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

699
183300/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,699 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,203700,5604211500,45000,45000,45000,45000,1883
20250227,203600,5604211500,45000,45000,45000,45000,0
20250227,203500,5604211500,45000,45000,45000,45000,0
20250227,203400,5604211500,45000,45000,45000,45000,0
20250227,203300,5604211500,45000,45000,45000,45000,0
20250227,203200,5604211500,45000,45000,45000,45000,0
20250227,203100,5604211500,45000,45000,45000,45000,0
20250227,203000,5604211500,45000,45000,45000,45000,0
20250227,202900,5604211500,45000,45000,45000,45000,0
20250227,202800,5604211500,45000,45000,45000,45000,0
20250227,202700,5604211500,45000,45000,45000,45000,0
20250227,202600,5604211500,45000,45000,45000,45000,0
20250227,202500,5604211500,45000,45000,45000,45000,0
20250227,202400,5604211500,45000,45000,45000,45000,0
20250227,202300,5604211500,45000,45000,45000,45000,0
20250227,202200,5604211500,45000,45000,45000,45000,0
20250227,202100,5604211500,45000,45000,45000,45000,0
20250227,202000,5604211500,45000,45000,45000,45000,0
20250227,201900,5604211500,45000,45000,45000,45000,0
20250227,201800,5604211500,45000,45000,45000,45000,0
20250227,201700,5604211500,45000,45000,45000,45000,0
20250227,201600,5604211500,45000,45000,45000,45000,0
20250227,201500,5604211500,45000,45000,45000,45000,0
20250227,201400,5604211500,45000,45000,45000,45000,0
20250227,201300,5604211500,45000,45000,45000,45000,0
20250227,201200,5604211500,45000,45000,45000,45000,0
20250227,201100,5604211500,45000,45000,45000,45000,0
20250227,201000,5604211500,45000,45000,45000,45000,0
20250227,200900,5604211500,45000,45000,45000,45000,0
20250227,200800,5604211500,45000,45000,45000,45000,0
20250227,200700,5604211500,45000,45000,45000,45000,1883
20250227,200600,5604211500,45000,45000,45000,45000,0
20250227,200500,5604211500,45000,45000,45000,45000,0
20250227,200400,5604211500,45000,45000,45000,45000,0
20250227,200300,5604211500,45000,45000,45000,45000,0
20250227,200200,5604211500,45000,45000,45000,45000,0
20250227,200100,5604211500,45000,45000,45000,45000,0
20250227,200000,5604211500,45000,45000,45000,45000,0
20250227,195900,5604211500,45000,45000,45000,45000,0
20250227,195800,5604211500,45000,45000,45000,45000,0
20250227,195700,5604211500,45000,45000,45000,45000,0
20250227,195600,5604211500,45000,45000,45000,45000,0
20250227,195500,5604211500,45000,45000,45000,45000,0
20250227,195400,5604211500,45000,45000,45000,45000,0
20250227,195300,5604211500,45000,45000,45000,45000,0
20250227,195200,5604211500,45000,45000,45000,45000,0
20250227,195100,5604211500,45000,45000,45000,45000,0
20250227,195000,5604211500,45000,45000,45000,45000,0
20250227,194900,5604211500,45000,45000,45000,45000,0
20250227,194800,5604211500,45000,45000,45000,45000,0
20250227,194700,5604211500,45000,45000,45000,45000,0
20250227,194600,5604211500,45000,45000,45000,45000,0
20250227,194500,5604211500,45000,45000,45000,45000,0
20250227,194400,5604211500,45000,45000,45000,45000,0
20250227,194300,5604211500,45000,45000,45000,45000,0
20250227,194200,5604211500,45000,45000,45000,45000,0
20250227,194100,5604211500,45000,45000,45000,45000,0
20250227,194000,5604211500,45000,45000,45000,45000,0
20250227,193900,5604211500,45000,45000,45000,45000,0
20250227,193800,5604211500,45000,45000,45000,45000,0
20250227,193700,5604211500,45000,45000,45000,45000,1883
20250227,193600,5604211500,45000,45000,45000,45000,0
20250227,193500,5604211500,45000,45000,45000,45000,0
20250227,193400,5604211500,45000,45000,45000,45000,0
20250227,193300,5604211500,45000,45000,45000,45000,0
20250227,193200,5604211500,45000,45000,45000,45000,0
20250227,193100,5604211500,45000,45000,45000,45000,0
20250227,193000,5604211500,45000,45000,45000,45000,0
20250227,192900,5604211500,45000,45000,45000,45000,0
20250227,192800,5604211500,45000,45000,45000,45000,0
20250227,192700,5604211500,45000,45000,45000,45000,0
20250227,192600,5604211500,45000,45000,45000,45000,0
20250227,192500,5604211500,45000,45000,45000,45000,0
20250227,192400,5604211500,45000,45000,45000,45000,0
20250227,192300,5604211500,45000,45000,45000,45000,0
20250227,192200,5604211500,45000,45000,45000,45000,0
20250227,192100,5604211500,45000,45000,45000,45000,0
20250227,192000,5604211500,45000,45000,45000,45000,0
20250227,191900,5604211500,45000,45000,45000,45000,0
20250227,191800,5604211500,45000,45000,45000,45000,0
20250227,191700,5604211500,45000,45000,45000,45000,0
20250227,191600,5604211500,45000,45000,45000,45000,0
20250227,191500,5604211500,45000,45000,45000,45000,0
20250227,191400,5604211500,45000,45000,45000,45000,0
20250227,191300,5604211500,45000,45000,45000,45000,0
20250227,191200,5604211500,45000,45000,45000,45000,0
20250227,191100,5604211500,45000,45000,45000,45000,0
20250227,191000,5604211500,45000,45000,45000,45000,0
20250227,190900,5604211500,45000,45000,45000,45000,0
20250227,190800,5604211500,45000,45000,45000,45000,0
20250227,190700,5604211500,45000,45000,45000,45000,1883
20250227,190600,5604211500,45000,45000,45000,45000,0
20250227,190500,5604211500,45000,45000,45000,45000,0
20250227,190400,5604211500,45000,45000,45000,45000,0
20250227,190300,5604211500,45000,45000,45000,45000,0
20250227,190200,5604211500,45000,45000,45000,45000,0
20250227,190100,5604211500,45000,45000,45000,45000,0
20250227,190000,5604211500,45000,45000,45000,45000,0
20250227,185900,5604211500,45000,45000,45000,45000,0
20250227,185800,5604211500,45000,45000,45000,45000,0
20250227,185700,5604211500,45000,45000,45000,45000,0
20250227,185600,5604211500,45000,45000,45000,45000,0
20250227,185500,5604211500,45000,45000,45000,45000,0
20250227,185400,5604211500,45000,45000,45000,45000,0
20250227,185300,5604211500,45000,45000,45000,45000,0
20250227,185200,5604211500,45000,45000,45000,45000,0
20250227,185100,5604211500,45000,45000,45000,45000,0
20250227,185000,5604211500,45000,45000,45000,45000,0
20250227,184900,5604211500,45000,45000,45000,45000,0
20250227,184800,5604211500,45000,45000,45000,45000,0
20250227,184700,5604211500,45000,45000,45000,45000,0
20250227,184600,5604211500,45000,45000,45000,45000,0
20250227,184500,5604211500,45000,45000,45000,45000,0
20250227,184400,5604211500,45000,45000,45000,45000,0
20250227,184300,5604211500,45000,45000,45000,45000,0
20250227,184200,5604211500,45000,45000,45000,45000,0
20250227,184100,5604211500,45000,45000,45000,45000,0
20250227,184000,5604211500,45000,45000,45000,45000,0
20250227,183900,5604211500,45000,45000,45000,45000,0
20250227,183800,5604211500,45000,45000,45000,45000,0
20250227,183700,5604211500,45000,45000,45000,45000,1883
20250227,183600,5604211500,45000,45000,45000,45000,0
20250227,183500,5604211500,45000,45000,45000,45000,0
20250227,183400,5604211500,45000,45000,45000,45000,0
20250227,183300,5604211500,45000,45000,45000,45000,0
20250227,183200,5604211500,45000,45000,45000,45000,0
20250227,183100,5604211500,45000,45000,45000,45000,0
20250227,183000,5604211500,45000,45000,45000,45000,0
20250227,182900,5604211500,45000,45000,45000,45000,0
20250227,182800,5604211500,45000,45000,45000,45000,0
20250227,182700,5604211500,45000,45000,45000,45000,0
20250227,182600,5604211500,45000,45000,45000,45000,0
20250227,182500,5604211500,45000,45000,45000,45000,0
20250227,182400,5604211500,45000,45000,45000,45000,0
20250227,182300,5604211500,45000,45000,45000,45000,0
20250227,182200,5604211500,45000,45000,45000,45000,0
20250227,182100,5604211500,45000,45000,45000,45000,0
20250227,182000,5604211500,45000,45000,45000,45000,0
20250227,181900,5604211500,45000,45000,45000,45000,0
20250227,181800,5604211500,45000,45000,45000,45000,0
20250227,181700,5604211500,45000,45000,45000,45000,0
20250227,181600,5604211500,45000,45000,45000,45000,0
20250227,181500,5604211500,45000,45000,45000,45000,0
20250227,181400,5604211500,45000,45000,45000,45000,0
20250227,181300,5604211500,45000,45000,45000,45000,0
20250227,181200,5604211500,45000,45000,45000,45000,0
20250227,181100,5604211500,45000,45000,45000,45000,0
20250227,181000,5604211500,45000,45000,45000,45000,0
20250227,180900,5604211500,45000,45000,45000,45000,0
20250227,180800,5604211500,45000,45000,45000,45000,0
20250227,180700,5604211500,45000,45000,45000,45000,1883
20250227,180600,5604211500,45000,45000,45000,45000,0
20250227,180500,5604211500,45000,45000,45000,45000,0
20250227,180400,5604211500,45000,45000,45000,45000,0
20250227,180300,5604211500,45000,45000,45000,45000,0
20250227,180200,5604211500,45000,45000,45000,45000,0
20250227,180100,5604211500,45000,45000,45000,45000,0
20250227,180000,5604211500,45000,45000,45000,45000,0
20250227,175900,5604211500,45000,45000,45000,45000,0
20250227,175800,5604211500,45000,45000,45000,45000,0
20250227,175700,5604211500,45000,45000,45000,45000,0
20250227,175600,5604211500,45000,45000,45000,45000,0
20250227,175500,5604211500,45000,45000,45000,45000,0
20250227,175400,5604211500,45000,45000,45000,45000,0
20250227,175300,5604211500,45000,45000,45000,45000,0
20250227,175200,5604211500,45000,45000,45000,45000,0
20250227,175100,5604211500,45000,45000,45000,45000,0
20250227,175000,5604211500,45000,45000,45000,45000,0
20250227,174900,5604211500,45000,45000,45000,45000,0
20250227,174800,5604211500,45000,45000,45000,45000,0
20250227,174700,5604211500,45000,45000,45000,45000,0
20250227,174600,5604211500,45000,45000,45000,45000,0
20250227,174500,5604211500,45000,45000,45000,45000,0
20250227,174400,5604211500,45000,45000,45000,45000,0
20250227,174300,5604211500,45000,45000,45000,45000,0
20250227,174200,5604211500,45000,45000,45000,45000,0
20250227,174100,5604211500,45000,45000,45000,45000,0
20250227,174000,5604211500,45000,45000,45000,45000,0
20250227,173900,5604211500,45000,45000,45000,45000,0
20250227,173800,5604211500,45000,45000,45000,45000,0
20250227,173700,5604211500,45000,45000,45000,45000,1883
