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

717
236200/min/candle-20250227.csv Normal file
View File

@@ -0,0 +1,717 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,205500,2540290100,27700,27700,27700,27700,1389
20250227,205400,2540290100,27700,27700,27700,27700,0
20250227,205300,2540290100,27700,27700,27700,27700,0
20250227,205200,2540290100,27700,27700,27700,27700,0
20250227,205100,2540290100,27700,27700,27700,27700,0
20250227,205000,2540290100,27700,27700,27700,27700,0
20250227,204900,2540290100,27700,27700,27700,27700,0
20250227,204800,2540290100,27700,27700,27700,27700,0
20250227,204700,2540290100,27700,27700,27700,27700,0
20250227,204600,2540290100,27700,27700,27700,27700,0
20250227,204500,2540290100,27700,27700,27700,27700,0
20250227,204400,2540290100,27700,27700,27700,27700,0
20250227,204300,2540290100,27700,27700,27700,27700,0
20250227,204200,2540290100,27700,27700,27700,27700,0
20250227,204100,2540290100,27700,27700,27700,27700,0
20250227,204000,2540290100,27700,27700,27700,27700,0
20250227,203900,2540290100,27700,27700,27700,27700,0
20250227,203800,2540290100,27700,27700,27700,27700,0
20250227,203700,2540290100,27700,27700,27700,27700,0
20250227,203600,2540290100,27700,27700,27700,27700,0
20250227,203500,2540290100,27700,27700,27700,27700,0
20250227,203400,2540290100,27700,27700,27700,27700,0
20250227,203300,2540290100,27700,27700,27700,27700,0
20250227,203200,2540290100,27700,27700,27700,27700,0
20250227,203100,2540290100,27700,27700,27700,27700,0
20250227,203000,2540290100,27700,27700,27700,27700,0
20250227,202900,2540290100,27700,27700,27700,27700,0
20250227,202800,2540290100,27700,27700,27700,27700,0
20250227,202700,2540290100,27700,27700,27700,27700,0
20250227,202600,2540290100,27700,27700,27700,27700,0
20250227,202500,2540290100,27700,27700,27700,27700,1389
20250227,202400,2540290100,27700,27700,27700,27700,0
20250227,202300,2540290100,27700,27700,27700,27700,0
20250227,202200,2540290100,27700,27700,27700,27700,0
20250227,202100,2540290100,27700,27700,27700,27700,0
20250227,202000,2540290100,27700,27700,27700,27700,0
20250227,201900,2540290100,27700,27700,27700,27700,0
20250227,201800,2540290100,27700,27700,27700,27700,0
20250227,201700,2540290100,27700,27700,27700,27700,0
20250227,201600,2540290100,27700,27700,27700,27700,0
20250227,201500,2540290100,27700,27700,27700,27700,0
20250227,201400,2540290100,27700,27700,27700,27700,0
20250227,201300,2540290100,27700,27700,27700,27700,0
20250227,201200,2540290100,27700,27700,27700,27700,0
20250227,201100,2540290100,27700,27700,27700,27700,0
20250227,201000,2540290100,27700,27700,27700,27700,0
20250227,200900,2540290100,27700,27700,27700,27700,0
20250227,200800,2540290100,27700,27700,27700,27700,0
20250227,200700,2540290100,27700,27700,27700,27700,0
20250227,200600,2540290100,27700,27700,27700,27700,0
20250227,200500,2540290100,27700,27700,27700,27700,0
20250227,200400,2540290100,27700,27700,27700,27700,0
20250227,200300,2540290100,27700,27700,27700,27700,0
20250227,200200,2540290100,27700,27700,27700,27700,0
20250227,200100,2540290100,27700,27700,27700,27700,0
20250227,200000,2540290100,27700,27700,27700,27700,0
20250227,195900,2540290100,27700,27700,27700,27700,0
20250227,195800,2540290100,27700,27700,27700,27700,0
20250227,195700,2540290100,27700,27700,27700,27700,0
20250227,195600,2540290100,27700,27700,27700,27700,0
20250227,195500,2540290100,27700,27700,27700,27700,1389
20250227,195400,2540290100,27700,27700,27700,27700,0
20250227,195300,2540290100,27700,27700,27700,27700,0
20250227,195200,2540290100,27700,27700,27700,27700,0
20250227,195100,2540290100,27700,27700,27700,27700,0
20250227,195000,2540290100,27700,27700,27700,27700,0
20250227,194900,2540290100,27700,27700,27700,27700,0
20250227,194800,2540290100,27700,27700,27700,27700,0
20250227,194700,2540290100,27700,27700,27700,27700,0
20250227,194600,2540290100,27700,27700,27700,27700,0
20250227,194500,2540290100,27700,27700,27700,27700,0
20250227,194400,2540290100,27700,27700,27700,27700,0
20250227,194300,2540290100,27700,27700,27700,27700,0
20250227,194200,2540290100,27700,27700,27700,27700,0
20250227,194100,2540290100,27700,27700,27700,27700,0
20250227,194000,2540290100,27700,27700,27700,27700,0
20250227,193900,2540290100,27700,27700,27700,27700,0
20250227,193800,2540290100,27700,27700,27700,27700,0
20250227,193700,2540290100,27700,27700,27700,27700,0
20250227,193600,2540290100,27700,27700,27700,27700,0
20250227,193500,2540290100,27700,27700,27700,27700,0
20250227,193400,2540290100,27700,27700,27700,27700,0
20250227,193300,2540290100,27700,27700,27700,27700,0
20250227,193200,2540290100,27700,27700,27700,27700,0
20250227,193100,2540290100,27700,27700,27700,27700,0
20250227,193000,2540290100,27700,27700,27700,27700,0
20250227,192900,2540290100,27700,27700,27700,27700,0
20250227,192800,2540290100,27700,27700,27700,27700,0
20250227,192700,2540290100,27700,27700,27700,27700,0
20250227,192600,2540290100,27700,27700,27700,27700,0
20250227,192500,2540290100,27700,27700,27700,27700,1389
20250227,192400,2540290100,27700,27700,27700,27700,0
20250227,192300,2540290100,27700,27700,27700,27700,0
20250227,192200,2540290100,27700,27700,27700,27700,0
20250227,192100,2540290100,27700,27700,27700,27700,0
20250227,192000,2540290100,27700,27700,27700,27700,0
20250227,191900,2540290100,27700,27700,27700,27700,0
20250227,191800,2540290100,27700,27700,27700,27700,0
20250227,191700,2540290100,27700,27700,27700,27700,0
20250227,191600,2540290100,27700,27700,27700,27700,0
20250227,191500,2540290100,27700,27700,27700,27700,0
20250227,191400,2540290100,27700,27700,27700,27700,0
20250227,191300,2540290100,27700,27700,27700,27700,0
20250227,191200,2540290100,27700,27700,27700,27700,0
20250227,191100,2540290100,27700,27700,27700,27700,0
20250227,191000,2540290100,27700,27700,27700,27700,0
20250227,190900,2540290100,27700,27700,27700,27700,0
20250227,190800,2540290100,27700,27700,27700,27700,0
20250227,190700,2540290100,27700,27700,27700,27700,0
20250227,190600,2540290100,27700,27700,27700,27700,0
20250227,190500,2540290100,27700,27700,27700,27700,0
20250227,190400,2540290100,27700,27700,27700,27700,0
20250227,190300,2540290100,27700,27700,27700,27700,0
20250227,190200,2540290100,27700,27700,27700,27700,0
20250227,190100,2540290100,27700,27700,27700,27700,0
20250227,190000,2540290100,27700,27700,27700,27700,0
20250227,185900,2540290100,27700,27700,27700,27700,0
20250227,185800,2540290100,27700,27700,27700,27700,0
20250227,185700,2540290100,27700,27700,27700,27700,0
20250227,185600,2540290100,27700,27700,27700,27700,0
20250227,185500,2540290100,27700,27700,27700,27700,1389
20250227,185400,2540290100,27700,27700,27700,27700,0
20250227,185300,2540290100,27700,27700,27700,27700,0
20250227,185200,2540290100,27700,27700,27700,27700,0
20250227,185100,2540290100,27700,27700,27700,27700,0
20250227,185000,2540290100,27700,27700,27700,27700,0
20250227,184900,2540290100,27700,27700,27700,27700,0
20250227,184800,2540290100,27700,27700,27700,27700,0
20250227,184700,2540290100,27700,27700,27700,27700,0
20250227,184600,2540290100,27700,27700,27700,27700,0
20250227,184500,2540290100,27700,27700,27700,27700,0
20250227,184400,2540290100,27700,27700,27700,27700,0
20250227,184300,2540290100,27700,27700,27700,27700,0
20250227,184200,2540290100,27700,27700,27700,27700,0
20250227,184100,2540290100,27700,27700,27700,27700,0
20250227,184000,2540290100,27700,27700,27700,27700,0
20250227,183900,2540290100,27700,27700,27700,27700,0
20250227,183800,2540290100,27700,27700,27700,27700,0
20250227,183700,2540290100,27700,27700,27700,27700,0
20250227,183600,2540290100,27700,27700,27700,27700,0
20250227,183500,2540290100,27700,27700,27700,27700,0
20250227,183400,2540290100,27700,27700,27700,27700,0
20250227,183300,2540290100,27700,27700,27700,27700,0
20250227,183200,2540290100,27700,27700,27700,27700,0
20250227,183100,2540290100,27700,27700,27700,27700,0
20250227,183000,2540290100,27700,27700,27700,27700,0
20250227,182900,2540290100,27700,27700,27700,27700,0
20250227,182800,2540290100,27700,27700,27700,27700,0
20250227,182700,2540290100,27700,27700,27700,27700,0
20250227,182600,2540290100,27700,27700,27700,27700,0
20250227,182500,2540290100,27700,27700,27700,27700,1389
20250227,182400,2540290100,27700,27700,27700,27700,0
20250227,182300,2540290100,27700,27700,27700,27700,0
20250227,182200,2540290100,27700,27700,27700,27700,0
20250227,182100,2540290100,27700,27700,27700,27700,0
20250227,182000,2540290100,27700,27700,27700,27700,0
20250227,181900,2540290100,27700,27700,27700,27700,0
20250227,181800,2540290100,27700,27700,27700,27700,0
20250227,181700,2540290100,27700,27700,27700,27700,0
20250227,181600,2540290100,27700,27700,27700,27700,0
20250227,181500,2540290100,27700,27700,27700,27700,0
20250227,181400,2540290100,27700,27700,27700,27700,0
20250227,181300,2540290100,27700,27700,27700,27700,0
20250227,181200,2540290100,27700,27700,27700,27700,0
20250227,181100,2540290100,27700,27700,27700,27700,0
20250227,181000,2540290100,27700,27700,27700,27700,0
20250227,180900,2540290100,27700,27700,27700,27700,0
20250227,180800,2540290100,27700,27700,27700,27700,0
20250227,180700,2540290100,27700,27700,27700,27700,0
20250227,180600,2540290100,27700,27700,27700,27700,0
20250227,180500,2540290100,27700,27700,27700,27700,0
20250227,180400,2540290100,27700,27700,27700,27700,0
20250227,180300,2540290100,27700,27700,27700,27700,0
20250227,180200,2540290100,27700,27700,27700,27700,0
20250227,180100,2540290100,27700,27700,27700,27700,0
20250227,180000,2540290100,27700,27700,27700,27700,0
20250227,175900,2540290100,27700,27700,27700,27700,0
20250227,175800,2540290100,27700,27700,27700,27700,0
20250227,175700,2540290100,27700,27700,27700,27700,0
20250227,175600,2540290100,27700,27700,27700,27700,0
20250227,175500,2540290100,27700,27700,27700,27700,1389
20250227,175400,2540290100,27700,27700,27700,27700,0
20250227,175300,2540290100,27700,27700,27700,27700,0
20250227,175200,2540290100,27700,27700,27700,27700,0
20250227,175100,2540290100,27700,27700,27700,27700,0
