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

704
200670/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,704 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,204200,3725226250,38700,38700,38700,38700,1654
20250227,204100,3725226250,38700,38700,38700,38700,0
20250227,204000,3725226250,38700,38700,38700,38700,0
20250227,203900,3725226250,38700,38700,38700,38700,0
20250227,203800,3725226250,38700,38700,38700,38700,0
20250227,203700,3725226250,38700,38700,38700,38700,0
20250227,203600,3725226250,38700,38700,38700,38700,0
20250227,203500,3725226250,38700,38700,38700,38700,0
20250227,203400,3725226250,38700,38700,38700,38700,0
20250227,203300,3725226250,38700,38700,38700,38700,0
20250227,203200,3725226250,38700,38700,38700,38700,0
20250227,203100,3725226250,38700,38700,38700,38700,0
20250227,203000,3725226250,38700,38700,38700,38700,0
20250227,202900,3725226250,38700,38700,38700,38700,0
20250227,202800,3725226250,38700,38700,38700,38700,0
20250227,202700,3725226250,38700,38700,38700,38700,0
20250227,202600,3725226250,38700,38700,38700,38700,0
20250227,202500,3725226250,38700,38700,38700,38700,0
20250227,202400,3725226250,38700,38700,38700,38700,0
20250227,202300,3725226250,38700,38700,38700,38700,0
20250227,202200,3725226250,38700,38700,38700,38700,0
20250227,202100,3725226250,38700,38700,38700,38700,0
20250227,202000,3725226250,38700,38700,38700,38700,0
20250227,201900,3725226250,38700,38700,38700,38700,0
20250227,201800,3725226250,38700,38700,38700,38700,0
20250227,201700,3725226250,38700,38700,38700,38700,0
20250227,201600,3725226250,38700,38700,38700,38700,0
20250227,201500,3725226250,38700,38700,38700,38700,0
20250227,201400,3725226250,38700,38700,38700,38700,0
20250227,201300,3725226250,38700,38700,38700,38700,0
20250227,201200,3725226250,38700,38700,38700,38700,1654
20250227,201100,3725226250,38700,38700,38700,38700,0
20250227,201000,3725226250,38700,38700,38700,38700,0
20250227,200900,3725226250,38700,38700,38700,38700,0
20250227,200800,3725226250,38700,38700,38700,38700,0
20250227,200700,3725226250,38700,38700,38700,38700,0
20250227,200600,3725226250,38700,38700,38700,38700,0
20250227,200500,3725226250,38700,38700,38700,38700,0
20250227,200400,3725226250,38700,38700,38700,38700,0
20250227,200300,3725226250,38700,38700,38700,38700,0
20250227,200200,3725226250,38700,38700,38700,38700,0
20250227,200100,3725226250,38700,38700,38700,38700,0
20250227,200000,3725226250,38700,38700,38700,38700,0
20250227,195900,3725226250,38700,38700,38700,38700,0
20250227,195800,3725226250,38700,38700,38700,38700,0
20250227,195700,3725226250,38700,38700,38700,38700,0
20250227,195600,3725226250,38700,38700,38700,38700,0
20250227,195500,3725226250,38700,38700,38700,38700,0
20250227,195400,3725226250,38700,38700,38700,38700,0
20250227,195300,3725226250,38700,38700,38700,38700,0
20250227,195200,3725226250,38700,38700,38700,38700,0
20250227,195100,3725226250,38700,38700,38700,38700,0
20250227,195000,3725226250,38700,38700,38700,38700,0
20250227,194900,3725226250,38700,38700,38700,38700,0
20250227,194800,3725226250,38700,38700,38700,38700,0
20250227,194700,3725226250,38700,38700,38700,38700,0
20250227,194600,3725226250,38700,38700,38700,38700,0
20250227,194500,3725226250,38700,38700,38700,38700,0
20250227,194400,3725226250,38700,38700,38700,38700,0
20250227,194300,3725226250,38700,38700,38700,38700,0
20250227,194200,3725226250,38700,38700,38700,38700,1654
20250227,194100,3725226250,38700,38700,38700,38700,0
20250227,194000,3725226250,38700,38700,38700,38700,0
20250227,193900,3725226250,38700,38700,38700,38700,0
20250227,193800,3725226250,38700,38700,38700,38700,0
20250227,193700,3725226250,38700,38700,38700,38700,0
20250227,193600,3725226250,38700,38700,38700,38700,0
20250227,193500,3725226250,38700,38700,38700,38700,0
20250227,193400,3725226250,38700,38700,38700,38700,0
20250227,193300,3725226250,38700,38700,38700,38700,0
20250227,193200,3725226250,38700,38700,38700,38700,0
20250227,193100,3725226250,38700,38700,38700,38700,0
20250227,193000,3725226250,38700,38700,38700,38700,0
20250227,192900,3725226250,38700,38700,38700,38700,0
20250227,192800,3725226250,38700,38700,38700,38700,0
20250227,192700,3725226250,38700,38700,38700,38700,0
20250227,192600,3725226250,38700,38700,38700,38700,0
20250227,192500,3725226250,38700,38700,38700,38700,0
20250227,192400,3725226250,38700,38700,38700,38700,0
20250227,192300,3725226250,38700,38700,38700,38700,0
20250227,192200,3725226250,38700,38700,38700,38700,0
20250227,192100,3725226250,38700,38700,38700,38700,0
20250227,192000,3725226250,38700,38700,38700,38700,0
20250227,191900,3725226250,38700,38700,38700,38700,0
20250227,191800,3725226250,38700,38700,38700,38700,0
20250227,191700,3725226250,38700,38700,38700,38700,0
20250227,191600,3725226250,38700,38700,38700,38700,0
20250227,191500,3725226250,38700,38700,38700,38700,0
20250227,191400,3725226250,38700,38700,38700,38700,0
20250227,191300,3725226250,38700,38700,38700,38700,0
20250227,191200,3725226250,38700,38700,38700,38700,1654
20250227,191100,3725226250,38700,38700,38700,38700,0
20250227,191000,3725226250,38700,38700,38700,38700,0
20250227,190900,3725226250,38700,38700,38700,38700,0
20250227,190800,3725226250,38700,38700,38700,38700,0
20250227,190700,3725226250,38700,38700,38700,38700,0
20250227,190600,3725226250,38700,38700,38700,38700,0
20250227,190500,3725226250,38700,38700,38700,38700,0
20250227,190400,3725226250,38700,38700,38700,38700,0
20250227,190300,3725226250,38700,38700,38700,38700,0
20250227,190200,3725226250,38700,38700,38700,38700,0
20250227,190100,3725226250,38700,38700,38700,38700,0
20250227,190000,3725226250,38700,38700,38700,38700,0
20250227,185900,3725226250,38700,38700,38700,38700,0
20250227,185800,3725226250,38700,38700,38700,38700,0
20250227,185700,3725226250,38700,38700,38700,38700,0
20250227,185600,3725226250,38700,38700,38700,38700,0
20250227,185500,3725226250,38700,38700,38700,38700,0
20250227,185400,3725226250,38700,38700,38700,38700,0
20250227,185300,3725226250,38700,38700,38700,38700,0
20250227,185200,3725226250,38700,38700,38700,38700,0
20250227,185100,3725226250,38700,38700,38700,38700,0
20250227,185000,3725226250,38700,38700,38700,38700,0
20250227,184900,3725226250,38700,38700,38700,38700,0
20250227,184800,3725226250,38700,38700,38700,38700,0
20250227,184700,3725226250,38700,38700,38700,38700,0
20250227,184600,3725226250,38700,38700,38700,38700,0
20250227,184500,3725226250,38700,38700,38700,38700,0
20250227,184400,3725226250,38700,38700,38700,38700,0
20250227,184300,3725226250,38700,38700,38700,38700,0
20250227,184200,3725226250,38700,38700,38700,38700,1654
20250227,184100,3725226250,38700,38700,38700,38700,0
20250227,184000,3725226250,38700,38700,38700,38700,0
20250227,183900,3725226250,38700,38700,38700,38700,0
20250227,183800,3725226250,38700,38700,38700,38700,0
20250227,183700,3725226250,38700,38700,38700,38700,0
20250227,183600,3725226250,38700,38700,38700,38700,0
20250227,183500,3725226250,38700,38700,38700,38700,0
20250227,183400,3725226250,38700,38700,38700,38700,0
20250227,183300,3725226250,38700,38700,38700,38700,0
20250227,183200,3725226250,38700,38700,38700,38700,0
20250227,183100,3725226250,38700,38700,38700,38700,0
20250227,183000,3725226250,38700,38700,38700,38700,0
20250227,182900,3725226250,38700,38700,38700,38700,0
20250227,182800,3725226250,38700,38700,38700,38700,0
20250227,182700,3725226250,38700,38700,38700,38700,0
20250227,182600,3725226250,38700,38700,38700,38700,0
20250227,182500,3725226250,38700,38700,38700,38700,0
20250227,182400,3725226250,38700,38700,38700,38700,0
20250227,182300,3725226250,38700,38700,38700,38700,0
20250227,182200,3725226250,38700,38700,38700,38700,0
20250227,182100,3725226250,38700,38700,38700,38700,0
20250227,182000,3725226250,38700,38700,38700,38700,0
20250227,181900,3725226250,38700,38700,38700,38700,0
20250227,181800,3725226250,38700,38700,38700,38700,0
20250227,181700,3725226250,38700,38700,38700,38700,0
20250227,181600,3725226250,38700,38700,38700,38700,0
20250227,181500,3725226250,38700,38700,38700,38700,0
20250227,181400,3725226250,38700,38700,38700,38700,0
20250227,181300,3725226250,38700,38700,38700,38700,0
20250227,181200,3725226250,38700,38700,38700,38700,1654
20250227,181100,3725226250,38700,38700,38700,38700,0
20250227,181000,3725226250,38700,38700,38700,38700,0
20250227,180900,3725226250,38700,38700,38700,38700,0
20250227,180800,3725226250,38700,38700,38700,38700,0
20250227,180700,3725226250,38700,38700,38700,38700,0
20250227,180600,3725226250,38700,38700,38700,38700,0
20250227,180500,3725226250,38700,38700,38700,38700,0
20250227,180400,3725226250,38700,38700,38700,38700,0
20250227,180300,3725226250,38700,38700,38700,38700,0
20250227,180200,3725226250,38700,38700,38700,38700,0
20250227,180100,3725226250,38700,38700,38700,38700,0
20250227,180000,3725226250,38700,38700,38700,38700,0
20250227,175900,3725226250,38700,38700,38700,38700,0
20250227,175800,3725226250,38700,38700,38700,38700,0
20250227,175700,3725226250,38700,38700,38700,38700,0
20250227,175600,3725226250,38700,38700,38700,38700,0
20250227,175500,3725226250,38700,38700,38700,38700,0
20250227,175400,3725226250,38700,38700,38700,38700,0
20250227,175300,3725226250,38700,38700,38700,38700,0
20250227,175200,3725226250,38700,38700,38700,38700,0
20250227,175100,3725226250,38700,38700,38700,38700,0
20250227,175000,3725226250,38700,38700,38700,38700,0
20250227,174900,3725226250,38700,38700,38700,38700,0
20250227,174800,3725226250,38700,38700,38700,38700,0
20250227,174700,3725226250,38700,38700,38700,38700,0
20250227,174600,3725226250,38700,38700,38700,38700,0
20250227,174500,3725226250,38700,38700,38700,38700,0
20250227,174400,3725226250,38700,38700,38700,38700,0
20250227,174300,3725226250,38700,38700,38700,38700,0
20250227,174200,3725226250,38700,38700,38700,38700,1654