20250227,173600,5604211500,45000,45000,45000,45000,0
20250227,173500,5604211500,45000,45000,45000,45000,0
20250227,173400,5604211500,45000,45000,45000,45000,0
20250227,173300,5604211500,45000,45000,45000,45000,0
20250227,173200,5604211500,45000,45000,45000,45000,0
20250227,173100,5604211500,45000,45000,45000,45000,0
20250227,173000,5604211500,45000,45000,45000,45000,0
20250227,172900,5604211500,45000,45000,45000,45000,0
20250227,172800,5604211500,45000,45000,45000,45000,0
20250227,172700,5604211500,45000,45000,45000,45000,0
20250227,172600,5604211500,45000,45000,45000,45000,0
20250227,172500,5604211500,45000,45000,45000,45000,0
20250227,172400,5604211500,45000,45000,45000,45000,0
20250227,172300,5604211500,45000,45000,45000,45000,0
20250227,172200,5604211500,45000,45000,45000,45000,0
20250227,172100,5604211500,45000,45000,45000,45000,0
20250227,172000,5604211500,45000,45000,45000,45000,0
20250227,171900,5604211500,45000,45000,45000,45000,0
20250227,171800,5604211500,45000,45000,45000,45000,0
20250227,171700,5604211500,45000,45000,45000,45000,0
20250227,171600,5604211500,45000,45000,45000,45000,0
20250227,171500,5604211500,45000,45000,45000,45000,0
20250227,171400,5604211500,45000,45000,45000,45000,0
20250227,171300,5604211500,45000,45000,45000,45000,0
20250227,171200,5604211500,45000,45000,45000,45000,0
20250227,171100,5604211500,45000,45000,45000,45000,0
20250227,171000,5604211500,45000,45000,45000,45000,0
20250227,170900,5604211500,45000,45000,45000,45000,0
20250227,170800,5604211500,45000,45000,45000,45000,0
20250227,170700,5604211500,45000,45000,45000,45000,1883
20250227,170600,5604211500,45000,45000,45000,45000,0
20250227,170500,5604211500,45000,45000,45000,45000,0
20250227,170400,5604211500,45000,45000,45000,45000,0
20250227,170300,5604211500,45000,45000,45000,45000,0
20250227,170200,5604211500,45000,45000,45000,45000,0
20250227,170100,5604211500,45000,45000,45000,45000,0
20250227,170000,5604211500,45000,45000,45000,45000,0
20250227,165900,5604211500,45000,45000,45000,45000,0
20250227,165800,5604211500,45000,45000,45000,45000,0
20250227,165700,5604211500,45000,45000,45000,45000,0
20250227,165600,5604211500,45000,45000,45000,45000,0
20250227,165500,5604211500,45000,45000,45000,45000,0
20250227,165400,5604211500,45000,45000,45000,45000,0
20250227,165300,5604211500,45000,45000,45000,45000,0
20250227,165200,5604211500,45000,45000,45000,45000,0
20250227,165100,5604211500,45000,45000,45000,45000,0
20250227,165000,5604211500,45000,45000,45000,45000,0
20250227,164900,5604211500,45000,45000,45000,45000,0
20250227,164800,5604211500,45000,45000,45000,45000,0
20250227,164700,5604211500,45000,45000,45000,45000,0
20250227,164600,5604211500,45000,45000,45000,45000,0
20250227,164500,5604211500,45000,45000,45000,45000,0
20250227,164400,5604211500,45000,45000,45000,45000,0
20250227,164300,5604211500,45000,45000,45000,45000,0
20250227,164200,5604211500,45000,45000,45000,45000,0
20250227,164100,5604211500,45000,45000,45000,45000,0
20250227,164000,5604211500,45000,45000,45000,45000,0
20250227,163900,5604211500,45000,45000,45000,45000,0
20250227,163800,5604211500,45000,45000,45000,45000,0
20250227,163700,5604211500,45000,45000,45000,45000,1883
20250227,163600,5604211500,45000,45000,45000,45000,0
20250227,163500,5604211500,45000,45000,45000,45000,0
20250227,163400,5604211500,45000,45000,45000,45000,0
20250227,163300,5604211500,45000,45000,45000,45000,0
20250227,163200,5604211500,45000,45000,45000,45000,0
20250227,163100,5604211500,45000,45000,45000,45000,0
20250227,163000,5604211500,45000,45000,45000,45000,0
20250227,162900,5604211500,45000,45000,45000,45000,0
20250227,162800,5604211500,45000,45000,45000,45000,0
20250227,162700,5604211500,45000,45000,45000,45000,0
20250227,162600,5604211500,45000,45000,45000,45000,0
20250227,162500,5604211500,45000,45000,45000,45000,0
20250227,162400,5604211500,45000,45000,45000,45000,0
20250227,162300,5604211500,45000,45000,45000,45000,0
20250227,162200,5604211500,45000,45000,45000,45000,0
20250227,162100,5604211500,45000,45000,45000,45000,0
20250227,162000,5604211500,45000,45000,45000,45000,0
20250227,161900,5604211500,45000,45000,45000,45000,0
20250227,161800,5604211500,45000,45000,45000,45000,0
20250227,161700,5604211500,45000,45000,45000,45000,0
20250227,161600,5604211500,45000,45000,45000,45000,0
20250227,161500,5604211500,45000,45000,45000,45000,0
20250227,161400,5604211500,45000,45000,45000,45000,0
20250227,161300,5604211500,45000,45000,45000,45000,0
20250227,161200,5604211500,45000,45000,45000,45000,0
20250227,161100,5604211500,45000,45000,45000,45000,0
20250227,161000,5604211500,45000,45000,45000,45000,0
20250227,160900,5604211500,45000,45000,45000,45000,0
20250227,160800,5604211500,45000,45000,45000,45000,0
20250227,160700,5604211500,45000,45000,45000,45000,1883
20250227,160600,5604211500,45000,45000,45000,45000,0
20250227,160500,5604211500,45000,45000,45000,45000,0
20250227,160400,5604211500,45000,45000,45000,45000,0
20250227,160300,5604211500,45000,45000,45000,45000,0
20250227,160200,5604211500,45000,45000,45000,45000,0
20250227,160100,5604211500,45000,45000,45000,45000,0
20250227,160000,5604211500,45000,45000,45000,45000,0
20250227,155900,5604211500,45000,45000,45000,45000,0
20250227,155800,5604211500,45000,45000,45000,45000,0
20250227,155700,5604211500,45000,45000,45000,45000,0
20250227,155600,5604211500,45000,45000,45000,45000,0
20250227,155500,5604211500,45000,45000,45000,45000,0
20250227,155400,5604211500,45000,45000,45000,45000,0
20250227,155300,5604211500,45000,45000,45000,45000,0
20250227,155200,5604211500,45000,45000,45000,45000,0
20250227,155100,5604211500,45000,45000,45000,45000,0
20250227,155000,5604211500,45000,45000,45000,45000,0
20250227,154900,5604211500,45000,45000,45000,45000,0
20250227,154800,5604211500,45000,45000,45000,45000,0
20250227,154700,5604211500,45000,45000,45000,45000,0
20250227,154600,5604211500,45000,45000,45000,45000,0
20250227,154500,5604211500,45000,45000,45000,45000,0
20250227,154400,5604211500,45000,45000,45000,45000,0
20250227,154300,5604211500,45000,45000,45000,45000,0
20250227,154200,5604211500,45000,45000,45000,45000,0
20250227,154100,5604211500,45000,45000,45000,45000,0
20250227,154000,5604211500,45000,45000,45000,45000,0
20250227,153900,5604211500,45000,45000,45000,45000,0
20250227,153800,5604211500,45000,45000,45000,45000,0
20250227,153700,5604211500,45000,45000,45000,45000,1883
20250227,153600,5604211500,45000,45000,45000,45000,0
20250227,153500,5604211500,45000,45000,45000,45000,0
20250227,153400,5604211500,45000,45000,45000,45000,0
20250227,153300,5604211500,45000,45000,45000,45000,0
20250227,153200,5604211500,45000,45000,45000,45000,0
20250227,153100,5604211500,45000,45000,45000,45000,0
20250227,153000,5604211500,45000,45000,45000,45000,1883
20250227,152900,5519476500,45200,45200,45200,45200,0
20250227,152800,5519476500,45200,45200,45200,45200,0
20250227,152700,5519476500,45200,45200,45200,45200,0
20250227,152600,5519476500,45200,45200,45200,45200,0
20250227,152500,5519476500,45200,45200,45200,45200,0
20250227,152400,5519476500,45200,45200,45200,45200,0
20250227,152300,5519476500,45200,45200,45200,45200,0
20250227,152200,5519476500,45200,45200,45200,45200,0
20250227,152100,5519476500,45200,45200,45200,45200,0
20250227,152000,5519476500,45200,45200,45200,45200,0
20250227,151900,5519476500,45200,45200,45200,45150,223
20250227,151800,5509403000,45200,45200,45200,45200,128
20250227,151700,5503617400,45250,45150,45250,45100,315
20250227,151600,5489376200,45100,45100,45150,45100,75
20250227,151500,5485992250,45100,45050,45150,45050,415
20250227,151400,5467275100,45100,45050,45100,45050,106
20250227,151300,5462497200,45050,45100,45100,45050,115
20250227,151200,5457314250,45100,45050,45100,45050,69
20250227,151100,5454204150,45100,45100,45100,45050,61
20250227,151000,5451454200,45050,45100,45100,45050,97
20250227,150900,5447080600,45100,45100,45100,45050,53
20250227,150800,5444691100,45100,45200,45200,45100,128
20250227,150700,5438909750,45200,45050,45300,45050,850
20250227,150600,5400519900,45050,45050,45100,45050,100
20250227,150500,5396013600,45050,45050,45050,45050,206
20250227,150400,5386733300,45050,45100,45100,45050,74
20250227,150300,5383398300,45050,45050,45100,45050,95
20250227,150200,5379115450,45050,45050,45100,45050,463
20250227,150100,5358252900,45000,45050,45050,45000,135
20250227,150000,5352176600,45000,45050,45050,45000,81
20250227,145900,5348527600,45100,45050,45100,45050,62
20250227,145800,5345734450,45100,45100,45100,45050,102
20250227,145700,5341136450,45150,45100,45150,45100,219
20250227,145600,5331259500,45100,45150,45150,45100,71
20250227,145500,5328056050,45150,45100,45150,45100,31
20250227,145400,5326657900,45100,45150,45200,45100,91
20250227,145300,5322551450,45200,45100,45200,45100,129
20250227,145200,5316724400,45100,45250,45250,45100,131
20250227,145100,5310808350,45200,45100,45200,45100,282
20250227,145000,5298064800,45100,45100,45150,45000,684
20250227,144900,5267220400,45100,45050,45150,45050,172
20250227,144800,5259463900,45100,45000,45300,45000,1605
20250227,144700,5187006800,45000,45000,45000,45000,13
20250227,144600,5186421800,45000,45000,45050,45000,36
20250227,144500,5184801750,45000,44850,45000,44850,509
20250227,144400,5161926250,44850,44900,44900,44850,5
20250227,144300,5161701900,44850,44900,44900,44850,267
20250227,144200,5149713800,44900,44900,44900,44900,159
20250227,144100,5142574700,44900,44900,44900,44850,381
20250227,144000,5125469200,44900,44850,44900,44850,139
20250227,143900,5119233700,44850,44850,44900,44850,70
20250227,143800,5116094150,44900,44850,44900,44850,33
20250227,143700,5114612800,44900,44900,44900,44900,99
20250227,143600,5110167700,44900,44900,44950,44850,649
20250227,143500,5081028950,44900,44900,44950,44900,109