20250227,175000,2540290100,27700,27700,27700,27700,0
20250227,174900,2540290100,27700,27700,27700,27700,0
20250227,174800,2540290100,27700,27700,27700,27700,0
20250227,174700,2540290100,27700,27700,27700,27700,0
20250227,174600,2540290100,27700,27700,27700,27700,0
20250227,174500,2540290100,27700,27700,27700,27700,0
20250227,174400,2540290100,27700,27700,27700,27700,0
20250227,174300,2540290100,27700,27700,27700,27700,0
20250227,174200,2540290100,27700,27700,27700,27700,0
20250227,174100,2540290100,27700,27700,27700,27700,0
20250227,174000,2540290100,27700,27700,27700,27700,0
20250227,173900,2540290100,27700,27700,27700,27700,0
20250227,173800,2540290100,27700,27700,27700,27700,0
20250227,173700,2540290100,27700,27700,27700,27700,0
20250227,173600,2540290100,27700,27700,27700,27700,0
20250227,173500,2540290100,27700,27700,27700,27700,0
20250227,173400,2540290100,27700,27700,27700,27700,0
20250227,173300,2540290100,27700,27700,27700,27700,0
20250227,173200,2540290100,27700,27700,27700,27700,0
20250227,173100,2540290100,27700,27700,27700,27700,0
20250227,173000,2540290100,27700,27700,27700,27700,0
20250227,172900,2540290100,27700,27700,27700,27700,0
20250227,172800,2540290100,27700,27700,27700,27700,0
20250227,172700,2540290100,27700,27700,27700,27700,0
20250227,172600,2540290100,27700,27700,27700,27700,0
20250227,172500,2540290100,27700,27700,27700,27700,1389
20250227,172400,2540290100,27700,27700,27700,27700,0
20250227,172300,2540290100,27700,27700,27700,27700,0
20250227,172200,2540290100,27700,27700,27700,27700,0
20250227,172100,2540290100,27700,27700,27700,27700,0
20250227,172000,2540290100,27700,27700,27700,27700,0
20250227,171900,2540290100,27700,27700,27700,27700,0
20250227,171800,2540290100,27700,27700,27700,27700,0
20250227,171700,2540290100,27700,27700,27700,27700,0
20250227,171600,2540290100,27700,27700,27700,27700,0
20250227,171500,2540290100,27700,27700,27700,27700,0
20250227,171400,2540290100,27700,27700,27700,27700,0
20250227,171300,2540290100,27700,27700,27700,27700,0
20250227,171200,2540290100,27700,27700,27700,27700,0
20250227,171100,2540290100,27700,27700,27700,27700,0
20250227,171000,2540290100,27700,27700,27700,27700,0
20250227,170900,2540290100,27700,27700,27700,27700,0
20250227,170800,2540290100,27700,27700,27700,27700,0
20250227,170700,2540290100,27700,27700,27700,27700,0
20250227,170600,2540290100,27700,27700,27700,27700,0
20250227,170500,2540290100,27700,27700,27700,27700,0
20250227,170400,2540290100,27700,27700,27700,27700,0
20250227,170300,2540290100,27700,27700,27700,27700,0
20250227,170200,2540290100,27700,27700,27700,27700,0
20250227,170100,2540290100,27700,27700,27700,27700,0
20250227,170000,2540290100,27700,27700,27700,27700,0
20250227,165900,2540290100,27700,27700,27700,27700,0
20250227,165800,2540290100,27700,27700,27700,27700,0
20250227,165700,2540290100,27700,27700,27700,27700,0
20250227,165600,2540290100,27700,27700,27700,27700,0
20250227,165500,2540290100,27700,27700,27700,27700,1389
20250227,165400,2540290100,27700,27700,27700,27700,0
20250227,165300,2540290100,27700,27700,27700,27700,0
20250227,165200,2540290100,27700,27700,27700,27700,0
20250227,165100,2540290100,27700,27700,27700,27700,0
20250227,165000,2540290100,27700,27700,27700,27700,0
20250227,164900,2540290100,27700,27700,27700,27700,0
20250227,164800,2540290100,27700,27700,27700,27700,0
20250227,164700,2540290100,27700,27700,27700,27700,0
20250227,164600,2540290100,27700,27700,27700,27700,0
20250227,164500,2540290100,27700,27700,27700,27700,0
20250227,164400,2540290100,27700,27700,27700,27700,0
20250227,164300,2540290100,27700,27700,27700,27700,0
20250227,164200,2540290100,27700,27700,27700,27700,0
20250227,164100,2540290100,27700,27700,27700,27700,0
20250227,164000,2540290100,27700,27700,27700,27700,0
20250227,163900,2540290100,27700,27700,27700,27700,0
20250227,163800,2540290100,27700,27700,27700,27700,0
20250227,163700,2540290100,27700,27700,27700,27700,0
20250227,163600,2540290100,27700,27700,27700,27700,0
20250227,163500,2540290100,27700,27700,27700,27700,0
20250227,163400,2540290100,27700,27700,27700,27700,0
20250227,163300,2540290100,27700,27700,27700,27700,0
20250227,163200,2540290100,27700,27700,27700,27700,0
20250227,163100,2540290100,27700,27700,27700,27700,0
20250227,163000,2540290100,27700,27700,27700,27700,0
20250227,162900,2540290100,27700,27700,27700,27700,0
20250227,162800,2540290100,27700,27700,27700,27700,0
20250227,162700,2540290100,27700,27700,27700,27700,0
20250227,162600,2540290100,27700,27700,27700,27700,0
20250227,162500,2540290100,27700,27700,27700,27700,1389
20250227,162400,2540290100,27700,27700,27700,27700,0
20250227,162300,2540290100,27700,27700,27700,27700,0
20250227,162200,2540290100,27700,27700,27700,27700,0
20250227,162100,2540290100,27700,27700,27700,27700,0
20250227,162000,2540290100,27700,27700,27700,27700,0
20250227,161900,2540290100,27700,27700,27700,27700,0
20250227,161800,2540290100,27700,27700,27700,27700,0
20250227,161700,2540290100,27700,27700,27700,27700,0
20250227,161600,2540290100,27700,27700,27700,27700,0
20250227,161500,2540290100,27700,27700,27700,27700,0
20250227,161400,2540290100,27700,27700,27700,27700,0
20250227,161300,2540290100,27700,27700,27700,27700,0
20250227,161200,2540290100,27700,27700,27700,27700,0
20250227,161100,2540290100,27700,27700,27700,27700,0
20250227,161000,2540290100,27700,27700,27700,27700,0
20250227,160900,2540290100,27700,27700,27700,27700,0
20250227,160800,2540290100,27700,27700,27700,27700,0
20250227,160700,2540290100,27700,27700,27700,27700,0
20250227,160600,2540290100,27700,27700,27700,27700,0
20250227,160500,2540290100,27700,27700,27700,27700,0
20250227,160400,2540290100,27700,27700,27700,27700,0
20250227,160300,2540290100,27700,27700,27700,27700,0
20250227,160200,2540290100,27700,27700,27700,27700,0
20250227,160100,2540290100,27700,27700,27700,27700,0
20250227,160000,2540290100,27700,27700,27700,27700,0
20250227,155900,2540290100,27700,27700,27700,27700,0
20250227,155800,2540290100,27700,27700,27700,27700,0
20250227,155700,2540290100,27700,27700,27700,27700,0
20250227,155600,2540290100,27700,27700,27700,27700,0
20250227,155500,2540290100,27700,27700,27700,27700,1389
20250227,155400,2540290100,27700,27700,27700,27700,0
20250227,155300,2540290100,27700,27700,27700,27700,0
20250227,155200,2540290100,27700,27700,27700,27700,0
20250227,155100,2540290100,27700,27700,27700,27700,0
20250227,155000,2540290100,27700,27700,27700,27700,0
20250227,154900,2540290100,27700,27700,27700,27700,0
20250227,154800,2540290100,27700,27700,27700,27700,0
20250227,154700,2540290100,27700,27700,27700,27700,0
20250227,154600,2540290100,27700,27700,27700,27700,0
20250227,154500,2540290100,27700,27700,27700,27700,0
20250227,154400,2540290100,27700,27700,27700,27700,0
20250227,154300,2540290100,27700,27700,27700,27700,0
20250227,154200,2540290100,27700,27700,27700,27700,0
20250227,154100,2540290100,27700,27700,27700,27700,0
20250227,154000,2540290100,27700,27700,27700,27700,0
20250227,153900,2540290100,27700,27700,27700,27700,0
20250227,153800,2540290100,27700,27700,27700,27700,0
20250227,153700,2540290100,27700,27700,27700,27700,0
20250227,153600,2540290100,27700,27700,27700,27700,0
20250227,153500,2540290100,27700,27700,27700,27700,0
20250227,153400,2540290100,27700,27700,27700,27700,0
20250227,153300,2540290100,27700,27700,27700,27700,0
20250227,153200,2540290100,27700,27700,27700,27700,0
20250227,153100,2540290100,27700,27700,27700,27700,0
20250227,153000,2540290100,27700,27700,27700,27700,1389
20250227,152900,2501814800,27800,27800,27800,27800,0
20250227,152800,2501814800,27800,27800,27800,27800,0
20250227,152700,2501814800,27800,27800,27800,27800,0
20250227,152600,2501814800,27800,27800,27800,27800,0
20250227,152500,2501814800,27800,27800,27800,27800,0
20250227,152400,2501814800,27800,27800,27800,27800,0
20250227,152300,2501814800,27800,27800,27800,27800,0
20250227,152200,2501814800,27800,27800,27800,27800,0
20250227,152100,2501814800,27800,27800,27800,27800,0
20250227,152000,2501814800,27800,27800,27800,27800,0
20250227,151900,2501814800,27800,27800,27800,27700,110
20250227,151800,2498757400,27800,27750,27800,27700,172
20250227,151700,2493985550,27750,27800,27800,27750,33
20250227,151600,2493068300,27750,27750,27750,27750,12
20250227,151500,2492735300,27750,27800,27800,27750,64
20250227,151400,2490956300,27800,27800,27800,27800,9
20250227,151300,2490706100,27700,27700,27700,27700,4
20250227,151200,2490595300,27700,27850,27850,27700,266
20250227,151100,2483202900,27850,27850,27850,27850,41
20250227,151000,2482061050,27800,27800,27850,27800,151
20250227,150900,2477856450,27850,27850,27850,27800,204
20250227,150800,2472175900,27850,27850,27850,27850,41
20250227,150700,2471034050,27850,27850,27850,27800,13
20250227,150600,2470672150,27850,27850,27850,27800,62
20250227,150500,2468946450,27850,27800,27850,27800,16
20250227,150400,2468501050,27850,27800,27850,27800,100
20250227,150300,2465720500,27750,27750,27750,27750,3
20250227,150200,2465637250,27750,27850,27850,27750,5
20250227,150100,2465498400,27850,27750,27850,27750,22
20250227,150000,2464886050,27750,27750,27750,27750,135
20250227,145900,2461139800,27800,27800,27800,27800,55
20250227,145800,2459610800,27800,27800,27800,27800,59
20250227,145700,2457970600,27800,27800,27800,27800,8
20250227,145600,2457748200,27850,27850,27850,27850,0
20250227,145500,2457748200,27850,27850,27850,27850,120
20250227,145400,2454406200,27850,27900,27900,27850,101
20250227,145300,2451591850,27900,27850,27900,27850,173
20250227,145200,2446767650,27850,27850,27900,27850,388
20250227,145100,2435959200,27850,27850,27850,27850,4
20250227,145000,2435847800,27900,27850,27900,27850,88
20250227,144900,2433395500,27900,27900,27900,27850,64
20250227,144800,2431610100,27850,27900,27900,27850,98
20250227,144700,2428878800,27900,27900,27900,27900,119
20250227,144600,2425558700,27900,27850,27900,27850,92
20250227,144500,2422995000,27900,27850,27900,27850,71
20250227,144400,2421016150,27850,27800,27850,27800,99