20250227,174100,3725226250,38700,38700,38700,38700,0
20250227,174000,3725226250,38700,38700,38700,38700,0
20250227,173900,3725226250,38700,38700,38700,38700,0
20250227,173800,3725226250,38700,38700,38700,38700,0
20250227,173700,3725226250,38700,38700,38700,38700,0
20250227,173600,3725226250,38700,38700,38700,38700,0
20250227,173500,3725226250,38700,38700,38700,38700,0
20250227,173400,3725226250,38700,38700,38700,38700,0
20250227,173300,3725226250,38700,38700,38700,38700,0
20250227,173200,3725226250,38700,38700,38700,38700,0
20250227,173100,3725226250,38700,38700,38700,38700,0
20250227,173000,3725226250,38700,38700,38700,38700,0
20250227,172900,3725226250,38700,38700,38700,38700,0
20250227,172800,3725226250,38700,38700,38700,38700,0
20250227,172700,3725226250,38700,38700,38700,38700,0
20250227,172600,3725226250,38700,38700,38700,38700,0
20250227,172500,3725226250,38700,38700,38700,38700,0
20250227,172400,3725226250,38700,38700,38700,38700,0
20250227,172300,3725226250,38700,38700,38700,38700,0
20250227,172200,3725226250,38700,38700,38700,38700,0
20250227,172100,3725226250,38700,38700,38700,38700,0
20250227,172000,3725226250,38700,38700,38700,38700,0
20250227,171900,3725226250,38700,38700,38700,38700,0
20250227,171800,3725226250,38700,38700,38700,38700,0
20250227,171700,3725226250,38700,38700,38700,38700,0
20250227,171600,3725226250,38700,38700,38700,38700,0
20250227,171500,3725226250,38700,38700,38700,38700,0
20250227,171400,3725226250,38700,38700,38700,38700,0
20250227,171300,3725226250,38700,38700,38700,38700,0
20250227,171200,3725226250,38700,38700,38700,38700,1654
20250227,171100,3725226250,38700,38700,38700,38700,0
20250227,171000,3725226250,38700,38700,38700,38700,0
20250227,170900,3725226250,38700,38700,38700,38700,0
20250227,170800,3725226250,38700,38700,38700,38700,0
20250227,170700,3725226250,38700,38700,38700,38700,0
20250227,170600,3725226250,38700,38700,38700,38700,0
20250227,170500,3725226250,38700,38700,38700,38700,0
20250227,170400,3725226250,38700,38700,38700,38700,0
20250227,170300,3725226250,38700,38700,38700,38700,0
20250227,170200,3725226250,38700,38700,38700,38700,0
20250227,170100,3725226250,38700,38700,38700,38700,0
20250227,170000,3725226250,38700,38700,38700,38700,0
20250227,165900,3725226250,38700,38700,38700,38700,0
20250227,165800,3725226250,38700,38700,38700,38700,0
20250227,165700,3725226250,38700,38700,38700,38700,0
20250227,165600,3725226250,38700,38700,38700,38700,0
20250227,165500,3725226250,38700,38700,38700,38700,0
20250227,165400,3725226250,38700,38700,38700,38700,0
20250227,165300,3725226250,38700,38700,38700,38700,0
20250227,165200,3725226250,38700,38700,38700,38700,0
20250227,165100,3725226250,38700,38700,38700,38700,0
20250227,165000,3725226250,38700,38700,38700,38700,0
20250227,164900,3725226250,38700,38700,38700,38700,0
20250227,164800,3725226250,38700,38700,38700,38700,0
20250227,164700,3725226250,38700,38700,38700,38700,0
20250227,164600,3725226250,38700,38700,38700,38700,0
20250227,164500,3725226250,38700,38700,38700,38700,0
20250227,164400,3725226250,38700,38700,38700,38700,0
20250227,164300,3725226250,38700,38700,38700,38700,0
20250227,164200,3725226250,38700,38700,38700,38700,1654
20250227,164100,3725226250,38700,38700,38700,38700,0
20250227,164000,3725226250,38700,38700,38700,38700,0
20250227,163900,3725226250,38700,38700,38700,38700,0
20250227,163800,3725226250,38700,38700,38700,38700,0
20250227,163700,3725226250,38700,38700,38700,38700,0
20250227,163600,3725226250,38700,38700,38700,38700,0
20250227,163500,3725226250,38700,38700,38700,38700,0
20250227,163400,3725226250,38700,38700,38700,38700,0
20250227,163300,3725226250,38700,38700,38700,38700,0
20250227,163200,3725226250,38700,38700,38700,38700,0
20250227,163100,3725226250,38700,38700,38700,38700,0
20250227,163000,3725226250,38700,38700,38700,38700,0
20250227,162900,3725226250,38700,38700,38700,38700,0
20250227,162800,3725226250,38700,38700,38700,38700,0
20250227,162700,3725226250,38700,38700,38700,38700,0
20250227,162600,3725226250,38700,38700,38700,38700,0
20250227,162500,3725226250,38700,38700,38700,38700,0
20250227,162400,3725226250,38700,38700,38700,38700,0
20250227,162300,3725226250,38700,38700,38700,38700,0
20250227,162200,3725226250,38700,38700,38700,38700,0
20250227,162100,3725226250,38700,38700,38700,38700,0
20250227,162000,3725226250,38700,38700,38700,38700,0
20250227,161900,3725226250,38700,38700,38700,38700,0
20250227,161800,3725226250,38700,38700,38700,38700,0
20250227,161700,3725226250,38700,38700,38700,38700,0
20250227,161600,3725226250,38700,38700,38700,38700,0
20250227,161500,3725226250,38700,38700,38700,38700,0
20250227,161400,3725226250,38700,38700,38700,38700,0
20250227,161300,3725226250,38700,38700,38700,38700,0
20250227,161200,3725226250,38700,38700,38700,38700,1654
20250227,161100,3725226250,38700,38700,38700,38700,0
20250227,161000,3725226250,38700,38700,38700,38700,0
20250227,160900,3725226250,38700,38700,38700,38700,0
20250227,160800,3725226250,38700,38700,38700,38700,0
20250227,160700,3725226250,38700,38700,38700,38700,0
20250227,160600,3725226250,38700,38700,38700,38700,0
20250227,160500,3725226250,38700,38700,38700,38700,0
20250227,160400,3725226250,38700,38700,38700,38700,0
20250227,160300,3725226250,38700,38700,38700,38700,0
20250227,160200,3725226250,38700,38700,38700,38700,0
20250227,160100,3725226250,38700,38700,38700,38700,0
20250227,160000,3725226250,38700,38700,38700,38700,0
20250227,155900,3725226250,38700,38700,38700,38700,0
20250227,155800,3725226250,38700,38700,38700,38700,0
20250227,155700,3725226250,38700,38700,38700,38700,0
20250227,155600,3725226250,38700,38700,38700,38700,0
20250227,155500,3725226250,38700,38700,38700,38700,0
20250227,155400,3725226250,38700,38700,38700,38700,0
20250227,155300,3725226250,38700,38700,38700,38700,0
20250227,155200,3725226250,38700,38700,38700,38700,0
20250227,155100,3725226250,38700,38700,38700,38700,0
20250227,155000,3725226250,38700,38700,38700,38700,0
20250227,154900,3725226250,38700,38700,38700,38700,0
20250227,154800,3725226250,38700,38700,38700,38700,0
20250227,154700,3725226250,38700,38700,38700,38700,0
20250227,154600,3725226250,38700,38700,38700,38700,0
20250227,154500,3725226250,38700,38700,38700,38700,0
20250227,154400,3725226250,38700,38700,38700,38700,0
20250227,154300,3725226250,38700,38700,38700,38700,0
20250227,154200,3725226250,38700,38700,38700,38700,1654
20250227,154100,3725226250,38700,38700,38700,38700,0
20250227,154000,3725226250,38700,38700,38700,38700,0
20250227,153900,3725226250,38700,38700,38700,38700,0
20250227,153800,3725226250,38700,38700,38700,38700,0
20250227,153700,3725226250,38700,38700,38700,38700,0
20250227,153600,3725226250,38700,38700,38700,38700,0
20250227,153500,3725226250,38700,38700,38700,38700,0
20250227,153400,3725226250,38700,38700,38700,38700,0
20250227,153300,3725226250,38700,38700,38700,38700,0
20250227,153200,3725226250,38700,38700,38700,38700,0
20250227,153100,3725226250,38700,38700,38700,38700,0
20250227,153000,3725226250,38700,38700,38700,38700,1654
20250227,152900,3661216450,38600,38600,38600,38600,0
20250227,152800,3661216450,38600,38600,38600,38600,0
20250227,152700,3661216450,38600,38600,38600,38600,0
20250227,152600,3661216450,38600,38600,38600,38600,0
20250227,152500,3661216450,38600,38600,38600,38600,0
20250227,152400,3661216450,38600,38600,38600,38600,0
20250227,152300,3661216450,38600,38600,38600,38600,0
20250227,152200,3661216450,38600,38600,38600,38600,0
20250227,152100,3661216450,38600,38600,38600,38600,0
20250227,152000,3661216450,38600,38600,38600,38600,0
20250227,151900,3661216450,38600,38650,38700,38600,624
20250227,151800,3637099650,38700,38750,38750,38700,105
20250227,151700,3633035400,38750,38700,38750,38700,144
20250227,151600,3627460400,38750,38850,38850,38700,88
20250227,151500,3624050350,38750,38900,38900,38750,435
20250227,151400,3607173000,38900,38900,38900,38900,92
20250227,151300,3603594200,38900,38950,38950,38850,92
20250227,151200,3600015000,38950,38800,38950,38800,126
20250227,151100,3595117450,38950,38900,38950,38900,416
20250227,151000,3578932850,38800,38900,38950,38800,377
20250227,150900,3564290200,38900,38950,38950,38850,458
20250227,150800,3546483600,38950,39000,39000,38950,311
20250227,150700,3534369300,39000,38900,39000,38850,410
20250227,150600,3518413200,38950,38950,39000,38900,350
20250227,150500,3504782150,38950,38950,38950,38900,354
20250227,150400,3491002200,38950,38900,38950,38900,182
20250227,150300,3483918850,38900,38900,38900,38900,148
20250227,150200,3478161650,38900,38900,38950,38850,891
20250227,150100,3443534150,38900,38950,38950,38750,234
20250227,150000,3434444250,38950,38950,38950,38850,306
20250227,145900,3422536900,38950,38900,38950,38900,316
20250227,145800,3410232050,38900,38900,38900,38850,255
20250227,145700,3400313950,38900,38900,38900,38850,296
20250227,145600,3388802850,38900,38850,38900,38750,337
20250227,145500,3375713500,38850,38800,38850,38750,563
20250227,145400,3353868700,38800,38750,38800,38750,351
20250227,145300,3340264300,38700,38650,38700,38650,521
20250227,145200,3320116900,38650,38600,38700,38600,32
20250227,145100,3318880250,38650,38650,38650,38600,199
20250227,145000,3311196700,38600,38650,38650,38600,554
20250227,144900,3289794850,38650,38650,38650,38650,218
20250227,144800,3281369150,38700,38700,38700,38700,25
20250227,144700,3280401650,38700,38650,38700,38650,466
20250227,144600,3262390250,38650,38650,38650,38650,113
20250227,144500,3258022800,38650,38600,38650,38600,45
20250227,144400,3256285600,38600,38600,38600,38600,300
20250227,144300,3244705600,38550,38550,38550,38550,1
20250227,144200,3244667050,38550,38550,38550,38550,17
20250227,144100,3244011700,38550,38550,38550,38550,0
20250227,144000,3244011700,38550,38600,38600,38500,503
20250227,143900,3224612250,38600,38600,38600,38600,200
20250227,143800,3216892250,38650,38650,38650,38650,25