20250227,143400,5076133600,44900,44950,44950,44900,11
20250227,143300,5075639650,44900,44950,44950,44900,115
20250227,143200,5070474850,44900,44900,44900,44850,456
20250227,143100,5050001700,44900,44900,44900,44900,197
20250227,143000,5041156400,44900,44850,44950,44850,98
20250227,142900,5036755050,44900,45000,45000,44900,2487
20250227,142800,4924848450,45000,45000,45050,45000,41
20250227,142700,4923002100,45050,45050,45050,45000,387
20250227,142600,4905569350,45050,45000,45050,45000,216
20250227,142500,4895844300,45000,45000,45050,45000,51
20250227,142400,4893548050,45000,45000,45050,45000,42
20250227,142300,4891658000,45000,45000,45000,45000,42
20250227,142200,4889768000,45050,45050,45050,45000,136
20250227,142100,4883646750,45000,45000,45000,45000,64
20250227,142000,4880766750,45050,45050,45050,45000,71
20250227,141900,4877568350,45050,45000,45050,45000,73
20250227,141800,4874281100,45000,45050,45050,45000,145
20250227,141700,4867751050,45050,45000,45050,45000,653
20250227,141600,4838362000,45000,45050,45100,45000,676
20250227,141500,4807920650,45100,45050,45100,45050,179
20250227,141400,4799855350,45050,45100,45100,45050,175
20250227,141300,4791963000,45100,45100,45150,45100,57
20250227,141200,4789391250,45100,45100,45150,45100,239
20250227,141100,4778611050,45100,45100,45100,45100,52
20250227,141000,4776265850,45100,45150,45150,45100,65
20250227,140900,4773331600,45100,45100,45150,45100,69
20250227,140800,4770218200,45150,45100,45150,45100,172
20250227,140700,4762460100,45100,45100,45150,45100,35
20250227,140600,4760880400,45100,45100,45150,45100,81
20250227,140500,4757227250,45100,45100,45150,45100,55
20250227,140400,4754746700,45100,45100,45150,45100,515
20250227,140300,4731496650,45150,45100,45150,45100,47
20250227,140200,4729376900,45100,45100,45150,45100,51
20250227,140100,4727075400,45100,45150,45200,45100,728
20250227,140000,4694232700,45150,45200,45200,45150,169
20250227,135900,4686601900,45150,45150,45200,45150,32
20250227,135800,4685155850,45150,45200,45200,45150,49
20250227,135700,4682942300,45150,45150,45200,45150,58
20250227,135600,4680322350,45150,45150,45200,45150,9
20250227,135500,4679915900,45150,45200,45200,45150,19
20250227,135400,4679057750,45150,45200,45200,45150,124
20250227,135300,4673455700,45200,45300,45300,45200,59
20250227,135200,4670785750,45300,45350,45450,45300,496
20250227,135100,4648291000,45350,45100,45350,45050,1711
20250227,135000,4570996300,45100,45050,45100,45050,64
20250227,134900,4568110500,45100,45100,45100,45050,160
20250227,134800,4560899100,45050,45050,45100,45050,47
20250227,134700,4558781650,45050,45100,45100,45050,10
20250227,134600,4558331100,45100,45050,45100,45050,32
20250227,134500,4556888200,45100,45100,45150,45100,81
20250227,134400,4553235050,45100,45050,45150,45050,100
20250227,134300,4548726250,45100,45100,45100,45050,15
20250227,134200,4548050150,45100,45200,45200,45100,614
20250227,134100,4520323500,45200,45150,45200,45150,319
20250227,134000,4505906500,45200,45200,45200,45150,22
20250227,133900,4504913100,45200,45250,45250,45150,57
20250227,133800,4502337100,45200,45150,45250,45150,201
20250227,133700,4493252050,45150,45150,45150,45150,27
20250227,133600,4492033000,45150,45100,45200,45100,253
20250227,133500,4480609700,45100,45100,45100,45100,63
20250227,133400,4477768400,45150,45150,45150,45100,209
20250227,133300,4468332400,45200,45150,45200,45150,61
20250227,133200,4465577000,45200,45250,45250,45150,461
20250227,133100,4444719750,45250,45200,45250,45200,151
20250227,133000,4437887800,45200,45200,45200,45150,131
20250227,132900,4431969400,45200,45150,45200,45150,288
20250227,132800,4418962450,45150,45050,45150,45050,195
20250227,132700,4410172700,45000,44950,45050,44950,315
20250227,132600,4396000950,44850,44850,44950,44850,235
20250227,132500,4385448450,44850,44850,44850,44800,43
20250227,132400,4383520250,44850,44850,44900,44750,263
20250227,132300,4371725200,44850,44850,44850,44750,702
20250227,132200,4340263150,44850,44850,44900,44850,109
20250227,132100,4335374450,44850,44800,44850,44800,972
20250227,132000,4291780750,44850,44800,44850,44800,30
20250227,131900,4290436650,44800,44850,44850,44800,101
20250227,131800,4285908100,44850,44850,44900,44800,984
20250227,131700,4241776450,44900,44900,44900,44900,460
20250227,131600,4221122450,44950,44900,44950,44900,624
20250227,131500,4193086850,44900,44950,44950,44900,340
20250227,131400,4177819500,44900,44950,44950,44900,984
20250227,131300,4133634050,44950,45000,45000,44950,65
20250227,131200,4130710950,44950,44950,44950,44950,107
20250227,131100,4125901300,44950,44950,45000,44950,189
20250227,131000,4117405700,45000,44950,45000,44950,64
20250227,130900,4114527650,45000,44950,45000,44950,175
20250227,130800,4106660600,44950,44950,45000,44950,62
20250227,130700,4103872500,44950,45000,45000,44950,32
20250227,130600,4102434000,44950,44950,44950,44950,82
20250227,130500,4098748100,45000,44950,45000,44950,60
20250227,130400,4096049550,44950,44950,45000,44950,88
20250227,130300,4092093700,44950,44950,45000,44950,124
20250227,130200,4086518350,44950,44950,44950,44950,14
20250227,130100,4085889050,44950,44950,45000,44950,58
20250227,130000,4083281900,44950,44950,45000,44950,131
20250227,125900,4077392100,44950,44950,45000,44950,614
20250227,125800,4049790950,44950,44950,44950,44900,143
20250227,125700,4043364800,44900,45000,45000,44900,419
20250227,125600,4024531150,45000,45050,45050,45000,1933
20250227,125500,3937491450,45050,45100,45100,45050,170
20250227,125400,3929831600,45050,45100,45100,45050,189
20250227,125300,3921308150,45150,45100,45150,45100,42
20250227,125200,3919413850,45100,45100,45150,45100,132
20250227,125100,3913459450,45100,45100,45150,45100,46
20250227,125000,3911384750,45100,45100,45150,45100,32
20250227,124900,3909940300,45100,45100,45150,45100,28
20250227,124800,3908677450,45100,45150,45150,45100,126
20250227,124700,3902992350,45150,45150,45150,45100,82
20250227,124600,3899290350,45150,45100,45150,45100,18
20250227,124500,3898478500,45100,45150,45150,45100,661
20250227,124400,3868666100,45100,45150,45150,45100,56
20250227,124300,3866139350,45150,45100,45150,45100,5
20250227,124200,3865913750,45100,45100,45200,45100,156
20250227,124100,3858871900,45100,45100,45150,45100,95
20250227,124000,3854583150,45150,45200,45200,45150,61
20250227,123900,3851828950,45200,45150,45200,45150,95
20250227,123800,3847538350,45200,45150,45200,45150,95
20250227,123700,3843246100,45150,45100,45150,45100,294
20250227,123600,3829972050,45150,45150,45150,45150,69
20250227,123500,3826856700,45150,45200,45200,45150,55
20250227,123400,3824372850,45200,45150,45200,45150,64
20250227,123300,3821482000,45150,45200,45200,45150,57
20250227,123200,3818907800,45150,45200,45200,45150,50
20250227,123100,3816649050,45150,45150,45200,45150,57
20250227,123000,3814075450,45150,45150,45150,45150,44
20250227,122900,3812088850,45200,45150,45200,45150,46
20250227,122800,3810010650,45150,45150,45150,45150,317
20250227,122700,3795698100,45150,45200,45200,45150,252
20250227,122600,3784320200,45150,45150,45200,45150,176
20250227,122500,3776366500,45150,45150,45200,45150,81
20250227,122400,3772708300,45200,45150,45200,45150,68
20250227,122300,3769636650,45100,45150,45150,45100,299
20250227,122200,3756137600,45150,45150,45150,45150,48
20250227,122100,3753970400,45150,45150,45200,45150,182
20250227,122000,3745751800,45200,45200,45200,45200,3
20250227,121900,3745616200,45150,45200,45250,45150,78
20250227,121800,3742090450,45200,45250,45250,45200,46
20250227,121700,3740011200,45300,45250,45300,45250,24
20250227,121600,3738925150,45300,45200,45300,45200,88
20250227,121500,3734942050,45150,45200,45200,45150,68
20250227,121400,3731870100,45200,45250,45250,45100,238
20250227,121300,3721122850,45200,45300,45300,45200,14
20250227,121200,3720489450,45250,45300,45300,45250,58
20250227,121100,3717863750,45300,45350,45350,45300,208
20250227,121000,3708431400,45350,45350,45350,45350,16
20250227,120900,3707705800,45350,45250,45350,45200,809
20250227,120800,3671046850,45250,45150,45250,45150,345
20250227,120700,3655447400,45150,45100,45200,45100,227
20250227,120600,3645190200,45100,45150,45200,45100,74
20250227,120500,3641848500,45200,45150,45200,45150,21
20250227,120400,3640900300,45150,45150,45150,45150,44
20250227,120300,3638913700,45200,45100,45200,45100,71
20250227,120200,3635707950,45100,45150,45150,45100,36
20250227,120100,3634082700,45100,45150,45150,45100,60
20250227,120000,3631375350,45100,45100,45150,45100,175
20250227,115900,3623477150,45150,45150,45150,45100,184
20250227,115800,3615170000,45150,45150,45200,45150,51
20250227,115700,3612866100,45200,45200,45200,45150,140
20250227,115600,3606540900,45200,45200,45200,45150,99
20250227,115500,3602067250,45150,45150,45200,45150,89
20250227,115400,3598048850,45150,45100,45150,45100,475
20250227,115300,3576604700,45150,45100,45150,45100,91
20250227,115200,3572499300,45150,45200,45200,45100,667
20250227,115100,3542365200,45250,45200,45250,45200,154
20250227,115000,3535404350,45250,45250,45250,45200,104
20250227,114900,3530700300,45250,45250,45250,45250,31
20250227,114800,3529297550,45250,45200,45300,45200,138
20250227,114700,3523053950,45200,45200,45250,45200,226
20250227,114600,3512828700,45200,45300,45300,45200,27
20250227,114500,3511607950,45300,45300,45300,45200,526
20250227,114400,3487804000,45300,45250,45300,45250,38
20250227,114300,3486084450,45300,45400,45400,45300,75
20250227,114200,3482684450,45300,45300,45350,45300,285
20250227,114100,3469765100,45350,45250,45350,45250,69
20250227,114000,3466640900,45300,45300,45350,45300,356
20250227,113900,3450513500,45300,45350,45350,45300,159
20250227,113800,3443305750,45350,45350,45400,45300,37
20250227,113700,3441628100,45350,45300,45350,45300,100
20250227,113600,3437096950,45300,45350,45350,45300,60
20250227,113500,3434378750,45400,45300,45400,45300,38