20250227,144300,2418259200,27800,27700,27800,27700,283
20250227,144200,2410395050,27700,27700,27700,27700,0
20250227,144100,2410395050,27700,27750,27750,27700,65
20250227,144000,2408591500,27750,27750,27750,27750,3
20250227,143900,2408508250,27750,27750,27750,27750,58
20250227,143800,2406898750,27750,27800,27800,27750,90
20250227,143700,2404396950,27800,27800,27800,27800,59
20250227,143600,2402756750,27850,27800,27850,27800,7
20250227,143500,2402562100,27800,27800,27800,27800,59
20250227,143400,2400921900,27750,27750,27750,27750,2
20250227,143300,2400866400,27750,27850,27850,27750,63
20250227,143200,2399115150,27850,27800,27850,27800,12
20250227,143100,2398781050,27750,27700,27800,27700,164
20250227,143000,2394225300,27700,27700,27700,27700,1001
20250227,142900,2366497600,27700,27700,27700,27700,62
20250227,142800,2364780200,27700,27700,27700,27700,3
20250227,142700,2364697100,27750,27700,27750,27700,59
20250227,142600,2363059900,27700,27700,27700,27700,2
20250227,142500,2363004500,27650,27800,27800,27650,482
20250227,142400,2349605500,27800,27800,27800,27800,60
20250227,142300,2347937500,27800,27800,27800,27800,6
20250227,142200,2347770700,27850,27700,27850,27700,139
20250227,142100,2343909700,27700,27750,27750,27700,471
20250227,142000,2330853800,27750,27750,27750,27750,55
20250227,141900,2329327550,27750,27750,27750,27750,2
20250227,141800,2329272050,27750,27750,27750,27750,8
20250227,141700,2329050050,27900,27850,27900,27850,108
20250227,141600,2326040000,27900,27800,27900,27800,30
20250227,141500,2325203200,27800,27850,27850,27800,131
20250227,141400,2321554900,27850,27850,27850,27850,0
20250227,141300,2321554900,27850,27850,27850,27850,108
20250227,141200,2318547100,27750,27700,27850,27700,609
20250227,141100,2301610150,27700,27700,27750,27700,664
20250227,141000,2283199350,27700,27700,27750,27700,1032
20250227,140900,2254612900,27700,27750,27750,27700,883
20250227,140800,2230153200,27700,27700,27700,27700,18
20250227,140700,2229654600,27750,27700,27750,27700,113
20250227,140600,2226522000,27750,27750,27750,27750,62
20250227,140500,2224801500,27700,27700,27700,27700,75
20250227,140400,2222724000,27750,27750,27750,27750,0
20250227,140300,2222724000,27750,27700,27750,27700,114
20250227,140200,2219566150,27700,27750,27750,27700,840
20250227,140100,2196259400,27750,27700,27750,27700,250
20250227,140000,2189322000,27700,27700,27700,27700,3
20250227,135900,2189238900,27700,27700,27750,27700,963
20250227,135800,2162563750,27650,27650,27650,27650,4
20250227,135700,2162453150,27650,27650,27650,27650,64
20250227,135600,2160683550,27700,27700,27700,27700,0
20250227,135500,2160683550,27700,27650,27750,27650,90
20250227,135400,2158193100,27650,27700,27700,27650,178
20250227,135300,2153262700,27750,27700,27750,27700,15
20250227,135200,2152847050,27700,27600,27700,27600,124
20250227,135100,2149421550,27600,27600,27600,27600,142
20250227,135000,2145502350,27600,27600,27600,27600,62
20250227,134900,2143791150,27600,27600,27600,27600,6
20250227,134800,2143625550,27650,27650,27650,27650,1
20250227,134700,2143597900,27600,27600,27600,27600,3
20250227,134600,2143515100,27600,27600,27600,27600,61
20250227,134500,2141831500,27600,27600,27600,27600,0
20250227,134400,2141831500,27600,27600,27600,27600,6
20250227,134300,2141665900,27700,27700,27700,27700,0
20250227,134200,2141665900,27700,27700,27700,27700,501
20250227,134100,2127788200,27600,27600,27600,27600,75
20250227,134000,2125718200,27600,27600,27600,27600,0
20250227,133900,2125718200,27600,27600,27600,27600,7
20250227,133800,2125525000,27600,27600,27600,27600,43
20250227,133700,2124338200,27600,27600,27600,27600,142
20250227,133600,2120419000,27650,27650,27650,27650,121
20250227,133500,2117073350,27700,27700,27700,27700,986
20250227,133400,2089761150,27700,27700,27700,27700,86
20250227,133300,2087378950,27650,27650,27650,27650,13
20250227,133200,2087019500,27700,27650,27750,27650,47
20250227,133100,2085716300,27650,27750,27750,27650,38
20250227,133000,2084662600,27750,27750,27750,27750,0
20250227,132900,2084662600,27750,27650,27750,27650,30
20250227,132800,2083830400,27650,27750,27750,27650,84
20250227,132700,2081499800,27700,27700,27700,27700,31
20250227,132600,2080641100,27650,27650,27650,27650,4
20250227,132500,2080530500,27650,27650,27650,27650,12
20250227,132400,2080198700,27750,27650,27750,27650,71
20250227,132300,2078228700,27650,27700,27700,27650,62
20250227,132200,2076511500,27700,27700,27700,27700,61
20250227,132100,2074821800,27700,27650,27700,27650,34
20250227,132000,2073880200,27650,27700,27750,27650,30
20250227,131900,2073048200,27700,27700,27700,27700,0
20250227,131800,2073048200,27700,27650,27750,27650,42
20250227,131700,2071883600,27750,27750,27750,27750,30
20250227,131600,2071051100,27750,27700,27750,27700,30
20250227,131500,2070218900,27650,27650,27650,27650,4
20250227,131400,2070108300,27700,27650,27750,27650,48
20250227,131300,2068777350,27650,27650,27650,27650,47
20250227,131200,2067477800,27750,27750,27750,27750,30
20250227,131100,2066645300,27750,27750,27750,27750,0
20250227,131000,2066645300,27750,27700,27750,27650,44
20250227,130900,2065425400,27650,27650,27650,27650,1
20250227,130800,2065397750,27700,27650,27700,27650,9
20250227,130700,2065148600,27650,27700,27700,27650,4
20250227,130600,2065037950,27700,27700,27700,27700,0
20250227,130500,2065037950,27700,27650,27700,27650,21
20250227,130400,2064456550,27700,27700,27700,27700,0
20250227,130300,2064456550,27700,27700,27700,27700,0
20250227,130200,2064456550,27700,27700,27700,27700,5
20250227,130100,2064318050,27650,27650,27650,27650,3
20250227,130000,2064235100,27650,27650,27650,27650,4
20250227,125900,2064124500,27700,27700,27700,27700,85
20250227,125800,2061770000,27700,27850,27850,27700,1147
20250227,125700,2029993950,27700,27850,27850,27700,20
20250227,125600,2029437850,27750,27750,27750,27750,8
20250227,125500,2029215850,27750,27750,27750,27750,1
20250227,125400,2029188100,27700,27700,27700,27700,5
20250227,125300,2029049600,27750,27750,27750,27750,199
20250227,125200,2023527350,27800,27800,27800,27800,75
20250227,125100,2021442350,27800,27800,27800,27800,11
20250227,125000,2021136550,27800,27800,27800,27800,2
20250227,124900,2021080950,27800,27850,27850,27800,437
20250227,124800,2008910700,27850,27850,27850,27850,57
20250227,124700,2007323250,27850,27750,27850,27750,40
20250227,124600,2006209950,27850,27850,27850,27850,201
20250227,124500,2000612100,27850,27850,27850,27850,355
20250227,124400,1990725350,27750,27750,27750,27750,6
20250227,124300,1990558850,27850,27800,27850,27800,59
20250227,124200,1988915800,27800,27800,27800,27800,44
20250227,124100,1987692600,27850,27800,27850,27750,35
20250227,124000,1986718300,27800,27800,27800,27800,78
20250227,123900,1984549900,27750,27800,27800,27750,28
20250227,123800,1983771700,27750,27700,27750,27700,8
20250227,123700,1983550000,27850,27850,27850,27850,30
20250227,123600,1982714500,27700,27800,27850,27700,34
20250227,123500,1981768650,27800,27800,27800,27800,2
20250227,123400,1981713050,27800,27700,27800,27700,41
20250227,123300,1980573950,27700,27700,27700,27700,1
20250227,123200,1980546250,27700,27700,27700,27700,5
20250227,123100,1980407750,27700,27700,27700,27700,6
20250227,123000,1980241550,27800,27800,27800,27800,500
20250227,122900,1966341550,27800,27800,27800,27800,27
20250227,122800,1965590950,27700,27700,27700,27700,4
20250227,122700,1965480150,27700,27700,27700,27700,3
20250227,122600,1965397050,27700,27700,27700,27700,5
20250227,122500,1965258550,27700,27700,27700,27700,0
20250227,122400,1965258550,27700,27700,27700,27700,382
20250227,122300,1954677150,27700,27700,27700,27700,5
20250227,122200,1954538650,27700,27700,27700,27700,59
20250227,122100,1952904350,27700,27700,27700,27700,15
20250227,122000,1952488850,27700,27700,27700,27700,2
20250227,121900,1952433450,27700,27700,27700,27700,7
20250227,121800,1952239550,27850,27700,27850,27700,18
20250227,121700,1951740500,27700,27700,27700,27700,260
20250227,121600,1944538500,27850,27800,27850,27800,57
20250227,121500,1942953050,27700,27700,27800,27700,39
20250227,121400,1941869750,27800,27800,27800,27800,54
20250227,121300,1940368550,27750,27700,27750,27700,5
20250227,121200,1940229950,27750,27800,27800,27750,31
20250227,121100,1939368200,27800,27800,27800,27800,1
20250227,121000,1939340400,27800,27750,27800,27700,133
20250227,120900,1935648600,27750,27700,27750,27700,33
20250227,120800,1934733000,27700,27750,27750,27700,37
20250227,120700,1933706600,27700,27700,27700,27700,1
20250227,120600,1933678900,27750,27700,27750,27700,27
20250227,120500,1932929750,27700,27700,27700,27700,5
20250227,120400,1932791250,27700,27700,27700,27700,0
20250227,120300,1932791250,27700,27700,27700,27700,2
20250227,120200,1932735850,27700,27750,27750,27700,63
20250227,120100,1930989950,27750,27700,27750,27700,12
20250227,120000,1930657100,27700,27650,27700,27650,13
20250227,115900,1930297550,27650,27650,27650,27650,3
20250227,115800,1930214600,27650,27650,27650,27650,51
20250227,115700,1928804450,27650,27650,27650,27650,17
20250227,115600,1928334400,27650,27700,27700,27650,170
20250227,115500,1923632950,27700,27700,27700,27700,6
20250227,115400,1923466750,27700,27700,27700,27700,3
20250227,115300,1923383650,27700,27700,27700,27700,12
20250227,115200,1923051250,27700,27700,27750,27700,18
20250227,115100,1922552100,27700,27700,27700,27700,0
20250227,115000,1922552100,27700,27700,27700,27700,6
20250227,114900,1922385900,27700,27750,27750,27700,14
20250227,114800,1921997600,27750,27900,27900,27750,612
20250227,114700,1904973000,27900,27850,27900,27850,34
20250227,114600,1904025200,27950,27900,27950,27900,148
20250227,114500,1899895900,27900,27900,27900,27900,2
20250227,114400,1899840100,27900,27900,27900,27900,5
20250227,114300,1899700600,27900,27900,27900,27900,141
20250227,114200,1895766700,27900,27900,27950,27900,139
20250227,114100,1891886900,27850,27850,27850,27850,1
20250227,114000,1891859050,27850,27850,27850,27850,4
20250227,113900,1891747650,27850,27850,27950,27850,37
