250,21250,0
20250227,095400,35806400,21250,21200,21250,21200,6
20250227,095300,35679100,21200,21200,21200,21200,20
20250227,095200,35255100,21200,21200,21200,21200,30
20250227,095100,34619100,21200,21200,21200,21200,1
20250227,095000,34597900,21200,21200,21200,21200,70
20250227,094900,33113900,21250,21250,21250,21250,0
20250227,094800,33113900,21250,21250,21250,21250,0
20250227,094700,33113900,21250,21250,21250,21250,0
20250227,094600,33113900,21250,21250,21250,21250,0
20250227,094500,33113900,21250,21250,21250,21250,1
20250227,094400,33092650,21250,21250,21250,21250,0
20250227,094300,33092650,21250,21250,21250,21250,1
20250227,094200,33071400,21250,21250,21250,21250,5
20250227,094100,32965150,21200,21200,21200,21200,0
20250227,094000,32965150,21200,21200,21200,21200,180
20250227,093900,29149150,21200,21200,21200,21200,3
20250227,093800,29085550,21250,21250,21250,21250,0
20250227,093700,29085550,21250,21250,21250,21250,128
20250227,093600,26365550,21300,21300,21300,21300,6
20250227,093500,26237750,21300,21300,21300,21300,0
20250227,093400,26237750,21300,21300,21300,21300,3
20250227,093300,26173850,21300,21300,21300,21300,5
20250227,093200,26067350,21300,21300,21300,21300,4
20250227,093100,25982150,21250,21250,21250,21250,15
20250227,093000,25663400,21300,21300,21300,21300,0
20250227,092900,25663400,21300,21300,21300,21300,5
20250227,092800,25556900,21300,21300,21300,21300,0
20250227,092700,25556900,21300,21300,21300,21300,27
20250227,092600,24981800,21300,21300,21300,21300,16
20250227,092500,24641000,21300,21300,21300,21300,6
20250227,092400,24513200,21300,21300,21300,21300,144
20250227,092300,21446000,21300,21300,21300,21300,0
20250227,092200,21446000,21300,21300,21300,21300,0
20250227,092100,21446000,21300,21300,21300,21300,184
20250227,092000,17526800,21300,21300,21300,21300,123
20250227,091900,14906900,21200,21300,21300,21200,182
20250227,091800,11042300,21350,21350,21350,21350,15
20250227,091700,10722050,21400,21400,21400,21400,0
20250227,091600,10722050,21400,21400,21400,21400,0
20250227,091500,10722050,21400,21400,21400,21400,0
20250227,091400,10722050,21400,21400,21400,21400,10
20250227,091300,10508050,21400,21350,21400,21350,2
20250227,091200,10465300,21350,21350,21350,21350,0
20250227,091100,10465300,21350,21350,21350,21350,0
20250227,091000,10465300,21350,21350,21350,21350,1
20250227,090900,10443950,21350,21350,21350,21350,53
20250227,090800,9312400,21350,21350,21350,21350,13
20250227,090700,9034850,21350,21350,21350,21350,30
20250227,090600,8394350,21350,21250,21350,21250,320
20250227,090500,1590700,21250,21250,21250,21250,5
20250227,090400,1484450,21250,21250,21250,21250,6
20250227,090300,1356950,21250,21250,21250,21250,0
20250227,090200,1356950,21250,21200,21250,21200,9
20250227,090100,1166050,21250,21250,21250,21250,1
20250227,090000,1144800,21200,21200,21200,21200,54
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 202400 359906600 21200 21200 21200 21200 331
3 20250227 202300 359906600 21200 21200 21200 21200 0
4 20250227 202200 359906600 21200 21200 21200 21200 0
5 20250227 202100 359906600 21200 21200 21200 21200 0
6 20250227 202000 359906600 21200 21200 21200 21200 0
7 20250227 201900 359906600 21200 21200 21200 21200 0
8 20250227 201800 359906600 21200 21200 21200 21200 0
9 20250227 201700 359906600 21200 21200 21200 21200 0
10 20250227 201600 359906600 21200 21200 21200 21200 0
11 20250227 201500 359906600 21200 21200 21200 21200 0
12 20250227 201400 359906600 21200 21200 21200 21200 0
13 20250227 201300 359906600 21200 21200 21200 21200 0
14 20250227 201200 359906600 21200 21200 21200 21200 0
15 20250227 201100 359906600 21200 21200 21200 21200 0
16 20250227 201000 359906600 21200 21200 21200 21200 0
17 20250227 200900 359906600 21200 21200 21200 21200 0
18 20250227 200800 359906600 21200 21200 21200 21200 0
19 20250227 200700 359906600 21200 21200 21200 21200 0
20 20250227 200600 359906600 21200 21200 21200 21200 0
21 20250227 200500 359906600 21200 21200 21200 21200 0
22 20250227 200400 359906600 21200 21200 21200 21200 0
23 20250227 200300 359906600 21200 21200 21200 21200 0
24 20250227 200200 359906600 21200 21200 21200 21200 0
25 20250227 200100 359906600 21200 21200 21200 21200 0
26 20250227 200000 359906600 21200 21200 21200 21200 0
27 20250227 195900 359906600 21200 21200 21200 21200 0
28 20250227 195800 359906600 21200 21200 21200 21200 0
29 20250227 195700 359906600 21200 21200 21200 21200 0
30 20250227 195600 359906600 21200 21200 21200 21200 0
31 20250227 195500 359906600 21200 21200 21200 21200 0
32 20250227 195400 359906600 21200 21200 21200 21200 331
33 20250227 195300 359906600 21200 21200 21200 21200 0
34 20250227 195200 359906600 21200 21200 21200 21200 0
35 20250227 195100 359906600 21200 21200 21200 21200 0
36 20250227 195000 359906600 21200 21200 21200 21200 0
37 20250227 194900 359906600 21200 21200 21200 21200 0
38 20250227 194800 359906600 21200 21200 21200 21200 0
39 20250227 194700 359906600 21200 21200 21200 21200 0
40 20250227 194600 359906600 21200 21200 21200 21200 0
41 20250227 194500 359906600 21200 21200 21200 21200 0
42 20250227 194400 359906600 21200 21200 21200 21200 0