20250227,113400,3432656050,45350,45350,45350,45300,190
20250227,113300,3424039850,45300,45300,45300,45300,86
20250227,113200,3420144050,45350,45350,45350,45300,78
20250227,113100,3416609300,45350,45300,45350,45300,39
20250227,113000,3414842050,45300,45400,45400,45300,117
20250227,112900,3409536050,45350,45350,45350,45350,66
20250227,112800,3406542950,45350,45400,45400,45350,39
20250227,112700,3404774250,45350,45350,45400,45350,99
20250227,112600,3400283350,45350,45400,45400,45350,26
20250227,112500,3399104150,45400,45350,45400,45350,101
20250227,112400,3394520900,45350,45350,45350,45300,118
20250227,112300,3389171350,45350,45300,45350,45300,94
20250227,112200,3384910450,45300,45300,45350,45300,194
20250227,112100,3376120900,45300,45300,45300,45300,302
20250227,112000,3362440300,45300,45350,45350,45300,61
20250227,111900,3359675700,45300,45300,45350,45300,46
20250227,111800,3357591850,45300,45350,45350,45300,93
20250227,111700,3353377900,45350,45350,45400,45350,360
20250227,111600,3337047050,45350,45350,45400,45350,37
20250227,111500,3335368550,45350,45350,45350,45350,70
20250227,111400,3332194050,45350,45400,45400,45350,46
20250227,111300,3330106600,45350,45400,45400,45350,247
20250227,111200,3318897100,45400,45450,45500,45400,90
20250227,111100,3314807350,45450,45450,45450,45400,88
20250227,111000,3310808550,45450,45400,45450,45350,154
20250227,110900,3303811750,45400,45350,45400,45300,80
20250227,110800,3300182600,45350,45300,45350,45300,340
20250227,110700,3284766100,45300,45400,45400,45300,138
20250227,110600,3278511600,45300,45400,45400,45300,118
20250227,110500,3273160650,45400,45500,45500,45400,2825
20250227,110400,3144661800,45500,45500,45550,45500,68
20250227,110300,3141566500,45500,45500,45550,45500,82
20250227,110200,3137835450,45550,45500,45550,45500,3
20250227,110100,3137698850,45550,45550,45550,45500,76
20250227,110000,3134239500,45500,45550,45550,45500,59
20250227,105900,3131554650,45550,45600,45600,45550,105
20250227,105800,3126766950,45550,45550,45600,45500,117
20250227,105700,3121437750,45500,45600,45600,45500,178
20250227,105600,3113331050,45650,45550,45650,45550,162
20250227,105500,3105943650,45550,45550,45600,45550,78
20250227,105400,3102390350,45500,45550,45550,45500,54
20250227,105300,3099931500,45550,45500,45550,45500,66
20250227,105200,3096926550,45500,45650,45650,45500,343
20250227,105100,3081294550,45600,45500,45600,45450,166
20250227,105000,3073732150,45500,45450,45500,45450,53
20250227,104900,3071321900,45450,45500,45550,45400,310
20250227,104800,3057226050,45500,45450,45500,45450,139
20250227,104700,3050901950,45450,45600,45600,45450,1330
20250227,104600,2990341450,45600,45600,45600,45600,160
20250227,104500,2983045450,45650,45650,45700,45650,103
20250227,104400,2978343450,45650,45600,45650,45600,64
20250227,104300,2975422800,45600,45600,45600,45600,42
20250227,104200,2973507600,45600,45600,45650,45600,60
20250227,104100,2970771550,45650,45650,45650,45600,312
20250227,104000,2956540500,45650,45650,45650,45650,118
20250227,103900,2951153800,45650,45550,45650,45550,220
20250227,103800,2941112450,45650,45600,45700,45450,663
20250227,103700,2910892850,45650,45750,45750,45550,719
20250227,103600,2878064100,45750,45800,45800,45700,736
20250227,103500,2844398250,45800,45850,45900,45800,48
20250227,103400,2842198000,45800,45950,45950,45800,1022
20250227,103300,2795255950,45950,46000,46000,45950,55
20250227,103200,2792727350,46000,45950,46000,45950,75
20250227,103100,2789278750,45950,46000,46000,45950,5
20250227,103000,2789048900,46000,46050,46050,46000,43
20250227,102900,2787070850,45950,45950,45950,45950,3
20250227,102800,2786933000,46000,46000,46000,45950,1353
20250227,102700,2724701300,46000,46100,46150,46000,860
20250227,102600,2685066000,46100,46100,46150,46100,75
20250227,102500,2681607400,46100,46200,46200,46100,280
20250227,102400,2668674650,46200,46200,46200,46200,1
20250227,102300,2668628450,46250,46250,46250,46250,32
20250227,102200,2667148450,46250,46200,46250,46150,230
20250227,102100,2656525500,46200,46200,46200,46150,25
20250227,102000,2655370550,46200,46200,46200,46200,1
20250227,101900,2655324350,46200,46200,46200,46200,156
20250227,101800,2648117150,46200,46250,46250,46200,18
20250227,101700,2647285200,46250,46250,46250,46250,32
20250227,101600,2645805200,46250,46150,46250,46150,159
20250227,101500,2638455250,46100,46150,46150,46100,4
20250227,101400,2638270800,46100,46050,46100,46050,49
20250227,101300,2636012700,46050,46050,46050,46050,50
20250227,101200,2633710200,46050,46050,46050,46050,434
20250227,101100,2613724500,46100,46150,46150,46100,226
20250227,101000,2603295650,46050,46050,46050,46050,0
20250227,100900,2603295650,46050,46050,46150,46050,119
20250227,100800,2597805300,46050,46050,46050,46050,2
20250227,100700,2597713200,46050,46000,46050,46000,197
20250227,100600,2588649850,45950,45950,45950,45950,247
20250227,100500,2577300200,45950,46250,46250,45900,1631
20250227,100400,2502246500,46250,46250,46250,46150,9
20250227,100300,2501830550,46250,46200,46250,46200,481
20250227,100200,2479586100,46100,46100,46100,46100,155
20250227,100100,2472440600,46250,46100,46250,46050,538
20250227,100000,2447646100,46250,46100,46250,46000,1316
20250227,095900,2386944200,46100,46100,46150,46100,105
20250227,095800,2382102950,46050,46000,46150,46000,236
20250227,095700,2371230100,46100,46050,46100,46050,171
20250227,095600,2363354650,46050,46050,46100,46050,127
20250227,095500,2357505550,46100,46100,46100,46050,567
20250227,095400,2331393800,46100,46100,46150,46100,96
20250227,095300,2326967450,46100,46050,46100,46050,110
20250227,095200,2321897400,46050,46050,46100,46050,121
20250227,095100,2316324550,46000,45850,46050,45850,457
20250227,095000,2295319550,45900,46000,46050,45900,262
20250227,094900,2283279750,46000,46100,46150,46000,993
20250227,094800,2237542800,46150,46200,46200,46150,142
20250227,094700,2230987900,46150,46200,46300,46150,463
20250227,094600,2209600300,46100,46350,46400,46100,2476
20250227,094500,2095143050,46300,46350,46350,46300,337
20250227,094400,2079530950,46350,46450,46450,46300,446
20250227,094300,2058865600,46300,46300,46500,46200,1271
20250227,094200,1999911300,46350,46450,46450,46350,254
20250227,094100,1988117800,46400,46450,46550,46400,316
20250227,094000,1973430800,46450,46400,46600,46350,1460
20250227,093900,1905606000,46450,46550,46550,46450,454
20250227,093800,1884486350,46450,46700,46700,46450,1168
20250227,093700,1830025700,46700,46650,46750,46650,252
20250227,093600,1818262300,46700,46800,46850,46700,999
20250227,093500,1771587600,46800,47000,47000,46700,743
20250227,093400,1736754850,47000,46900,47000,46900,529
20250227,093300,1711923850,46900,46800,46900,46800,539
20250227,093200,1686689750,46800,46750,46800,46700,353
20250227,093100,1670187550,46800,46700,46850,46700,548
20250227,093000,1644550000,46700,46900,46950,46700,2252
20250227,092900,1539265750,46900,47100,47100,46700,2086
20250227,092800,1441475150,47050,46850,47150,46850,2063
20250227,092700,1344543900,46800,46550,46950,46550,2412
20250227,092600,1231695100,46550,46450,46600,46450,104
20250227,092500,1226855250,46450,46400,46450,46350,610
20250227,092400,1198529250,46350,46350,46450,46350,501
20250227,092300,1175295100,46400,46600,46700,46400,2432
20250227,092200,1061962600,46600,46550,46600,46550,975
20250227,092100,1016550250,46550,46050,46550,46050,2824
20250227,092000,885606500,46000,46000,46050,46000,275
20250227,091900,872947050,46000,45950,46000,45950,336
20250227,091800,857491200,45950,46100,46100,45850,981
20250227,091700,812405000,46100,46350,46350,46100,1295
20250227,091600,752496800,46300,46450,46450,46300,1604
20250227,091500,678127100,46350,45850,46450,45750,2961
20250227,091400,541543450,45750,45900,45900,45750,842
20250227,091300,502960900,45850,45850,45850,45850,64
20250227,091200,500026500,45850,45750,45850,45750,190
20250227,091100,491325000,45800,45850,45850,45800,557
20250227,091000,465789050,45750,45800,45800,45750,137
20250227,090900,459514600,45800,45700,45850,45700,230
20250227,090800,448980650,45700,45800,45800,45700,72
20250227,090700,445685550,45850,45900,45950,45850,429
20250227,090600,426005550,45950,45900,46000,45900,44
20250227,090500,423984400,45900,46000,46050,45900,468
20250227,090400,402462500,46000,46000,46050,45950,1691
20250227,090300,324710700,45900,46050,46050,45900,816
20250227,090200,287187150,46050,45800,46050,45700,2331
20250227,090100,180310450,45800,45850,45950,45750,429
20250227,090000,160635550,45900,45800,46100,45800,3194
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 203700 5604211500 45000 45000 45000 45000 1883
3 20250227 203600 5604211500 45000 45000 45000 45000 0
4 20250227 203500 5604211500 45000 45000 45000 45000 0
5 20250227 203400 5604211500 45000 45000 45000 45000 0
6 20250227 203300 5604211500 45000 45000 45000 45000 0
7 20250227 203200 5604211500 45000 45000 45000 45000 0
8 20250227 203100 5604211500 45000 45000 45000 45000 0
9 20250227 203000 5604211500 45000 45000 45000 45000 0
10 20250227 202900 5604211500 45000 45000 45000 45000 0
11 20250227 202800 5604211500 45000 45000 45000 45000 0
12 20250227 202700 5604211500 45000 45000 45000 45000 0
13 20250227 202600 5604211500 45000 45000 45000 45000 0
14 20250227 202500 5604211500 45000 45000 45000 45000 0
15 20250227 202400 5604211500 45000 45000 45000 45000 0
16 20250227 202300 5604211500 45000 45000 45000 45000 0
17 20250227 202200 5604211500 45000 45000 45000 45000 0
18 20250227 202100 5604211500 45000 45000 45000 45000 0
19 20250227 202000 5604211500 45000 45000 45000 45000 0
20 20250227 201900 5604211500 45000 45000 45000 45000 0
21 20250227 201800 5604211500 45000 45000 45000 45000 0
22 20250227 201700 5604211500 45000 45000 45000 45000 0
23 20250227 201600 5604211500 45000 45000 45000 45000 0