20250227,143700,3215926000,38600,38600,38600,38600,0
20250227,143600,3215926000,38600,38600,38600,38600,0
20250227,143500,3215926000,38600,38600,38600,38600,200
20250227,143400,3208206000,38650,38650,38650,38600,99
20250227,143300,3204379750,38650,38650,38650,38650,10
20250227,143200,3203993250,38650,38700,38700,38650,280
20250227,143100,3193158300,38700,38700,38700,38700,0
20250227,143000,3193158300,38700,38700,38800,38700,548
20250227,142900,3171947200,38800,38800,38800,38700,33
20250227,142800,3170667800,38800,38800,38800,38800,41
20250227,142700,3169077000,38800,38750,38800,38700,71
20250227,142600,3166324100,38800,38800,38800,38800,10
20250227,142500,3165936100,38800,38800,38800,38750,22
20250227,142400,3165082550,38850,38850,38850,38850,1
20250227,142300,3165043700,38850,38850,38850,38850,23
20250227,142200,3164150150,38850,38900,38900,38750,471
20250227,142100,3145848600,38950,38950,38950,38950,22
20250227,142000,3144991700,38900,38900,38900,38900,386
20250227,141900,3129976300,38950,38900,39000,38900,555
20250227,141800,3108353800,38850,38850,38850,38850,104
20250227,141700,3104313400,38800,38950,38950,38800,514
20250227,141600,3084323850,38950,38950,38950,38950,6
20250227,141500,3084090150,39000,39000,39050,39000,943
20250227,141400,3047300800,39050,39050,39050,38850,1840
20250227,141300,2975616800,39050,39050,39150,39000,742
20250227,141200,2946624250,38950,38850,39050,38800,1494
20250227,141100,2888420850,38900,38750,38900,38700,2134
20250227,141000,2805650400,38750,38700,38800,38650,2923
20250227,140900,2692393550,38700,38450,38700,38450,803
20250227,140800,2661433350,38450,38400,38450,38400,8
20250227,140700,2661125950,38450,38450,38450,38450,26
20250227,140600,2660126250,38450,38400,38450,38350,271
20250227,140500,2649716400,38300,38450,38450,38300,755
20250227,140400,2620739900,38450,38450,38450,38450,8
20250227,140300,2620432300,38450,38350,38450,38350,375
20250227,140200,2606031650,38350,38350,38350,38350,412
20250227,140100,2590231450,38300,38350,38400,38300,66
20250227,140000,2587699750,38400,38300,38400,38300,50
20250227,135900,2585781400,38300,38300,38350,38300,427
20250227,135800,2569409500,38300,38350,38400,38300,91
20250227,135700,2565921350,38350,38400,38400,38350,73
20250227,135600,2563120950,38350,38400,38450,38300,516
20250227,135500,2543324400,38400,38450,38450,38300,904
20250227,135400,2508643600,38400,38450,38500,38400,368
20250227,135300,2494497500,38400,38400,38400,38350,164
20250227,135200,2488201050,38350,38400,38400,38350,80
20250227,135100,2485132750,38350,38350,38400,38300,690
20250227,135000,2458672050,38300,38300,38300,38300,234
20250227,134900,2449709850,38350,38350,38400,38300,164
20250227,134800,2443420900,38350,38300,38350,38300,406
20250227,134700,2427855050,38350,38400,38400,38350,205
20250227,134600,2419992250,38350,38350,38400,38350,227
20250227,134500,2411279250,38350,38300,38400,38300,528
20250227,134400,2391030650,38350,38400,38400,38300,900
20250227,134300,2356482650,38400,38300,38450,38300,203
20250227,134200,2348688250,38300,38350,38400,38300,347
20250227,134100,2335389450,38250,38600,38600,38250,2415
20250227,134000,2242658700,38650,38650,38650,38600,64
20250227,133900,2240187450,38650,38650,38650,38650,7
20250227,133800,2239916900,38650,38650,38700,38650,57
20250227,133700,2237713050,38650,38700,38700,38650,120
20250227,133600,2233074650,38700,38650,38700,38650,21
20250227,133500,2232262200,38700,38750,38750,38700,575
20250227,133400,2209994450,38750,38700,38750,38700,77
20250227,133300,2207013100,38750,38750,38750,38750,170
20250227,133200,2200425600,38750,38700,38750,38700,34
20250227,133100,2199109000,38700,38700,38700,38700,241
20250227,133000,2189782300,38650,38650,38700,38650,91
20250227,132900,2186264350,38650,38650,38650,38650,3
20250227,132800,2186148400,38700,38700,38700,38700,26
20250227,132700,2185142200,38650,38650,38650,38650,47
20250227,132600,2183325650,38750,38700,38750,38650,45
20250227,132500,2181583950,38700,38700,38700,38700,10
20250227,132400,2181196950,38700,38650,38700,38650,25
20250227,132300,2180229600,38700,38700,38700,38700,107
20250227,132200,2176088700,38700,38700,38700,38700,23
20250227,132100,2175198600,38700,38700,38700,38700,12
20250227,132000,2174734200,38700,38700,38700,38700,33
20250227,131900,2173457100,38650,38600,38700,38600,629
20250227,131800,2149145000,38600,38550,38600,38550,171
20250227,131700,2142546450,38550,38550,38550,38500,533
20250227,131600,2122000850,38600,38600,38600,38600,23
20250227,131500,2121113050,38600,38650,38650,38600,52
20250227,131400,2119105100,38600,38600,38650,38600,30
20250227,131300,2117945950,38600,38600,38600,38600,3
20250227,131200,2117830150,38650,38650,38650,38600,155
20250227,131100,2111845800,38600,38600,38600,38600,39
20250227,131000,2110340400,38650,38650,38650,38650,22
20250227,130900,2109490100,38600,38600,38600,38600,5
20250227,130800,2109297100,38650,38650,38650,38650,17
20250227,130700,2108640050,38650,38600,38650,38600,19
20250227,130600,2107905850,38650,38650,38650,38650,148
20250227,130500,2102185650,38700,38650,38700,38650,212
20250227,130400,2093991500,38650,38700,38700,38650,19
20250227,130300,2093256300,38700,38700,38700,38700,30
20250227,130200,2092095300,38700,38700,38750,38700,33
20250227,130100,2090817350,38750,38750,38750,38750,4
20250227,130000,2090662350,38750,38700,38750,38700,20
20250227,125900,2089887500,38750,38700,38750,38700,7
20250227,125800,2089616300,38700,38800,38800,38700,45
20250227,125700,2087872900,38700,38700,38800,38700,72
20250227,125600,2085085800,38800,38800,38800,38800,17
20250227,125500,2084426200,38750,38800,38850,38750,252
20250227,125400,2074656700,38850,38850,38850,38800,160
20250227,125300,2068447800,38850,38850,38850,38850,4
20250227,125200,2068292400,38750,38850,38850,38750,20
20250227,125100,2067515700,38850,38850,38850,38850,24
20250227,125000,2066583300,38750,38850,38850,38750,130
20250227,124900,2061538900,38850,38850,38850,38850,6
20250227,124800,2061305800,38850,38900,38950,38850,329
20250227,124700,2048509750,38850,38800,38850,38800,318
20250227,124600,2036157350,38800,38800,38800,38800,64
20250227,124500,2033674150,38800,38750,38800,38750,218
20250227,124400,2025222850,38750,38750,38750,38750,5
20250227,124300,2025029100,38750,38700,38750,38700,83
20250227,124200,2021813500,38750,38750,38750,38750,25
20250227,124100,2020844750,38700,38750,38750,38700,27
20250227,124000,2019799000,38700,38700,38750,38700,7
20250227,123900,2019527900,38750,38750,38750,38750,17
20250227,123800,2018869150,38750,38700,38750,38700,10
20250227,123700,2018481800,38750,38750,38750,38750,27
20250227,123600,2017435550,38750,38750,38750,38750,6
20250227,123500,2017203050,38750,38700,38750,38700,20
20250227,123400,2016428200,38750,38750,38750,38750,39
20250227,123300,2014916950,38700,38650,38700,38650,9
20250227,123200,2014568850,38700,38750,38750,38700,591
20250227,123100,1991692650,38750,38750,38750,38750,17
20250227,123000,1991033900,38700,38750,38750,38700,11
20250227,122900,1990607800,38750,38750,38750,38750,17
20250227,122800,1989949050,38700,38750,38750,38700,10
20250227,122700,1989561700,38750,38750,38750,38750,17
20250227,122600,1988902950,38750,38700,38750,38700,17
20250227,122500,1988245000,38750,38750,38750,38750,25
20250227,122400,1987276250,38700,38700,38700,38700,2
20250227,122300,1987198850,38750,38700,38750,38700,25
20250227,122200,1986230250,38750,38750,38750,38750,0
20250227,122100,1986230250,38750,38700,38750,38700,28
20250227,122000,1985145400,38700,38700,38700,38700,356
20250227,121900,1971368200,38750,38750,38800,38750,235
20250227,121800,1962260800,38750,38800,38800,38750,8
20250227,121700,1961950550,38800,38750,38800,38750,321
20250227,121600,1949506150,38700,38700,38700,38700,507
20250227,121500,1929885250,38700,38750,38750,38700,37
20250227,121400,1928451750,38700,38700,38700,38700,0
20250227,121300,1928451750,38700,38750,38750,38700,69
20250227,121200,1925780150,38750,38750,38750,38750,123
20250227,121100,1921013900,38800,38850,38850,38700,711
20250227,121000,1893437550,38850,38850,38850,38850,61
20250227,120900,1891067700,38800,38800,38800,38800,92
20250227,120800,1887498100,38750,38750,38750,38750,3
20250227,120700,1887381850,38800,38800,38800,38800,23
20250227,120600,1886489450,38750,38750,38750,38750,4
20250227,120500,1886334450,38850,38850,38850,38850,25
20250227,120400,1885363200,38850,38750,38850,38750,22
20250227,120300,1884508800,38850,38700,38900,38650,812
20250227,120200,1853020250,38700,38700,38700,38700,7
20250227,120100,1852749350,38600,38650,38700,38600,82
20250227,120000,1849579350,38700,38700,38700,38700,10
20250227,115900,1849192350,38650,38700,38700,38650,20
20250227,115800,1848418500,38700,38700,38700,38700,5
20250227,115700,1848225000,38700,38650,38700,38650,67
20250227,115600,1845634600,38650,38650,38700,38650,59
20250227,115500,1843353950,38700,38650,38700,38650,44
20250227,115400,1841651200,38650,38700,38750,38650,113
20250227,115300,1837278300,38750,38800,38800,38750,126
20250227,115200,1832394950,38800,38750,38800,38750,130
20250227,115100,1827356950,38800,38800,38800,38750,219
20250227,115000,1818859850,38750,38650,38750,38650,529
20250227,114900,1798403650,38650,38750,38750,38650,38
20250227,114800,1796931950,38700,38750,38750,38700,13
20250227,114700,1796428400,38750,38700,38750,38650,286
20250227,114600,1785347000,38700,38700,38700,38600,126
20250227,114500,1780470900,38700,38700,38700,38700,17
20250227,114400,1779813000,38600,38650,38700,38600,577
20250227,114300,1757494250,38650,38650,38650,38650,8
20250227,114200,1757185050,38650,38550,38650,38550,70
20250227,114100,1754484850,38600,38600,38650,38600,68
20250227,114000,1751859800,38650,38650,38650,38650,17
20250227,113900,1751202750,38600,38600,38650,38600,204
20250227,113800,1743328250,38600,38650,38650,38600,124