43 20250227 194300 359906600 21200 21200 21200 21200 0
44 20250227 194200 359906600 21200 21200 21200 21200 0
45 20250227 194100 359906600 21200 21200 21200 21200 0
46 20250227 194000 359906600 21200 21200 21200 21200 0
47 20250227 193900 359906600 21200 21200 21200 21200 0
48 20250227 193800 359906600 21200 21200 21200 21200 0
49 20250227 193700 359906600 21200 21200 21200 21200 0
50 20250227 193600 359906600 21200 21200 21200 21200 0
51 20250227 193500 359906600 21200 21200 21200 21200 0
52 20250227 193400 359906600 21200 21200 21200 21200 0
53 20250227 193300 359906600 21200 21200 21200 21200 0
54 20250227 193200 359906600 21200 21200 21200 21200 0
55 20250227 193100 359906600 21200 21200 21200 21200 0
56 20250227 193000 359906600 21200 21200 21200 21200 0
57 20250227 192900 359906600 21200 21200 21200 21200 0
58 20250227 192800 359906600 21200 21200 21200 21200 0
59 20250227 192700 359906600 21200 21200 21200 21200 0
60 20250227 192600 359906600 21200 21200 21200 21200 0
61 20250227 192500 359906600 21200 21200 21200 21200 0
62 20250227 192400 359906600 21200 21200 21200 21200 331
63 20250227 192300 359906600 21200 21200 21200 21200 0
64 20250227 192200 359906600 21200 21200 21200 21200 0
65 20250227 192100 359906600 21200 21200 21200 21200 0
66 20250227 192000 359906600 21200 21200 21200 21200 0
67 20250227 191900 359906600 21200 21200 21200 21200 0
68 20250227 191800 359906600 21200 21200 21200 21200 0
69 20250227 191700 359906600 21200 21200 21200 21200 0
70 20250227 191600 359906600 21200 21200 21200 21200 0
71 20250227 191500 359906600 21200 21200 21200 21200 0
72 20250227 191400 359906600 21200 21200 21200 21200 0
73 20250227 191300 359906600 21200 21200 21200 21200 0
74 20250227 191200 359906600 21200 21200 21200 21200 0
75 20250227 191100 359906600 21200 21200 21200 21200 0
76 20250227 191000 359906600 21200 21200 21200 21200 0
77 20250227 190900 359906600 21200 21200 21200 21200 0
78 20250227 190800 359906600 21200 21200 21200 21200 0
79 20250227 190700 359906600 21200 21200 21200 21200 0
80 20250227 190600 359906600 21200 21200 21200 21200 0
81 20250227 190500 359906600 21200 21200 21200 21200 0
82 20250227 190400 359906600 21200 21200 21200 21200 0
83 20250227 190300 359906600 21200 21200 21200 21200 0
84 20250227 190200 359906600 21200 21200 21200 21200 0
85 20250227 190100 359906600 21200 21200 21200 21200 0
86 20250227 190000 359906600 21200 21200 21200 21200 0
87 20250227 185900 359906600 21200 21200 21200 21200 0
88 20250227 185800 359906600 21200 21200 21200 21200 0
89 20250227 185700 359906600 21200 21200 21200 21200 0
90 20250227 185600 359906600 21200 21200 21200 21200 0
91 20250227 185500 359906600 21200 21200 21200 21200 0
92 20250227 185400 359906600 21200 21200 21200 21200 331
93 20250227 185300 359906600 21200 21200 21200 21200 0
94 20250227 185200 359906600 21200 21200 21200 21200 0
95 20250227 185100 359906600 21200 21200 21200 21200 0
96 20250227 185000 359906600 21200 21200 21200 21200 0
97 20250227 184900 359906600 21200 21200 21200 21200 0
98 20250227 184800 359906600 21200 21200 21200 21200 0
99 20250227 184700 359906600 21200 21200 21200 21200 0
100 20250227 184600 359906600 21200 21200 21200 21200 0
101 20250227 184500 359906600 21200 21200 21200 21200 0
102 20250227 184400 359906600 21200 21200 21200 21200 0
103 20250227 184300 359906600 21200 21200 21200 21200 0
104 20250227 184200 359906600 21200 21200 21200 21200 0
105 20250227 184100 359906600 21200 21200 21200 21200 0
106 20250227 184000 359906600 21200 21200 21200 21200 0
107 20250227 183900 359906600 21200 21200 21200 21200 0
108 20250227 183800 359906600 21200 21200 21200 21200 0
109 20250227 183700 359906600 21200 21200 21200 21200 0
110 20250227 183600 359906600 21200 21200 21200 21200 0
111 20250227 183500 359906600 21200 21200 21200 21200 0
112 20250227 183400 359906600 21200 21200 21200 21200 0
113 20250227 183300 359906600 21200 21200 21200 21200 0
114 20250227 183200 359906600 21200 21200 21200 21200 0
115 20250227 183100 359906600 21200 21200 21200 21200 0
116 20250227 183000 359906600 21200 21200 21200 21200 0
117 20250227 182900 359906600 21200 21200 21200 21200 0
118 20250227 182800 359906600 21200 21200 21200 21200 0
119 20250227 182700 359906600 21200 21200 21200 21200 0
120 20250227 182600 359906600 21200 21200 21200 21200 0
121 20250227 182500 359906600 21200 21200 21200 21200 0
122 20250227 182400 359906600 21200 21200 21200 21200 331
123 20250227 182300 359906600 21200 21200 21200 21200 0
124 20250227 182200 359906600 21200 21200 21200 21200 0
125 20250227 182100 359906600 21200 21200 21200 21200 0
126 20250227 182000 359906600 21200 21200 21200 21200 0
127 20250227 181900 359906600 21200 21200 21200 21200 0
128 20250227 181800 359906600 21200 21200 21200 21200 0
129 20250227 181700 359906600 21200 21200 21200 21200 0
130 20250227 181600 359906600 21200 21200 21200 21200 0
131 20250227 181500 359906600 21200 21200 21200 21200 0
132 20250227 181400 359906600 21200 21200 21200 21200 0
133 20250227 181300 359906600 21200 21200 21200 21200 0
134 20250227 181200 359906600 21200 21200 21200 21200 0
135 20250227 181100 359906600 21200 21200 21200 21200 0