24 20250227 201500 5604211500 45000 45000 45000 45000 0
25 20250227 201400 5604211500 45000 45000 45000 45000 0
26 20250227 201300 5604211500 45000 45000 45000 45000 0
27 20250227 201200 5604211500 45000 45000 45000 45000 0
28 20250227 201100 5604211500 45000 45000 45000 45000 0
29 20250227 201000 5604211500 45000 45000 45000 45000 0
30 20250227 200900 5604211500 45000 45000 45000 45000 0
31 20250227 200800 5604211500 45000 45000 45000 45000 0
32 20250227 200700 5604211500 45000 45000 45000 45000 1883
33 20250227 200600 5604211500 45000 45000 45000 45000 0
34 20250227 200500 5604211500 45000 45000 45000 45000 0
35 20250227 200400 5604211500 45000 45000 45000 45000 0
36 20250227 200300 5604211500 45000 45000 45000 45000 0
37 20250227 200200 5604211500 45000 45000 45000 45000 0
38 20250227 200100 5604211500 45000 45000 45000 45000 0
39 20250227 200000 5604211500 45000 45000 45000 45000 0
40 20250227 195900 5604211500 45000 45000 45000 45000 0
41 20250227 195800 5604211500 45000 45000 45000 45000 0
42 20250227 195700 5604211500 45000 45000 45000 45000 0
43 20250227 195600 5604211500 45000 45000 45000 45000 0
44 20250227 195500 5604211500 45000 45000 45000 45000 0
45 20250227 195400 5604211500 45000 45000 45000 45000 0
46 20250227 195300 5604211500 45000 45000 45000 45000 0
47 20250227 195200 5604211500 45000 45000 45000 45000 0
48 20250227 195100 5604211500 45000 45000 45000 45000 0
49 20250227 195000 5604211500 45000 45000 45000 45000 0
50 20250227 194900 5604211500 45000 45000 45000 45000 0
51 20250227 194800 5604211500 45000 45000 45000 45000 0
52 20250227 194700 5604211500 45000 45000 45000 45000 0
53 20250227 194600 5604211500 45000 45000 45000 45000 0
54 20250227 194500 5604211500 45000 45000 45000 45000 0
55 20250227 194400 5604211500 45000 45000 45000 45000 0
56 20250227 194300 5604211500 45000 45000 45000 45000 0
57 20250227 194200 5604211500 45000 45000 45000 45000 0
58 20250227 194100 5604211500 45000 45000 45000 45000 0
59 20250227 194000 5604211500 45000 45000 45000 45000 0
60 20250227 193900 5604211500 45000 45000 45000 45000 0
61 20250227 193800 5604211500 45000 45000 45000 45000 0
62 20250227 193700 5604211500 45000 45000 45000 45000 1883
63 20250227 193600 5604211500 45000 45000 45000 45000 0
64 20250227 193500 5604211500 45000 45000 45000 45000 0
65 20250227 193400 5604211500 45000 45000 45000 45000 0
66 20250227 193300 5604211500 45000 45000 45000 45000 0
67 20250227 193200 5604211500 45000 45000 45000 45000 0
68 20250227 193100 5604211500 45000 45000 45000 45000 0
69 20250227 193000 5604211500 45000 45000 45000 45000 0
70 20250227 192900 5604211500 45000 45000 45000 45000 0
71 20250227 192800 5604211500 45000 45000 45000 45000 0
72 20250227 192700 5604211500 45000 45000 45000 45000 0
73 20250227 192600 5604211500 45000 45000 45000 45000 0
74 20250227 192500 5604211500 45000 45000 45000 45000 0
75 20250227 192400 5604211500 45000 45000 45000 45000 0
76 20250227 192300 5604211500 45000 45000 45000 45000 0
77 20250227 192200 5604211500 45000 45000 45000 45000 0
78 20250227 192100 5604211500 45000 45000 45000 45000 0
79 20250227 192000 5604211500 45000 45000 45000 45000 0
80 20250227 191900 5604211500 45000 45000 45000 45000 0
81 20250227 191800 5604211500 45000 45000 45000 45000 0
82 20250227 191700 5604211500 45000 45000 45000 45000 0
83 20250227 191600 5604211500 45000 45000 45000 45000 0
84 20250227 191500 5604211500 45000 45000 45000 45000 0
85 20250227 191400 5604211500 45000 45000 45000 45000 0
86 20250227 191300 5604211500 45000 45000 45000 45000 0
87 20250227 191200 5604211500 45000 45000 45000 45000 0
88 20250227 191100 5604211500 45000 45000 45000 45000 0
89 20250227 191000 5604211500 45000 45000 45000 45000 0
90 20250227 190900 5604211500 45000 45000 45000 45000 0
91 20250227 190800 5604211500 45000 45000 45000 45000 0
92 20250227 190700 5604211500 45000 45000 45000 45000 1883
93 20250227 190600 5604211500 45000 45000 45000 45000 0
94 20250227 190500 5604211500 45000 45000 45000 45000 0
95 20250227 190400 5604211500 45000 45000 45000 45000 0
96 20250227 190300 5604211500 45000 45000 45000 45000 0
97 20250227 190200 5604211500 45000 45000 45000 45000 0
98 20250227 190100 5604211500 45000 45000 45000 45000 0
99 20250227 190000 5604211500 45000 45000 45000 45000 0
100 20250227 185900 5604211500 45000 45000 45000 45000 0
101 20250227 185800 5604211500 45000 45000 45000 45000 0
102 20250227 185700 5604211500 45000 45000 45000 45000 0
103 20250227 185600 5604211500 45000 45000 45000 45000 0
104 20250227 185500 5604211500 45000 45000 45000 45000 0
105 20250227 185400 5604211500 45000 45000 45000 45000 0
106 20250227 185300 5604211500 45000 45000 45000 45000 0
107 20250227 185200 5604211500 45000 45000 45000 45000 0
108 20250227 185100 5604211500 45000 45000 45000 45000 0
109 20250227 185000 5604211500 45000 45000 45000 45000 0
110 20250227 184900 5604211500 45000 45000 45000 45000 0
111 20250227 184800 5604211500 45000 45000 45000 45000 0
112 20250227 184700 5604211500 45000 45000 45000 45000 0
113 20250227 184600 5604211500 45000 45000 45000 45000 0
114 20250227 184500 5604211500 45000 45000 45000 45000 0
115 20250227 184400 5604211500 45000 45000 45000 45000 0
116 20250227 184300 5604211500 45000 45000 45000 45000 0
117 20250227 184200 5604211500 45000 45000 45000 45000 0
118 20250227 184100 5604211500 45000 45000 45000 45000 0
119 20250227 184000 5604211500 45000 45000 45000 45000 0
120 20250227 183900 5604211500 45000 45000 45000 45000 0
121 20250227 183800 5604211500 45000 45000 45000 45000 0
122 20250227 183700 5604211500 45000 45000 45000 45000 1883
123 20250227 183600 5604211500 45000 45000 45000 45000 0
124 20250227 183500 5604211500 45000 45000 45000 45000 0
125 20250227 183400 5604211500 45000 45000 45000 45000 0
126 20250227 183300 5604211500 45000 45000 45000 45000 0
127 20250227 183200 5604211500 45000 45000 45000 45000 0
128 20250227 183100 5604211500 45000 45000 45000 45000 0
129 20250227 183000 5604211500 45000 45000 45000 45000 0
130 20250227 182900 5604211500 45000 45000 45000 45000 0
131 20250227 182800 5604211500 45000 45000 45000 45000 0
132 20250227 182700 5604211500 45000 45000 45000 45000 0
133 20250227 182600 5604211500 45000 45000 45000 45000 0
134 20250227 182500 5604211500 45000 45000 45000 45000 0
135 20250227 182400 5604211500 45000 45000 45000 45000 0
136 20250227 182300 5604211500 45000 45000 45000 45000 0
137 20250227 182200 5604211500 45000 45000 45000 45000 0
138 20250227 182100 5604211500 45000 45000 45000 45000 0
139 20250227 182000 5604211500 45000 45000 45000 45000 0
140 20250227 181900 5604211500 45000 45000 45000 45000 0
141 20250227 181800 5604211500 45000 45000 45000 45000 0
142 20250227 181700 5604211500 45000 45000 45000 45000 0
143 20250227 181600 5604211500 45000 45000 45000 45000 0
144 20250227 181500 5604211500 45000 45000 45000 45000 0
145 20250227 181400 5604211500 45000 45000 45000 45000 0
146 20250227 181300 5604211500 45000 45000 45000 45000 0
147 20250227 181200 5604211500 45000 45000 45000 45000 0
148 20250227 181100 5604211500 45000 45000 45000 45000 0
149 20250227 181000 5604211500 45000 45000 45000 45000 0
150 20250227 180900 5604211500 45000 45000 45000 45000 0
151 20250227 180800 5604211500 45000 45000 45000 45000 0
152 20250227 180700 5604211500 45000 45000 45000 45000 1883
153 20250227 180600 5604211500 45000 45000 45000 45000 0
154 20250227 180500 5604211500 45000 45000 45000 45000 0
155 20250227 180400 5604211500 45000 45000 45000 45000 0
156 20250227 180300 5604211500 45000 45000 45000 45000 0
157 20250227 180200 5604211500 45000 45000 45000 45000 0
158 20250227 180100 5604211500 45000 45000 45000 45000 0
159 20250227 180000 5604211500 45000 45000 45000 45000 0
160 20250227 175900 5604211500 45000 45000 45000 45000 0
161 20250227 175800 5604211500 45000 45000 45000 45000 0
162 20250227 175700 5604211500 45000 45000 45000 45000 0
163 20250227 175600 5604211500 45000 45000 45000 45000 0
164 20250227 175500 5604211500 45000 45000 45000 45000 0
165 20250227 175400 5604211500 45000 45000 45000 45000 0
166 20250227 175300 5604211500 45000 45000 45000 45000 0
167 20250227 175200 5604211500 45000 45000 45000 45000 0
168 20250227 175100 5604211500 45000 45000 45000 45000 0
169 20250227 175000 5604211500 45000 45000 45000 45000 0
170 20250227 174900 5604211500 45000 45000 45000 45000 0
171 20250227 174800 5604211500 45000 45000 45000 45000 0
172 20250227 174700 5604211500 45000 45000 45000 45000 0
173 20250227 174600 5604211500 45000 45000 45000 45000 0
174 20250227 174500 5604211500 45000 45000 45000 45000 0
175 20250227 174400 5604211500 45000 45000 45000 45000 0
176 20250227 174300 5604211500 45000 45000 45000 45000 0
177 20250227 174200 5604211500 45000 45000 45000 45000 0
178 20250227 174100 5604211500 45000 45000 45000 45000 0
179 20250227 174000 5604211500 45000 45000 45000 45000 0
180 20250227 173900 5604211500 45000 45000 45000 45000 0
181 20250227 173800 5604211500 45000 45000 45000 45000 0
182 20250227 173700 5604211500 45000 45000 45000 45000 1883
183 20250227 173600 5604211500 45000 45000 45000 45000 0
184 20250227 173500 5604211500 45000 45000 45000 45000 0
185 20250227 173400 5604211500 45000 45000 45000 45000 0
186 20250227 173300 5604211500 45000 45000 45000 45000 0
187 20250227 173200 5604211500 45000 45000 45000 45000 0
188 20250227 173100 5604211500 45000 45000 45000 45000 0
189 20250227 173000 5604211500 45000 45000 45000 45000 0
190 20250227 172900 5604211500 45000 45000 45000 45000 0
191 20250227 172800 5604211500 45000 45000 45000 45000 0
192 20250227 172700 5604211500 45000 45000 45000 45000 0
193 20250227 172600 5604211500 45000 45000 45000 45000 0
194 20250227 172500 5604211500 45000 45000 45000 45000 0
195 20250227 172400 5604211500 45000 45000 45000 45000 0
196 20250227 172300 5604211500 45000 45000 45000 45000 0