20250227,113700,1738538300,38650,38550,38650,38550,73
20250227,113600,1735717150,38650,38600,38650,38600,94
20250227,113500,1732087900,38700,38700,38700,38700,8
20250227,113400,1731778300,38600,38700,38700,38600,53
20250227,113300,1729727500,38700,38700,38700,38700,55
20250227,113200,1727599000,38650,38600,38650,38550,72
20250227,113100,1724820500,38600,38550,38600,38550,20
20250227,113000,1724048550,38600,38550,38600,38550,57
20250227,112900,1721850350,38600,38600,38600,38600,4
20250227,112800,1721695950,38600,38600,38600,38600,59
20250227,112700,1719418550,38600,38700,38700,38600,11
20250227,112600,1718993050,38700,38700,38700,38600,34
20250227,112500,1717678350,38700,38700,38700,38600,119
20250227,112400,1713076350,38700,38700,38700,38700,77
20250227,112300,1710096450,38650,38600,38650,38600,505
20250227,112200,1690578500,38600,38550,38600,38550,121
20250227,112100,1685912700,38550,38550,38550,38550,3
20250227,112000,1685797050,38550,38450,38550,38450,26
20250227,111900,1684795050,38450,38450,38450,38450,4
20250227,111800,1684641250,38550,38550,38550,38550,26
20250227,111700,1683638950,38450,38550,38550,38450,14
20250227,111600,1683099550,38500,38450,38500,38450,106
20250227,111500,1679023550,38400,38400,38400,38400,3
20250227,111400,1678908350,38400,38400,38450,38400,115
20250227,111300,1674492000,38400,38300,38400,38300,51
20250227,111200,1672535900,38350,38350,38350,38350,23
20250227,111100,1671653850,38350,38350,38350,38350,0
20250227,111000,1671653850,38350,38350,38400,38350,38
20250227,110900,1670195300,38350,38350,38350,38350,20
20250227,110800,1669428300,38350,38350,38400,38350,26
20250227,110700,1668430100,38350,38350,38350,38350,7
20250227,110600,1668161650,38350,38300,38350,38300,403
20250227,110500,1652715550,38250,38250,38300,38250,10
20250227,110400,1652332800,38300,38300,38300,38300,12
20250227,110300,1651873200,38300,38250,38300,38250,5
20250227,110200,1651681800,38250,38250,38250,38250,37
20250227,110100,1650266550,38250,38250,38250,38250,71
20250227,110000,1647550800,38250,38300,38300,38250,222
20250227,105900,1639059250,38300,38300,38300,38300,201
20250227,105800,1631360950,38300,38300,38300,38300,26
20250227,105700,1630365150,38300,38300,38300,38300,75
20250227,105600,1627492650,38250,38250,38300,38250,62
20250227,105500,1625118250,38250,38250,38250,38250,0
20250227,105400,1625118250,38250,38250,38250,38250,0
20250227,105300,1625118250,38250,38300,38300,38250,6
20250227,105200,1624888700,38300,38300,38300,38300,115
20250227,105100,1620484200,38250,38200,38250,38200,115
20250227,105000,1616087600,38250,38250,38250,38250,0
20250227,104900,1616087600,38250,38200,38250,38200,128
20250227,104800,1611192900,38200,38200,38200,38200,3
20250227,104700,1611078300,38250,38250,38250,38200,10
20250227,104600,1610695950,38200,38250,38250,38200,1831
20250227,104500,1540726750,38300,38350,38350,38300,1010
20250227,104400,1502041200,38350,38400,38400,38350,335
20250227,104300,1489193900,38350,38350,38350,38350,98
20250227,104200,1485435600,38400,38400,38400,38400,57
20250227,104100,1483246800,38350,38400,38400,38350,395
20250227,104000,1468088200,38400,38400,38400,38400,0
20250227,103900,1468088200,38400,38400,38400,38400,65
20250227,103800,1465592200,38450,38500,38500,38450,130
20250227,103700,1460593450,38500,38500,38500,38500,15
20250227,103600,1460015950,38500,38500,38500,38500,3
20250227,103500,1459900450,38500,38400,38500,38350,480
20250227,103400,1441453400,38350,38350,38350,38350,3
20250227,103300,1441338350,38350,38350,38350,38350,5
20250227,103200,1441146600,38350,38350,38350,38350,4
20250227,103100,1440993200,38350,38400,38400,38350,654
20250227,103000,1415907250,38400,38450,38500,38400,559
20250227,102900,1394418800,38400,38450,38450,38400,94
20250227,102800,1390806500,38450,38400,38450,38400,148
20250227,102700,1385118350,38400,38400,38400,38350,191
20250227,102600,1377784000,38350,38400,38400,38350,18
20250227,102500,1377092950,38400,38450,38450,38400,290
20250227,102400,1365955850,38450,38450,38450,38400,85
20250227,102300,1362690850,38450,38450,38450,38400,73
20250227,102200,1359886950,38450,38450,38450,38450,49
20250227,102100,1358002900,38450,38450,38450,38450,4
20250227,102000,1357849100,38400,38450,38450,38400,63
20250227,101900,1355426800,38450,38500,38500,38450,311
20250227,101800,1343466250,38500,38600,38600,38500,801
20250227,101700,1312607150,38650,38600,38650,38600,203
20250227,101600,1304763350,38600,38600,38600,38600,8
20250227,101500,1304454550,38600,38500,38600,38500,179
20250227,101400,1297546950,38500,38500,38500,38500,23
20250227,101300,1296661450,38450,38450,38450,38450,30
20250227,101200,1295507950,38450,38450,38450,38450,3
20250227,101100,1295392600,38450,38400,38450,38400,19
20250227,101000,1294662600,38400,38400,38400,38350,289
20250227,100900,1283565500,38400,38400,38400,38400,397
20250227,100800,1268320700,38400,38400,38400,38400,60
20250227,100700,1266016700,38350,38400,38400,38350,104
20250227,100600,1262023300,38400,38450,38450,38400,573
20250227,100500,1240005650,38450,38450,38450,38450,3
20250227,100400,1239890300,38500,38500,38500,38500,23
20250227,100300,1239004800,38500,38500,38500,38450,100
20250227,100200,1235154850,38500,38600,38600,38500,163
20250227,100100,1228875050,38650,38650,38650,38650,25
20250227,100000,1227908800,38600,38700,38700,38600,37
20250227,095900,1226480200,38650,38800,38800,38650,989
20250227,095800,1188222200,38800,38800,38800,38800,0
20250227,095700,1188222200,38800,38850,38850,38800,23
20250227,095600,1187328800,38900,39000,39000,38900,519
20250227,095500,1167105800,39000,39000,39000,39000,4
20250227,095400,1166949800,39000,39050,39050,39000,485
20250227,095300,1148013050,39050,39100,39100,39050,594
20250227,095200,1124810700,39050,39050,39200,39000,730
20250227,095100,1096283700,39050,38950,39050,38950,542
20250227,095000,1075156400,39000,39000,39050,38800,2505
20250227,094900,977675500,39000,39000,39050,38950,1109
20250227,094800,934430100,39100,38850,39200,38850,1852
20250227,094700,862120950,38850,38450,39050,38450,1189
20250227,094600,815969350,38450,38350,38450,38350,367
20250227,094500,801876250,38300,38350,38350,38300,125
20250227,094400,797086800,38350,38400,38400,38350,314
20250227,094300,785035450,38300,38400,38400,38300,645
20250227,094200,760307200,38450,38450,38450,38450,102
20250227,094100,756385300,38500,38500,38500,38500,6
20250227,094000,756154300,38500,38550,38550,38500,304
20250227,093900,744445300,38550,38600,38600,38550,167
20250227,093800,738007050,38600,38600,38600,38600,112
20250227,093700,733683850,38600,38600,38600,38600,57
20250227,093600,731483650,38600,38650,38650,38600,504
20250227,093500,712017900,38650,38700,38700,38650,485
20250227,093400,693267300,38700,38650,38700,38650,38
20250227,093300,691796750,38650,38650,38650,38600,87
20250227,093200,688434350,38650,38650,38650,38650,203
20250227,093100,680588400,38650,38500,38650,38500,538
20250227,093000,659858250,38500,38500,38550,38450,603
20250227,092900,636616500,38450,38450,38450,38450,51
20250227,092800,634655550,38350,38350,38350,38350,2
20250227,092700,634578850,38350,38350,38350,38300,1594
20250227,092600,573454650,38350,38300,38350,38300,698
20250227,092500,546717200,38300,38450,38450,38200,3417
20250227,092400,415716450,38500,38600,38600,38500,1829
20250227,092300,345252450,38600,38600,38600,38600,69
20250227,092200,342589050,38600,38550,38600,38550,330
20250227,092100,329856050,38550,38550,38550,38550,3
20250227,092000,329740400,38550,38550,38550,38500,404
20250227,091900,314173700,38500,38500,38500,38500,195
20250227,091800,306666200,38500,38550,38550,38500,381
20250227,091700,291992700,38550,38550,38550,38550,166
20250227,091600,285593400,38550,38550,38600,38550,107
20250227,091500,281468000,38600,38600,38600,38600,277
20250227,091400,270775800,38600,38700,38700,38600,1817
20250227,091300,200538050,38750,38750,38750,38750,336
20250227,091200,187518050,38800,38800,38800,38800,26
20250227,091100,186509250,38800,38750,38800,38750,268
20250227,091000,176124200,38650,38750,38750,38650,221
20250227,090900,167578450,38700,38700,38750,38700,172
20250227,090800,160920450,38700,38750,38750,38700,455
20250227,090700,143305400,38800,38850,38850,38800,91
20250227,090600,139771050,38850,38800,38900,38800,147
20250227,090500,134066300,38750,38600,38750,38600,310
20250227,090400,122068850,38600,38600,38600,38600,36
20250227,090300,120679250,38600,38550,38650,38550,357
20250227,090200,106904600,38550,38650,38650,38550,235
20250227,090100,97837400,38700,38900,38900,38650,1558
20250227,090000,37489100,38950,38900,39300,38900,963
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 204200 3725226250 38700 38700 38700 38700 1654
3 20250227 204100 3725226250 38700 38700 38700 38700 0
4 20250227 204000 3725226250 38700 38700 38700 38700 0
5 20250227 203900 3725226250 38700 38700 38700 38700 0
6 20250227 203800 3725226250 38700 38700 38700 38700 0
7 20250227 203700 3725226250 38700 38700 38700 38700 0
8 20250227 203600 3725226250 38700 38700 38700 38700 0
9 20250227 203500 3725226250 38700 38700 38700 38700 0
10 20250227 203400 3725226250 38700 38700 38700 38700 0
11 20250227 203300 3725226250 38700 38700 38700 38700 0
12 20250227 203200 3725226250 38700 38700 38700 38700 0
13 20250227 203100 3725226250 38700 38700 38700 38700 0
14 20250227 203000 3725226250 38700 38700 38700 38700 0
15 20250227 202900 3725226250 38700 38700 38700 38700 0
16 20250227 202800 3725226250 38700 38700 38700 38700 0
17 20250227 202700 3725226250 38700 38700 38700 38700 0
18 20250227 202600 3725226250 38700 38700 38700 38700 0
19 20250227 202500 3725226250 38700 38700 38700 38700 0
20 20250227 202400 3725226250 38700 38700 38700 38700 0
21 20250227 202300 3725226250 38700 38700 38700 38700 0
22 20250227 202200 3725226250 38700 38700 38700 38700 0
23 20250227 202100 3725226250 38700 38700 38700 38700 0