20250227,113800,1890714200,27950,27850,27950,27850,38
20250227,113700,1889654900,27950,27850,27950,27850,71
20250227,113600,1887674550,27850,27950,27950,27850,44
20250227,113500,1886445150,27950,27950,27950,27950,40
20250227,113400,1885327150,27850,27900,27900,27850,56
20250227,113300,1883765000,27950,27950,27950,27950,57
20250227,113200,1882171850,27950,27900,27950,27900,792
20250227,113100,1860073500,27900,27900,27900,27850,248
20250227,113000,1853154500,27850,27850,27850,27850,3
20250227,112900,1853070950,27850,27750,27850,27750,56
20250227,112800,1851511750,27850,27850,27850,27850,30
20250227,112700,1850676250,27750,27700,27750,27700,5
20250227,112600,1850537700,27700,27700,27700,27700,4
20250227,112500,1850426900,27850,27850,27850,27850,25
20250227,112400,1849730650,27850,27700,27850,27700,3
20250227,112300,1849647400,27700,27800,27800,27700,37
20250227,112200,1848619200,27800,27800,27800,27800,5
20250227,112100,1848480200,27700,27750,27750,27700,47
20250227,112000,1847178250,27700,27700,27700,27700,13
20250227,111900,1846818150,27800,27800,27800,27800,1000
20250227,111800,1819018150,27800,27700,27800,27700,40
20250227,111700,1817906550,27800,27800,27800,27800,0
20250227,111600,1817906550,27800,27700,27800,27700,14
20250227,111500,1817517750,27750,27750,27750,27750,5
20250227,111400,1817379000,27750,27700,27750,27700,4
20250227,111300,1817268100,27700,27700,27700,27650,708
20250227,111200,1797685350,27700,27700,27700,27700,30
20250227,111100,1796854350,27750,27750,27750,27750,191
20250227,111000,1791554100,27750,27750,27750,27750,37
20250227,110900,1790527350,27750,27750,27750,27750,96
20250227,110800,1787863350,27750,27750,27750,27750,4
20250227,110700,1787752350,27750,27750,27750,27750,34
20250227,110600,1786808850,27800,27800,27800,27800,0
20250227,110500,1786808850,27800,27800,27800,27800,118
20250227,110400,1783528450,27850,27850,27850,27850,32
20250227,110300,1782637250,27800,27800,27800,27800,21
20250227,110200,1782053450,27850,27850,27850,27850,118
20250227,110100,1778767150,27850,27800,27900,27800,313
20250227,110000,1770040150,27800,27850,27850,27800,54
20250227,105900,1768536550,27800,27800,27850,27800,287
20250227,105800,1760557700,27800,27800,27800,27800,16
20250227,105700,1760112900,27850,27850,27850,27850,167
20250227,105600,1755461950,27850,27850,27850,27850,13
20250227,105500,1755099900,27850,27900,27900,27850,181
20250227,105400,1750054050,27900,27900,27900,27900,74
20250227,105300,1747989450,27900,28000,28000,27900,335
20250227,105200,1738631600,28000,28000,28000,27950,85
20250227,105100,1736251800,27950,27950,27950,27950,176
20250227,105000,1731332600,27950,27950,27950,27950,0
20250227,104900,1731332600,27950,27900,27950,27900,56
20250227,104800,1729767500,27900,27900,27900,27900,117
20250227,104700,1726503200,27850,27850,27850,27850,55
20250227,104600,1724971450,27850,27850,27850,27850,129
20250227,104500,1721378800,27850,27850,27850,27850,200
20250227,104400,1715808800,27900,27850,27900,27850,35
20250227,104300,1714832550,27850,27850,27850,27850,3
20250227,104200,1714749000,27900,27900,27900,27900,30
20250227,104100,1713912000,27900,27900,27900,27900,31
20250227,104000,1713047100,27850,27900,27900,27850,50
20250227,103900,1711652600,27900,27850,27900,27850,49
20250227,103800,1710286600,27850,27850,27850,27850,76
20250227,103700,1708170000,27850,27850,27850,27850,84
20250227,103600,1705830600,27900,27900,27900,27900,115
20250227,103500,1702622100,27900,27900,27900,27900,89
20250227,103400,1700139000,27900,27900,27900,27900,57
20250227,103300,1698548700,27900,27900,27900,27900,40
20250227,103200,1697432700,27900,28000,28000,27900,1547
20250227,103100,1654169500,27900,27900,27950,27900,1322
20250227,103000,1617237450,27850,27900,27900,27850,134
20250227,102900,1613502850,27900,27900,27900,27900,30
20250227,102800,1612665850,27900,27850,27900,27850,30
20250227,102700,1611828950,27850,27850,27950,27800,581
20250227,102600,1595635650,27850,27800,27850,27800,246
20250227,102500,1588794350,27800,27800,27800,27800,30
20250227,102400,1587960350,27800,27800,27800,27800,30
20250227,102300,1587126350,27750,27800,27800,27750,31
20250227,102200,1586264600,27800,27800,27800,27800,10
20250227,102100,1585986600,27800,27800,27800,27800,1
20250227,102000,1585958800,27800,27800,27800,27800,71
20250227,101900,1583985000,27800,27800,27800,27800,28
20250227,101800,1583206600,27850,27850,27850,27850,1
20250227,101700,1583178750,27850,27800,27850,27800,314
20250227,101600,1574436050,27800,27750,27800,27700,908
20250227,101500,1549266150,27700,27700,27700,27700,3
20250227,101400,1549183050,27800,27750,27800,27750,30
20250227,101300,1548349500,27750,27750,27750,27750,21
20250227,101200,1547766750,27750,27700,27750,27700,465
20250227,101100,1534884500,27650,27700,27700,27650,706
20250227,101000,1515328450,27700,27750,27750,27700,8
20250227,100900,1515106650,27750,27750,27750,27750,0
20250227,100800,1515106650,27750,27700,27750,27700,47
20250227,100700,1513802600,27600,27600,27600,27600,114
20250227,100600,1510656200,27600,27600,27600,27600,10
20250227,100500,1510380200,27600,27600,27600,27600,109
20250227,100400,1507371800,27600,27600,27600,27600,31
20250227,100300,1506516200,27600,27700,27700,27600,113
20250227,100200,1503393100,27700,27650,27700,27650,217
20250227,100100,1497392250,27700,27650,27700,27650,24
20250227,100000,1496728150,27650,27700,27700,27500,1995
20250227,095900,1441709700,27700,27750,27750,27700,584
20250227,095800,1425525050,27750,27750,27750,27750,1
20250227,095700,1425497300,27800,27800,27800,27800,141
20250227,095600,1421577500,27800,27850,27850,27800,867
20250227,095500,1397473500,27900,27900,27900,27900,535
20250227,095400,1382547000,27900,27800,27900,27800,93
20250227,095300,1379958500,27800,27900,27900,27800,231
20250227,095200,1373524650,27900,27900,27900,27850,62
20250227,095100,1371794950,27900,27850,27900,27850,216
20250227,095000,1365768900,27850,27750,27850,27750,2158
20250227,094900,1305846800,27750,27800,27800,27750,1955
20250227,094800,1251595500,27800,27750,27800,27750,115
20250227,094700,1248404150,27750,27700,27750,27700,524
20250227,094600,1233880900,27800,27800,27800,27700,419
20250227,094500,1222272700,27800,27800,27800,27800,4
20250227,094400,1222161500,27750,27750,27750,27750,105
20250227,094300,1219247750,27750,27800,27800,27700,236
20250227,094200,1212687500,27750,27750,27800,27750,116
20250227,094100,1209468450,27700,27750,27750,27700,246
20250227,094000,1202654200,27750,27750,27750,27700,1150
20250227,093900,1170745400,27800,27700,27800,27700,46
20250227,093800,1169470700,27750,27750,27750,27750,118
20250227,093700,1166196200,27750,27800,27800,27700,210
20250227,093600,1160372650,27800,27750,27800,27750,131
20250227,093500,1156732900,27750,27700,27750,27700,297
20250227,093400,1148505500,27650,27700,27700,27650,38
20250227,093300,1147453000,27700,27750,27750,27650,1230
20250227,093200,1113378200,27750,27750,27800,27700,613
20250227,093100,1096391800,27750,27900,27900,27700,2011
20250227,093000,1040584550,27800,27850,27850,27800,964
20250227,092900,1013773800,27800,27850,27850,27800,53
20250227,092800,1012298400,27850,27900,27900,27850,65
20250227,092700,1010484950,27900,27850,27900,27850,102
20250227,092600,1007644200,27900,27950,27950,27750,430
20250227,092500,995648800,27950,28050,28050,27950,1321
20250227,092400,958679250,28100,28100,28150,28050,1416
20250227,092300,918937800,28100,28050,28150,28000,4080
20250227,092200,804340700,28050,27850,28050,27850,6792
20250227,092100,614507150,27850,27800,27850,27800,195
20250227,092000,609083100,27800,27800,27800,27700,408
20250227,091900,597763000,27700,27750,27850,27700,1429
20250227,091800,558016050,27750,27750,27750,27700,1296
20250227,091700,522086050,27750,27850,27850,27750,137
20250227,091600,518282750,27750,27850,27850,27750,151
20250227,091500,514083750,27850,27800,27850,27800,103
20250227,091400,511218700,27850,27850,27850,27800,64
20250227,091300,509436350,27850,27850,27850,27800,1726
20250227,091200,461405250,27850,27800,27850,27800,948
20250227,091100,435027000,27800,27800,27800,27650,116
20250227,091000,431817200,27650,27700,27800,27650,1491
20250227,090900,390459900,27750,27750,27800,27700,345
20250227,090800,380890050,27700,27700,27750,27700,356
20250227,090700,371025750,27700,27700,27750,27650,194
20250227,090600,365654250,27700,27600,27700,27600,223
20250227,090500,359489350,27600,27750,27750,27600,1665
20250227,090400,313448800,27750,27800,27800,27700,2548
20250227,090300,242711350,27800,27800,27850,27700,987
20250227,090200,215280600,27800,27700,27850,27600,2722
20250227,090100,139807000,27650,27600,27700,27550,1297
20250227,090000,103941250,27550,27650,27700,27550,3762
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250227 205500 2540290100 27700 27700 27700 27700 1389
3 20250227 205400 2540290100 27700 27700 27700 27700 0
4 20250227 205300 2540290100 27700 27700 27700 27700 0
5 20250227 205200 2540290100 27700 27700 27700 27700 0
6 20250227 205100 2540290100 27700 27700 27700 27700 0
7 20250227 205000 2540290100 27700 27700 27700 27700 0
8 20250227 204900 2540290100 27700 27700 27700 27700 0
9 20250227 204800 2540290100 27700 27700 27700 27700 0
10 20250227 204700 2540290100 27700 27700 27700 27700 0
11 20250227 204600 2540290100 27700 27700 27700 27700 0
12 20250227 204500 2540290100 27700 27700 27700 27700 0
13 20250227 204400 2540290100 27700 27700 27700 27700 0
14 20250227 204300 2540290100 27700 27700 27700 27700 0
15 20250227 204200 2540290100 27700 27700 27700 27700 0
16 20250227 204100 2540290100 27700 27700 27700 27700 0
17 20250227 204000 2540290100 27700 27700 27700 27700 0
18 20250227 203900 2540290100 27700 27700 27700 27700 0
19 20250227 203800 2540290100 27700 27700 27700 27700 0
20 20250227 203700 2540290100 27700 27700 27700 27700 0
21 20250227 203600 2540290100 27700 27700 27700 27700 0
22 20250227 203500 2540290100 27700 27700 27700 27700 0
23 20250227 203400 2540290100 27700 27700 27700 27700 0
24 20250227 203300 2540290100 27700 27700 27700 27700 0