136 20250227 181000 359906600 21200 21200 21200 21200 0
137 20250227 180900 359906600 21200 21200 21200 21200 0
138 20250227 180800 359906600 21200 21200 21200 21200 0
139 20250227 180700 359906600 21200 21200 21200 21200 0
140 20250227 180600 359906600 21200 21200 21200 21200 0
141 20250227 180500 359906600 21200 21200 21200 21200 0
142 20250227 180400 359906600 21200 21200 21200 21200 0
143 20250227 180300 359906600 21200 21200 21200 21200 0
144 20250227 180200 359906600 21200 21200 21200 21200 0
145 20250227 180100 359906600 21200 21200 21200 21200 0
146 20250227 180000 359906600 21200 21200 21200 21200 0
147 20250227 175900 359906600 21200 21200 21200 21200 0
148 20250227 175800 359906600 21200 21200 21200 21200 0
149 20250227 175700 359906600 21200 21200 21200 21200 0
150 20250227 175600 359906600 21200 21200 21200 21200 0
151 20250227 175500 359906600 21200 21200 21200 21200 0
152 20250227 175400 359906600 21200 21200 21200 21200 331
153 20250227 175300 359906600 21200 21200 21200 21200 0
154 20250227 175200 359906600 21200 21200 21200 21200 0
155 20250227 175100 359906600 21200 21200 21200 21200 0
156 20250227 175000 359906600 21200 21200 21200 21200 0
157 20250227 174900 359906600 21200 21200 21200 21200 0
158 20250227 174800 359906600 21200 21200 21200 21200 0
159 20250227 174700 359906600 21200 21200 21200 21200 0
160 20250227 174600 359906600 21200 21200 21200 21200 0
161 20250227 174500 359906600 21200 21200 21200 21200 0
162 20250227 174400 359906600 21200 21200 21200 21200 0
163 20250227 174300 359906600 21200 21200 21200 21200 0
164 20250227 174200 359906600 21200 21200 21200 21200 0
165 20250227 174100 359906600 21200 21200 21200 21200 0
166 20250227 174000 359906600 21200 21200 21200 21200 0
167 20250227 173900 359906600 21200 21200 21200 21200 0
168 20250227 173800 359906600 21200 21200 21200 21200 0
169 20250227 173700 359906600 21200 21200 21200 21200 0
170 20250227 173600 359906600 21200 21200 21200 21200 0
171 20250227 173500 359906600 21200 21200 21200 21200 0
172 20250227 173400 359906600 21200 21200 21200 21200 0
173 20250227 173300 359906600 21200 21200 21200 21200 0
174 20250227 173200 359906600 21200 21200 21200 21200 0
175 20250227 173100 359906600 21200 21200 21200 21200 0
176 20250227 173000 359906600 21200 21200 21200 21200 0
177 20250227 172900 359906600 21200 21200 21200 21200 0
178 20250227 172800 359906600 21200 21200 21200 21200 0
179 20250227 172700 359906600 21200 21200 21200 21200 0
180 20250227 172600 359906600 21200 21200 21200 21200 0
181 20250227 172500 359906600 21200 21200 21200 21200 0
182 20250227 172400 359906600 21200 21200 21200 21200 331
183 20250227 172300 359906600 21200 21200 21200 21200 0
184 20250227 172200 359906600 21200 21200 21200 21200 0
185 20250227 172100 359906600 21200 21200 21200 21200 0
186 20250227 172000 359906600 21200 21200 21200 21200 0
187 20250227 171900 359906600 21200 21200 21200 21200 0
188 20250227 171800 359906600 21200 21200 21200 21200 0
189 20250227 171700 359906600 21200 21200 21200 21200 0
190 20250227 171600 359906600 21200 21200 21200 21200 0
191 20250227 171500 359906600 21200 21200 21200 21200 0
192 20250227 171400 359906600 21200 21200 21200 21200 0
193 20250227 171300 359906600 21200 21200 21200 21200 0
194 20250227 171200 359906600 21200 21200 21200 21200 0
195 20250227 171100 359906600 21200 21200 21200 21200 0
196 20250227 171000 359906600 21200 21200 21200 21200 0
197 20250227 170900 359906600 21200 21200 21200 21200 0
198 20250227 170800 359906600 21200 21200 21200 21200 0
199 20250227 170700 359906600 21200 21200 21200 21200 0
200 20250227 170600 359906600 21200 21200 21200 21200 0
201 20250227 170500 359906600 21200 21200 21200 21200 0
202 20250227 170400 359906600 21200 21200 21200 21200 0
203 20250227 170300 359906600 21200 21200 21200 21200 0
204 20250227 170200 359906600 21200 21200 21200 21200 0
205 20250227 170100 359906600 21200 21200 21200 21200 0
206 20250227 170000 359906600 21200 21200 21200 21200 0
207 20250227 165900 359906600 21200 21200 21200 21200 0
208 20250227 165800 359906600 21200 21200 21200 21200 0
209 20250227 165700 359906600 21200 21200 21200 21200 0
210 20250227 165600 359906600 21200 21200 21200 21200 0
211 20250227 165500 359906600 21200 21200 21200 21200 0
212 20250227 165400 359906600 21200 21200 21200 21200 331
213 20250227 165300 359906600 21200 21200 21200 21200 0
214 20250227 165200 359906600 21200 21200 21200 21200 0
215 20250227 165100 359906600 21200 21200 21200 21200 0
216 20250227 165000 359906600 21200 21200 21200 21200 0
217 20250227 164900 359906600 21200 21200 21200 21200 0
218 20250227 164800 359906600 21200 21200 21200 21200 0
219 20250227 164700 359906600 21200 21200 21200 21200 0
220 20250227 164600 359906600 21200 21200 21200 21200 0
221 20250227 164500 359906600 21200 21200 21200 21200 0
222 20250227 164400 359906600 21200 21200 21200 21200 0
223 20250227 164300 359906600 21200 21200 21200 21200 0
224 20250227 164200 359906600 21200 21200 21200 21200 0
225 20250227 164100 359906600 21200 21200 21200 21200 0
226 20250227 164000 359906600 21200 21200 21200 21200 0
227 20250227 163900 359906600 21200 21200 21200 21200 0