24 20250227 202000 3725226250 38700 38700 38700 38700 0
25 20250227 201900 3725226250 38700 38700 38700 38700 0
26 20250227 201800 3725226250 38700 38700 38700 38700 0
27 20250227 201700 3725226250 38700 38700 38700 38700 0
28 20250227 201600 3725226250 38700 38700 38700 38700 0
29 20250227 201500 3725226250 38700 38700 38700 38700 0
30 20250227 201400 3725226250 38700 38700 38700 38700 0
31 20250227 201300 3725226250 38700 38700 38700 38700 0
32 20250227 201200 3725226250 38700 38700 38700 38700 1654
33 20250227 201100 3725226250 38700 38700 38700 38700 0
34 20250227 201000 3725226250 38700 38700 38700 38700 0
35 20250227 200900 3725226250 38700 38700 38700 38700 0
36 20250227 200800 3725226250 38700 38700 38700 38700 0
37 20250227 200700 3725226250 38700 38700 38700 38700 0
38 20250227 200600 3725226250 38700 38700 38700 38700 0
39 20250227 200500 3725226250 38700 38700 38700 38700 0
40 20250227 200400 3725226250 38700 38700 38700 38700 0
41 20250227 200300 3725226250 38700 38700 38700 38700 0
42 20250227 200200 3725226250 38700 38700 38700 38700 0
43 20250227 200100 3725226250 38700 38700 38700 38700 0
44 20250227 200000 3725226250 38700 38700 38700 38700 0
45 20250227 195900 3725226250 38700 38700 38700 38700 0
46 20250227 195800 3725226250 38700 38700 38700 38700 0
47 20250227 195700 3725226250 38700 38700 38700 38700 0
48 20250227 195600 3725226250 38700 38700 38700 38700 0
49 20250227 195500 3725226250 38700 38700 38700 38700 0
50 20250227 195400 3725226250 38700 38700 38700 38700 0
51 20250227 195300 3725226250 38700 38700 38700 38700 0
52 20250227 195200 3725226250 38700 38700 38700 38700 0
53 20250227 195100 3725226250 38700 38700 38700 38700 0
54 20250227 195000 3725226250 38700 38700 38700 38700 0
55 20250227 194900 3725226250 38700 38700 38700 38700 0
56 20250227 194800 3725226250 38700 38700 38700 38700 0
57 20250227 194700 3725226250 38700 38700 38700 38700 0
58 20250227 194600 3725226250 38700 38700 38700 38700 0
59 20250227 194500 3725226250 38700 38700 38700 38700 0
60 20250227 194400 3725226250 38700 38700 38700 38700 0
61 20250227 194300 3725226250 38700 38700 38700 38700 0
62 20250227 194200 3725226250 38700 38700 38700 38700 1654
63 20250227 194100 3725226250 38700 38700 38700 38700 0
64 20250227 194000 3725226250 38700 38700 38700 38700 0
65 20250227 193900 3725226250 38700 38700 38700 38700 0
66 20250227 193800 3725226250 38700 38700 38700 38700 0
67 20250227 193700 3725226250 38700 38700 38700 38700 0
68 20250227 193600 3725226250 38700 38700 38700 38700 0
69 20250227 193500 3725226250 38700 38700 38700 38700 0
70 20250227 193400 3725226250 38700 38700 38700 38700 0
71 20250227 193300 3725226250 38700 38700 38700 38700 0
72 20250227 193200 3725226250 38700 38700 38700 38700 0
73 20250227 193100 3725226250 38700 38700 38700 38700 0
74 20250227 193000 3725226250 38700 38700 38700 38700 0
75 20250227 192900 3725226250 38700 38700 38700 38700 0
76 20250227 192800 3725226250 38700 38700 38700 38700 0
77 20250227 192700 3725226250 38700 38700 38700 38700 0
78 20250227 192600 3725226250 38700 38700 38700 38700 0
79 20250227 192500 3725226250 38700 38700 38700 38700 0
80 20250227 192400 3725226250 38700 38700 38700 38700 0
81 20250227 192300 3725226250 38700 38700 38700 38700 0
82 20250227 192200 3725226250 38700 38700 38700 38700 0
83 20250227 192100 3725226250 38700 38700 38700 38700 0
84 20250227 192000 3725226250 38700 38700 38700 38700 0
85 20250227 191900 3725226250 38700 38700 38700 38700 0
86 20250227 191800 3725226250 38700 38700 38700 38700 0
87 20250227 191700 3725226250 38700 38700 38700 38700 0
88 20250227 191600 3725226250 38700 38700 38700 38700 0
89 20250227 191500 3725226250 38700 38700 38700 38700 0
90 20250227 191400 3725226250 38700 38700 38700 38700 0
91 20250227 191300 3725226250 38700 38700 38700 38700 0
92 20250227 191200 3725226250 38700 38700 38700 38700 1654
93 20250227 191100 3725226250 38700 38700 38700 38700 0
94 20250227 191000 3725226250 38700 38700 38700 38700 0
95 20250227 190900 3725226250 38700 38700 38700 38700 0
96 20250227 190800 3725226250 38700 38700 38700 38700 0
97 20250227 190700 3725226250 38700 38700 38700 38700 0
98 20250227 190600 3725226250 38700 38700 38700 38700 0
99 20250227 190500 3725226250 38700 38700 38700 38700 0
100 20250227 190400 3725226250 38700 38700 38700 38700 0
101 20250227 190300 3725226250 38700 38700 38700 38700 0
102 20250227 190200 3725226250 38700 38700 38700 38700 0
103 20250227 190100 3725226250 38700 38700 38700 38700 0
104 20250227 190000 3725226250 38700 38700 38700 38700 0
105 20250227 185900 3725226250 38700 38700 38700 38700 0
106 20250227 185800 3725226250 38700 38700 38700 38700 0
107 20250227 185700 3725226250 38700 38700 38700 38700 0
108 20250227 185600 3725226250 38700 38700 38700 38700 0
109 20250227 185500 3725226250 38700 38700 38700 38700 0
110 20250227 185400 3725226250 38700 38700 38700 38700 0
111 20250227 185300 3725226250 38700 38700 38700 38700 0
112 20250227 185200 3725226250 38700 38700 38700 38700 0
113 20250227 185100 3725226250 38700 38700 38700 38700 0
114 20250227 185000 3725226250 38700 38700 38700 38700 0
115 20250227 184900 3725226250 38700 38700 38700 38700 0
116 20250227 184800 3725226250 38700 38700 38700 38700 0
117 20250227 184700 3725226250 38700 38700 38700 38700 0
118 20250227 184600 3725226250 38700 38700 38700 38700 0
119 20250227 184500 3725226250 38700 38700 38700 38700 0
120 20250227 184400 3725226250 38700 38700 38700 38700 0
121 20250227 184300 3725226250 38700 38700 38700 38700 0
122 20250227 184200 3725226250 38700 38700 38700 38700 1654
123 20250227 184100 3725226250 38700 38700 38700 38700 0
124 20250227 184000 3725226250 38700 38700 38700 38700 0
125 20250227 183900 3725226250 38700 38700 38700 38700 0
126 20250227 183800 3725226250 38700 38700 38700 38700 0
127 20250227 183700 3725226250 38700 38700 38700 38700 0
128 20250227 183600 3725226250 38700 38700 38700 38700 0
129 20250227 183500 3725226250 38700 38700 38700 38700 0
130 20250227 183400 3725226250 38700 38700 38700 38700 0
131 20250227 183300 3725226250 38700 38700 38700 38700 0
132 20250227 183200 3725226250 38700 38700 38700 38700 0
133 20250227 183100 3725226250 38700 38700 38700 38700 0
134 20250227 183000 3725226250 38700 38700 38700 38700 0
135 20250227 182900 3725226250 38700 38700 38700 38700 0
136 20250227 182800 3725226250 38700 38700 38700 38700 0
137 20250227 182700 3725226250 38700 38700 38700 38700 0
138 20250227 182600 3725226250 38700 38700 38700 38700 0
139 20250227 182500 3725226250 38700 38700 38700 38700 0
140 20250227 182400 3725226250 38700 38700 38700 38700 0
141 20250227 182300 3725226250 38700 38700 38700 38700 0
142 20250227 182200 3725226250 38700 38700 38700 38700 0
143 20250227 182100 3725226250 38700 38700 38700 38700 0
144 20250227 182000 3725226250 38700 38700 38700 38700 0
145 20250227 181900 3725226250 38700 38700 38700 38700 0
146 20250227 181800 3725226250 38700 38700 38700 38700 0
147 20250227 181700 3725226250 38700 38700 38700 38700 0
148 20250227 181600 3725226250 38700 38700 38700 38700 0
149 20250227 181500 3725226250 38700 38700 38700 38700 0
150 20250227 181400 3725226250 38700 38700 38700 38700 0
151 20250227 181300 3725226250 38700 38700 38700 38700 0
152 20250227 181200 3725226250 38700 38700 38700 38700 1654
153 20250227 181100 3725226250 38700 38700 38700 38700 0
154 20250227 181000 3725226250 38700 38700 38700 38700 0
155 20250227 180900 3725226250 38700 38700 38700 38700 0
156 20250227 180800 3725226250 38700 38700 38700 38700 0
157 20250227 180700 3725226250 38700 38700 38700 38700 0
158 20250227 180600 3725226250 38700 38700 38700 38700 0
159 20250227 180500 3725226250 38700 38700 38700 38700 0
160 20250227 180400 3725226250 38700 38700 38700 38700 0
161 20250227 180300 3725226250 38700 38700 38700 38700 0
162 20250227 180200 3725226250 38700 38700 38700 38700 0
163 20250227 180100 3725226250 38700 38700 38700 38700 0
164 20250227 180000 3725226250 38700 38700 38700 38700 0
165 20250227 175900 3725226250 38700 38700 38700 38700 0
166 20250227 175800 3725226250 38700 38700 38700 38700 0
167 20250227 175700 3725226250 38700 38700 38700 38700 0
168 20250227 175600 3725226250 38700 38700 38700 38700 0
169 20250227 175500 3725226250 38700 38700 38700 38700 0
170 20250227 175400 3725226250 38700 38700 38700 38700 0
171 20250227 175300 3725226250 38700 38700 38700 38700 0
172 20250227 175200 3725226250 38700 38700 38700 38700 0
173 20250227 175100 3725226250 38700 38700 38700 38700 0
174 20250227 175000 3725226250 38700 38700 38700 38700 0
175 20250227 174900 3725226250 38700 38700 38700 38700 0
176 20250227 174800 3725226250 38700 38700 38700 38700 0
177 20250227 174700 3725226250 38700 38700 38700 38700 0
178 20250227 174600 3725226250 38700 38700 38700 38700 0
179 20250227 174500 3725226250 38700 38700 38700 38700 0
180 20250227 174400 3725226250 38700 38700 38700 38700 0
181 20250227 174300 3725226250 38700 38700 38700 38700 0
182 20250227 174200 3725226250 38700 38700 38700 38700 1654
183 20250227 174100 3725226250 38700 38700 38700 38700 0
184 20250227 174000 3725226250 38700 38700 38700 38700 0
185 20250227 173900 3725226250 38700 38700 38700 38700 0
186 20250227 173800 3725226250 38700 38700 38700 38700 0
187 20250227 173700 3725226250 38700 38700 38700 38700 0
188 20250227 173600 3725226250 38700 38700 38700 38700 0
189 20250227 173500 3725226250 38700 38700 38700 38700 0
190 20250227 173400 3725226250 38700 38700 38700 38700 0
191 20250227 173300 3725226250 38700 38700 38700 38700 0
192 20250227 173200 3725226250 38700 38700 38700 38700 0
193 20250227 173100 3725226250 38700 38700 38700 38700 0
194 20250227 173000 3725226250 38700 38700 38700 38700 0
195 20250227 172900 3725226250 38700 38700 38700 38700 0
196 20250227 172800 3725226250 38700 38700 38700 38700 0