25 20250227 203200 2540290100 27700 27700 27700 27700 0
26 20250227 203100 2540290100 27700 27700 27700 27700 0
27 20250227 203000 2540290100 27700 27700 27700 27700 0
28 20250227 202900 2540290100 27700 27700 27700 27700 0
29 20250227 202800 2540290100 27700 27700 27700 27700 0
30 20250227 202700 2540290100 27700 27700 27700 27700 0
31 20250227 202600 2540290100 27700 27700 27700 27700 0
32 20250227 202500 2540290100 27700 27700 27700 27700 1389
33 20250227 202400 2540290100 27700 27700 27700 27700 0
34 20250227 202300 2540290100 27700 27700 27700 27700 0
35 20250227 202200 2540290100 27700 27700 27700 27700 0
36 20250227 202100 2540290100 27700 27700 27700 27700 0
37 20250227 202000 2540290100 27700 27700 27700 27700 0
38 20250227 201900 2540290100 27700 27700 27700 27700 0
39 20250227 201800 2540290100 27700 27700 27700 27700 0
40 20250227 201700 2540290100 27700 27700 27700 27700 0
41 20250227 201600 2540290100 27700 27700 27700 27700 0
42 20250227 201500 2540290100 27700 27700 27700 27700 0
43 20250227 201400 2540290100 27700 27700 27700 27700 0
44 20250227 201300 2540290100 27700 27700 27700 27700 0
45 20250227 201200 2540290100 27700 27700 27700 27700 0
46 20250227 201100 2540290100 27700 27700 27700 27700 0
47 20250227 201000 2540290100 27700 27700 27700 27700 0
48 20250227 200900 2540290100 27700 27700 27700 27700 0
49 20250227 200800 2540290100 27700 27700 27700 27700 0
50 20250227 200700 2540290100 27700 27700 27700 27700 0
51 20250227 200600 2540290100 27700 27700 27700 27700 0
52 20250227 200500 2540290100 27700 27700 27700 27700 0
53 20250227 200400 2540290100 27700 27700 27700 27700 0
54 20250227 200300 2540290100 27700 27700 27700 27700 0
55 20250227 200200 2540290100 27700 27700 27700 27700 0
56 20250227 200100 2540290100 27700 27700 27700 27700 0
57 20250227 200000 2540290100 27700 27700 27700 27700 0
58 20250227 195900 2540290100 27700 27700 27700 27700 0
59 20250227 195800 2540290100 27700 27700 27700 27700 0
60 20250227 195700 2540290100 27700 27700 27700 27700 0
61 20250227 195600 2540290100 27700 27700 27700 27700 0
62 20250227 195500 2540290100 27700 27700 27700 27700 1389
63 20250227 195400 2540290100 27700 27700 27700 27700 0
64 20250227 195300 2540290100 27700 27700 27700 27700 0
65 20250227 195200 2540290100 27700 27700 27700 27700 0
66 20250227 195100 2540290100 27700 27700 27700 27700 0
67 20250227 195000 2540290100 27700 27700 27700 27700 0
68 20250227 194900 2540290100 27700 27700 27700 27700 0
69 20250227 194800 2540290100 27700 27700 27700 27700 0
70 20250227 194700 2540290100 27700 27700 27700 27700 0
71 20250227 194600 2540290100 27700 27700 27700 27700 0
72 20250227 194500 2540290100 27700 27700 27700 27700 0
73 20250227 194400 2540290100 27700 27700 27700 27700 0
74 20250227 194300 2540290100 27700 27700 27700 27700 0
75 20250227 194200 2540290100 27700 27700 27700 27700 0
76 20250227 194100 2540290100 27700 27700 27700 27700 0
77 20250227 194000 2540290100 27700 27700 27700 27700 0
78 20250227 193900 2540290100 27700 27700 27700 27700 0
79 20250227 193800 2540290100 27700 27700 27700 27700 0
80 20250227 193700 2540290100 27700 27700 27700 27700 0
81 20250227 193600 2540290100 27700 27700 27700 27700 0
82 20250227 193500 2540290100 27700 27700 27700 27700 0
83 20250227 193400 2540290100 27700 27700 27700 27700 0
84 20250227 193300 2540290100 27700 27700 27700 27700 0
85 20250227 193200 2540290100 27700 27700 27700 27700 0
86 20250227 193100 2540290100 27700 27700 27700 27700 0
87 20250227 193000 2540290100 27700 27700 27700 27700 0
88 20250227 192900 2540290100 27700 27700 27700 27700 0
89 20250227 192800 2540290100 27700 27700 27700 27700 0
90 20250227 192700 2540290100 27700 27700 27700 27700 0
91 20250227 192600 2540290100 27700 27700 27700 27700 0
92 20250227 192500 2540290100 27700 27700 27700 27700 1389
93 20250227 192400 2540290100 27700 27700 27700 27700 0
94 20250227 192300 2540290100 27700 27700 27700 27700 0
95 20250227 192200 2540290100 27700 27700 27700 27700 0
96 20250227 192100 2540290100 27700 27700 27700 27700 0
97 20250227 192000 2540290100 27700 27700 27700 27700 0
98 20250227 191900 2540290100 27700 27700 27700 27700 0
99 20250227 191800 2540290100 27700 27700 27700 27700 0
100 20250227 191700 2540290100 27700 27700 27700 27700 0
101 20250227 191600 2540290100 27700 27700 27700 27700 0
102 20250227 191500 2540290100 27700 27700 27700 27700 0
103 20250227 191400 2540290100 27700 27700 27700 27700 0
104 20250227 191300 2540290100 27700 27700 27700 27700 0
105 20250227 191200 2540290100 27700 27700 27700 27700 0
106 20250227 191100 2540290100 27700 27700 27700 27700 0
107 20250227 191000 2540290100 27700 27700 27700 27700 0
108 20250227 190900 2540290100 27700 27700 27700 27700 0
109 20250227 190800 2540290100 27700 27700 27700 27700 0
110 20250227 190700 2540290100 27700 27700 27700 27700 0
111 20250227 190600 2540290100 27700 27700 27700 27700 0
112 20250227 190500 2540290100 27700 27700 27700 27700 0
113 20250227 190400 2540290100 27700 27700 27700 27700 0
114 20250227 190300 2540290100 27700 27700 27700 27700 0
115 20250227 190200 2540290100 27700 27700 27700 27700 0
116 20250227 190100 2540290100 27700 27700 27700 27700 0
117 20250227 190000 2540290100 27700 27700 27700 27700 0
118 20250227 185900 2540290100 27700 27700 27700 27700 0
119 20250227 185800 2540290100 27700 27700 27700 27700 0
120 20250227 185700 2540290100 27700 27700 27700 27700 0
121 20250227 185600 2540290100 27700 27700 27700 27700 0
122 20250227 185500 2540290100 27700 27700 27700 27700 1389
123 20250227 185400 2540290100 27700 27700 27700 27700 0
124 20250227 185300 2540290100 27700 27700 27700 27700 0
125 20250227 185200 2540290100 27700 27700 27700 27700 0
126 20250227 185100 2540290100 27700 27700 27700 27700 0
127 20250227 185000 2540290100 27700 27700 27700 27700 0
128 20250227 184900 2540290100 27700 27700 27700 27700 0
129 20250227 184800 2540290100 27700 27700 27700 27700 0
130 20250227 184700 2540290100 27700 27700 27700 27700 0
131 20250227 184600 2540290100 27700 27700 27700 27700 0
132 20250227 184500 2540290100 27700 27700 27700 27700 0
133 20250227 184400 2540290100 27700 27700 27700 27700 0
134 20250227 184300 2540290100 27700 27700 27700 27700 0
135 20250227 184200 2540290100 27700 27700 27700 27700 0
136 20250227 184100 2540290100 27700 27700 27700 27700 0
137 20250227 184000 2540290100 27700 27700 27700 27700 0
138 20250227 183900 2540290100 27700 27700 27700 27700 0
139 20250227 183800 2540290100 27700 27700 27700 27700 0
140 20250227 183700 2540290100 27700 27700 27700 27700 0
141 20250227 183600 2540290100 27700 27700 27700 27700 0
142 20250227 183500 2540290100 27700 27700 27700 27700 0
143 20250227 183400 2540290100 27700 27700 27700 27700 0
144 20250227 183300 2540290100 27700 27700 27700 27700 0
145 20250227 183200 2540290100 27700 27700 27700 27700 0
146 20250227 183100 2540290100 27700 27700 27700 27700 0
147 20250227 183000 2540290100 27700 27700 27700 27700 0
148 20250227 182900 2540290100 27700 27700 27700 27700 0
149 20250227 182800 2540290100 27700 27700 27700 27700 0
150 20250227 182700 2540290100 27700 27700 27700 27700 0
151 20250227 182600 2540290100 27700 27700 27700 27700 0
152 20250227 182500 2540290100 27700 27700 27700 27700 1389
153 20250227 182400 2540290100 27700 27700 27700 27700 0
154 20250227 182300 2540290100 27700 27700 27700 27700 0
155 20250227 182200 2540290100 27700 27700 27700 27700 0
156 20250227 182100 2540290100 27700 27700 27700 27700 0
157 20250227 182000 2540290100 27700 27700 27700 27700 0
158 20250227 181900 2540290100 27700 27700 27700 27700 0
159 20250227 181800 2540290100 27700 27700 27700 27700 0
160 20250227 181700 2540290100 27700 27700 27700 27700 0
161 20250227 181600 2540290100 27700 27700 27700 27700 0
162 20250227 181500 2540290100 27700 27700 27700 27700 0
163 20250227 181400 2540290100 27700 27700 27700 27700 0
164 20250227 181300 2540290100 27700 27700 27700 27700 0
165 20250227 181200 2540290100 27700 27700 27700 27700 0
166 20250227 181100 2540290100 27700 27700 27700 27700 0
167 20250227 181000 2540290100 27700 27700 27700 27700 0
168 20250227 180900 2540290100 27700 27700 27700 27700 0
169 20250227 180800 2540290100 27700 27700 27700 27700 0
170 20250227 180700 2540290100 27700 27700 27700 27700 0
171 20250227 180600 2540290100 27700 27700 27700 27700 0
172 20250227 180500 2540290100 27700 27700 27700 27700 0
173 20250227 180400 2540290100 27700 27700 27700 27700 0
174 20250227 180300 2540290100 27700 27700 27700 27700 0
175 20250227 180200 2540290100 27700 27700 27700 27700 0
176 20250227 180100 2540290100 27700 27700 27700 27700 0
177 20250227 180000 2540290100 27700 27700 27700 27700 0
178 20250227 175900 2540290100 27700 27700 27700 27700 0
179 20250227 175800 2540290100 27700 27700 27700 27700 0
180 20250227 175700 2540290100 27700 27700 27700 27700 0
181 20250227 175600 2540290100 27700 27700 27700 27700 0
182 20250227 175500 2540290100 27700 27700 27700 27700 1389
183 20250227 175400 2540290100 27700 27700 27700 27700 0
184 20250227 175300 2540290100 27700 27700 27700 27700 0
185 20250227 175200 2540290100 27700 27700 27700 27700 0
186 20250227 175100 2540290100 27700 27700 27700 27700 0
187 20250227 175000 2540290100 27700 27700 27700 27700 0
188 20250227 174900 2540290100 27700 27700 27700 27700 0
189 20250227 174800 2540290100 27700 27700 27700 27700 0
190 20250227 174700 2540290100 27700 27700 27700 27700 0
191 20250227 174600 2540290100 27700 27700 27700 27700 0
192 20250227 174500 2540290100 27700 27700 27700 27700 0
193 20250227 174400 2540290100 27700 27700 27700 27700 0
194 20250227 174300 2540290100 27700 27700 27700 27700 0
195 20250227 174200 2540290100 27700 27700 27700 27700 0
196 20250227 174100 2540290100 27700 27700 27700 27700 0
197 20250227 174000 2540290100 27700 27700 27700 27700 0
198 20250227 173900 2540290100 27700 27700 27700 27700 0
199 20250227 173800 2540290100 27700 27700 27700 27700 0
200 20250227 173700 2540290100 27700 27700 27700 27700 0