228 20250227 163800 359906600 21200 21200 21200 21200 0
229 20250227 163700 359906600 21200 21200 21200 21200 0
230 20250227 163600 359906600 21200 21200 21200 21200 0
231 20250227 163500 359906600 21200 21200 21200 21200 0
232 20250227 163400 359906600 21200 21200 21200 21200 0
233 20250227 163300 359906600 21200 21200 21200 21200 0
234 20250227 163200 359906600 21200 21200 21200 21200 0
235 20250227 163100 359906600 21200 21200 21200 21200 0
236 20250227 163000 359906600 21200 21200 21200 21200 0
237 20250227 162900 359906600 21200 21200 21200 21200 0
238 20250227 162800 359906600 21200 21200 21200 21200 0
239 20250227 162700 359906600 21200 21200 21200 21200 0
240 20250227 162600 359906600 21200 21200 21200 21200 0
241 20250227 162500 359906600 21200 21200 21200 21200 0
242 20250227 162400 359906600 21200 21200 21200 21200 331
243 20250227 162300 359906600 21200 21200 21200 21200 0
244 20250227 162200 359906600 21200 21200 21200 21200 0
245 20250227 162100 359906600 21200 21200 21200 21200 0
246 20250227 162000 359906600 21200 21200 21200 21200 0
247 20250227 161900 359906600 21200 21200 21200 21200 0
248 20250227 161800 359906600 21200 21200 21200 21200 0
249 20250227 161700 359906600 21200 21200 21200 21200 0
250 20250227 161600 359906600 21200 21200 21200 21200 0
251 20250227 161500 359906600 21200 21200 21200 21200 0
252 20250227 161400 359906600 21200 21200 21200 21200 0
253 20250227 161300 359906600 21200 21200 21200 21200 0
254 20250227 161200 359906600 21200 21200 21200 21200 0
255 20250227 161100 359906600 21200 21200 21200 21200 0
256 20250227 161000 359906600 21200 21200 21200 21200 0
257 20250227 160900 359906600 21200 21200 21200 21200 0
258 20250227 160800 359906600 21200 21200 21200 21200 0
259 20250227 160700 359906600 21200 21200 21200 21200 0
260 20250227 160600 359906600 21200 21200 21200 21200 0
261 20250227 160500 359906600 21200 21200 21200 21200 0
262 20250227 160400 359906600 21200 21200 21200 21200 0
263 20250227 160300 359906600 21200 21200 21200 21200 0
264 20250227 160200 359906600 21200 21200 21200 21200 0
265 20250227 160100 359906600 21200 21200 21200 21200 0
266 20250227 160000 359906600 21200 21200 21200 21200 0
267 20250227 155900 359906600 21200 21200 21200 21200 0
268 20250227 155800 359906600 21200 21200 21200 21200 0
269 20250227 155700 359906600 21200 21200 21200 21200 0
270 20250227 155600 359906600 21200 21200 21200 21200 0
271 20250227 155500 359906600 21200 21200 21200 21200 0
272 20250227 155400 359906600 21200 21200 21200 21200 331
273 20250227 155300 359906600 21200 21200 21200 21200 0
274 20250227 155200 359906600 21200 21200 21200 21200 0
275 20250227 155100 359906600 21200 21200 21200 21200 0
276 20250227 155000 359906600 21200 21200 21200 21200 0
277 20250227 154900 359906600 21200 21200 21200 21200 0
278 20250227 154800 359906600 21200 21200 21200 21200 0
279 20250227 154700 359906600 21200 21200 21200 21200 0
280 20250227 154600 359906600 21200 21200 21200 21200 0
281 20250227 154500 359906600 21200 21200 21200 21200 0
282 20250227 154400 359906600 21200 21200 21200 21200 0
283 20250227 154300 359906600 21200 21200 21200 21200 0
284 20250227 154200 359906600 21200 21200 21200 21200 0
285 20250227 154100 359906600 21200 21200 21200 21200 0
286 20250227 154000 359906600 21200 21200 21200 21200 0
287 20250227 153900 359906600 21200 21200 21200 21200 0
288 20250227 153800 359906600 21200 21200 21200 21200 0
289 20250227 153700 359906600 21200 21200 21200 21200 0
290 20250227 153600 359906600 21200 21200 21200 21200 0
291 20250227 153500 359906600 21200 21200 21200 21200 0
292 20250227 153400 359906600 21200 21200 21200 21200 0
293 20250227 153300 359906600 21200 21200 21200 21200 0
294 20250227 153200 359906600 21200 21200 21200 21200 0
295 20250227 153100 359906600 21200 21200 21200 21200 0
296 20250227 153000 359906600 21200 21200 21200 21200 331
297 20250227 152900 352889400 21000 21000 21000 21000 0
298 20250227 152800 352889400 21000 21000 21000 21000 0
299 20250227 152700 352889400 21000 21000 21000 21000 0
300 20250227 152600 352889400 21000 21000 21000 21000 0
301 20250227 152500 352889400 21000 21000 21000 21000 0
302 20250227 152400 352889400 21000 21000 21000 21000 0
303 20250227 152300 352889400 21000 21000 21000 21000 0
304 20250227 152200 352889400 21000 21000 21000 21000 0
305 20250227 152100 352889400 21000 21000 21000 21000 0
306 20250227 152000 352889400 21000 21000 21000 21000 0
307 20250227 151900 352889400 21000 21000 21050 21000 65
308 20250227 151800 351521350 21050 21000 21050 21000 3
309 20250227 151700 351458300 21000 21000 21000 21000 3
310 20250227 151600 351395300 21000 21050 21100 21000 43
311 20250227 151500 350490100 21000 21000 21050 21000 5
312 20250227 151400 350385050 21000 21000 21000 21000 0
313 20250227 151300 350385050 21000 21000 21000 21000 1
314 20250227 151200 350364050 21050 21050 21050 21050 5
315 20250227 151100 350258800 21000 21000 21000 21000 25
316 20250227 151000 349733800 21000 21000 21000 21000 3
317 20250227 150900 349670800 21000 21000 21000 21000 19
318 20250227 150800 349271800 20950 20950 20950 20950 61
319 20250227 150700 347993850 20950 21050 21050 20950 34