197 20250227 172200 5604211500 45000 45000 45000 45000 0
198 20250227 172100 5604211500 45000 45000 45000 45000 0
199 20250227 172000 5604211500 45000 45000 45000 45000 0
200 20250227 171900 5604211500 45000 45000 45000 45000 0
201 20250227 171800 5604211500 45000 45000 45000 45000 0
202 20250227 171700 5604211500 45000 45000 45000 45000 0
203 20250227 171600 5604211500 45000 45000 45000 45000 0
204 20250227 171500 5604211500 45000 45000 45000 45000 0
205 20250227 171400 5604211500 45000 45000 45000 45000 0
206 20250227 171300 5604211500 45000 45000 45000 45000 0
207 20250227 171200 5604211500 45000 45000 45000 45000 0
208 20250227 171100 5604211500 45000 45000 45000 45000 0
209 20250227 171000 5604211500 45000 45000 45000 45000 0
210 20250227 170900 5604211500 45000 45000 45000 45000 0
211 20250227 170800 5604211500 45000 45000 45000 45000 0
212 20250227 170700 5604211500 45000 45000 45000 45000 1883
213 20250227 170600 5604211500 45000 45000 45000 45000 0
214 20250227 170500 5604211500 45000 45000 45000 45000 0
215 20250227 170400 5604211500 45000 45000 45000 45000 0
216 20250227 170300 5604211500 45000 45000 45000 45000 0
217 20250227 170200 5604211500 45000 45000 45000 45000 0
218 20250227 170100 5604211500 45000 45000 45000 45000 0
219 20250227 170000 5604211500 45000 45000 45000 45000 0
220 20250227 165900 5604211500 45000 45000 45000 45000 0
221 20250227 165800 5604211500 45000 45000 45000 45000 0
222 20250227 165700 5604211500 45000 45000 45000 45000 0
223 20250227 165600 5604211500 45000 45000 45000 45000 0
224 20250227 165500 5604211500 45000 45000 45000 45000 0
225 20250227 165400 5604211500 45000 45000 45000 45000 0
226 20250227 165300 5604211500 45000 45000 45000 45000 0
227 20250227 165200 5604211500 45000 45000 45000 45000 0
228 20250227 165100 5604211500 45000 45000 45000 45000 0
229 20250227 165000 5604211500 45000 45000 45000 45000 0
230 20250227 164900 5604211500 45000 45000 45000 45000 0
231 20250227 164800 5604211500 45000 45000 45000 45000 0
232 20250227 164700 5604211500 45000 45000 45000 45000 0
233 20250227 164600 5604211500 45000 45000 45000 45000 0
234 20250227 164500 5604211500 45000 45000 45000 45000 0
235 20250227 164400 5604211500 45000 45000 45000 45000 0
236 20250227 164300 5604211500 45000 45000 45000 45000 0
237 20250227 164200 5604211500 45000 45000 45000 45000 0
238 20250227 164100 5604211500 45000 45000 45000 45000 0
239 20250227 164000 5604211500 45000 45000 45000 45000 0
240 20250227 163900 5604211500 45000 45000 45000 45000 0
241 20250227 163800 5604211500 45000 45000 45000 45000 0
242 20250227 163700 5604211500 45000 45000 45000 45000 1883
243 20250227 163600 5604211500 45000 45000 45000 45000 0
244 20250227 163500 5604211500 45000 45000 45000 45000 0
245 20250227 163400 5604211500 45000 45000 45000 45000 0
246 20250227 163300 5604211500 45000 45000 45000 45000 0
247 20250227 163200 5604211500 45000 45000 45000 45000 0
248 20250227 163100 5604211500 45000 45000 45000 45000 0
249 20250227 163000 5604211500 45000 45000 45000 45000 0
250 20250227 162900 5604211500 45000 45000 45000 45000 0
251 20250227 162800 5604211500 45000 45000 45000 45000 0
252 20250227 162700 5604211500 45000 45000 45000 45000 0
253 20250227 162600 5604211500 45000 45000 45000 45000 0
254 20250227 162500 5604211500 45000 45000 45000 45000 0
255 20250227 162400 5604211500 45000 45000 45000 45000 0
256 20250227 162300 5604211500 45000 45000 45000 45000 0
257 20250227 162200 5604211500 45000 45000 45000 45000 0
258 20250227 162100 5604211500 45000 45000 45000 45000 0
259 20250227 162000 5604211500 45000 45000 45000 45000 0
260 20250227 161900 5604211500 45000 45000 45000 45000 0
261 20250227 161800 5604211500 45000 45000 45000 45000 0
262 20250227 161700 5604211500 45000 45000 45000 45000 0
263 20250227 161600 5604211500 45000 45000 45000 45000 0
264 20250227 161500 5604211500 45000 45000 45000 45000 0
265 20250227 161400 5604211500 45000 45000 45000 45000 0
266 20250227 161300 5604211500 45000 45000 45000 45000 0
267 20250227 161200 5604211500 45000 45000 45000 45000 0
268 20250227 161100 5604211500 45000 45000 45000 45000 0
269 20250227 161000 5604211500 45000 45000 45000 45000 0
270 20250227 160900 5604211500 45000 45000 45000 45000 0
271 20250227 160800 5604211500 45000 45000 45000 45000 0
272 20250227 160700 5604211500 45000 45000 45000 45000 1883
273 20250227 160600 5604211500 45000 45000 45000 45000 0
274 20250227 160500 5604211500 45000 45000 45000 45000 0
275 20250227 160400 5604211500 45000 45000 45000 45000 0
276 20250227 160300 5604211500 45000 45000 45000 45000 0
277 20250227 160200 5604211500 45000 45000 45000 45000 0
278 20250227 160100 5604211500 45000 45000 45000 45000 0
279 20250227 160000 5604211500 45000 45000 45000 45000 0
280 20250227 155900 5604211500 45000 45000 45000 45000 0
281 20250227 155800 5604211500 45000 45000 45000 45000 0
282 20250227 155700 5604211500 45000 45000 45000 45000 0
283 20250227 155600 5604211500 45000 45000 45000 45000 0
284 20250227 155500 5604211500 45000 45000 45000 45000 0
285 20250227 155400 5604211500 45000 45000 45000 45000 0
286 20250227 155300 5604211500 45000 45000 45000 45000 0
287 20250227 155200 5604211500 45000 45000 45000 45000 0
288 20250227 155100 5604211500 45000 45000 45000 45000 0
289 20250227 155000 5604211500 45000 45000 45000 45000 0
290 20250227 154900 5604211500 45000 45000 45000 45000 0
291 20250227 154800 5604211500 45000 45000 45000 45000 0
292 20250227 154700 5604211500 45000 45000 45000 45000 0
293 20250227 154600 5604211500 45000 45000 45000 45000 0
294 20250227 154500 5604211500 45000 45000 45000 45000 0
295 20250227 154400 5604211500 45000 45000 45000 45000 0
296 20250227 154300 5604211500 45000 45000 45000 45000 0
297 20250227 154200 5604211500 45000 45000 45000 45000 0
298 20250227 154100 5604211500 45000 45000 45000 45000 0
299 20250227 154000 5604211500 45000 45000 45000 45000 0
300 20250227 153900 5604211500 45000 45000 45000 45000 0
301 20250227 153800 5604211500 45000 45000 45000 45000 0
302 20250227 153700 5604211500 45000 45000 45000 45000 1883
303 20250227 153600 5604211500 45000 45000 45000 45000 0
304 20250227 153500 5604211500 45000 45000 45000 45000 0
305 20250227 153400 5604211500 45000 45000 45000 45000 0
306 20250227 153300 5604211500 45000 45000 45000 45000 0
307 20250227 153200 5604211500 45000 45000 45000 45000 0
308 20250227 153100 5604211500 45000 45000 45000 45000 0
309 20250227 153000 5604211500 45000 45000 45000 45000 1883
310 20250227 152900 5519476500 45200 45200 45200 45200 0
311 20250227 152800 5519476500 45200 45200 45200 45200 0
312 20250227 152700 5519476500 45200 45200 45200 45200 0
313 20250227 152600 5519476500 45200 45200 45200 45200 0
314 20250227 152500 5519476500 45200 45200 45200 45200 0
315 20250227 152400 5519476500 45200 45200 45200 45200 0
316 20250227 152300 5519476500 45200 45200 45200 45200 0
317 20250227 152200 5519476500 45200 45200 45200 45200 0
318 20250227 152100 5519476500 45200 45200 45200 45200 0
319 20250227 152000 5519476500 45200 45200 45200 45200 0
320 20250227 151900 5519476500 45200 45200 45200 45150 223
321 20250227 151800 5509403000 45200 45200 45200 45200 128
322 20250227 151700 5503617400 45250 45150 45250 45100 315
323 20250227 151600 5489376200 45100 45100 45150 45100 75
324 20250227 151500 5485992250 45100 45050 45150 45050 415
325 20250227 151400 5467275100 45100 45050 45100 45050 106
326 20250227 151300 5462497200 45050 45100 45100 45050 115
327 20250227 151200 5457314250 45100 45050 45100 45050 69
328 20250227 151100 5454204150 45100 45100 45100 45050 61
329 20250227 151000 5451454200 45050 45100 45100 45050 97
330 20250227 150900 5447080600 45100 45100 45100 45050 53
331 20250227 150800 5444691100 45100 45200 45200 45100 128
332 20250227 150700 5438909750 45200 45050 45300 45050 850
333 20250227 150600 5400519900 45050 45050 45100 45050 100
334 20250227 150500 5396013600 45050 45050 45050 45050 206
335 20250227 150400 5386733300 45050 45100 45100 45050 74
336 20250227 150300 5383398300 45050 45050 45100 45050 95
337 20250227 150200 5379115450 45050 45050 45100 45050 463
338 20250227 150100 5358252900 45000 45050 45050 45000 135
339 20250227 150000 5352176600 45000 45050 45050 45000 81
340 20250227 145900 5348527600 45100 45050 45100 45050 62
341 20250227 145800 5345734450 45100 45100 45100 45050 102
342 20250227 145700 5341136450 45150 45100 45150 45100 219
343 20250227 145600 5331259500 45100 45150 45150 45100 71
344 20250227 145500 5328056050 45150 45100 45150 45100 31
345 20250227 145400 5326657900 45100 45150 45200 45100 91
346 20250227 145300 5322551450 45200 45100 45200 45100 129
347 20250227 145200 5316724400 45100 45250 45250 45100 131
348 20250227 145100 5310808350 45200 45100 45200 45100 282
349 20250227 145000 5298064800 45100 45100 45150 45000 684
350 20250227 144900 5267220400 45100 45050 45150 45050 172
351 20250227 144800 5259463900 45100 45000 45300 45000 1605
352 20250227 144700 5187006800 45000 45000 45000 45000 13
353 20250227 144600 5186421800 45000 45000 45050 45000 36
354 20250227 144500 5184801750 45000 44850 45000 44850 509
355 20250227 144400 5161926250 44850 44900 44900 44850 5
356 20250227 144300 5161701900 44850 44900 44900 44850 267
357 20250227 144200 5149713800 44900 44900 44900 44900 159
358 20250227 144100 5142574700 44900 44900 44900 44850 381
359 20250227 144000 5125469200 44900 44850 44900 44850 139
360 20250227 143900 5119233700 44850 44850 44900 44850 70
361 20250227 143800 5116094150 44900 44850 44900 44850 33
362 20250227 143700 5114612800 44900 44900 44900 44900 99
363 20250227 143600 5110167700 44900 44900 44950 44850 649
364 20250227 143500 5081028950 44900 44900 44950 44900 109
365 20250227 143400 5076133600 44900 44950 44950 44900 11