201 20250227 173600 2540290100 27700 27700 27700 27700 0
202 20250227 173500 2540290100 27700 27700 27700 27700 0
203 20250227 173400 2540290100 27700 27700 27700 27700 0
204 20250227 173300 2540290100 27700 27700 27700 27700 0
205 20250227 173200 2540290100 27700 27700 27700 27700 0
206 20250227 173100 2540290100 27700 27700 27700 27700 0
207 20250227 173000 2540290100 27700 27700 27700 27700 0
208 20250227 172900 2540290100 27700 27700 27700 27700 0
209 20250227 172800 2540290100 27700 27700 27700 27700 0
210 20250227 172700 2540290100 27700 27700 27700 27700 0
211 20250227 172600 2540290100 27700 27700 27700 27700 0
212 20250227 172500 2540290100 27700 27700 27700 27700 1389
213 20250227 172400 2540290100 27700 27700 27700 27700 0
214 20250227 172300 2540290100 27700 27700 27700 27700 0
215 20250227 172200 2540290100 27700 27700 27700 27700 0
216 20250227 172100 2540290100 27700 27700 27700 27700 0
217 20250227 172000 2540290100 27700 27700 27700 27700 0
218 20250227 171900 2540290100 27700 27700 27700 27700 0
219 20250227 171800 2540290100 27700 27700 27700 27700 0
220 20250227 171700 2540290100 27700 27700 27700 27700 0
221 20250227 171600 2540290100 27700 27700 27700 27700 0
222 20250227 171500 2540290100 27700 27700 27700 27700 0
223 20250227 171400 2540290100 27700 27700 27700 27700 0
224 20250227 171300 2540290100 27700 27700 27700 27700 0
225 20250227 171200 2540290100 27700 27700 27700 27700 0
226 20250227 171100 2540290100 27700 27700 27700 27700 0
227 20250227 171000 2540290100 27700 27700 27700 27700 0
228 20250227 170900 2540290100 27700 27700 27700 27700 0
229 20250227 170800 2540290100 27700 27700 27700 27700 0
230 20250227 170700 2540290100 27700 27700 27700 27700 0
231 20250227 170600 2540290100 27700 27700 27700 27700 0
232 20250227 170500 2540290100 27700 27700 27700 27700 0
233 20250227 170400 2540290100 27700 27700 27700 27700 0
234 20250227 170300 2540290100 27700 27700 27700 27700 0
235 20250227 170200 2540290100 27700 27700 27700 27700 0
236 20250227 170100 2540290100 27700 27700 27700 27700 0
237 20250227 170000 2540290100 27700 27700 27700 27700 0
238 20250227 165900 2540290100 27700 27700 27700 27700 0
239 20250227 165800 2540290100 27700 27700 27700 27700 0
240 20250227 165700 2540290100 27700 27700 27700 27700 0
241 20250227 165600 2540290100 27700 27700 27700 27700 0
242 20250227 165500 2540290100 27700 27700 27700 27700 1389
243 20250227 165400 2540290100 27700 27700 27700 27700 0
244 20250227 165300 2540290100 27700 27700 27700 27700 0
245 20250227 165200 2540290100 27700 27700 27700 27700 0
246 20250227 165100 2540290100 27700 27700 27700 27700 0
247 20250227 165000 2540290100 27700 27700 27700 27700 0
248 20250227 164900 2540290100 27700 27700 27700 27700 0
249 20250227 164800 2540290100 27700 27700 27700 27700 0
250 20250227 164700 2540290100 27700 27700 27700 27700 0
251 20250227 164600 2540290100 27700 27700 27700 27700 0
252 20250227 164500 2540290100 27700 27700 27700 27700 0
253 20250227 164400 2540290100 27700 27700 27700 27700 0
254 20250227 164300 2540290100 27700 27700 27700 27700 0
255 20250227 164200 2540290100 27700 27700 27700 27700 0
256 20250227 164100 2540290100 27700 27700 27700 27700 0
257 20250227 164000 2540290100 27700 27700 27700 27700 0
258 20250227 163900 2540290100 27700 27700 27700 27700 0
259 20250227 163800 2540290100 27700 27700 27700 27700 0
260 20250227 163700 2540290100 27700 27700 27700 27700 0
261 20250227 163600 2540290100 27700 27700 27700 27700 0
262 20250227 163500 2540290100 27700 27700 27700 27700 0
263 20250227 163400 2540290100 27700 27700 27700 27700 0
264 20250227 163300 2540290100 27700 27700 27700 27700 0
265 20250227 163200 2540290100 27700 27700 27700 27700 0
266 20250227 163100 2540290100 27700 27700 27700 27700 0
267 20250227 163000 2540290100 27700 27700 27700 27700 0
268 20250227 162900 2540290100 27700 27700 27700 27700 0
269 20250227 162800 2540290100 27700 27700 27700 27700 0
270 20250227 162700 2540290100 27700 27700 27700 27700 0
271 20250227 162600 2540290100 27700 27700 27700 27700 0
272 20250227 162500 2540290100 27700 27700 27700 27700 1389
273 20250227 162400 2540290100 27700 27700 27700 27700 0
274 20250227 162300 2540290100 27700 27700 27700 27700 0
275 20250227 162200 2540290100 27700 27700 27700 27700 0
276 20250227 162100 2540290100 27700 27700 27700 27700 0
277 20250227 162000 2540290100 27700 27700 27700 27700 0
278 20250227 161900 2540290100 27700 27700 27700 27700 0
279 20250227 161800 2540290100 27700 27700 27700 27700 0
280 20250227 161700 2540290100 27700 27700 27700 27700 0
281 20250227 161600 2540290100 27700 27700 27700 27700 0
282 20250227 161500 2540290100 27700 27700 27700 27700 0
283 20250227 161400 2540290100 27700 27700 27700 27700 0
284 20250227 161300 2540290100 27700 27700 27700 27700 0
285 20250227 161200 2540290100 27700 27700 27700 27700 0
286 20250227 161100 2540290100 27700 27700 27700 27700 0
287 20250227 161000 2540290100 27700 27700 27700 27700 0
288 20250227 160900 2540290100 27700 27700 27700 27700 0
289 20250227 160800 2540290100 27700 27700 27700 27700 0
290 20250227 160700 2540290100 27700 27700 27700 27700 0
291 20250227 160600 2540290100 27700 27700 27700 27700 0
292 20250227 160500 2540290100 27700 27700 27700 27700 0
293 20250227 160400 2540290100 27700 27700 27700 27700 0
294 20250227 160300 2540290100 27700 27700 27700 27700 0
295 20250227 160200 2540290100 27700 27700 27700 27700 0
296 20250227 160100 2540290100 27700 27700 27700 27700 0
297 20250227 160000 2540290100 27700 27700 27700 27700 0
298 20250227 155900 2540290100 27700 27700 27700 27700 0
299 20250227 155800 2540290100 27700 27700 27700 27700 0
300 20250227 155700 2540290100 27700 27700 27700 27700 0
301 20250227 155600 2540290100 27700 27700 27700 27700 0
302 20250227 155500 2540290100 27700 27700 27700 27700 1389
303 20250227 155400 2540290100 27700 27700 27700 27700 0
304 20250227 155300 2540290100 27700 27700 27700 27700 0
305 20250227 155200 2540290100 27700 27700 27700 27700 0
306 20250227 155100 2540290100 27700 27700 27700 27700 0
307 20250227 155000 2540290100 27700 27700 27700 27700 0
308 20250227 154900 2540290100 27700 27700 27700 27700 0
309 20250227 154800 2540290100 27700 27700 27700 27700 0
310 20250227 154700 2540290100 27700 27700 27700 27700 0
311 20250227 154600 2540290100 27700 27700 27700 27700 0
312 20250227 154500 2540290100 27700 27700 27700 27700 0
313 20250227 154400 2540290100 27700 27700 27700 27700 0
314 20250227 154300 2540290100 27700 27700 27700 27700 0
315 20250227 154200 2540290100 27700 27700 27700 27700 0
316 20250227 154100 2540290100 27700 27700 27700 27700 0
317 20250227 154000 2540290100 27700 27700 27700 27700 0
318 20250227 153900 2540290100 27700 27700 27700 27700 0
319 20250227 153800 2540290100 27700 27700 27700 27700 0
320 20250227 153700 2540290100 27700 27700 27700 27700 0
321 20250227 153600 2540290100 27700 27700 27700 27700 0
322 20250227 153500 2540290100 27700 27700 27700 27700 0
323 20250227 153400 2540290100 27700 27700 27700 27700 0
324 20250227 153300 2540290100 27700 27700 27700 27700 0
325 20250227 153200 2540290100 27700 27700 27700 27700 0
326 20250227 153100 2540290100 27700 27700 27700 27700 0
327 20250227 153000 2540290100 27700 27700 27700 27700 1389
328 20250227 152900 2501814800 27800 27800 27800 27800 0
329 20250227 152800 2501814800 27800 27800 27800 27800 0
330 20250227 152700 2501814800 27800 27800 27800 27800 0
331 20250227 152600 2501814800 27800 27800 27800 27800 0
332 20250227 152500 2501814800 27800 27800 27800 27800 0
333 20250227 152400 2501814800 27800 27800 27800 27800 0
334 20250227 152300 2501814800 27800 27800 27800 27800 0
335 20250227 152200 2501814800 27800 27800 27800 27800 0
336 20250227 152100 2501814800 27800 27800 27800 27800 0
337 20250227 152000 2501814800 27800 27800 27800 27800 0
338 20250227 151900 2501814800 27800 27800 27800 27700 110
339 20250227 151800 2498757400 27800 27750 27800 27700 172
340 20250227 151700 2493985550 27750 27800 27800 27750 33
341 20250227 151600 2493068300 27750 27750 27750 27750 12
342 20250227 151500 2492735300 27750 27800 27800 27750 64
343 20250227 151400 2490956300 27800 27800 27800 27800 9
344 20250227 151300 2490706100 27700 27700 27700 27700 4
345 20250227 151200 2490595300 27700 27850 27850 27700 266
346 20250227 151100 2483202900 27850 27850 27850 27850 41
347 20250227 151000 2482061050 27800 27800 27850 27800 151
348 20250227 150900 2477856450 27850 27850 27850 27800 204
349 20250227 150800 2472175900 27850 27850 27850 27850 41
350 20250227 150700 2471034050 27850 27850 27850 27800 13
351 20250227 150600 2470672150 27850 27850 27850 27800 62
352 20250227 150500 2468946450 27850 27800 27850 27800 16
353 20250227 150400 2468501050 27850 27800 27850 27800 100
354 20250227 150300 2465720500 27750 27750 27750 27750 3
355 20250227 150200 2465637250 27750 27850 27850 27750 5
356 20250227 150100 2465498400 27850 27750 27850 27750 22
357 20250227 150000 2464886050 27750 27750 27750 27750 135
358 20250227 145900 2461139800 27800 27800 27800 27800 55
359 20250227 145800 2459610800 27800 27800 27800 27800 59
360 20250227 145700 2457970600 27800 27800 27800 27800 8
361 20250227 145600 2457748200 27850 27850 27850 27850 0
362 20250227 145500 2457748200 27850 27850 27850 27850 120
363 20250227 145400 2454406200 27850 27900 27900 27850 101
364 20250227 145300 2451591850 27900 27850 27900 27850 173
365 20250227 145200 2446767650 27850 27850 27900 27850 388
366 20250227 145100 2435959200 27850 27850 27850 27850 4
367 20250227 145000 2435847800 27900 27850 27900 27850 88
368 20250227 144900 2433395500 27900 27900 27900 27850 64
369 20250227 144800 2431610100 27850 27900 27900 27850 98
370 20250227 144700 2428878800 27900 27900 27900 27900 119
371 20250227 144600 2425558700 27900 27850 27900 27850 92
372 20250227 144500 2422995000 27900 27850 27900 27850 71
373 20250227 144400 2421016150 27850 27800 27850 27800 99
374 20250227 144300 2418259200 27800 27700 27800 27700 283