320 20250227 150600 347279850 21000 21000 21000 21000 42
321 20250227 150500 346397850 21050 21050 21050 21050 0
322 20250227 150400 346397850 21050 21050 21050 21050 0
323 20250227 150300 346397850 21050 21050 21050 21050 0
324 20250227 150200 346397850 21050 21050 21050 21050 0
325 20250227 150100 346397850 21050 21050 21050 21050 55
326 20250227 150000 345240100 20950 20950 20950 20950 17
327 20250227 145900 344883950 20950 20950 20950 20950 1
328 20250227 145800 344863000 21000 21050 21050 21000 104
329 20250227 145700 342678950 21050 21050 21050 21050 2
330 20250227 145600 342636850 21050 21050 21050 21050 1
331 20250227 145500 342615800 21000 21050 21050 21000 2
332 20250227 145400 342573750 21000 21000 21000 21000 60
333 20250227 145300 341313750 21000 21000 21000 21000 151
334 20250227 145200 338142750 21000 21000 21000 21000 0
335 20250227 145100 338142750 21000 21050 21050 21000 2
336 20250227 145000 338100700 21000 21000 21000 21000 0
337 20250227 144900 338100700 21000 21000 21000 21000 1
338 20250227 144800 338079700 21000 21000 21000 21000 0
339 20250227 144700 338079700 21000 21000 21050 21000 3
340 20250227 144600 338016650 21000 21000 21000 21000 10
341 20250227 144500 337806650 21000 21000 21000 21000 20
342 20250227 144400 337386650 21050 21050 21050 21050 1
343 20250227 144300 337365600 21000 21000 21000 21000 0
344 20250227 144200 337365600 21000 21000 21000 21000 185
345 20250227 144100 333480600 21000 20950 21000 20950 11
346 20250227 144000 333250100 21000 21000 21000 21000 0
347 20250227 143900 333250100 21000 21000 21000 21000 0
348 20250227 143800 333250100 21000 20950 21000 20900 8
349 20250227 143700 333082650 20900 20900 20900 20900 40
350 20250227 143600 332246650 21000 21000 21000 21000 0
351 20250227 143500 332246650 21000 21000 21000 21000 0
352 20250227 143400 332246650 21000 20900 21000 20900 58
353 20250227 143300 331034350 20850 20850 20850 20850 1
354 20250227 143200 331013500 20900 20850 20900 20850 21
355 20250227 143100 330575600 20850 20850 20850 20850 1
356 20250227 143000 330554750 20850 20850 20850 20850 0
357 20250227 142900 330554750 20850 20850 20850 20850 23
358 20250227 142800 330075200 20900 20900 20900 20900 0
359 20250227 142700 330075200 20900 20850 20950 20850 23
360 20250227 142600 329595400 20850 20850 20850 20850 97
361 20250227 142500 327572950 20850 20900 20900 20850 10
362 20250227 142400 327364400 20850 20850 20850 20850 40
363 20250227 142300 326530400 20850 20900 20900 20850 20
364 20250227 142200 326112900 20900 20900 20900 20900 0
365 20250227 142100 326112900 20900 20900 20900 20850 14
366 20250227 142000 325820900 20900 20850 20900 20850 342
367 20250227 141900 318690100 20850 20900 20900 20850 6
368 20250227 141800 318564750 20900 20900 20900 20900 3
369 20250227 141700 318502050 20850 20850 20850 20850 24
370 20250227 141600 318001650 20850 20850 20850 20850 121
371 20250227 141500 315478800 20900 20900 20900 20850 19
372 20250227 141400 315081800 20900 20900 20900 20900 150
373 20250227 141300 311946800 20900 20900 20900 20900 20
374 20250227 141200 311528800 20900 20900 20900 20900 40
375 20250227 141100 310692800 20900 20900 20900 20900 41
376 20250227 141000 309835900 20900 20900 20900 20900 0
377 20250227 140900 309835900 20900 20950 20950 20900 2
378 20250227 140800 309794050 20950 20950 20950 20950 2
379 20250227 140700 309752150 20900 20900 20950 20900 44
380 20250227 140600 308832450 20900 20900 20900 20900 25
381 20250227 140500 308309950 20900 20900 20900 20900 20
382 20250227 140400 307891950 20950 20900 20950 20900 28
383 20250227 140300 307306700 20900 20950 20950 20900 4
384 20250227 140200 307222950 20900 20900 20950 20900 164
385 20250227 140100 303795250 20900 20900 20950 20900 47
386 20250227 140000 302812900 20900 20900 20900 20900 20
387 20250227 135900 302394900 20950 20950 20950 20950 1
388 20250227 135800 302373950 20950 20950 20950 20950 2
389 20250227 135700 302332050 20900 20900 20900 20900 21
390 20250227 135600 301893150 20900 20900 20900 20900 40
391 20250227 135500 301057150 20900 20900 20900 20900 1
392 20250227 135400 301036250 20900 20900 20900 20900 40
393 20250227 135300 300200250 20900 20950 20950 20900 26
394 20250227 135200 299656600 20950 20950 20950 20950 4
395 20250227 135100 299572800 20950 20950 20950 20950 0
396 20250227 135000 299572800 20950 20900 20950 20900 22
397 20250227 134900 299112900 20900 20950 21150 20900 99
398 20250227 134800 297038300 20950 21000 21000 20950 117
399 20250227 134700 294586150 20950 20950 20950 20950 134
400 20250227 134600 291778850 20950 20950 20950 20950 6
401 20250227 134500 291653150 20900 20900 20900 20900 91
402 20250227 134400 289751250 20950 20950 20950 20900 201
403 20250227 134300 285541300 20950 20900 20950 20900 90
404 20250227 134200 283657800 20900 20900 20900 20900 20
405 20250227 134100 283239800 21000 21000 21000 21000 2
406 20250227 134000 283197800 20900 20900 21100 20900 117
407 20250227 133900 280747900 21100 20950 21100 20900 1554
408 20250227 133800 248197750 21150 21000 21150 21000 144
409 20250227 133700 245173600 20950 20950 20950 20950 14