197 20250227 172700 3725226250 38700 38700 38700 38700 0
198 20250227 172600 3725226250 38700 38700 38700 38700 0
199 20250227 172500 3725226250 38700 38700 38700 38700 0
200 20250227 172400 3725226250 38700 38700 38700 38700 0
201 20250227 172300 3725226250 38700 38700 38700 38700 0
202 20250227 172200 3725226250 38700 38700 38700 38700 0
203 20250227 172100 3725226250 38700 38700 38700 38700 0
204 20250227 172000 3725226250 38700 38700 38700 38700 0
205 20250227 171900 3725226250 38700 38700 38700 38700 0
206 20250227 171800 3725226250 38700 38700 38700 38700 0
207 20250227 171700 3725226250 38700 38700 38700 38700 0
208 20250227 171600 3725226250 38700 38700 38700 38700 0
209 20250227 171500 3725226250 38700 38700 38700 38700 0
210 20250227 171400 3725226250 38700 38700 38700 38700 0
211 20250227 171300 3725226250 38700 38700 38700 38700 0
212 20250227 171200 3725226250 38700 38700 38700 38700 1654
213 20250227 171100 3725226250 38700 38700 38700 38700 0
214 20250227 171000 3725226250 38700 38700 38700 38700 0
215 20250227 170900 3725226250 38700 38700 38700 38700 0
216 20250227 170800 3725226250 38700 38700 38700 38700 0
217 20250227 170700 3725226250 38700 38700 38700 38700 0
218 20250227 170600 3725226250 38700 38700 38700 38700 0
219 20250227 170500 3725226250 38700 38700 38700 38700 0
220 20250227 170400 3725226250 38700 38700 38700 38700 0
221 20250227 170300 3725226250 38700 38700 38700 38700 0
222 20250227 170200 3725226250 38700 38700 38700 38700 0
223 20250227 170100 3725226250 38700 38700 38700 38700 0
224 20250227 170000 3725226250 38700 38700 38700 38700 0
225 20250227 165900 3725226250 38700 38700 38700 38700 0
226 20250227 165800 3725226250 38700 38700 38700 38700 0
227 20250227 165700 3725226250 38700 38700 38700 38700 0
228 20250227 165600 3725226250 38700 38700 38700 38700 0
229 20250227 165500 3725226250 38700 38700 38700 38700 0
230 20250227 165400 3725226250 38700 38700 38700 38700 0
231 20250227 165300 3725226250 38700 38700 38700 38700 0
232 20250227 165200 3725226250 38700 38700 38700 38700 0
233 20250227 165100 3725226250 38700 38700 38700 38700 0
234 20250227 165000 3725226250 38700 38700 38700 38700 0
235 20250227 164900 3725226250 38700 38700 38700 38700 0
236 20250227 164800 3725226250 38700 38700 38700 38700 0
237 20250227 164700 3725226250 38700 38700 38700 38700 0
238 20250227 164600 3725226250 38700 38700 38700 38700 0
239 20250227 164500 3725226250 38700 38700 38700 38700 0
240 20250227 164400 3725226250 38700 38700 38700 38700 0
241 20250227 164300 3725226250 38700 38700 38700 38700 0
242 20250227 164200 3725226250 38700 38700 38700 38700 1654
243 20250227 164100 3725226250 38700 38700 38700 38700 0
244 20250227 164000 3725226250 38700 38700 38700 38700 0
245 20250227 163900 3725226250 38700 38700 38700 38700 0
246 20250227 163800 3725226250 38700 38700 38700 38700 0
247 20250227 163700 3725226250 38700 38700 38700 38700 0
248 20250227 163600 3725226250 38700 38700 38700 38700 0
249 20250227 163500 3725226250 38700 38700 38700 38700 0
250 20250227 163400 3725226250 38700 38700 38700 38700 0
251 20250227 163300 3725226250 38700 38700 38700 38700 0
252 20250227 163200 3725226250 38700 38700 38700 38700 0
253 20250227 163100 3725226250 38700 38700 38700 38700 0
254 20250227 163000 3725226250 38700 38700 38700 38700 0
255 20250227 162900 3725226250 38700 38700 38700 38700 0
256 20250227 162800 3725226250 38700 38700 38700 38700 0
257 20250227 162700 3725226250 38700 38700 38700 38700 0
258 20250227 162600 3725226250 38700 38700 38700 38700 0
259 20250227 162500 3725226250 38700 38700 38700 38700 0
260 20250227 162400 3725226250 38700 38700 38700 38700 0
261 20250227 162300 3725226250 38700 38700 38700 38700 0
262 20250227 162200 3725226250 38700 38700 38700 38700 0
263 20250227 162100 3725226250 38700 38700 38700 38700 0
264 20250227 162000 3725226250 38700 38700 38700 38700 0
265 20250227 161900 3725226250 38700 38700 38700 38700 0
266 20250227 161800 3725226250 38700 38700 38700 38700 0
267 20250227 161700 3725226250 38700 38700 38700 38700 0
268 20250227 161600 3725226250 38700 38700 38700 38700 0
269 20250227 161500 3725226250 38700 38700 38700 38700 0
270 20250227 161400 3725226250 38700 38700 38700 38700 0
271 20250227 161300 3725226250 38700 38700 38700 38700 0
272 20250227 161200 3725226250 38700 38700 38700 38700 1654
273 20250227 161100 3725226250 38700 38700 38700 38700 0
274 20250227 161000 3725226250 38700 38700 38700 38700 0
275 20250227 160900 3725226250 38700 38700 38700 38700 0
276 20250227 160800 3725226250 38700 38700 38700 38700 0
277 20250227 160700 3725226250 38700 38700 38700 38700 0
278 20250227 160600 3725226250 38700 38700 38700 38700 0
279 20250227 160500 3725226250 38700 38700 38700 38700 0
280 20250227 160400 3725226250 38700 38700 38700 38700 0
281 20250227 160300 3725226250 38700 38700 38700 38700 0
282 20250227 160200 3725226250 38700 38700 38700 38700 0
283 20250227 160100 3725226250 38700 38700 38700 38700 0
284 20250227 160000 3725226250 38700 38700 38700 38700 0
285 20250227 155900 3725226250 38700 38700 38700 38700 0
286 20250227 155800 3725226250 38700 38700 38700 38700 0
287 20250227 155700 3725226250 38700 38700 38700 38700 0
288 20250227 155600 3725226250 38700 38700 38700 38700 0
289 20250227 155500 3725226250 38700 38700 38700 38700 0
290 20250227 155400 3725226250 38700 38700 38700 38700 0
291 20250227 155300 3725226250 38700 38700 38700 38700 0
292 20250227 155200 3725226250 38700 38700 38700 38700 0
293 20250227 155100 3725226250 38700 38700 38700 38700 0
294 20250227 155000 3725226250 38700 38700 38700 38700 0
295 20250227 154900 3725226250 38700 38700 38700 38700 0
296 20250227 154800 3725226250 38700 38700 38700 38700 0
297 20250227 154700 3725226250 38700 38700 38700 38700 0
298 20250227 154600 3725226250 38700 38700 38700 38700 0
299 20250227 154500 3725226250 38700 38700 38700 38700 0
300 20250227 154400 3725226250 38700 38700 38700 38700 0
301 20250227 154300 3725226250 38700 38700 38700 38700 0
302 20250227 154200 3725226250 38700 38700 38700 38700 1654
303 20250227 154100 3725226250 38700 38700 38700 38700 0
304 20250227 154000 3725226250 38700 38700 38700 38700 0
305 20250227 153900 3725226250 38700 38700 38700 38700 0
306 20250227 153800 3725226250 38700 38700 38700 38700 0
307 20250227 153700 3725226250 38700 38700 38700 38700 0
308 20250227 153600 3725226250 38700 38700 38700 38700 0
309 20250227 153500 3725226250 38700 38700 38700 38700 0
310 20250227 153400 3725226250 38700 38700 38700 38700 0
311 20250227 153300 3725226250 38700 38700 38700 38700 0
312 20250227 153200 3725226250 38700 38700 38700 38700 0
313 20250227 153100 3725226250 38700 38700 38700 38700 0
314 20250227 153000 3725226250 38700 38700 38700 38700 1654
315 20250227 152900 3661216450 38600 38600 38600 38600 0
316 20250227 152800 3661216450 38600 38600 38600 38600 0
317 20250227 152700 3661216450 38600 38600 38600 38600 0
318 20250227 152600 3661216450 38600 38600 38600 38600 0
319 20250227 152500 3661216450 38600 38600 38600 38600 0
320 20250227 152400 3661216450 38600 38600 38600 38600 0
321 20250227 152300 3661216450 38600 38600 38600 38600 0
322 20250227 152200 3661216450 38600 38600 38600 38600 0
323 20250227 152100 3661216450 38600 38600 38600 38600 0
324 20250227 152000 3661216450 38600 38600 38600 38600 0
325 20250227 151900 3661216450 38600 38650 38700 38600 624
326 20250227 151800 3637099650 38700 38750 38750 38700 105
327 20250227 151700 3633035400 38750 38700 38750 38700 144
328 20250227 151600 3627460400 38750 38850 38850 38700 88
329 20250227 151500 3624050350 38750 38900 38900 38750 435
330 20250227 151400 3607173000 38900 38900 38900 38900 92
331 20250227 151300 3603594200 38900 38950 38950 38850 92
332 20250227 151200 3600015000 38950 38800 38950 38800 126
333 20250227 151100 3595117450 38950 38900 38950 38900 416
334 20250227 151000 3578932850 38800 38900 38950 38800 377
335 20250227 150900 3564290200 38900 38950 38950 38850 458
336 20250227 150800 3546483600 38950 39000 39000 38950 311
337 20250227 150700 3534369300 39000 38900 39000 38850 410
338 20250227 150600 3518413200 38950 38950 39000 38900 350
339 20250227 150500 3504782150 38950 38950 38950 38900 354
340 20250227 150400 3491002200 38950 38900 38950 38900 182
341 20250227 150300 3483918850 38900 38900 38900 38900 148
342 20250227 150200 3478161650 38900 38900 38950 38850 891
343 20250227 150100 3443534150 38900 38950 38950 38750 234
344 20250227 150000 3434444250 38950 38950 38950 38850 306
345 20250227 145900 3422536900 38950 38900 38950 38900 316
346 20250227 145800 3410232050 38900 38900 38900 38850 255
347 20250227 145700 3400313950 38900 38900 38900 38850 296
348 20250227 145600 3388802850 38900 38850 38900 38750 337
349 20250227 145500 3375713500 38850 38800 38850 38750 563
350 20250227 145400 3353868700 38800 38750 38800 38750 351
351 20250227 145300 3340264300 38700 38650 38700 38650 521
352 20250227 145200 3320116900 38650 38600 38700 38600 32
353 20250227 145100 3318880250 38650 38650 38650 38600 199
354 20250227 145000 3311196700 38600 38650 38650 38600 554
355 20250227 144900 3289794850 38650 38650 38650 38650 218
356 20250227 144800 3281369150 38700 38700 38700 38700 25
357 20250227 144700 3280401650 38700 38650 38700 38650 466
358 20250227 144600 3262390250 38650 38650 38650 38650 113
359 20250227 144500 3258022800 38650 38600 38650 38600 45
360 20250227 144400 3256285600 38600 38600 38600 38600 300
361 20250227 144300 3244705600 38550 38550 38550 38550 1
362 20250227 144200 3244667050 38550 38550 38550 38550 17
363 20250227 144100 3244011700 38550 38550 38550 38550 0
364 20250227 144000 3244011700 38550 38600 38600 38500 503
365 20250227 143900 3224612250 38600 38600 38600 38600 200
366 20250227 143800 3216892250 38650 38650 38650 38650 25
367 20250227 143700 3215926000 38600 38600 38600 38600 0