366 20250227 143300 5075639650 44900 44950 44950 44900 115
367 20250227 143200 5070474850 44900 44900 44900 44850 456
368 20250227 143100 5050001700 44900 44900 44900 44900 197
369 20250227 143000 5041156400 44900 44850 44950 44850 98
370 20250227 142900 5036755050 44900 45000 45000 44900 2487
371 20250227 142800 4924848450 45000 45000 45050 45000 41
372 20250227 142700 4923002100 45050 45050 45050 45000 387
373 20250227 142600 4905569350 45050 45000 45050 45000 216
374 20250227 142500 4895844300 45000 45000 45050 45000 51
375 20250227 142400 4893548050 45000 45000 45050 45000 42
376 20250227 142300 4891658000 45000 45000 45000 45000 42
377 20250227 142200 4889768000 45050 45050 45050 45000 136
378 20250227 142100 4883646750 45000 45000 45000 45000 64
379 20250227 142000 4880766750 45050 45050 45050 45000 71
380 20250227 141900 4877568350 45050 45000 45050 45000 73
381 20250227 141800 4874281100 45000 45050 45050 45000 145
382 20250227 141700 4867751050 45050 45000 45050 45000 653
383 20250227 141600 4838362000 45000 45050 45100 45000 676
384 20250227 141500 4807920650 45100 45050 45100 45050 179
385 20250227 141400 4799855350 45050 45100 45100 45050 175
386 20250227 141300 4791963000 45100 45100 45150 45100 57
387 20250227 141200 4789391250 45100 45100 45150 45100 239
388 20250227 141100 4778611050 45100 45100 45100 45100 52
389 20250227 141000 4776265850 45100 45150 45150 45100 65
390 20250227 140900 4773331600 45100 45100 45150 45100 69
391 20250227 140800 4770218200 45150 45100 45150 45100 172
392 20250227 140700 4762460100 45100 45100 45150 45100 35
393 20250227 140600 4760880400 45100 45100 45150 45100 81
394 20250227 140500 4757227250 45100 45100 45150 45100 55
395 20250227 140400 4754746700 45100 45100 45150 45100 515
396 20250227 140300 4731496650 45150 45100 45150 45100 47
397 20250227 140200 4729376900 45100 45100 45150 45100 51
398 20250227 140100 4727075400 45100 45150 45200 45100 728
399 20250227 140000 4694232700 45150 45200 45200 45150 169
400 20250227 135900 4686601900 45150 45150 45200 45150 32
401 20250227 135800 4685155850 45150 45200 45200 45150 49
402 20250227 135700 4682942300 45150 45150 45200 45150 58
403 20250227 135600 4680322350 45150 45150 45200 45150 9
404 20250227 135500 4679915900 45150 45200 45200 45150 19
405 20250227 135400 4679057750 45150 45200 45200 45150 124
406 20250227 135300 4673455700 45200 45300 45300 45200 59
407 20250227 135200 4670785750 45300 45350 45450 45300 496
408 20250227 135100 4648291000 45350 45100 45350 45050 1711
409 20250227 135000 4570996300 45100 45050 45100 45050 64
410 20250227 134900 4568110500 45100 45100 45100 45050 160
411 20250227 134800 4560899100 45050 45050 45100 45050 47
412 20250227 134700 4558781650 45050 45100 45100 45050 10
413 20250227 134600 4558331100 45100 45050 45100 45050 32
414 20250227 134500 4556888200 45100 45100 45150 45100 81
415 20250227 134400 4553235050 45100 45050 45150 45050 100
416 20250227 134300 4548726250 45100 45100 45100 45050 15
417 20250227 134200 4548050150 45100 45200 45200 45100 614
418 20250227 134100 4520323500 45200 45150 45200 45150 319
419 20250227 134000 4505906500 45200 45200 45200 45150 22
420 20250227 133900 4504913100 45200 45250 45250 45150 57
421 20250227 133800 4502337100 45200 45150 45250 45150 201
422 20250227 133700 4493252050 45150 45150 45150 45150 27
423 20250227 133600 4492033000 45150 45100 45200 45100 253
424 20250227 133500 4480609700 45100 45100 45100 45100 63
425 20250227 133400 4477768400 45150 45150 45150 45100 209
426 20250227 133300 4468332400 45200 45150 45200 45150 61
427 20250227 133200 4465577000 45200 45250 45250 45150 461
428 20250227 133100 4444719750 45250 45200 45250 45200 151
429 20250227 133000 4437887800 45200 45200 45200 45150 131
430 20250227 132900 4431969400 45200 45150 45200 45150 288
431 20250227 132800 4418962450 45150 45050 45150 45050 195
432 20250227 132700 4410172700 45000 44950 45050 44950 315
433 20250227 132600 4396000950 44850 44850 44950 44850 235
434 20250227 132500 4385448450 44850 44850 44850 44800 43
435 20250227 132400 4383520250 44850 44850 44900 44750 263
436 20250227 132300 4371725200 44850 44850 44850 44750 702
437 20250227 132200 4340263150 44850 44850 44900 44850 109
438 20250227 132100 4335374450 44850 44800 44850 44800 972
439 20250227 132000 4291780750 44850 44800 44850 44800 30
440 20250227 131900 4290436650 44800 44850 44850 44800 101
441 20250227 131800 4285908100 44850 44850 44900 44800 984
442 20250227 131700 4241776450 44900 44900 44900 44900 460
443 20250227 131600 4221122450 44950 44900 44950 44900 624
444 20250227 131500 4193086850 44900 44950 44950 44900 340
445 20250227 131400 4177819500 44900 44950 44950 44900 984
446 20250227 131300 4133634050 44950 45000 45000 44950 65
447 20250227 131200 4130710950 44950 44950 44950 44950 107
448 20250227 131100 4125901300 44950 44950 45000 44950 189
449 20250227 131000 4117405700 45000 44950 45000 44950 64
450 20250227 130900 4114527650 45000 44950 45000 44950 175
451 20250227 130800 4106660600 44950 44950 45000 44950 62
452 20250227 130700 4103872500 44950 45000 45000 44950 32
453 20250227 130600 4102434000 44950 44950 44950 44950 82
454 20250227 130500 4098748100 45000 44950 45000 44950 60
455 20250227 130400 4096049550 44950 44950 45000 44950 88
456 20250227 130300 4092093700 44950 44950 45000 44950 124
457 20250227 130200 4086518350 44950 44950 44950 44950 14
458 20250227 130100 4085889050 44950 44950 45000 44950 58
459 20250227 130000 4083281900 44950 44950 45000 44950 131
460 20250227 125900 4077392100 44950 44950 45000 44950 614
461 20250227 125800 4049790950 44950 44950 44950 44900 143
462 20250227 125700 4043364800 44900 45000 45000 44900 419
463 20250227 125600 4024531150 45000 45050 45050 45000 1933
464 20250227 125500 3937491450 45050 45100 45100 45050 170
465 20250227 125400 3929831600 45050 45100 45100 45050 189
466 20250227 125300 3921308150 45150 45100 45150 45100 42
467 20250227 125200 3919413850 45100 45100 45150 45100 132
468 20250227 125100 3913459450 45100 45100 45150 45100 46
469 20250227 125000 3911384750 45100 45100 45150 45100 32
470 20250227 124900 3909940300 45100 45100 45150 45100 28
471 20250227 124800 3908677450 45100 45150 45150 45100 126
472 20250227 124700 3902992350 45150 45150 45150 45100 82
473 20250227 124600 3899290350 45150 45100 45150 45100 18
474 20250227 124500 3898478500 45100 45150 45150 45100 661
475 20250227 124400 3868666100 45100 45150 45150 45100 56
476 20250227 124300 3866139350 45150 45100 45150 45100 5
477 20250227 124200 3865913750 45100 45100 45200 45100 156
478 20250227 124100 3858871900 45100 45100 45150 45100 95
479 20250227 124000 3854583150 45150 45200 45200 45150 61
480 20250227 123900 3851828950 45200 45150 45200 45150 95
481 20250227 123800 3847538350 45200 45150 45200 45150 95
482 20250227 123700 3843246100 45150 45100 45150 45100 294
483 20250227 123600 3829972050 45150 45150 45150 45150 69
484 20250227 123500 3826856700 45150 45200 45200 45150 55
485 20250227 123400 3824372850 45200 45150 45200 45150 64
486 20250227 123300 3821482000 45150 45200 45200 45150 57
487 20250227 123200 3818907800 45150 45200 45200 45150 50
488 20250227 123100 3816649050 45150 45150 45200 45150 57
489 20250227 123000 3814075450 45150 45150 45150 45150 44
490 20250227 122900 3812088850 45200 45150 45200 45150 46
491 20250227 122800 3810010650 45150 45150 45150 45150 317
492 20250227 122700 3795698100 45150 45200 45200 45150 252
493 20250227 122600 3784320200 45150 45150 45200 45150 176
494 20250227 122500 3776366500 45150 45150 45200 45150 81
495 20250227 122400 3772708300 45200 45150 45200 45150 68
496 20250227 122300 3769636650 45100 45150 45150 45100 299
497 20250227 122200 3756137600 45150 45150 45150 45150 48
498 20250227 122100 3753970400 45150 45150 45200 45150 182
499 20250227 122000 3745751800 45200 45200 45200 45200 3
500 20250227 121900 3745616200 45150 45200 45250 45150 78
501 20250227 121800 3742090450 45200 45250 45250 45200 46
502 20250227 121700 3740011200 45300 45250 45300 45250 24
503 20250227 121600 3738925150 45300 45200 45300 45200 88
504 20250227 121500 3734942050 45150 45200 45200 45150 68
505 20250227 121400 3731870100 45200 45250 45250 45100 238
506 20250227 121300 3721122850 45200 45300 45300 45200 14
507 20250227 121200 3720489450 45250 45300 45300 45250 58
508 20250227 121100 3717863750 45300 45350 45350 45300 208
509 20250227 121000 3708431400 45350 45350 45350 45350 16
510 20250227 120900 3707705800 45350 45250 45350 45200 809
511 20250227 120800 3671046850 45250 45150 45250 45150 345
512 20250227 120700 3655447400 45150 45100 45200 45100 227
513 20250227 120600 3645190200 45100 45150 45200 45100 74
514 20250227 120500 3641848500 45200 45150 45200 45150 21
515 20250227 120400 3640900300 45150 45150 45150 45150 44
516 20250227 120300 3638913700 45200 45100 45200 45100 71
517 20250227 120200 3635707950 45100 45150 45150 45100 36
518 20250227 120100 3634082700 45100 45150 45150 45100 60
519 20250227 120000 3631375350 45100 45100 45150 45100 175
520 20250227 115900 3623477150 45150 45150 45150 45100 184
521 20250227 115800 3615170000 45150 45150 45200 45150 51
522 20250227 115700 3612866100 45200 45200 45200 45150 140
523 20250227 115600 3606540900 45200 45200 45200 45150 99
524 20250227 115500 3602067250 45150 45150 45200 45150 89
525 20250227 115400 3598048850 45150 45100 45150 45100 475
526 20250227 115300 3576604700 45150 45100 45150 45100 91
527 20250227 115200 3572499300 45150 45200 45200 45100 667
528 20250227 115100 3542365200 45250 45200 45250 45200 154
529 20250227 115000 3535404350 45250 45250 45250 45200 104
530 20250227 114900 3530700300 45250 45250 45250 45250 31
531 20250227 114800 3529297550 45250 45200 45300 45200 138
532 20250227 114700 3523053950 45200 45200 45250 45200 226