410 20250227 133600 244880300 21000 20950 21000 20950 21
411 20250227 133500 244440300 20950 21000 21000 20950 31
412 20250227 133400 243790350 20950 20950 20950 20950 45
413 20250227 133300 242847600 20950 20950 20950 20950 1
414 20250227 133200 242826650 20950 20950 20950 20950 19
415 20250227 133100 242428600 21050 20950 21050 20950 27
416 20250227 133000 241862250 21050 21050 21050 21050 0
417 20250227 132900 241862250 21050 21050 21050 21050 2
418 20250227 132800 241820150 21050 21000 21050 20950 522
419 20250227 132700 230858050 21000 21000 21000 21000 41
420 20250227 132600 229997050 21000 21000 21000 21000 0
421 20250227 132500 229997050 21000 21000 21000 21000 21
422 20250227 132400 229556050 21050 21050 21050 21050 0
423 20250227 132300 229556050 21050 21000 21050 21000 21
424 20250227 132200 229115000 21000 21050 21050 21000 522
425 20250227 132100 218152950 21000 21000 21000 21000 41
426 20250227 132000 217291950 21000 21000 21000 21000 40
427 20250227 131900 216451950 21000 21000 21000 21000 1
428 20250227 131800 216430950 21100 21100 21100 21100 0
429 20250227 131700 216430950 21100 21100 21100 21100 1
430 20250227 131600 216409850 21000 21000 21000 21000 20
431 20250227 131500 215989850 21000 21000 21000 21000 38
432 20250227 131400 215191850 21000 21000 21000 21000 20
433 20250227 131300 214771850 21000 21000 21050 21000 23
434 20250227 131200 214288750 21050 21000 21050 21000 21
435 20250227 131100 213847700 21000 21000 21000 21000 1
436 20250227 131000 213826700 21000 21050 21050 21000 70
437 20250227 130900 212354200 21050 21050 21050 21050 0
438 20250227 130800 212354200 21050 21100 21100 21000 24
439 20250227 130700 211849950 21100 21000 21100 21000 539
440 20250227 130600 200528250 21050 21050 21100 21050 6
441 20250227 130500 200401900 21050 21050 21100 21050 1234
442 20250227 130400 174426150 21050 21050 21050 21050 40
443 20250227 130300 173584150 21050 21050 21050 21050 1
444 20250227 130200 173563100 21100 21100 21100 21100 1
445 20250227 130100 173542000 21050 21050 21050 21050 20
446 20250227 130000 173121000 21100 21050 21100 21050 41
447 20250227 125900 172257900 21050 21050 21050 21050 21
448 20250227 125800 171815850 21150 21150 21150 21150 0
449 20250227 125700 171815850 21150 21150 21150 21150 0
450 20250227 125600 171815850 21150 21100 21150 21100 5
451 20250227 125500 171710200 21050 21050 21050 21050 20
452 20250227 125400 171289200 21050 21050 21050 21050 20
453 20250227 125300 170868200 21050 21050 21050 21050 40
454 20250227 125200 170026200 21050 21050 21050 21050 20
455 20250227 125100 169605200 21050 21050 21050 21050 1
456 20250227 125000 169584150 21100 21100 21100 21100 69
457 20250227 124900 168128250 21100 21100 21150 21100 43
458 20250227 124800 167220850 21100 21100 21100 21100 0
459 20250227 124700 167220850 21100 21100 21100 21100 20
460 20250227 124600 166798850 21150 21150 21150 21150 1
461 20250227 124500 166777700 21100 21150 21150 21100 71
462 20250227 124400 165277100 21150 21100 21150 21100 41
463 20250227 124300 164411950 21100 21100 21100 21100 1
464 20250227 124200 164390850 21150 21150 21150 21150 0
465 20250227 124100 164390850 21150 21150 21150 21150 182
466 20250227 124000 160541550 21150 21150 21150 21150 40
467 20250227 123900 159695550 21150 21150 21150 21150 220
468 20250227 123800 155042550 21200 21200 21200 21200 0
469 20250227 123700 155042550 21200 21150 21200 21150 22
470 20250227 123600 154577200 21150 21150 21150 21150 20
471 20250227 123500 154154200 21150 21150 21150 21150 21
472 20250227 123400 153710050 21150 21150 21150 21150 0
473 20250227 123300 153710050 21150 21150 21150 21150 0
474 20250227 123200 153710050 21150 21150 21150 21150 0
475 20250227 123100 153710050 21150 21100 21150 21100 2
476 20250227 123000 153667800 21100 21100 21100 21100 0
477 20250227 122900 153667800 21100 21100 21100 21100 1
478 20250227 122800 153646700 21200 21200 21200 21200 0
479 20250227 122700 153646700 21200 21200 21200 21200 0
480 20250227 122600 153646700 21200 21200 21200 21200 1
481 20250227 122500 153625500 21200 21200 21200 21200 10
482 20250227 122400 153413500 21200 21150 21200 21150 8
483 20250227 122300 153244250 21150 21150 21150 21150 1
484 20250227 122200 153223100 21150 21150 21150 21150 0
485 20250227 122100 153223100 21150 21150 21150 21150 6
486 20250227 122000 153096200 21150 21150 21150 21150 0
487 20250227 121900 153096200 21150 21150 21150 21150 1
488 20250227 121800 153075050 21150 21150 21150 21150 0
489 20250227 121700 153075050 21150 21150 21150 21150 1
490 20250227 121600 153053900 21150 21150 21150 21150 0
491 20250227 121500 153053900 21150 21150 21150 21150 0
492 20250227 121400 153053900 21150 21100 21150 21100 21
493 20250227 121300 152610750 21100 21100 21100 21100 1
494 20250227 121200 152589650 21100 21100 21100 21100 0
495 20250227 121100 152589650 21100 21100 21100 21100 0
496 20250227 121000 152589650 21100 21100 21100 21100 9
497 20250227 120900 152399750 21100 21100 21100 21100 0
498 20250227 120800 152399750 21100 21100 21100 21100 0
499 20250227 120700 152399750 21100 21100 21100 21100 1
500 20250227 120600 152378650 21100 21100 21100 21100 0