368 20250227 143600 3215926000 38600 38600 38600 38600 0
369 20250227 143500 3215926000 38600 38600 38600 38600 200
370 20250227 143400 3208206000 38650 38650 38650 38600 99
371 20250227 143300 3204379750 38650 38650 38650 38650 10
372 20250227 143200 3203993250 38650 38700 38700 38650 280
373 20250227 143100 3193158300 38700 38700 38700 38700 0
374 20250227 143000 3193158300 38700 38700 38800 38700 548
375 20250227 142900 3171947200 38800 38800 38800 38700 33
376 20250227 142800 3170667800 38800 38800 38800 38800 41
377 20250227 142700 3169077000 38800 38750 38800 38700 71
378 20250227 142600 3166324100 38800 38800 38800 38800 10
379 20250227 142500 3165936100 38800 38800 38800 38750 22
380 20250227 142400 3165082550 38850 38850 38850 38850 1
381 20250227 142300 3165043700 38850 38850 38850 38850 23
382 20250227 142200 3164150150 38850 38900 38900 38750 471
383 20250227 142100 3145848600 38950 38950 38950 38950 22
384 20250227 142000 3144991700 38900 38900 38900 38900 386
385 20250227 141900 3129976300 38950 38900 39000 38900 555
386 20250227 141800 3108353800 38850 38850 38850 38850 104
387 20250227 141700 3104313400 38800 38950 38950 38800 514
388 20250227 141600 3084323850 38950 38950 38950 38950 6
389 20250227 141500 3084090150 39000 39000 39050 39000 943
390 20250227 141400 3047300800 39050 39050 39050 38850 1840
391 20250227 141300 2975616800 39050 39050 39150 39000 742
392 20250227 141200 2946624250 38950 38850 39050 38800 1494
393 20250227 141100 2888420850 38900 38750 38900 38700 2134
394 20250227 141000 2805650400 38750 38700 38800 38650 2923
395 20250227 140900 2692393550 38700 38450 38700 38450 803
396 20250227 140800 2661433350 38450 38400 38450 38400 8
397 20250227 140700 2661125950 38450 38450 38450 38450 26
398 20250227 140600 2660126250 38450 38400 38450 38350 271
399 20250227 140500 2649716400 38300 38450 38450 38300 755
400 20250227 140400 2620739900 38450 38450 38450 38450 8
401 20250227 140300 2620432300 38450 38350 38450 38350 375
402 20250227 140200 2606031650 38350 38350 38350 38350 412
403 20250227 140100 2590231450 38300 38350 38400 38300 66
404 20250227 140000 2587699750 38400 38300 38400 38300 50
405 20250227 135900 2585781400 38300 38300 38350 38300 427
406 20250227 135800 2569409500 38300 38350 38400 38300 91
407 20250227 135700 2565921350 38350 38400 38400 38350 73
408 20250227 135600 2563120950 38350 38400 38450 38300 516
409 20250227 135500 2543324400 38400 38450 38450 38300 904
410 20250227 135400 2508643600 38400 38450 38500 38400 368
411 20250227 135300 2494497500 38400 38400 38400 38350 164
412 20250227 135200 2488201050 38350 38400 38400 38350 80
413 20250227 135100 2485132750 38350 38350 38400 38300 690
414 20250227 135000 2458672050 38300 38300 38300 38300 234
415 20250227 134900 2449709850 38350 38350 38400 38300 164
416 20250227 134800 2443420900 38350 38300 38350 38300 406
417 20250227 134700 2427855050 38350 38400 38400 38350 205
418 20250227 134600 2419992250 38350 38350 38400 38350 227
419 20250227 134500 2411279250 38350 38300 38400 38300 528
420 20250227 134400 2391030650 38350 38400 38400 38300 900
421 20250227 134300 2356482650 38400 38300 38450 38300 203
422 20250227 134200 2348688250 38300 38350 38400 38300 347
423 20250227 134100 2335389450 38250 38600 38600 38250 2415
424 20250227 134000 2242658700 38650 38650 38650 38600 64
425 20250227 133900 2240187450 38650 38650 38650 38650 7
426 20250227 133800 2239916900 38650 38650 38700 38650 57
427 20250227 133700 2237713050 38650 38700 38700 38650 120
428 20250227 133600 2233074650 38700 38650 38700 38650 21
429 20250227 133500 2232262200 38700 38750 38750 38700 575
430 20250227 133400 2209994450 38750 38700 38750 38700 77
431 20250227 133300 2207013100 38750 38750 38750 38750 170
432 20250227 133200 2200425600 38750 38700 38750 38700 34
433 20250227 133100 2199109000 38700 38700 38700 38700 241
434 20250227 133000 2189782300 38650 38650 38700 38650 91
435 20250227 132900 2186264350 38650 38650 38650 38650 3
436 20250227 132800 2186148400 38700 38700 38700 38700 26
437 20250227 132700 2185142200 38650 38650 38650 38650 47
438 20250227 132600 2183325650 38750 38700 38750 38650 45
439 20250227 132500 2181583950 38700 38700 38700 38700 10
440 20250227 132400 2181196950 38700 38650 38700 38650 25
441 20250227 132300 2180229600 38700 38700 38700 38700 107
442 20250227 132200 2176088700 38700 38700 38700 38700 23
443 20250227 132100 2175198600 38700 38700 38700 38700 12
444 20250227 132000 2174734200 38700 38700 38700 38700 33
445 20250227 131900 2173457100 38650 38600 38700 38600 629
446 20250227 131800 2149145000 38600 38550 38600 38550 171
447 20250227 131700 2142546450 38550 38550 38550 38500 533
448 20250227 131600 2122000850 38600 38600 38600 38600 23
449 20250227 131500 2121113050 38600 38650 38650 38600 52
450 20250227 131400 2119105100 38600 38600 38650 38600 30
451 20250227 131300 2117945950 38600 38600 38600 38600 3
452 20250227 131200 2117830150 38650 38650 38650 38600 155
453 20250227 131100 2111845800 38600 38600 38600 38600 39
454 20250227 131000 2110340400 38650 38650 38650 38650 22
455 20250227 130900 2109490100 38600 38600 38600 38600 5
456 20250227 130800 2109297100 38650 38650 38650 38650 17
457 20250227 130700 2108640050 38650 38600 38650 38600 19
458 20250227 130600 2107905850 38650 38650 38650 38650 148
459 20250227 130500 2102185650 38700 38650 38700 38650 212
460 20250227 130400 2093991500 38650 38700 38700 38650 19
461 20250227 130300 2093256300 38700 38700 38700 38700 30
462 20250227 130200 2092095300 38700 38700 38750 38700 33
463 20250227 130100 2090817350 38750 38750 38750 38750 4
464 20250227 130000 2090662350 38750 38700 38750 38700 20
465 20250227 125900 2089887500 38750 38700 38750 38700 7
466 20250227 125800 2089616300 38700 38800 38800 38700 45
467 20250227 125700 2087872900 38700 38700 38800 38700 72
468 20250227 125600 2085085800 38800 38800 38800 38800 17
469 20250227 125500 2084426200 38750 38800 38850 38750 252
470 20250227 125400 2074656700 38850 38850 38850 38800 160
471 20250227 125300 2068447800 38850 38850 38850 38850 4
472 20250227 125200 2068292400 38750 38850 38850 38750 20
473 20250227 125100 2067515700 38850 38850 38850 38850 24
474 20250227 125000 2066583300 38750 38850 38850 38750 130
475 20250227 124900 2061538900 38850 38850 38850 38850 6
476 20250227 124800 2061305800 38850 38900 38950 38850 329
477 20250227 124700 2048509750 38850 38800 38850 38800 318
478 20250227 124600 2036157350 38800 38800 38800 38800 64
479 20250227 124500 2033674150 38800 38750 38800 38750 218
480 20250227 124400 2025222850 38750 38750 38750 38750 5
481 20250227 124300 2025029100 38750 38700 38750 38700 83
482 20250227 124200 2021813500 38750 38750 38750 38750 25
483 20250227 124100 2020844750 38700 38750 38750 38700 27
484 20250227 124000 2019799000 38700 38700 38750 38700 7
485 20250227 123900 2019527900 38750 38750 38750 38750 17
486 20250227 123800 2018869150 38750 38700 38750 38700 10
487 20250227 123700 2018481800 38750 38750 38750 38750 27
488 20250227 123600 2017435550 38750 38750 38750 38750 6
489 20250227 123500 2017203050 38750 38700 38750 38700 20
490 20250227 123400 2016428200 38750 38750 38750 38750 39
491 20250227 123300 2014916950 38700 38650 38700 38650 9
492 20250227 123200 2014568850 38700 38750 38750 38700 591
493 20250227 123100 1991692650 38750 38750 38750 38750 17
494 20250227 123000 1991033900 38700 38750 38750 38700 11
495 20250227 122900 1990607800 38750 38750 38750 38750 17
496 20250227 122800 1989949050 38700 38750 38750 38700 10
497 20250227 122700 1989561700 38750 38750 38750 38750 17
498 20250227 122600 1988902950 38750 38700 38750 38700 17
499 20250227 122500 1988245000 38750 38750 38750 38750 25
500 20250227 122400 1987276250 38700 38700 38700 38700 2
501 20250227 122300 1987198850 38750 38700 38750 38700 25
502 20250227 122200 1986230250 38750 38750 38750 38750 0
503 20250227 122100 1986230250 38750 38700 38750 38700 28
504 20250227 122000 1985145400 38700 38700 38700 38700 356
505 20250227 121900 1971368200 38750 38750 38800 38750 235
506 20250227 121800 1962260800 38750 38800 38800 38750 8
507 20250227 121700 1961950550 38800 38750 38800 38750 321
508 20250227 121600 1949506150 38700 38700 38700 38700 507
509 20250227 121500 1929885250 38700 38750 38750 38700 37
510 20250227 121400 1928451750 38700 38700 38700 38700 0
511 20250227 121300 1928451750 38700 38750 38750 38700 69
512 20250227 121200 1925780150 38750 38750 38750 38750 123
513 20250227 121100 1921013900 38800 38850 38850 38700 711
514 20250227 121000 1893437550 38850 38850 38850 38850 61
515 20250227 120900 1891067700 38800 38800 38800 38800 92
516 20250227 120800 1887498100 38750 38750 38750 38750 3
517 20250227 120700 1887381850 38800 38800 38800 38800 23
518 20250227 120600 1886489450 38750 38750 38750 38750 4
519 20250227 120500 1886334450 38850 38850 38850 38850 25
520 20250227 120400 1885363200 38850 38750 38850 38750 22
521 20250227 120300 1884508800 38850 38700 38900 38650 812
522 20250227 120200 1853020250 38700 38700 38700 38700 7
523 20250227 120100 1852749350 38600 38650 38700 38600 82
524 20250227 120000 1849579350 38700 38700 38700 38700 10
525 20250227 115900 1849192350 38650 38700 38700 38650 20
526 20250227 115800 1848418500 38700 38700 38700 38700 5
527 20250227 115700 1848225000 38700 38650 38700 38650 67
528 20250227 115600 1845634600 38650 38650 38700 38650 59
529 20250227 115500 1843353950 38700 38650 38700 38650 44
530 20250227 115400 1841651200 38650 38700 38750 38650 113
531 20250227 115300 1837278300 38750 38800 38800 38750 126
532 20250227 115200 1832394950 38800 38750 38800 38750 130
533 20250227 115100 1827356950 38800 38800 38800 38750 219
534 20250227 115000 1818859850 38750 38650 38750 38650 529
535 20250227 114900 1798403650 38650 38750 38750 38650 38