375 20250227 144200 2410395050 27700 27700 27700 27700 0
376 20250227 144100 2410395050 27700 27750 27750 27700 65
377 20250227 144000 2408591500 27750 27750 27750 27750 3
378 20250227 143900 2408508250 27750 27750 27750 27750 58
379 20250227 143800 2406898750 27750 27800 27800 27750 90
380 20250227 143700 2404396950 27800 27800 27800 27800 59
381 20250227 143600 2402756750 27850 27800 27850 27800 7
382 20250227 143500 2402562100 27800 27800 27800 27800 59
383 20250227 143400 2400921900 27750 27750 27750 27750 2
384 20250227 143300 2400866400 27750 27850 27850 27750 63
385 20250227 143200 2399115150 27850 27800 27850 27800 12
386 20250227 143100 2398781050 27750 27700 27800 27700 164
387 20250227 143000 2394225300 27700 27700 27700 27700 1001
388 20250227 142900 2366497600 27700 27700 27700 27700 62
389 20250227 142800 2364780200 27700 27700 27700 27700 3
390 20250227 142700 2364697100 27750 27700 27750 27700 59
391 20250227 142600 2363059900 27700 27700 27700 27700 2
392 20250227 142500 2363004500 27650 27800 27800 27650 482
393 20250227 142400 2349605500 27800 27800 27800 27800 60
394 20250227 142300 2347937500 27800 27800 27800 27800 6
395 20250227 142200 2347770700 27850 27700 27850 27700 139
396 20250227 142100 2343909700 27700 27750 27750 27700 471
397 20250227 142000 2330853800 27750 27750 27750 27750 55
398 20250227 141900 2329327550 27750 27750 27750 27750 2
399 20250227 141800 2329272050 27750 27750 27750 27750 8
400 20250227 141700 2329050050 27900 27850 27900 27850 108
401 20250227 141600 2326040000 27900 27800 27900 27800 30
402 20250227 141500 2325203200 27800 27850 27850 27800 131
403 20250227 141400 2321554900 27850 27850 27850 27850 0
404 20250227 141300 2321554900 27850 27850 27850 27850 108
405 20250227 141200 2318547100 27750 27700 27850 27700 609
406 20250227 141100 2301610150 27700 27700 27750 27700 664
407 20250227 141000 2283199350 27700 27700 27750 27700 1032
408 20250227 140900 2254612900 27700 27750 27750 27700 883
409 20250227 140800 2230153200 27700 27700 27700 27700 18
410 20250227 140700 2229654600 27750 27700 27750 27700 113
411 20250227 140600 2226522000 27750 27750 27750 27750 62
412 20250227 140500 2224801500 27700 27700 27700 27700 75
413 20250227 140400 2222724000 27750 27750 27750 27750 0
414 20250227 140300 2222724000 27750 27700 27750 27700 114
415 20250227 140200 2219566150 27700 27750 27750 27700 840
416 20250227 140100 2196259400 27750 27700 27750 27700 250
417 20250227 140000 2189322000 27700 27700 27700 27700 3
418 20250227 135900 2189238900 27700 27700 27750 27700 963
419 20250227 135800 2162563750 27650 27650 27650 27650 4
420 20250227 135700 2162453150 27650 27650 27650 27650 64
421 20250227 135600 2160683550 27700 27700 27700 27700 0
422 20250227 135500 2160683550 27700 27650 27750 27650 90
423 20250227 135400 2158193100 27650 27700 27700 27650 178
424 20250227 135300 2153262700 27750 27700 27750 27700 15
425 20250227 135200 2152847050 27700 27600 27700 27600 124
426 20250227 135100 2149421550 27600 27600 27600 27600 142
427 20250227 135000 2145502350 27600 27600 27600 27600 62
428 20250227 134900 2143791150 27600 27600 27600 27600 6
429 20250227 134800 2143625550 27650 27650 27650 27650 1
430 20250227 134700 2143597900 27600 27600 27600 27600 3
431 20250227 134600 2143515100 27600 27600 27600 27600 61
432 20250227 134500 2141831500 27600 27600 27600 27600 0
433 20250227 134400 2141831500 27600 27600 27600 27600 6
434 20250227 134300 2141665900 27700 27700 27700 27700 0
435 20250227 134200 2141665900 27700 27700 27700 27700 501
436 20250227 134100 2127788200 27600 27600 27600 27600 75
437 20250227 134000 2125718200 27600 27600 27600 27600 0
438 20250227 133900 2125718200 27600 27600 27600 27600 7
439 20250227 133800 2125525000 27600 27600 27600 27600 43
440 20250227 133700 2124338200 27600 27600 27600 27600 142
441 20250227 133600 2120419000 27650 27650 27650 27650 121
442 20250227 133500 2117073350 27700 27700 27700 27700 986
443 20250227 133400 2089761150 27700 27700 27700 27700 86
444 20250227 133300 2087378950 27650 27650 27650 27650 13
445 20250227 133200 2087019500 27700 27650 27750 27650 47
446 20250227 133100 2085716300 27650 27750 27750 27650 38
447 20250227 133000 2084662600 27750 27750 27750 27750 0
448 20250227 132900 2084662600 27750 27650 27750 27650 30
449 20250227 132800 2083830400 27650 27750 27750 27650 84
450 20250227 132700 2081499800 27700 27700 27700 27700 31
451 20250227 132600 2080641100 27650 27650 27650 27650 4
452 20250227 132500 2080530500 27650 27650 27650 27650 12
453 20250227 132400 2080198700 27750 27650 27750 27650 71
454 20250227 132300 2078228700 27650 27700 27700 27650 62
455 20250227 132200 2076511500 27700 27700 27700 27700 61
456 20250227 132100 2074821800 27700 27650 27700 27650 34
457 20250227 132000 2073880200 27650 27700 27750 27650 30
458 20250227 131900 2073048200 27700 27700 27700 27700 0
459 20250227 131800 2073048200 27700 27650 27750 27650 42
460 20250227 131700 2071883600 27750 27750 27750 27750 30
461 20250227 131600 2071051100 27750 27700 27750 27700 30
462 20250227 131500 2070218900 27650 27650 27650 27650 4
463 20250227 131400 2070108300 27700 27650 27750 27650 48
464 20250227 131300 2068777350 27650 27650 27650 27650 47
465 20250227 131200 2067477800 27750 27750 27750 27750 30
466 20250227 131100 2066645300 27750 27750 27750 27750 0
467 20250227 131000 2066645300 27750 27700 27750 27650 44
468 20250227 130900 2065425400 27650 27650 27650 27650 1
469 20250227 130800 2065397750 27700 27650 27700 27650 9
470 20250227 130700 2065148600 27650 27700 27700 27650 4
471 20250227 130600 2065037950 27700 27700 27700 27700 0
472 20250227 130500 2065037950 27700 27650 27700 27650 21
473 20250227 130400 2064456550 27700 27700 27700 27700 0
474 20250227 130300 2064456550 27700 27700 27700 27700 0
475 20250227 130200 2064456550 27700 27700 27700 27700 5
476 20250227 130100 2064318050 27650 27650 27650 27650 3
477 20250227 130000 2064235100 27650 27650 27650 27650 4
478 20250227 125900 2064124500 27700 27700 27700 27700 85
479 20250227 125800 2061770000 27700 27850 27850 27700 1147
480 20250227 125700 2029993950 27700 27850 27850 27700 20
481 20250227 125600 2029437850 27750 27750 27750 27750 8
482 20250227 125500 2029215850 27750 27750 27750 27750 1
483 20250227 125400 2029188100 27700 27700 27700 27700 5
484 20250227 125300 2029049600 27750 27750 27750 27750 199
485 20250227 125200 2023527350 27800 27800 27800 27800 75
486 20250227 125100 2021442350 27800 27800 27800 27800 11
487 20250227 125000 2021136550 27800 27800 27800 27800 2
488 20250227 124900 2021080950 27800 27850 27850 27800 437
489 20250227 124800 2008910700 27850 27850 27850 27850 57
490 20250227 124700 2007323250 27850 27750 27850 27750 40
491 20250227 124600 2006209950 27850 27850 27850 27850 201
492 20250227 124500 2000612100 27850 27850 27850 27850 355
493 20250227 124400 1990725350 27750 27750 27750 27750 6
494 20250227 124300 1990558850 27850 27800 27850 27800 59
495 20250227 124200 1988915800 27800 27800 27800 27800 44
496 20250227 124100 1987692600 27850 27800 27850 27750 35
497 20250227 124000 1986718300 27800 27800 27800 27800 78
498 20250227 123900 1984549900 27750 27800 27800 27750 28
499 20250227 123800 1983771700 27750 27700 27750 27700 8
500 20250227 123700 1983550000 27850 27850 27850 27850 30
501 20250227 123600 1982714500 27700 27800 27850 27700 34
502 20250227 123500 1981768650 27800 27800 27800 27800 2
503 20250227 123400 1981713050 27800 27700 27800 27700 41
504 20250227 123300 1980573950 27700 27700 27700 27700 1
505 20250227 123200 1980546250 27700 27700 27700 27700 5
506 20250227 123100 1980407750 27700 27700 27700 27700 6
507 20250227 123000 1980241550 27800 27800 27800 27800 500
508 20250227 122900 1966341550 27800 27800 27800 27800 27
509 20250227 122800 1965590950 27700 27700 27700 27700 4
510 20250227 122700 1965480150 27700 27700 27700 27700 3
511 20250227 122600 1965397050 27700 27700 27700 27700 5
512 20250227 122500 1965258550 27700 27700 27700 27700 0
513 20250227 122400 1965258550 27700 27700 27700 27700 382
514 20250227 122300 1954677150 27700 27700 27700 27700 5
515 20250227 122200 1954538650 27700 27700 27700 27700 59
516 20250227 122100 1952904350 27700 27700 27700 27700 15
517 20250227 122000 1952488850 27700 27700 27700 27700 2
518 20250227 121900 1952433450 27700 27700 27700 27700 7
519 20250227 121800 1952239550 27850 27700 27850 27700 18
520 20250227 121700 1951740500 27700 27700 27700 27700 260
521 20250227 121600 1944538500 27850 27800 27850 27800 57
522 20250227 121500 1942953050 27700 27700 27800 27700 39
523 20250227 121400 1941869750 27800 27800 27800 27800 54
524 20250227 121300 1940368550 27750 27700 27750 27700 5
525 20250227 121200 1940229950 27750 27800 27800 27750 31
526 20250227 121100 1939368200 27800 27800 27800 27800 1
527 20250227 121000 1939340400 27800 27750 27800 27700 133
528 20250227 120900 1935648600 27750 27700 27750 27700 33
529 20250227 120800 1934733000 27700 27750 27750 27700 37
530 20250227 120700 1933706600 27700 27700 27700 27700 1
531 20250227 120600 1933678900 27750 27700 27750 27700 27
532 20250227 120500 1932929750 27700 27700 27700 27700 5
533 20250227 120400 1932791250 27700 27700 27700 27700 0
534 20250227 120300 1932791250 27700 27700 27700 27700 2
535 20250227 120200 1932735850 27700 27750 27750 27700 63
536 20250227 120100 1930989950 27750 27700 27750 27700 12
537 20250227 120000 1930657100 27700 27650 27700 27650 13
538 20250227 115900 1930297550 27650 27650 27650 27650 3
539 20250227 115800 1930214600 27650 27650 27650 27650 51
540 20250227 115700 1928804450 27650 27650 27650 27650 17
541 20250227 115600 1928334400 27650 27700 27700 27650 170
542 20250227 115500 1923632950 27700 27700 27700 27700 6
543 20250227 115400 1923466750 27700 27700 27700 27700 3
544 20250227 115300 1923383650 27700 27700 27700 27700 12
545 20250227 115200 1923051250 27700 27700 27750 27700 18
546 20250227 115100 1922552100 27700 27700 27700 27700 0