501 20250227 120500 152378650 21100 21100 21100 21100 1
502 20250227 120400 152357550 21150 21150 21150 21150 5
503 20250227 120300 152251800 21150 21150 21150 21150 1
504 20250227 120200 152230650 21100 21100 21100 21100 0
505 20250227 120100 152230650 21100 21150 21150 21100 2
506 20250227 120000 152188400 21100 21100 21150 21100 3
507 20250227 115900 152125050 21100 21100 21100 21100 1
508 20250227 115800 152103950 21100 21100 21100 21100 0
509 20250227 115700 152103950 21100 21100 21100 21100 0
510 20250227 115600 152103950 21100 21150 21150 21100 2
511 20250227 115500 152061700 21100 21100 21100 21100 1
512 20250227 115400 152040600 21050 21050 21050 21050 2
513 20250227 115300 151998500 21050 21050 21050 21050 87
514 20250227 115200 150167150 21050 21100 21100 21050 4
515 20250227 115100 150082800 21050 21050 21050 21050 0
516 20250227 115000 150082800 21050 21050 21050 21050 1
517 20250227 114900 150061750 21050 21050 21050 21050 10
518 20250227 114800 149851250 21050 21050 21050 21050 1
519 20250227 114700 149830200 21050 21100 21100 21050 10
520 20250227 114600 149619650 21050 21050 21050 21050 0
521 20250227 114500 149619650 21050 21050 21050 21050 1
522 20250227 114400 149598600 21250 21250 21250 21250 0
523 20250227 114300 149598600 21250 21250 21250 21250 0
524 20250227 114200 149598600 21250 21200 21250 21200 10
525 20250227 114100 149386150 21050 21050 21050 21050 1
526 20250227 114000 149365100 21100 21100 21100 21100 2
527 20250227 113900 149322900 21050 21050 21050 21050 0
528 20250227 113800 149322900 21050 21050 21050 21050 0
529 20250227 113700 149322900 21050 21050 21050 21050 1751
530 20250227 113600 112464350 21050 21050 21050 21050 2000
531 20250227 113500 70364350 21150 21100 21150 21100 404
532 20250227 113400 61839900 21100 21100 21100 21100 1
533 20250227 113300 61818800 21150 21150 21150 21150 167
534 20250227 113200 58286750 21200 21200 21200 21200 1
535 20250227 113100 58265550 21150 21150 21150 21150 1
536 20250227 113000 58244400 21200 21150 21200 21150 3
537 20250227 112900 58180900 21150 21200 21200 21150 2
538 20250227 112800 58138550 21200 21200 21200 21200 0
539 20250227 112700 58138550 21200 21200 21200 21200 1
540 20250227 112600 58117350 21150 21150 21150 21150 1
541 20250227 112500 58096200 21150 21150 21150 21150 1
542 20250227 112400 58075050 21150 21150 21150 21150 0
543 20250227 112300 58075050 21150 21150 21150 21150 2
544 20250227 112200 58032750 21100 21100 21100 21100 0
545 20250227 112100 58032750 21100 21100 21100 21100 0
546 20250227 112000 58032750 21100 21100 21100 21100 1
547 20250227 111900 58011650 21100 21100 21100 21100 16
548 20250227 111800 57674050 21200 21200 21200 21200 0
549 20250227 111700 57674050 21200 21200 21200 21200 1
550 20250227 111600 57652850 21150 21150 21150 21150 0
551 20250227 111500 57652850 21150 21100 21150 21100 2
552 20250227 111400 57610600 21100 21100 21100 21100 0
553 20250227 111300 57610600 21100 21100 21100 21100 10
554 20250227 111200 57399600 21150 21150 21150 21150 160
555 20250227 111100 54015600 21150 21150 21150 21150 1
556 20250227 111000 53994450 21250 21250 21250 21250 1
557 20250227 110900 53973200 21150 21150 21150 21150 0
558 20250227 110800 53973200 21150 21150 21150 21150 1
559 20250227 110700 53952050 21250 21250 21250 21250 0
560 20250227 110600 53952050 21250 21250 21250 21250 11
561 20250227 110500 53718300 21150 21150 21150 21150 0
562 20250227 110400 53718300 21150 21150 21150 21150 28
563 20250227 110300 53126100 21200 21200 21200 21200 0
564 20250227 110200 53126100 21200 21200 21200 21200 0
565 20250227 110100 53126100 21200 21200 21200 21200 0
566 20250227 110000 53126100 21200 21200 21200 21200 1
567 20250227 105900 53104900 21250 21250 21250 21250 0
568 20250227 105800 53104900 21250 21250 21250 21250 0
569 20250227 105700 53104900 21250 21200 21250 21200 49
570 20250227 105600 52066050 21300 21300 21300 21300 0
571 20250227 105500 52066050 21300 21300 21300 21300 0
572 20250227 105400 52066050 21300 21300 21300 21300 1
573 20250227 105300 52044750 21200 21200 21200 21200 1
574 20250227 105200 52023550 21200 21200 21200 21200 0
575 20250227 105100 52023550 21200 21200 21200 21200 0
576 20250227 105000 52023550 21200 21200 21200 21200 0
577 20250227 104900 52023550 21200 21200 21200 21200 1
578 20250227 104800 52002350 21300 21300 21300 21300 0
579 20250227 104700 52002350 21300 21300 21300 21300 0
580 20250227 104600 52002350 21300 21200 21300 21200 2
581 20250227 104500 51959850 21300 21300 21300 21300 0
582 20250227 104400 51959850 21300 21300 21300 21300 0
583 20250227 104300 51959850 21300 21300 21300 21300 1
584 20250227 104200 51938550 21200 21200 21200 21200 1
585 20250227 104100 51917350 21200 21200 21200 21200 0
586 20250227 104000 51917350 21200 21200 21200 21200 93
587 20250227 103900 49945750 21250 21250 21250 21250 22
588 20250227 103800 49478250 21250 21250 21250 21250 1
589 20250227 103700 49457000 21250 21250 21250 21250 0
590 20250227 103600 49457000 21250 21250 21250 21250 10
591 20250227 103500 49244500 21250 21250 21250 21250 1
592 20250227 103400 49223250 21300 21300 21300 21300 0
593 20250227 103300 49223250 21300 21200 21300 21200 5