533 20250227 114600 3512828700 45200 45300 45300 45200 27
534 20250227 114500 3511607950 45300 45300 45300 45200 526
535 20250227 114400 3487804000 45300 45250 45300 45250 38
536 20250227 114300 3486084450 45300 45400 45400 45300 75
537 20250227 114200 3482684450 45300 45300 45350 45300 285
538 20250227 114100 3469765100 45350 45250 45350 45250 69
539 20250227 114000 3466640900 45300 45300 45350 45300 356
540 20250227 113900 3450513500 45300 45350 45350 45300 159
541 20250227 113800 3443305750 45350 45350 45400 45300 37
542 20250227 113700 3441628100 45350 45300 45350 45300 100
543 20250227 113600 3437096950 45300 45350 45350 45300 60
544 20250227 113500 3434378750 45400 45300 45400 45300 38
545 20250227 113400 3432656050 45350 45350 45350 45300 190
546 20250227 113300 3424039850 45300 45300 45300 45300 86
547 20250227 113200 3420144050 45350 45350 45350 45300 78
548 20250227 113100 3416609300 45350 45300 45350 45300 39
549 20250227 113000 3414842050 45300 45400 45400 45300 117
550 20250227 112900 3409536050 45350 45350 45350 45350 66
551 20250227 112800 3406542950 45350 45400 45400 45350 39
552 20250227 112700 3404774250 45350 45350 45400 45350 99
553 20250227 112600 3400283350 45350 45400 45400 45350 26
554 20250227 112500 3399104150 45400 45350 45400 45350 101
555 20250227 112400 3394520900 45350 45350 45350 45300 118
556 20250227 112300 3389171350 45350 45300 45350 45300 94
557 20250227 112200 3384910450 45300 45300 45350 45300 194
558 20250227 112100 3376120900 45300 45300 45300 45300 302
559 20250227 112000 3362440300 45300 45350 45350 45300 61
560 20250227 111900 3359675700 45300 45300 45350 45300 46
561 20250227 111800 3357591850 45300 45350 45350 45300 93
562 20250227 111700 3353377900 45350 45350 45400 45350 360
563 20250227 111600 3337047050 45350 45350 45400 45350 37
564 20250227 111500 3335368550 45350 45350 45350 45350 70
565 20250227 111400 3332194050 45350 45400 45400 45350 46
566 20250227 111300 3330106600 45350 45400 45400 45350 247
567 20250227 111200 3318897100 45400 45450 45500 45400 90
568 20250227 111100 3314807350 45450 45450 45450 45400 88
569 20250227 111000 3310808550 45450 45400 45450 45350 154
570 20250227 110900 3303811750 45400 45350 45400 45300 80
571 20250227 110800 3300182600 45350 45300 45350 45300 340
572 20250227 110700 3284766100 45300 45400 45400 45300 138
573 20250227 110600 3278511600 45300 45400 45400 45300 118
574 20250227 110500 3273160650 45400 45500 45500 45400 2825
575 20250227 110400 3144661800 45500 45500 45550 45500 68
576 20250227 110300 3141566500 45500 45500 45550 45500 82
577 20250227 110200 3137835450 45550 45500 45550 45500 3
578 20250227 110100 3137698850 45550 45550 45550 45500 76
579 20250227 110000 3134239500 45500 45550 45550 45500 59
580 20250227 105900 3131554650 45550 45600 45600 45550 105
581 20250227 105800 3126766950 45550 45550 45600 45500 117
582 20250227 105700 3121437750 45500 45600 45600 45500 178
583 20250227 105600 3113331050 45650 45550 45650 45550 162
584 20250227 105500 3105943650 45550 45550 45600 45550 78
585 20250227 105400 3102390350 45500 45550 45550 45500 54
586 20250227 105300 3099931500 45550 45500 45550 45500 66
587 20250227 105200 3096926550 45500 45650 45650 45500 343
588 20250227 105100 3081294550 45600 45500 45600 45450 166
589 20250227 105000 3073732150 45500 45450 45500 45450 53
590 20250227 104900 3071321900 45450 45500 45550 45400 310
591 20250227 104800 3057226050 45500 45450 45500 45450 139
592 20250227 104700 3050901950 45450 45600 45600 45450 1330
593 20250227 104600 2990341450 45600 45600 45600 45600 160
594 20250227 104500 2983045450 45650 45650 45700 45650 103
595 20250227 104400 2978343450 45650 45600 45650 45600 64
596 20250227 104300 2975422800 45600 45600 45600 45600 42
597 20250227 104200 2973507600 45600 45600 45650 45600 60
598 20250227 104100 2970771550 45650 45650 45650 45600 312
599 20250227 104000 2956540500 45650 45650 45650 45650 118
600 20250227 103900 2951153800 45650 45550 45650 45550 220
601 20250227 103800 2941112450 45650 45600 45700 45450 663
602 20250227 103700 2910892850 45650 45750 45750 45550 719
603 20250227 103600 2878064100 45750 45800 45800 45700 736
604 20250227 103500 2844398250 45800 45850 45900 45800 48
605 20250227 103400 2842198000 45800 45950 45950 45800 1022
606 20250227 103300 2795255950 45950 46000 46000 45950 55
607 20250227 103200 2792727350 46000 45950 46000 45950 75
608 20250227 103100 2789278750 45950 46000 46000 45950 5
609 20250227 103000 2789048900 46000 46050 46050 46000 43
610 20250227 102900 2787070850 45950 45950 45950 45950 3
611 20250227 102800 2786933000 46000 46000 46000 45950 1353
612 20250227 102700 2724701300 46000 46100 46150 46000 860
613 20250227 102600 2685066000 46100 46100 46150 46100 75
614 20250227 102500 2681607400 46100 46200 46200 46100 280
615 20250227 102400 2668674650 46200 46200 46200 46200 1
616 20250227 102300 2668628450 46250 46250 46250 46250 32
617 20250227 102200 2667148450 46250 46200 46250 46150 230
618 20250227 102100 2656525500 46200 46200 46200 46150 25
619 20250227 102000 2655370550 46200 46200 46200 46200 1
620 20250227 101900 2655324350 46200 46200 46200 46200 156
621 20250227 101800 2648117150 46200 46250 46250 46200 18
622 20250227 101700 2647285200 46250 46250 46250 46250 32
623 20250227 101600 2645805200 46250 46150 46250 46150 159
624 20250227 101500 2638455250 46100 46150 46150 46100 4
625 20250227 101400 2638270800 46100 46050 46100 46050 49
626 20250227 101300 2636012700 46050 46050 46050 46050 50
627 20250227 101200 2633710200 46050 46050 46050 46050 434
628 20250227 101100 2613724500 46100 46150 46150 46100 226
629 20250227 101000 2603295650 46050 46050 46050 46050 0
630 20250227 100900 2603295650 46050 46050 46150 46050 119
631 20250227 100800 2597805300 46050 46050 46050 46050 2
632 20250227 100700 2597713200 46050 46000 46050 46000 197
633 20250227 100600 2588649850 45950 45950 45950 45950 247
634 20250227 100500 2577300200 45950 46250 46250 45900 1631
635 20250227 100400 2502246500 46250 46250 46250 46150 9
636 20250227 100300 2501830550 46250 46200 46250 46200 481
637 20250227 100200 2479586100 46100 46100 46100 46100 155
638 20250227 100100 2472440600 46250 46100 46250 46050 538
639 20250227 100000 2447646100 46250 46100 46250 46000 1316
640 20250227 095900 2386944200 46100 46100 46150 46100 105
641 20250227 095800 2382102950 46050 46000 46150 46000 236
642 20250227 095700 2371230100 46100 46050 46100 46050 171
643 20250227 095600 2363354650 46050 46050 46100 46050 127
644 20250227 095500 2357505550 46100 46100 46100 46050 567
645 20250227 095400 2331393800 46100 46100 46150 46100 96
646 20250227 095300 2326967450 46100 46050 46100 46050 110
647 20250227 095200 2321897400 46050 46050 46100 46050 121
648 20250227 095100 2316324550 46000 45850 46050 45850 457
649 20250227 095000 2295319550 45900 46000 46050 45900 262
650 20250227 094900 2283279750 46000 46100 46150 46000 993
651 20250227 094800 2237542800 46150 46200 46200 46150 142
652 20250227 094700 2230987900 46150 46200 46300 46150 463
653 20250227 094600 2209600300 46100 46350 46400 46100 2476
654 20250227 094500 2095143050 46300 46350 46350 46300 337
655 20250227 094400 2079530950 46350 46450 46450 46300 446
656 20250227 094300 2058865600 46300 46300 46500 46200 1271
657 20250227 094200 1999911300 46350 46450 46450 46350 254
658 20250227 094100 1988117800 46400 46450 46550 46400 316
659 20250227 094000 1973430800 46450 46400 46600 46350 1460
660 20250227 093900 1905606000 46450 46550 46550 46450 454
661 20250227 093800 1884486350 46450 46700 46700 46450 1168
662 20250227 093700 1830025700 46700 46650 46750 46650 252
663 20250227 093600 1818262300 46700 46800 46850 46700 999
664 20250227 093500 1771587600 46800 47000 47000 46700 743
665 20250227 093400 1736754850 47000 46900 47000 46900 529
666 20250227 093300 1711923850 46900 46800 46900 46800 539
667 20250227 093200 1686689750 46800 46750 46800 46700 353
668 20250227 093100 1670187550 46800 46700 46850 46700 548
669 20250227 093000 1644550000 46700 46900 46950 46700 2252
670 20250227 092900 1539265750 46900 47100 47100 46700 2086
671 20250227 092800 1441475150 47050 46850 47150 46850 2063
672 20250227 092700 1344543900 46800 46550 46950 46550 2412
673 20250227 092600 1231695100 46550 46450 46600 46450 104
674 20250227 092500 1226855250 46450 46400 46450 46350 610
675 20250227 092400 1198529250 46350 46350 46450 46350 501
676 20250227 092300 1175295100 46400 46600 46700 46400 2432
677 20250227 092200 1061962600 46600 46550 46600 46550 975
678 20250227 092100 1016550250 46550 46050 46550 46050 2824
679 20250227 092000 885606500 46000 46000 46050 46000 275
680 20250227 091900 872947050 46000 45950 46000 45950 336
681 20250227 091800 857491200 45950 46100 46100 45850 981
682 20250227 091700 812405000 46100 46350 46350 46100 1295
683 20250227 091600 752496800 46300 46450 46450 46300 1604
684 20250227 091500 678127100 46350 45850 46450 45750 2961
685 20250227 091400 541543450 45750 45900 45900 45750 842
686 20250227 091300 502960900 45850 45850 45850 45850 64
687 20250227 091200 500026500 45850 45750 45850 45750 190
688 20250227 091100 491325000 45800 45850 45850 45800 557
689 20250227 091000 465789050 45750 45800 45800 45750 137
690 20250227 090900 459514600 45800 45700 45850 45700 230
691 20250227 090800 448980650 45700 45800 45800 45700 72
692 20250227 090700 445685550 45850 45900 45950 45850 429
693 20250227 090600 426005550 45950 45900 46000 45900 44
694 20250227 090500 423984400 45900 46000 46050 45900 468
695 20250227 090400 402462500 46000 46000 46050 45950 1691
696 20250227 090300 324710700 45900 46050 46050 45900 816
697 20250227 090200 287187150 46050 45800 46050 45700 2331
698 20250227 090100 180310450 45800 45850 45950 45750 429
699 20250227 090000 160635550 45900 45800 46100 45800 3194