547 20250227 115000 1922552100 27700 27700 27700 27700 6
548 20250227 114900 1922385900 27700 27750 27750 27700 14
549 20250227 114800 1921997600 27750 27900 27900 27750 612
550 20250227 114700 1904973000 27900 27850 27900 27850 34
551 20250227 114600 1904025200 27950 27900 27950 27900 148
552 20250227 114500 1899895900 27900 27900 27900 27900 2
553 20250227 114400 1899840100 27900 27900 27900 27900 5
554 20250227 114300 1899700600 27900 27900 27900 27900 141
555 20250227 114200 1895766700 27900 27900 27950 27900 139
556 20250227 114100 1891886900 27850 27850 27850 27850 1
557 20250227 114000 1891859050 27850 27850 27850 27850 4
558 20250227 113900 1891747650 27850 27850 27950 27850 37
559 20250227 113800 1890714200 27950 27850 27950 27850 38
560 20250227 113700 1889654900 27950 27850 27950 27850 71
561 20250227 113600 1887674550 27850 27950 27950 27850 44
562 20250227 113500 1886445150 27950 27950 27950 27950 40
563 20250227 113400 1885327150 27850 27900 27900 27850 56
564 20250227 113300 1883765000 27950 27950 27950 27950 57
565 20250227 113200 1882171850 27950 27900 27950 27900 792
566 20250227 113100 1860073500 27900 27900 27900 27850 248
567 20250227 113000 1853154500 27850 27850 27850 27850 3
568 20250227 112900 1853070950 27850 27750 27850 27750 56
569 20250227 112800 1851511750 27850 27850 27850 27850 30
570 20250227 112700 1850676250 27750 27700 27750 27700 5
571 20250227 112600 1850537700 27700 27700 27700 27700 4
572 20250227 112500 1850426900 27850 27850 27850 27850 25
573 20250227 112400 1849730650 27850 27700 27850 27700 3
574 20250227 112300 1849647400 27700 27800 27800 27700 37
575 20250227 112200 1848619200 27800 27800 27800 27800 5
576 20250227 112100 1848480200 27700 27750 27750 27700 47
577 20250227 112000 1847178250 27700 27700 27700 27700 13
578 20250227 111900 1846818150 27800 27800 27800 27800 1000
579 20250227 111800 1819018150 27800 27700 27800 27700 40
580 20250227 111700 1817906550 27800 27800 27800 27800 0
581 20250227 111600 1817906550 27800 27700 27800 27700 14
582 20250227 111500 1817517750 27750 27750 27750 27750 5
583 20250227 111400 1817379000 27750 27700 27750 27700 4
584 20250227 111300 1817268100 27700 27700 27700 27650 708
585 20250227 111200 1797685350 27700 27700 27700 27700 30
586 20250227 111100 1796854350 27750 27750 27750 27750 191
587 20250227 111000 1791554100 27750 27750 27750 27750 37
588 20250227 110900 1790527350 27750 27750 27750 27750 96
589 20250227 110800 1787863350 27750 27750 27750 27750 4
590 20250227 110700 1787752350 27750 27750 27750 27750 34
591 20250227 110600 1786808850 27800 27800 27800 27800 0
592 20250227 110500 1786808850 27800 27800 27800 27800 118
593 20250227 110400 1783528450 27850 27850 27850 27850 32
594 20250227 110300 1782637250 27800 27800 27800 27800 21
595 20250227 110200 1782053450 27850 27850 27850 27850 118
596 20250227 110100 1778767150 27850 27800 27900 27800 313
597 20250227 110000 1770040150 27800 27850 27850 27800 54
598 20250227 105900 1768536550 27800 27800 27850 27800 287
599 20250227 105800 1760557700 27800 27800 27800 27800 16
600 20250227 105700 1760112900 27850 27850 27850 27850 167
601 20250227 105600 1755461950 27850 27850 27850 27850 13
602 20250227 105500 1755099900 27850 27900 27900 27850 181
603 20250227 105400 1750054050 27900 27900 27900 27900 74
604 20250227 105300 1747989450 27900 28000 28000 27900 335
605 20250227 105200 1738631600 28000 28000 28000 27950 85
606 20250227 105100 1736251800 27950 27950 27950 27950 176
607 20250227 105000 1731332600 27950 27950 27950 27950 0
608 20250227 104900 1731332600 27950 27900 27950 27900 56
609 20250227 104800 1729767500 27900 27900 27900 27900 117
610 20250227 104700 1726503200 27850 27850 27850 27850 55
611 20250227 104600 1724971450 27850 27850 27850 27850 129
612 20250227 104500 1721378800 27850 27850 27850 27850 200
613 20250227 104400 1715808800 27900 27850 27900 27850 35
614 20250227 104300 1714832550 27850 27850 27850 27850 3
615 20250227 104200 1714749000 27900 27900 27900 27900 30
616 20250227 104100 1713912000 27900 27900 27900 27900 31
617 20250227 104000 1713047100 27850 27900 27900 27850 50
618 20250227 103900 1711652600 27900 27850 27900 27850 49
619 20250227 103800 1710286600 27850 27850 27850 27850 76
620 20250227 103700 1708170000 27850 27850 27850 27850 84
621 20250227 103600 1705830600 27900 27900 27900 27900 115
622 20250227 103500 1702622100 27900 27900 27900 27900 89
623 20250227 103400 1700139000 27900 27900 27900 27900 57
624 20250227 103300 1698548700 27900 27900 27900 27900 40
625 20250227 103200 1697432700 27900 28000 28000 27900 1547
626 20250227 103100 1654169500 27900 27900 27950 27900 1322
627 20250227 103000 1617237450 27850 27900 27900 27850 134
628 20250227 102900 1613502850 27900 27900 27900 27900 30
629 20250227 102800 1612665850 27900 27850 27900 27850 30
630 20250227 102700 1611828950 27850 27850 27950 27800 581
631 20250227 102600 1595635650 27850 27800 27850 27800 246
632 20250227 102500 1588794350 27800 27800 27800 27800 30
633 20250227 102400 1587960350 27800 27800 27800 27800 30
634 20250227 102300 1587126350 27750 27800 27800 27750 31
635 20250227 102200 1586264600 27800 27800 27800 27800 10
636 20250227 102100 1585986600 27800 27800 27800 27800 1
637 20250227 102000 1585958800 27800 27800 27800 27800 71
638 20250227 101900 1583985000 27800 27800 27800 27800 28
639 20250227 101800 1583206600 27850 27850 27850 27850 1
640 20250227 101700 1583178750 27850 27800 27850 27800 314
641 20250227 101600 1574436050 27800 27750 27800 27700 908
642 20250227 101500 1549266150 27700 27700 27700 27700 3
643 20250227 101400 1549183050 27800 27750 27800 27750 30
644 20250227 101300 1548349500 27750 27750 27750 27750 21
645 20250227 101200 1547766750 27750 27700 27750 27700 465
646 20250227 101100 1534884500 27650 27700 27700 27650 706
647 20250227 101000 1515328450 27700 27750 27750 27700 8
648 20250227 100900 1515106650 27750 27750 27750 27750 0
649 20250227 100800 1515106650 27750 27700 27750 27700 47
650 20250227 100700 1513802600 27600 27600 27600 27600 114
651 20250227 100600 1510656200 27600 27600 27600 27600 10
652 20250227 100500 1510380200 27600 27600 27600 27600 109
653 20250227 100400 1507371800 27600 27600 27600 27600 31
654 20250227 100300 1506516200 27600 27700 27700 27600 113
655 20250227 100200 1503393100 27700 27650 27700 27650 217
656 20250227 100100 1497392250 27700 27650 27700 27650 24
657 20250227 100000 1496728150 27650 27700 27700 27500 1995
658 20250227 095900 1441709700 27700 27750 27750 27700 584
659 20250227 095800 1425525050 27750 27750 27750 27750 1
660 20250227 095700 1425497300 27800 27800 27800 27800 141
661 20250227 095600 1421577500 27800 27850 27850 27800 867
662 20250227 095500 1397473500 27900 27900 27900 27900 535
663 20250227 095400 1382547000 27900 27800 27900 27800 93
664 20250227 095300 1379958500 27800 27900 27900 27800 231
665 20250227 095200 1373524650 27900 27900 27900 27850 62
666 20250227 095100 1371794950 27900 27850 27900 27850 216
667 20250227 095000 1365768900 27850 27750 27850 27750 2158
668 20250227 094900 1305846800 27750 27800 27800 27750 1955
669 20250227 094800 1251595500 27800 27750 27800 27750 115
670 20250227 094700 1248404150 27750 27700 27750 27700 524
671 20250227 094600 1233880900 27800 27800 27800 27700 419
672 20250227 094500 1222272700 27800 27800 27800 27800 4
673 20250227 094400 1222161500 27750 27750 27750 27750 105
674 20250227 094300 1219247750 27750 27800 27800 27700 236
675 20250227 094200 1212687500 27750 27750 27800 27750 116
676 20250227 094100 1209468450 27700 27750 27750 27700 246
677 20250227 094000 1202654200 27750 27750 27750 27700 1150
678 20250227 093900 1170745400 27800 27700 27800 27700 46
679 20250227 093800 1169470700 27750 27750 27750 27750 118
680 20250227 093700 1166196200 27750 27800 27800 27700 210
681 20250227 093600 1160372650 27800 27750 27800 27750 131
682 20250227 093500 1156732900 27750 27700 27750 27700 297
683 20250227 093400 1148505500 27650 27700 27700 27650 38
684 20250227 093300 1147453000 27700 27750 27750 27650 1230
685 20250227 093200 1113378200 27750 27750 27800 27700 613
686 20250227 093100 1096391800 27750 27900 27900 27700 2011
687 20250227 093000 1040584550 27800 27850 27850 27800 964
688 20250227 092900 1013773800 27800 27850 27850 27800 53
689 20250227 092800 1012298400 27850 27900 27900 27850 65
690 20250227 092700 1010484950 27900 27850 27900 27850 102
691 20250227 092600 1007644200 27900 27950 27950 27750 430
692 20250227 092500 995648800 27950 28050 28050 27950 1321
693 20250227 092400 958679250 28100 28100 28150 28050 1416
694 20250227 092300 918937800 28100 28050 28150 28000 4080
695 20250227 092200 804340700 28050 27850 28050 27850 6792
696 20250227 092100 614507150 27850 27800 27850 27800 195
697 20250227 092000 609083100 27800 27800 27800 27700 408
698 20250227 091900 597763000 27700 27750 27850 27700 1429
699 20250227 091800 558016050 27750 27750 27750 27700 1296
700 20250227 091700 522086050 27750 27850 27850 27750 137
701 20250227 091600 518282750 27750 27850 27850 27750 151
702 20250227 091500 514083750 27850 27800 27850 27800 103
703 20250227 091400 511218700 27850 27850 27850 27800 64
704 20250227 091300 509436350 27850 27850 27850 27800 1726
705 20250227 091200 461405250 27850 27800 27850 27800 948
706 20250227 091100 435027000 27800 27800 27800 27650 116
707 20250227 091000 431817200 27650 27700 27800 27650 1491
708 20250227 090900 390459900 27750 27750 27800 27700 345
709 20250227 090800 380890050 27700 27700 27750 27700 356
710 20250227 090700 371025750 27700 27700 27750 27650 194
711 20250227 090600 365654250 27700 27600 27700 27600 223
712 20250227 090500 359489350 27600 27750 27750 27600 1665
713 20250227 090400 313448800 27750 27800 27800 27700 2548
714 20250227 090300 242711350 27800 27800 27850 27700 987
715 20250227 090200 215280600 27800 27700 27850 27600 2722
716 20250227 090100 139807000 27650 27600 27700 27550 1297
717 20250227 090000 103941250 27550 27650 27700 27550 3762