594 20250227 103200 49117150 21300 21300 21300 21300 0
595 20250227 103100 49117150 21300 21250 21300 21200 91
596 20250227 103000 47183400 21250 21250 21250 21250 11
597 20250227 102900 46949650 21300 21300 21300 21300 0
598 20250227 102800 46949650 21300 21300 21300 21300 1
599 20250227 102700 46928350 21250 21250 21250 21250 9
600 20250227 102600 46737100 21250 21250 21250 21250 3
601 20250227 102500 46673350 21250 21250 21250 21250 0
602 20250227 102400 46673350 21250 21250 21250 21250 0
603 20250227 102300 46673350 21250 21250 21250 21250 1
604 20250227 102200 46652100 21300 21300 21300 21300 0
605 20250227 102100 46652100 21300 21300 21300 21300 1
606 20250227 102000 46630800 21250 21200 21250 21200 201
607 20250227 101900 42359600 21200 21200 21200 21200 0
608 20250227 101800 42359600 21200 21200 21200 21200 0
609 20250227 101700 42359600 21200 21200 21200 21200 0
610 20250227 101600 42359600 21200 21200 21200 21200 3
611 20250227 101500 42296000 21250 21250 21250 21250 20
612 20250227 101400 41871000 21250 21250 21250 21250 6
613 20250227 101300 41743500 21200 21200 21200 21200 0
614 20250227 101200 41743500 21200 21250 21250 21200 2
615 20250227 101100 41701050 21200 21200 21200 21200 200
616 20250227 101000 37461050 21200 21200 21200 21200 0
617 20250227 100900 37461050 21200 21200 21200 21200 1
618 20250227 100800 37439850 21250 21250 21250 21250 1
619 20250227 100700 37418600 21250 21250 21250 21250 3
620 20250227 100600 37354850 21200 21200 21200 21200 55
621 20250227 100500 36188850 21200 21200 21200 21200 1
622 20250227 100400 36167650 21250 21250 21250 21250 0
623 20250227 100300 36167650 21250 21250 21250 21250 0
624 20250227 100200 36167650 21250 21250 21250 21250 0
625 20250227 100100 36167650 21250 21250 21250 21250 0
626 20250227 100000 36167650 21250 21250 21250 21250 0
627 20250227 095900 36167650 21250 21250 21250 21250 10
628 20250227 095800 35955150 21250 21250 21250 21250 0
629 20250227 095700 35955150 21250 21250 21250 21250 2
630 20250227 095600 35912650 21250 21250 21250 21250 5
631 20250227 095500 35806400 21250 21250 21250 21250 0
632 20250227 095400 35806400 21250 21200 21250 21200 6
633 20250227 095300 35679100 21200 21200 21200 21200 20
634 20250227 095200 35255100 21200 21200 21200 21200 30
635 20250227 095100 34619100 21200 21200 21200 21200 1
636 20250227 095000 34597900 21200 21200 21200 21200 70
637 20250227 094900 33113900 21250 21250 21250 21250 0
638 20250227 094800 33113900 21250 21250 21250 21250 0
639 20250227 094700 33113900 21250 21250 21250 21250 0
640 20250227 094600 33113900 21250 21250 21250 21250 0
641 20250227 094500 33113900 21250 21250 21250 21250 1
642 20250227 094400 33092650 21250 21250 21250 21250 0
643 20250227 094300 33092650 21250 21250 21250 21250 1
644 20250227 094200 33071400 21250 21250 21250 21250 5
645 20250227 094100 32965150 21200 21200 21200 21200 0
646 20250227 094000 32965150 21200 21200 21200 21200 180
647 20250227 093900 29149150 21200 21200 21200 21200 3
648 20250227 093800 29085550 21250 21250 21250 21250 0
649 20250227 093700 29085550 21250 21250 21250 21250 128
650 20250227 093600 26365550 21300 21300 21300 21300 6
651 20250227 093500 26237750 21300 21300 21300 21300 0
652 20250227 093400 26237750 21300 21300 21300 21300 3
653 20250227 093300 26173850 21300 21300 21300 21300 5
654 20250227 093200 26067350 21300 21300 21300 21300 4
655 20250227 093100 25982150 21250 21250 21250 21250 15
656 20250227 093000 25663400 21300 21300 21300 21300 0
657 20250227 092900 25663400 21300 21300 21300 21300 5
658 20250227 092800 25556900 21300 21300 21300 21300 0
659 20250227 092700 25556900 21300 21300 21300 21300 27
660 20250227 092600 24981800 21300 21300 21300 21300 16
661 20250227 092500 24641000 21300 21300 21300 21300 6
662 20250227 092400 24513200 21300 21300 21300 21300 144
663 20250227 092300 21446000 21300 21300 21300 21300 0
664 20250227 092200 21446000 21300 21300 21300 21300 0
665 20250227 092100 21446000 21300 21300 21300 21300 184
666 20250227 092000 17526800 21300 21300 21300 21300 123
667 20250227 091900 14906900 21200 21300 21300 21200 182
668 20250227 091800 11042300 21350 21350 21350 21350 15
669 20250227 091700 10722050 21400 21400 21400 21400 0
670 20250227 091600 10722050 21400 21400 21400 21400 0
671 20250227 091500 10722050 21400 21400 21400 21400 0
672 20250227 091400 10722050 21400 21400 21400 21400 10
673 20250227 091300 10508050 21400 21350 21400 21350 2
674 20250227 091200 10465300 21350 21350 21350 21350 0
675 20250227 091100 10465300 21350 21350 21350 21350 0
676 20250227 091000 10465300 21350 21350 21350 21350 1
677 20250227 090900 10443950 21350 21350 21350 21350 53
678 20250227 090800 9312400 21350 21350 21350 21350 13
679 20250227 090700 9034850 21350 21350 21350 21350 30
680 20250227 090600 8394350 21350 21250 21350 21250 320
681 20250227 090500 1590700 21250 21250 21250 21250 5
682 20250227 090400 1484450 21250 21250 21250 21250 6
683 20250227 090300 1356950 21250 21250 21250 21250 0
684 20250227 090200 1356950 21250 21200 21250 21200 9
685 20250227 090100 1166050 21250 21250 21250 21250 1
686 20250227 090000 1144800 21200 21200 21200 21200 54