536 20250227 114800 1796931950 38700 38750 38750 38700 13
537 20250227 114700 1796428400 38750 38700 38750 38650 286
538 20250227 114600 1785347000 38700 38700 38700 38600 126
539 20250227 114500 1780470900 38700 38700 38700 38700 17
540 20250227 114400 1779813000 38600 38650 38700 38600 577
541 20250227 114300 1757494250 38650 38650 38650 38650 8
542 20250227 114200 1757185050 38650 38550 38650 38550 70
543 20250227 114100 1754484850 38600 38600 38650 38600 68
544 20250227 114000 1751859800 38650 38650 38650 38650 17
545 20250227 113900 1751202750 38600 38600 38650 38600 204
546 20250227 113800 1743328250 38600 38650 38650 38600 124
547 20250227 113700 1738538300 38650 38550 38650 38550 73
548 20250227 113600 1735717150 38650 38600 38650 38600 94
549 20250227 113500 1732087900 38700 38700 38700 38700 8
550 20250227 113400 1731778300 38600 38700 38700 38600 53
551 20250227 113300 1729727500 38700 38700 38700 38700 55
552 20250227 113200 1727599000 38650 38600 38650 38550 72
553 20250227 113100 1724820500 38600 38550 38600 38550 20
554 20250227 113000 1724048550 38600 38550 38600 38550 57
555 20250227 112900 1721850350 38600 38600 38600 38600 4
556 20250227 112800 1721695950 38600 38600 38600 38600 59
557 20250227 112700 1719418550 38600 38700 38700 38600 11
558 20250227 112600 1718993050 38700 38700 38700 38600 34
559 20250227 112500 1717678350 38700 38700 38700 38600 119
560 20250227 112400 1713076350 38700 38700 38700 38700 77
561 20250227 112300 1710096450 38650 38600 38650 38600 505
562 20250227 112200 1690578500 38600 38550 38600 38550 121
563 20250227 112100 1685912700 38550 38550 38550 38550 3
564 20250227 112000 1685797050 38550 38450 38550 38450 26
565 20250227 111900 1684795050 38450 38450 38450 38450 4
566 20250227 111800 1684641250 38550 38550 38550 38550 26
567 20250227 111700 1683638950 38450 38550 38550 38450 14
568 20250227 111600 1683099550 38500 38450 38500 38450 106
569 20250227 111500 1679023550 38400 38400 38400 38400 3
570 20250227 111400 1678908350 38400 38400 38450 38400 115
571 20250227 111300 1674492000 38400 38300 38400 38300 51
572 20250227 111200 1672535900 38350 38350 38350 38350 23
573 20250227 111100 1671653850 38350 38350 38350 38350 0
574 20250227 111000 1671653850 38350 38350 38400 38350 38
575 20250227 110900 1670195300 38350 38350 38350 38350 20
576 20250227 110800 1669428300 38350 38350 38400 38350 26
577 20250227 110700 1668430100 38350 38350 38350 38350 7
578 20250227 110600 1668161650 38350 38300 38350 38300 403
579 20250227 110500 1652715550 38250 38250 38300 38250 10
580 20250227 110400 1652332800 38300 38300 38300 38300 12
581 20250227 110300 1651873200 38300 38250 38300 38250 5
582 20250227 110200 1651681800 38250 38250 38250 38250 37
583 20250227 110100 1650266550 38250 38250 38250 38250 71
584 20250227 110000 1647550800 38250 38300 38300 38250 222
585 20250227 105900 1639059250 38300 38300 38300 38300 201
586 20250227 105800 1631360950 38300 38300 38300 38300 26
587 20250227 105700 1630365150 38300 38300 38300 38300 75
588 20250227 105600 1627492650 38250 38250 38300 38250 62
589 20250227 105500 1625118250 38250 38250 38250 38250 0
590 20250227 105400 1625118250 38250 38250 38250 38250 0
591 20250227 105300 1625118250 38250 38300 38300 38250 6
592 20250227 105200 1624888700 38300 38300 38300 38300 115
593 20250227 105100 1620484200 38250 38200 38250 38200 115
594 20250227 105000 1616087600 38250 38250 38250 38250 0
595 20250227 104900 1616087600 38250 38200 38250 38200 128
596 20250227 104800 1611192900 38200 38200 38200 38200 3
597 20250227 104700 1611078300 38250 38250 38250 38200 10
598 20250227 104600 1610695950 38200 38250 38250 38200 1831
599 20250227 104500 1540726750 38300 38350 38350 38300 1010
600 20250227 104400 1502041200 38350 38400 38400 38350 335
601 20250227 104300 1489193900 38350 38350 38350 38350 98
602 20250227 104200 1485435600 38400 38400 38400 38400 57
603 20250227 104100 1483246800 38350 38400 38400 38350 395
604 20250227 104000 1468088200 38400 38400 38400 38400 0
605 20250227 103900 1468088200 38400 38400 38400 38400 65
606 20250227 103800 1465592200 38450 38500 38500 38450 130
607 20250227 103700 1460593450 38500 38500 38500 38500 15
608 20250227 103600 1460015950 38500 38500 38500 38500 3
609 20250227 103500 1459900450 38500 38400 38500 38350 480
610 20250227 103400 1441453400 38350 38350 38350 38350 3
611 20250227 103300 1441338350 38350 38350 38350 38350 5
612 20250227 103200 1441146600 38350 38350 38350 38350 4
613 20250227 103100 1440993200 38350 38400 38400 38350 654
614 20250227 103000 1415907250 38400 38450 38500 38400 559
615 20250227 102900 1394418800 38400 38450 38450 38400 94
616 20250227 102800 1390806500 38450 38400 38450 38400 148
617 20250227 102700 1385118350 38400 38400 38400 38350 191
618 20250227 102600 1377784000 38350 38400 38400 38350 18
619 20250227 102500 1377092950 38400 38450 38450 38400 290
620 20250227 102400 1365955850 38450 38450 38450 38400 85
621 20250227 102300 1362690850 38450 38450 38450 38400 73
622 20250227 102200 1359886950 38450 38450 38450 38450 49
623 20250227 102100 1358002900 38450 38450 38450 38450 4
624 20250227 102000 1357849100 38400 38450 38450 38400 63
625 20250227 101900 1355426800 38450 38500 38500 38450 311
626 20250227 101800 1343466250 38500 38600 38600 38500 801
627 20250227 101700 1312607150 38650 38600 38650 38600 203
628 20250227 101600 1304763350 38600 38600 38600 38600 8
629 20250227 101500 1304454550 38600 38500 38600 38500 179
630 20250227 101400 1297546950 38500 38500 38500 38500 23
631 20250227 101300 1296661450 38450 38450 38450 38450 30
632 20250227 101200 1295507950 38450 38450 38450 38450 3
633 20250227 101100 1295392600 38450 38400 38450 38400 19
634 20250227 101000 1294662600 38400 38400 38400 38350 289
635 20250227 100900 1283565500 38400 38400 38400 38400 397
636 20250227 100800 1268320700 38400 38400 38400 38400 60
637 20250227 100700 1266016700 38350 38400 38400 38350 104
638 20250227 100600 1262023300 38400 38450 38450 38400 573
639 20250227 100500 1240005650 38450 38450 38450 38450 3
640 20250227 100400 1239890300 38500 38500 38500 38500 23
641 20250227 100300 1239004800 38500 38500 38500 38450 100
642 20250227 100200 1235154850 38500 38600 38600 38500 163
643 20250227 100100 1228875050 38650 38650 38650 38650 25
644 20250227 100000 1227908800 38600 38700 38700 38600 37
645 20250227 095900 1226480200 38650 38800 38800 38650 989
646 20250227 095800 1188222200 38800 38800 38800 38800 0
647 20250227 095700 1188222200 38800 38850 38850 38800 23
648 20250227 095600 1187328800 38900 39000 39000 38900 519
649 20250227 095500 1167105800 39000 39000 39000 39000 4
650 20250227 095400 1166949800 39000 39050 39050 39000 485
651 20250227 095300 1148013050 39050 39100 39100 39050 594
652 20250227 095200 1124810700 39050 39050 39200 39000 730
653 20250227 095100 1096283700 39050 38950 39050 38950 542
654 20250227 095000 1075156400 39000 39000 39050 38800 2505
655 20250227 094900 977675500 39000 39000 39050 38950 1109
656 20250227 094800 934430100 39100 38850 39200 38850 1852
657 20250227 094700 862120950 38850 38450 39050 38450 1189
658 20250227 094600 815969350 38450 38350 38450 38350 367
659 20250227 094500 801876250 38300 38350 38350 38300 125
660 20250227 094400 797086800 38350 38400 38400 38350 314
661 20250227 094300 785035450 38300 38400 38400 38300 645
662 20250227 094200 760307200 38450 38450 38450 38450 102
663 20250227 094100 756385300 38500 38500 38500 38500 6
664 20250227 094000 756154300 38500 38550 38550 38500 304
665 20250227 093900 744445300 38550 38600 38600 38550 167
666 20250227 093800 738007050 38600 38600 38600 38600 112
667 20250227 093700 733683850 38600 38600 38600 38600 57
668 20250227 093600 731483650 38600 38650 38650 38600 504
669 20250227 093500 712017900 38650 38700 38700 38650 485
670 20250227 093400 693267300 38700 38650 38700 38650 38
671 20250227 093300 691796750 38650 38650 38650 38600 87
672 20250227 093200 688434350 38650 38650 38650 38650 203
673 20250227 093100 680588400 38650 38500 38650 38500 538
674 20250227 093000 659858250 38500 38500 38550 38450 603
675 20250227 092900 636616500 38450 38450 38450 38450 51
676 20250227 092800 634655550 38350 38350 38350 38350 2
677 20250227 092700 634578850 38350 38350 38350 38300 1594
678 20250227 092600 573454650 38350 38300 38350 38300 698
679 20250227 092500 546717200 38300 38450 38450 38200 3417
680 20250227 092400 415716450 38500 38600 38600 38500 1829
681 20250227 092300 345252450 38600 38600 38600 38600 69
682 20250227 092200 342589050 38600 38550 38600 38550 330
683 20250227 092100 329856050 38550 38550 38550 38550 3
684 20250227 092000 329740400 38550 38550 38550 38500 404
685 20250227 091900 314173700 38500 38500 38500 38500 195
686 20250227 091800 306666200 38500 38550 38550 38500 381
687 20250227 091700 291992700 38550 38550 38550 38550 166
688 20250227 091600 285593400 38550 38550 38600 38550 107
689 20250227 091500 281468000 38600 38600 38600 38600 277
690 20250227 091400 270775800 38600 38700 38700 38600 1817
691 20250227 091300 200538050 38750 38750 38750 38750 336
692 20250227 091200 187518050 38800 38800 38800 38800 26
693 20250227 091100 186509250 38800 38750 38800 38750 268
694 20250227 091000 176124200 38650 38750 38750 38650 221
695 20250227 090900 167578450 38700 38700 38750 38700 172
696 20250227 090800 160920450 38700 38750 38750 38700 455
697 20250227 090700 143305400 38800 38850 38850 38800 91
698 20250227 090600 139771050 38850 38800 38900 38800 147
699 20250227 090500 134066300 38750 38600 38750 38600 310
700 20250227 090400 122068850 38600 38600 38600 38600 36
701 20250227 090300 120679250 38600 38550 38650 38550 357
702 20250227 090200 106904600 38550 38650 38650 38550 235
703 20250227 090100 97837400 38700 38900 38900 38650 1558
704 20250227 090000 37489100 38950 38900 39300 38900 963